Federal Bank Ltd
NSE :FEDERALBNK BSE :500469 Sector : BanksBuy, Sell or Hold FEDERALBNK ?
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
FEDERALBNK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 196.98 | 199.20 | 201.70 | 196.00 | 9354472 | -1.20% |
| 13 Nov 2024 | 199.38 | 206.83 | 207.44 | 198.57 | 13381335 | -3.81% |
| 12 Nov 2024 | 207.27 | 208.29 | 209.77 | 206.06 | 8129987 | -0.22% |
| 11 Nov 2024 | 207.73 | 207.80 | 208.20 | 203.90 | 13015963 | 0.46% |
| 08 Nov 2024 | 206.77 | 205.98 | 207.93 | 204.51 | 8766446 | 0.37% |
| 07 Nov 2024 | 206.01 | 205.20 | 207.90 | 204.50 | 9253419 | 0.62% |
| 06 Nov 2024 | 204.74 | 206.90 | 206.90 | 202.80 | 10938474 | 0.23% |
| 05 Nov 2024 | 204.27 | 204.17 | 205.50 | 200.20 | 9979703 | -0.01% |
| 04 Nov 2024 | 204.29 | 204.17 | 207.60 | 202.61 | 23397597 | 0.06% |
| 01 Nov 2024 | 204.17 | 204.25 | 205.55 | 203.50 | 1541532 | 0.13% |
| 31 Oct 2024 | 203.91 | 203.99 | 205.66 | 201.02 | 13019192 | 0.33% |
| 30 Oct 2024 | 203.24 | 199.21 | 204.79 | 198.35 | 23886475 | 1.27% |
| 29 Oct 2024 | 200.70 | 193.95 | 201.42 | 192.25 | 67924331 | 8.49% |
| 28 Oct 2024 | 184.99 | 186.10 | 190.43 | 182.00 | 15752834 | -0.67% |
| 25 Oct 2024 | 186.24 | 188.90 | 190.32 | 182.70 | 7802725 | -1.39% |
| 24 Oct 2024 | 188.86 | 189.28 | 190.99 | 186.41 | 4639754 | 0.07% |
| 23 Oct 2024 | 188.72 | 189.90 | 191.38 | 187.60 | 5765355 | -0.33% |
| 22 Oct 2024 | 189.34 | 194.00 | 195.00 | 188.99 | 5731783 | -2.09% |
| 21 Oct 2024 | 193.39 | 195.25 | 197.25 | 192.75 | 9532877 | -0.98% |
| 18 Oct 2024 | 195.30 | 193.50 | 196.25 | 190.27 | 7308007 | 0.87% |
| 17 Oct 2024 | 193.61 | 194.40 | 195.20 | 192.35 | 6228921 | -0.41% |
| 16 Oct 2024 | 194.40 | 197.20 | 198.40 | 193.41 | 8161660 | -2.12% |
| 15 Oct 2024 | 198.62 | 198.00 | 199.81 | 195.60 | 12866991 | 0.96% |
| 14 Oct 2024 | 196.74 | 188.86 | 197.89 | 188.56 | 23696585 | 4.90% |
| 11 Oct 2024 | 187.55 | 185.70 | 189.30 | 185.70 | 5256494 | 1.01% |
| 10 Oct 2024 | 185.68 | 186.85 | 187.27 | 184.91 | 3798189 | -0.09% |
| 09 Oct 2024 | 185.84 | 188.50 | 188.91 | 184.60 | 17928394 | -1.02% |
| 08 Oct 2024 | 187.76 | 184.02 | 189.10 | 182.35 | 11599116 | 1.93% |
| 07 Oct 2024 | 184.20 | 196.00 | 196.48 | 182.65 | 26530545 | -4.89% |
| 04 Oct 2024 | 193.67 | 193.30 | 198.49 | 192.36 | 9625150 | -0.07% |
| 03 Oct 2024 | 193.80 | 193.30 | 197.49 | 191.06 | 19743283 | -1.68% |
| 01 Oct 2024 | 197.12 | 198.50 | 200.10 | 196.00 | 16206968 | 0.20% |
| 30 Sep 2024 | 196.73 | 193.80 | 197.70 | 192.90 | 12907403 | 1.56% |
| 27 Sep 2024 | 193.71 | 192.00 | 195.50 | 191.01 | 17024145 | 0.59% |
| 26 Sep 2024 | 192.57 | 192.75 | 194.20 | 191.05 | 9537810 | -0.09% |
| 25 Sep 2024 | 192.75 | 190.71 | 193.70 | 188.60 | 15026637 | 1.07% |
| 24 Sep 2024 | 190.71 | 187.60 | 192.00 | 186.20 | 8541648 | 1.63% |
| 23 Sep 2024 | 187.65 | 186.35 | 188.59 | 184.72 | 9605071 | 1.41% |
| 20 Sep 2024 | 185.04 | 189.00 | 189.00 | 184.60 | 8194605 | -0.62% |
| 19 Sep 2024 | 186.20 | 186.51 | 187.85 | 182.41 | 5766996 | 0.16% |
| 18 Sep 2024 | 185.91 | 184.33 | 187.35 | 183.71 | 11651012 | 0.86% |
| 17 Sep 2024 | 184.33 | 184.70 | 185.29 | 183.10 | 4896706 | -0.19% |
| 16 Sep 2024 | 184.69 | 186.72 | 188.09 | 184.20 | 8179164 | -0.98% |
| 13 Sep 2024 | 186.52 | 183.52 | 187.75 | 183.51 | 7965898 | 1.60% |
| 12 Sep 2024 | 183.58 | 184.17 | 184.79 | 181.73 | 5059255 | 0.22% |
| 11 Sep 2024 | 183.18 | 186.68 | 186.68 | 182.60 | 6817180 | -1.18% |
| 10 Sep 2024 | 185.37 | 186.29 | 186.68 | 184.51 | 4849579 | 0.21% |
| 09 Sep 2024 | 184.99 | 183.45 | 186.36 | 182.45 | 10193666 | 0.84% |
| 06 Sep 2024 | 183.45 | 188.00 | 189.98 | 182.41 | 7100505 | -3.27% |
| 05 Sep 2024 | 189.65 | 188.26 | 190.68 | 187.61 | 6187897 | 0.95% |
| 04 Sep 2024 | 187.87 | 191.00 | 191.75 | 186.75 | 16570778 | -3.46% |
| 03 Sep 2024 | 194.61 | 195.00 | 196.85 | 194.25 | 5279057 | -0.06% |
| 02 Sep 2024 | 194.72 | 197.50 | 197.50 | 193.67 | 7256241 | 0.01% |
| 30 Aug 2024 | 194.70 | 196.40 | 198.23 | 194.20 | 10597018 | -0.62% |
| 29 Aug 2024 | 195.92 | 196.20 | 196.88 | 194.50 | 5587549 | 0.18% |
| 28 Aug 2024 | 195.56 | 197.30 | 197.49 | 193.93 | 10580774 | -0.69% |
| 27 Aug 2024 | 196.92 | 199.01 | 199.61 | 196.50 | 6295365 | -0.91% |
| 26 Aug 2024 | 198.73 | 199.95 | 200.79 | 198.09 | 6050543 | -0.42% |
| 23 Aug 2024 | 199.56 | 203.14 | 203.14 | 199.00 | 9308243 | -1.85% |
| 22 Aug 2024 | 203.32 | 203.59 | 203.88 | 202.55 | 5362821 | 0.03% |
| 21 Aug 2024 | 203.25 | 203.70 | 204.10 | 200.81 | 11466995 | -0.22% |
| 20 Aug 2024 | 203.70 | 203.18 | 204.34 | 201.75 | 6524853 | 0.50% |
| 19 Aug 2024 | 202.69 | 205.20 | 205.70 | 202.12 | 11539502 | -0.48% |
| 16 Aug 2024 | 203.67 | 203.01 | 204.90 | 201.69 | 5776204 | 0.46% |
| 14 Aug 2024 | 202.73 | 201.76 | 204.38 | 201.76 | 9200992 | 0.26% |
| 13 Aug 2024 | 202.20 | 202.65 | 206.59 | 201.57 | 12610913 | 0.48% |
| 12 Aug 2024 | 201.24 | 195.00 | 201.70 | 195.00 | 14710865 | 1.86% |
| 09 Aug 2024 | 197.56 | 196.00 | 198.25 | 195.70 | 3959405 | 1.95% |
| 08 Aug 2024 | 193.78 | 193.00 | 195.27 | 192.27 | 5630502 | 0.56% |
| 07 Aug 2024 | 192.70 | 194.03 | 194.24 | 190.26 | 12297322 | 0.69% |
| 06 Aug 2024 | 191.37 | 194.00 | 195.49 | 190.70 | 7400639 | -0.77% |
| 05 Aug 2024 | 192.85 | 193.05 | 194.83 | 190.56 | 17772430 | -2.46% |
| 02 Aug 2024 | 197.71 | 197.50 | 200.30 | 197.10 | 5501380 | -1.51% |
| 01 Aug 2024 | 200.75 | 202.00 | 203.51 | 199.11 | 8241827 | -0.32% |
| 31 Jul 2024 | 201.39 | 202.00 | 202.20 | 197.76 | 17531393 | -0.22% |
| 30 Jul 2024 | 201.84 | 200.99 | 202.92 | 199.50 | 8784936 | 0.41% |
| 29 Jul 2024 | 201.01 | 199.21 | 202.19 | 198.14 | 21488147 | 1.52% |
| 26 Jul 2024 | 198.00 | 195.00 | 199.39 | 192.96 | 26611586 | -3.26% |
| 25 Jul 2024 | 204.67 | 199.70 | 205.15 | 197.85 | 26159847 | 1.71% |
| 24 Jul 2024 | 201.23 | 197.00 | 204.00 | 193.13 | 52568775 | 1.65% |
| 23 Jul 2024 | 197.96 | 203.00 | 203.44 | 195.86 | 48303121 | 2.61% |
| 22 Jul 2024 | 192.93 | 191.45 | 194.90 | 190.10 | 18442177 | 0.76% |
| 19 Jul 2024 | 191.47 | 197.00 | 197.00 | 190.84 | 10613495 | -2.61% |
| 18 Jul 2024 | 196.60 | 195.34 | 197.77 | 195.00 | 9065610 | 0.64% |
| 16 Jul 2024 | 195.35 | 194.75 | 195.93 | 193.42 | 8445700 | 0.31% |
| 15 Jul 2024 | 194.75 | 195.48 | 196.84 | 193.21 | 14486955 | -0.37% |
| 12 Jul 2024 | 195.48 | 196.42 | 197.19 | 193.71 | 24195859 | 1.46% |
| 11 Jul 2024 | 192.66 | 189.65 | 193.63 | 188.23 | 16408103 | 2.12% |
| 10 Jul 2024 | 188.66 | 187.75 | 189.34 | 184.50 | 16100830 | 0.48% |
| 09 Jul 2024 | 187.75 | 188.30 | 189.36 | 186.31 | 9869013 | -0.16% |
| 08 Jul 2024 | 188.06 | 187.10 | 189.30 | 185.27 | 17405153 | 1.00% |
| 05 Jul 2024 | 186.19 | 180.96 | 187.20 | 179.94 | 16844463 | 2.88% |
| 04 Jul 2024 | 180.97 | 182.95 | 182.95 | 178.00 | 9860769 | -0.27% |
| 03 Jul 2024 | 181.46 | 178.00 | 183.30 | 177.20 | 36051344 | 3.68% |
| 02 Jul 2024 | 175.02 | 178.35 | 178.50 | 173.91 | 6398642 | -1.53% |
| 01 Jul 2024 | 177.74 | 177.30 | 179.20 | 176.72 | 5278090 | 0.28% |
| 28 Jun 2024 | 177.25 | 178.00 | 179.40 | 176.80 | 5586121 | 0.13% |
| 27 Jun 2024 | 177.02 | 176.70 | 179.20 | 175.46 | 12594627 | -0.08% |
| 26 Jun 2024 | 177.17 | 176.00 | 179.19 | 174.60 | 10907675 | 0.66% |
| 25 Jun 2024 | 176.00 | 176.95 | 177.64 | 175.05 | 6501716 | 0.09% |
| 24 Jun 2024 | 175.84 | 175.74 | 177.00 | 172.13 | 16360199 | -0.39% |
| 21 Jun 2024 | 176.52 | 179.73 | 179.73 | 175.70 | 9510818 | -1.32% |
| 20 Jun 2024 | 178.88 | 175.95 | 179.46 | 175.00 | 13690057 | 2.48% |
| 19 Jun 2024 | 174.55 | 175.09 | 177.45 | 173.41 | 29598134 | -0.31% |
| 18 Jun 2024 | 175.09 | 174.90 | 176.20 | 173.25 | 10019555 | 0.40% |
| 14 Jun 2024 | 174.40 | 173.26 | 174.89 | 172.40 | 11108163 | 1.24% |
| 13 Jun 2024 | 172.26 | 175.01 | 175.10 | 171.60 | 11800445 | -0.92% |
| 12 Jun 2024 | 173.86 | 167.80 | 174.56 | 166.45 | 31959137 | 3.74% |
| 11 Jun 2024 | 167.59 | 166.01 | 168.54 | 164.45 | 11979407 | 1.66% |
| 10 Jun 2024 | 164.85 | 165.90 | 166.65 | 162.77 | 18888960 | -0.12% |
| 07 Jun 2024 | 165.05 | 165.00 | 167.05 | 164.25 | 9139816 | 0.30% |
| 06 Jun 2024 | 164.55 | 167.70 | 169.10 | 163.75 | 10103459 | -0.90% |
| 05 Jun 2024 | 166.05 | 156.00 | 167.05 | 150.90 | 39670558 | 7.37% |
| 04 Jun 2024 | 154.65 | 165.10 | 165.35 | 148.00 | 19975571 | -5.90% |
| 03 Jun 2024 | 164.35 | 165.25 | 167.00 | 163.55 | 20720708 | 1.42% |
| 31 May 2024 | 162.05 | 161.50 | 162.75 | 160.15 | 8705347 | 1.09% |
| 30 May 2024 | 160.30 | 159.95 | 162.00 | 159.35 | 8503177 | 0.50% |
| 29 May 2024 | 159.50 | 159.50 | 160.90 | 158.50 | 10114326 | -0.31% |
| 28 May 2024 | 160.00 | 164.15 | 164.30 | 159.50 | 5526636 | -2.23% |
| 27 May 2024 | 163.65 | 164.30 | 165.20 | 162.60 | 17962246 | 0.12% |
| 24 May 2024 | 163.45 | 162.55 | 164.45 | 162.35 | 6465598 | 0.40% |
| 23 May 2024 | 162.80 | 163.35 | 164.15 | 162.05 | 6626566 | 0.25% |
| 22 May 2024 | 162.40 | 163.60 | 163.85 | 161.30 | 15020638 | -0.76% |
| 21 May 2024 | 163.65 | 164.00 | 165.20 | 162.25 | 8380426 | -0.12% |
| 18 May 2024 | 163.85 | 164.50 | 164.75 | 163.10 | 596391 | 0.00% |
| 17 May 2024 | 163.85 | 164.00 | 164.90 | 163.20 | 8301634 | -0.15% |
| 16 May 2024 | 164.10 | 163.95 | 164.80 | 161.70 | 7523851 | 0.83% |
| 15 May 2024 | 162.75 | 163.90 | 164.40 | 161.80 | 11602958 | -0.70% |
| 14 May 2024 | 163.90 | 162.50 | 164.25 | 161.15 | 10674881 | 1.36% |
| 13 May 2024 | 161.70 | 160.95 | 162.55 | 158.25 | 16577995 | 1.09% |
| 10 May 2024 | 159.95 | 158.15 | 160.35 | 156.50 | 10878308 | 1.85% |
| 09 May 2024 | 157.05 | 158.00 | 160.15 | 156.35 | 8372049 | -0.13% |
| 08 May 2024 | 157.25 | 159.75 | 161.00 | 156.75 | 18895207 | -1.56% |
| 07 May 2024 | 159.75 | 164.00 | 164.50 | 159.10 | 11483902 | -2.41% |
| 06 May 2024 | 163.70 | 167.70 | 167.70 | 160.55 | 19660309 | -1.36% |
| 03 May 2024 | 165.95 | 168.50 | 169.50 | 164.00 | 17758980 | -1.22% |
| 02 May 2024 | 168.00 | 169.50 | 170.30 | 162.85 | 75875713 | 3.32% |
| 30 Apr 2024 | 162.60 | 161.40 | 164.65 | 159.55 | 32465189 | 1.34% |
| 29 Apr 2024 | 160.45 | 158.00 | 160.90 | 156.05 | 24049248 | 2.13% |
| 26 Apr 2024 | 157.10 | 156.30 | 158.55 | 156.05 | 15126683 | 0.74% |
| 25 Apr 2024 | 155.95 | 153.50 | 156.60 | 153.50 | 17911036 | 1.53% |
| 24 Apr 2024 | 153.60 | 154.10 | 154.45 | 152.95 | 7177359 | -0.10% |
| 23 Apr 2024 | 153.75 | 154.40 | 154.50 | 152.80 | 9181183 | 0.16% |
| 22 Apr 2024 | 153.50 | 152.55 | 154.70 | 152.40 | 12152983 | 1.09% |
| 19 Apr 2024 | 151.85 | 151.00 | 153.60 | 148.50 | 10378590 | -0.20% |
| 18 Apr 2024 | 152.15 | 152.40 | 155.50 | 151.90 | 12619744 | 0.03% |
| 16 Apr 2024 | 152.10 | 153.60 | 154.30 | 151.70 | 13947991 | -1.87% |
| 15 Apr 2024 | 155.00 | 153.95 | 156.00 | 152.85 | 18051649 | -0.61% |
| 12 Apr 2024 | 155.95 | 159.45 | 160.20 | 155.80 | 16558634 | -1.92% |
| 10 Apr 2024 | 159.00 | 157.00 | 159.50 | 153.60 | 40162551 | 2.05% |
| 09 Apr 2024 | 155.80 | 155.00 | 158.65 | 154.70 | 17300199 | 0.91% |
| 08 Apr 2024 | 154.40 | 155.55 | 155.55 | 151.35 | 13919010 | -0.10% |
| 05 Apr 2024 | 154.55 | 153.20 | 154.85 | 151.25 | 9900539 | 1.38% |
| 04 Apr 2024 | 152.45 | 156.75 | 156.75 | 152.25 | 16855917 | -1.33% |
| 03 Apr 2024 | 154.50 | 154.00 | 155.05 | 152.25 | 12129473 | 0.29% |
| 02 Apr 2024 | 154.05 | 153.40 | 154.55 | 152.60 | 8112500 | 1.12% |
| 01 Apr 2024 | 152.35 | 152.00 | 153.00 | 150.90 | 8748792 | 1.43% |
| 28 Mar 2024 | 150.20 | 150.95 | 151.00 | 149.05 | 7208707 | 0.27% |
| 27 Mar 2024 | 149.80 | 149.80 | 151.40 | 148.50 | 20853016 | 0.00% |
| 26 Mar 2024 | 149.80 | 149.60 | 151.50 | 148.65 | 7742995 | 0.13% |
| 22 Mar 2024 | 149.60 | 150.00 | 151.30 | 149.10 | 8409218 | -0.23% |
| 21 Mar 2024 | 149.95 | 149.00 | 150.25 | 147.00 | 6212045 | 1.70% |
| 20 Mar 2024 | 147.45 | 148.95 | 149.40 | 145.85 | 14058739 | -0.03% |
| 19 Mar 2024 | 147.50 | 148.00 | 148.50 | 145.65 | 8094302 | 0.10% |
| 18 Mar 2024 | 147.35 | 151.00 | 152.25 | 146.90 | 20703599 | -2.06% |
| 15 Mar 2024 | 150.45 | 146.75 | 151.15 | 146.00 | 18505435 | 3.01% |
| 14 Mar 2024 | 146.05 | 146.00 | 148.25 | 139.65 | 23395531 | -1.65% |
| 13 Mar 2024 | 148.50 | 152.35 | 152.75 | 146.75 | 12273615 | -2.14% |
| 12 Mar 2024 | 151.75 | 156.00 | 156.35 | 151.25 | 12926472 | -2.35% |
| 11 Mar 2024 | 155.40 | 156.35 | 157.20 | 154.65 | 12353089 | -0.61% |
| 07 Mar 2024 | 156.35 | 157.95 | 158.00 | 155.65 | 7038942 | -0.57% |
| 06 Mar 2024 | 157.25 | 155.45 | 158.55 | 152.70 | 28581350 | 1.32% |
| 05 Mar 2024 | 155.20 | 153.20 | 157.20 | 153.10 | 15097161 | 1.04% |
| 04 Mar 2024 | 153.60 | 154.30 | 154.30 | 152.15 | 11491625 | 0.13% |
| 02 Mar 2024 | 153.40 | 153.35 | 154.50 | 152.75 | 644638 | 0.52% |
| 01 Mar 2024 | 152.60 | 151.40 | 153.00 | 150.90 | 7683577 | 1.46% |
| 29 Feb 2024 | 150.40 | 150.90 | 151.20 | 148.10 | 12829211 | 0.07% |
| 28 Feb 2024 | 150.30 | 154.20 | 154.60 | 149.75 | 9726132 | -2.53% |
| 27 Feb 2024 | 154.20 | 152.70 | 154.75 | 151.05 | 15504425 | 1.78% |
| 26 Feb 2024 | 151.50 | 152.50 | 153.10 | 149.90 | 25950539 | -0.62% |
| 23 Feb 2024 | 152.45 | 154.90 | 154.90 | 152.00 | 21338955 | -0.75% |
| 22 Feb 2024 | 153.60 | 154.70 | 154.80 | 152.35 | 9963362 | -0.10% |
| 21 Feb 2024 | 153.75 | 156.10 | 156.10 | 153.25 | 14375228 | -0.42% |
| 20 Feb 2024 | 154.40 | 153.00 | 155.60 | 149.15 | 33045447 | -5.25% |
| 19 Feb 2024 | 162.95 | 165.95 | 166.35 | 162.35 | 14982976 | -1.06% |
| 16 Feb 2024 | 164.70 | 157.25 | 165.80 | 156.20 | 51750478 | 5.17% |
| 15 Feb 2024 | 156.60 | 150.00 | 157.20 | 149.40 | 29844812 | 4.78% |
| 14 Feb 2024 | 149.45 | 146.30 | 150.15 | 145.50 | 12223910 | 1.18% |
| 13 Feb 2024 | 147.70 | 146.20 | 148.30 | 144.25 | 8633927 | 0.72% |
| 12 Feb 2024 | 146.65 | 148.40 | 148.40 | 145.40 | 15243144 | -0.44% |
| 09 Feb 2024 | 147.30 | 147.00 | 147.65 | 143.35 | 10858532 | 0.44% |
| 08 Feb 2024 | 146.65 | 150.00 | 151.40 | 146.10 | 10083699 | -1.71% |
| 07 Feb 2024 | 149.20 | 147.90 | 149.90 | 147.30 | 16778158 | 1.57% |
| 06 Feb 2024 | 146.90 | 147.25 | 148.10 | 146.30 | 8693602 | -0.24% |
| 05 Feb 2024 | 147.25 | 145.85 | 147.60 | 144.05 | 15973650 | 0.96% |
| 02 Feb 2024 | 145.85 | 147.05 | 148.90 | 145.50 | 11258500 | -0.68% |
| 01 Feb 2024 | 146.85 | 148.15 | 148.15 | 145.00 | 12321655 | -0.31% |
| 31 Jan 2024 | 147.30 | 145.50 | 148.40 | 144.60 | 18544711 | 1.52% |
| 30 Jan 2024 | 145.10 | 146.45 | 146.50 | 144.50 | 7968976 | -0.24% |
| 29 Jan 2024 | 145.45 | 143.20 | 146.65 | 142.50 | 20336392 | 2.57% |
| 25 Jan 2024 | 141.80 | 142.60 | 143.50 | 140.55 | 18228649 | -0.28% |
| 24 Jan 2024 | 142.20 | 140.40 | 143.25 | 139.65 | 18178107 | 1.39% |
| 23 Jan 2024 | 140.25 | 148.35 | 148.35 | 139.40 | 15830801 | -3.64% |
| 20 Jan 2024 | 145.55 | 148.00 | 148.10 | 145.20 | 8929988 | -0.68% |
| 19 Jan 2024 | 146.55 | 148.90 | 148.90 | 145.65 | 10902628 | -0.20% |
| 18 Jan 2024 | 146.85 | 145.40 | 149.25 | 142.30 | 21044204 | 0.65% |
| 17 Jan 2024 | 145.90 | 149.50 | 149.50 | 143.85 | 48678947 | -2.54% |
| 16 Jan 2024 | 149.70 | 153.75 | 155.25 | 147.75 | 36969953 | -2.12% |
| 15 Jan 2024 | 152.95 | 152.95 | 153.30 | 151.30 | 13760399 | 1.22% |
| 12 Jan 2024 | 151.10 | 150.95 | 151.90 | 150.10 | 7828235 | 0.50% |
| 11 Jan 2024 | 150.35 | 152.20 | 152.60 | 149.60 | 10176583 | -0.92% |
| 10 Jan 2024 | 151.75 | 151.40 | 152.25 | 149.70 | 8429097 | 0.20% |
| 09 Jan 2024 | 151.45 | 151.65 | 152.80 | 151.00 | 10718241 | 0.83% |
| 08 Jan 2024 | 150.20 | 153.00 | 153.35 | 149.75 | 15037236 | -2.85% |
| 05 Jan 2024 | 154.60 | 155.95 | 155.95 | 153.05 | 7195693 | -0.16% |
| 04 Jan 2024 | 154.85 | 152.50 | 155.25 | 152.45 | 13766132 | 2.04% |
| 03 Jan 2024 | 151.75 | 153.20 | 153.20 | 151.05 | 10486168 | -0.10% |
| 02 Jan 2024 | 151.90 | 156.55 | 156.95 | 151.10 | 13182359 | -2.97% |
| 01 Jan 2024 | 156.55 | 156.20 | 157.20 | 155.90 | 6210375 | 0.26% |
| 29 Dec 2023 | 156.15 | 158.50 | 159.00 | 154.90 | 13041199 | 0.42% |
| 28 Dec 2023 | 155.50 | 155.00 | 157.10 | 154.30 | 15172431 | 0.97% |
| 27 Dec 2023 | 154.00 | 154.10 | 155.15 | 152.75 | 8811491 | 0.03% |
| 26 Dec 2023 | 153.95 | 154.05 | 155.40 | 153.25 | 5809256 | -0.03% |
| 22 Dec 2023 | 154.00 | 154.80 | 156.50 | 153.25 | 10356668 | 0.03% |
| 21 Dec 2023 | 153.95 | 151.30 | 154.50 | 149.35 | 13604825 | 0.49% |
| 20 Dec 2023 | 153.20 | 157.65 | 159.30 | 152.20 | 13005090 | -2.67% |
| 19 Dec 2023 | 157.40 | 156.60 | 159.00 | 156.15 | 12245375 | 0.54% |
| 18 Dec 2023 | 156.55 | 157.10 | 157.70 | 154.70 | 14540270 | -0.32% |
| 15 Dec 2023 | 157.05 | 153.50 | 158.05 | 153.10 | 14415539 | 2.88% |
| 14 Dec 2023 | 152.65 | 154.60 | 154.65 | 152.40 | 11126495 | 0.20% |
| 13 Dec 2023 | 152.35 | 152.80 | 153.30 | 151.70 | 10328622 | -0.13% |
| 12 Dec 2023 | 152.55 | 154.75 | 155.20 | 152.00 | 8884252 | -1.04% |
| 11 Dec 2023 | 154.15 | 154.60 | 157.20 | 153.60 | 10074791 | -0.23% |
| 08 Dec 2023 | 154.50 | 155.00 | 155.70 | 153.25 | 6969212 | -0.10% |
| 07 Dec 2023 | 154.65 | 155.85 | 155.90 | 153.45 | 7807482 | -0.32% |
| 06 Dec 2023 | 155.15 | 157.90 | 157.95 | 154.75 | 11309743 | -0.89% |
| 05 Dec 2023 | 156.55 | 156.00 | 159.00 | 154.45 | 18640322 | 1.62% |
| 04 Dec 2023 | 154.05 | 152.60 | 155.20 | 150.25 | 21781254 | 3.56% |
| 01 Dec 2023 | 148.75 | 148.75 | 150.30 | 148.00 | 12179761 | 0.95% |
| 30 Nov 2023 | 147.35 | 150.40 | 151.00 | 146.70 | 18371642 | -1.93% |
| 29 Nov 2023 | 150.25 | 150.35 | 150.50 | 149.15 | 7318824 | 0.20% |
| 28 Nov 2023 | 149.95 | 147.50 | 150.55 | 146.70 | 7168750 | 1.73% |
| 24 Nov 2023 | 147.40 | 147.55 | 148.05 | 146.35 | 6129389 | 0.17% |
| 23 Nov 2023 | 147.15 | 145.45 | 147.35 | 145.10 | 5139738 | 1.17% |
| 22 Nov 2023 | 145.45 | 146.95 | 147.20 | 145.20 | 7738354 | -0.85% |
| 21 Nov 2023 | 146.70 | 147.50 | 148.20 | 146.50 | 7748972 | -0.47% |
| 20 Nov 2023 | 147.40 | 148.00 | 148.75 | 146.75 | 9425725 | -0.47% |
| 17 Nov 2023 | 148.10 | 149.00 | 150.20 | 147.75 | 17556958 | -1.40% |
| 16 Nov 2023 | 150.20 | 150.10 | 151.20 | 149.40 | 9606277 | 0.03% |
| 15 Nov 2023 | 150.15 | 154.10 | 155.20 | 149.85 | 22224705 | -1.80% |
| 13 Nov 2023 | 152.90 | 149.40 | 153.55 | 149.10 | 19532510 | 2.31% |
| 12 Nov 2023 | 149.45 | 150.45 | 150.45 | 149.05 | 1079888 | -0.27% |
| 10 Nov 2023 | 149.85 | 147.50 | 150.00 | 147.30 | 8015794 | 1.56% |
| 09 Nov 2023 | 147.55 | 147.50 | 148.90 | 146.80 | 7550625 | 0.34% |
| 08 Nov 2023 | 147.05 | 147.80 | 149.95 | 146.05 | 19887689 | -0.17% |
| 07 Nov 2023 | 147.30 | 144.80 | 148.20 | 143.45 | 14254789 | 2.22% |
| 06 Nov 2023 | 144.10 | 144.20 | 145.10 | 143.00 | 11103173 | 0.42% |
| 03 Nov 2023 | 143.50 | 142.90 | 144.05 | 142.00 | 8768877 | 1.45% |
| 02 Nov 2023 | 141.45 | 141.15 | 143.25 | 141.05 | 6186723 | 0.68% |
| 01 Nov 2023 | 140.50 | 140.60 | 141.35 | 139.65 | 8303782 | -0.11% |
| 31 Oct 2023 | 140.65 | 141.30 | 141.75 | 139.70 | 6692752 | -0.18% |
| 30 Oct 2023 | 140.90 | 140.45 | 141.25 | 137.25 | 10041391 | 0.97% |
| 27 Oct 2023 | 139.55 | 139.10 | 141.90 | 138.75 | 11627544 | 1.01% |
| 26 Oct 2023 | 138.15 | 141.00 | 141.35 | 137.30 | 19469168 | -2.61% |
| 25 Oct 2023 | 141.85 | 143.30 | 144.25 | 141.50 | 13307403 | -1.08% |
| 23 Oct 2023 | 143.40 | 144.95 | 146.25 | 142.50 | 16900861 | -1.68% |
| 20 Oct 2023 | 145.85 | 146.70 | 148.25 | 145.25 | 10731136 | -0.68% |
| 19 Oct 2023 | 146.85 | 146.30 | 147.70 | 145.20 | 8868032 | 0.20% |
| 18 Oct 2023 | 146.55 | 149.00 | 149.55 | 145.80 | 20284169 | -1.25% |
| 17 Oct 2023 | 148.40 | 150.75 | 150.75 | 147.95 | 13265518 | -0.10% |
| 16 Oct 2023 | 148.55 | 151.55 | 152.60 | 146.70 | 32531561 | -0.57% |
| 13 Oct 2023 | 149.40 | 148.70 | 152.10 | 148.50 | 15602219 | 0.07% |
| 12 Oct 2023 | 149.30 | 147.70 | 150.85 | 146.80 | 11378622 | 1.56% |
| 11 Oct 2023 | 147.00 | 148.85 | 149.45 | 146.55 | 11961227 | -0.64% |
| 10 Oct 2023 | 147.95 | 145.50 | 148.50 | 145.20 | 8324817 | 2.07% |
| 09 Oct 2023 | 144.95 | 145.10 | 145.65 | 143.15 | 11349775 | -1.06% |
| 06 Oct 2023 | 146.50 | 146.30 | 147.00 | 144.05 | 9149275 | 0.69% |
| 05 Oct 2023 | 145.50 | 148.25 | 148.75 | 144.65 | 11157021 | -1.19% |
| 04 Oct 2023 | 147.25 | 150.30 | 150.45 | 146.20 | 22633122 | -2.29% |
| 03 Oct 2023 | 150.70 | 147.50 | 152.30 | 147.30 | 18267135 | 2.38% |
| 29 Sep 2023 | 147.20 | 148.75 | 148.75 | 146.30 | 8836942 | 0.82% |
| 28 Sep 2023 | 146.00 | 150.90 | 151.40 | 145.25 | 29980644 | -3.02% |
| 27 Sep 2023 | 150.55 | 148.00 | 151.50 | 147.40 | 20485056 | 1.83% |
| 26 Sep 2023 | 147.85 | 147.10 | 148.45 | 146.55 | 14100749 | 0.51% |
| 25 Sep 2023 | 147.10 | 145.90 | 147.80 | 144.15 | 14333389 | 0.79% |
| 22 Sep 2023 | 145.95 | 145.85 | 147.45 | 145.00 | 8086555 | 0.10% |
| 21 Sep 2023 | 145.80 | 146.50 | 148.75 | 145.45 | 14051863 | -0.48% |
| 20 Sep 2023 | 146.50 | 145.30 | 147.50 | 144.30 | 19554843 | 0.27% |
| 18 Sep 2023 | 146.10 | 147.15 | 147.70 | 145.65 | 11469599 | -1.45% |
| 15 Sep 2023 | 148.25 | 147.50 | 148.80 | 146.65 | 8614702 | 0.51% |
| 14 Sep 2023 | 147.50 | 146.40 | 147.90 | 145.50 | 10378267 | 1.62% |
| 13 Sep 2023 | 145.15 | 143.00 | 145.95 | 140.80 | 16236362 | 1.79% |
| 12 Sep 2023 | 142.60 | 149.90 | 149.90 | 141.85 | 17735490 | -4.23% |
| 11 Sep 2023 | 148.90 | 148.40 | 150.00 | 147.50 | 20273209 | 0.95% |
| 08 Sep 2023 | 147.50 | 145.85 | 148.30 | 145.05 | 18010921 | 1.72% |
| 07 Sep 2023 | 145.00 | 144.45 | 147.15 | 143.85 | 13131381 | 0.83% |
| 06 Sep 2023 | 143.80 | 144.00 | 145.50 | 142.85 | 17346713 | -0.62% |
| 05 Sep 2023 | 144.70 | 143.75 | 145.60 | 142.90 | 13833678 | 1.15% |
| 04 Sep 2023 | 143.05 | 143.85 | 144.50 | 142.50 | 11140979 | -0.52% |
| 01 Sep 2023 | 143.80 | 145.10 | 145.20 | 141.30 | 13687325 | -0.10% |
| 31 Aug 2023 | 143.95 | 143.35 | 144.55 | 142.00 | 19548529 | 0.38% |
| 30 Aug 2023 | 143.40 | 145.45 | 145.80 | 143.00 | 8170161 | -0.73% |
| 29 Aug 2023 | 144.45 | 144.80 | 146.45 | 144.00 | 17276351 | 0.38% |
| 28 Aug 2023 | 143.90 | 141.45 | 144.50 | 140.50 | 19046442 | 2.27% |
| 25 Aug 2023 | 140.70 | 140.00 | 142.30 | 138.75 | 14682803 | 0.00% |
| 24 Aug 2023 | 140.70 | 143.30 | 143.80 | 139.40 | 22632569 | -0.71% |
| 23 Aug 2023 | 141.70 | 136.55 | 142.20 | 135.80 | 31220704 | 4.15% |
| 22 Aug 2023 | 136.05 | 134.50 | 136.90 | 134.10 | 15619405 | 1.34% |
| 21 Aug 2023 | 134.25 | 134.15 | 135.00 | 133.65 | 11583244 | 0.07% |
| 18 Aug 2023 | 134.15 | 134.50 | 134.90 | 132.95 | 6454530 | -0.33% |
| 17 Aug 2023 | 134.60 | 132.60 | 135.00 | 132.00 | 14592871 | 1.82% |
| 16 Aug 2023 | 132.20 | 131.90 | 133.40 | 131.70 | 11329623 | -0.60% |
| 14 Aug 2023 | 133.00 | 133.40 | 133.40 | 130.50 | 6724869 | -0.15% |
| 11 Aug 2023 | 133.20 | 133.80 | 134.35 | 132.80 | 10427685 | -0.75% |
| 10 Aug 2023 | 134.20 | 134.30 | 135.35 | 133.50 | 15357708 | -0.30% |
| 09 Aug 2023 | 134.60 | 135.50 | 135.75 | 133.20 | 12772010 | -0.63% |
| 08 Aug 2023 | 135.45 | 134.65 | 136.30 | 134.15 | 12282946 | 1.04% |
| 07 Aug 2023 | 134.05 | 135.15 | 135.15 | 133.10 | 13236209 | -0.41% |
| 04 Aug 2023 | 134.60 | 132.95 | 135.50 | 131.70 | 16663874 | 1.85% |
| 03 Aug 2023 | 132.15 | 132.75 | 132.95 | 130.75 | 13591421 | -0.45% |
| 02 Aug 2023 | 132.75 | 134.80 | 134.80 | 130.60 | 19099857 | -1.74% |
| 01 Aug 2023 | 135.10 | 136.40 | 136.40 | 134.50 | 12265664 | -0.41% |
| 31 Jul 2023 | 135.65 | 135.95 | 136.60 | 134.90 | 11585682 | 0.15% |
| 28 Jul 2023 | 135.45 | 133.95 | 137.40 | 133.50 | 28108965 | 1.16% |
| 27 Jul 2023 | 133.90 | 134.30 | 135.55 | 133.55 | 20697424 | 0.00% |
| 26 Jul 2023 | 133.90 | 132.70 | 135.00 | 132.70 | 15769623 | 0.98% |
| 25 Jul 2023 | 132.60 | 134.60 | 134.75 | 131.70 | 12507814 | -1.01% |
| 24 Jul 2023 | 133.95 | 134.50 | 135.30 | 133.40 | 11438342 | -0.15% |
| 21 Jul 2023 | 134.15 | 136.80 | 136.95 | 133.05 | 21243972 | -1.97% |
| 20 Jul 2023 | 136.85 | 138.10 | 139.25 | 135.45 | 39128767 | 0.81% |
| 19 Jul 2023 | 135.75 | 136.10 | 136.85 | 133.45 | 24377900 | 0.63% |
| 18 Jul 2023 | 134.90 | 133.60 | 135.40 | 131.55 | 30095708 | 1.73% |
| 17 Jul 2023 | 132.60 | 131.00 | 133.70 | 129.80 | 29948533 | 2.55% |
| 14 Jul 2023 | 129.30 | 128.05 | 130.00 | 126.60 | 30563704 | 2.01% |
| 13 Jul 2023 | 126.75 | 135.00 | 135.15 | 126.45 | 72729803 | -5.59% |
| 12 Jul 2023 | 134.25 | 135.00 | 136.40 | 133.90 | 15485814 | -0.56% |
| 11 Jul 2023 | 135.00 | 135.10 | 135.50 | 133.65 | 8025060 | 0.82% |
| 10 Jul 2023 | 133.90 | 135.15 | 135.50 | 132.50 | 12720773 | -0.92% |
| 07 Jul 2023 | 135.15 | 135.95 | 136.20 | 133.30 | 13848264 | -0.18% |
| 06 Jul 2023 | 135.40 | 133.00 | 136.50 | 132.35 | 23044807 | 1.58% |
| 05 Jul 2023 | 133.30 | 132.75 | 134.10 | 131.75 | 22443255 | 0.98% |
| 04 Jul 2023 | 132.00 | 128.00 | 133.30 | 127.65 | 41128680 | 3.49% |
| 03 Jul 2023 | 127.55 | 127.20 | 128.50 | 126.50 | 14414543 | 1.11% |
| 30 Jun 2023 | 126.15 | 122.35 | 126.40 | 122.35 | 17568492 | 3.27% |
| 28 Jun 2023 | 122.15 | 124.00 | 124.25 | 121.65 | 27133502 | -0.73% |
| 27 Jun 2023 | 123.05 | 121.95 | 123.60 | 121.45 | 9768441 | 1.44% |
| 26 Jun 2023 | 121.30 | 122.15 | 122.30 | 121.00 | 5930251 | -0.70% |
| 23 Jun 2023 | 122.15 | 123.75 | 123.75 | 121.75 | 6602216 | -1.33% |
| 22 Jun 2023 | 123.80 | 123.70 | 124.40 | 123.10 | 7522638 | 0.28% |
| 21 Jun 2023 | 123.45 | 123.70 | 124.65 | 123.10 | 6402879 | 0.04% |
| 20 Jun 2023 | 123.40 | 123.10 | 123.65 | 122.80 | 4066067 | 0.24% |
| 19 Jun 2023 | 123.10 | 123.95 | 124.00 | 122.65 | 8471676 | -0.53% |
| 16 Jun 2023 | 123.75 | 122.70 | 124.35 | 122.10 | 7806010 | 1.39% |
| 15 Jun 2023 | 122.05 | 124.65 | 124.70 | 121.75 | 16997484 | -1.89% |
| 14 Jun 2023 | 124.40 | 124.80 | 125.20 | 123.50 | 15051657 | -0.12% |
| 13 Jun 2023 | 124.55 | 125.50 | 126.00 | 124.40 | 14180212 | -0.52% |
| 12 Jun 2023 | 125.20 | 125.00 | 125.80 | 124.60 | 3558036 | 0.08% |
| 09 Jun 2023 | 125.10 | 126.25 | 126.30 | 124.85 | 6445849 | -0.79% |
| 08 Jun 2023 | 126.10 | 126.25 | 127.60 | 125.90 | 9170509 | -0.08% |
| 07 Jun 2023 | 126.20 | 126.50 | 127.50 | 125.95 | 5556188 | 0.04% |
| 06 Jun 2023 | 126.15 | 127.50 | 127.50 | 125.70 | 6668953 | -0.90% |
| 05 Jun 2023 | 127.30 | 126.95 | 128.10 | 126.65 | 10321926 | 0.91% |
| 02 Jun 2023 | 126.15 | 125.95 | 126.95 | 125.80 | 10542134 | 0.52% |
| 01 Jun 2023 | 125.50 | 125.25 | 125.95 | 124.80 | 10982556 | 0.20% |
| 31 May 2023 | 125.25 | 125.25 | 126.10 | 124.50 | 9003220 | -0.04% |
| 30 May 2023 | 125.30 | 125.95 | 126.00 | 124.85 | 8917811 | -0.16% |
| 29 May 2023 | 125.50 | 126.10 | 126.40 | 125.20 | 8267792 | 0.20% |
| 26 May 2023 | 125.25 | 123.50 | 125.40 | 123.40 | 8746928 | 1.62% |
| 25 May 2023 | 123.25 | 123.55 | 123.90 | 122.30 | 15655834 | -0.44% |
| 24 May 2023 | 123.80 | 125.55 | 126.20 | 123.40 | 12562198 | -1.47% |
| 23 May 2023 | 125.65 | 126.50 | 126.95 | 125.45 | 6772781 | -0.44% |
| 22 May 2023 | 126.20 | 126.00 | 126.60 | 125.00 | 15934321 | 0.04% |
| 19 May 2023 | 126.15 | 127.20 | 127.60 | 124.50 | 9669660 | -0.47% |
| 18 May 2023 | 126.75 | 128.50 | 128.75 | 126.45 | 11018880 | -0.71% |
| 17 May 2023 | 127.65 | 127.10 | 128.15 | 126.05 | 11739989 | 0.55% |
| 16 May 2023 | 126.95 | 128.20 | 128.45 | 126.60 | 11003684 | -0.43% |
| 15 May 2023 | 127.50 | 125.90 | 128.05 | 123.90 | 20973726 | 1.27% |
| 12 May 2023 | 125.90 | 128.30 | 128.45 | 125.75 | 14452494 | -1.49% |
| 11 May 2023 | 127.80 | 129.75 | 130.15 | 127.50 | 11009514 | -1.12% |
| 10 May 2023 | 129.25 | 128.55 | 129.45 | 127.10 | 10100422 | 0.54% |
| 09 May 2023 | 128.55 | 129.00 | 131.10 | 128.10 | 12857628 | -0.08% |
| 08 May 2023 | 128.65 | 129.00 | 130.85 | 126.35 | 25677860 | 0.70% |
| 05 May 2023 | 127.75 | 140.00 | 140.30 | 127.00 | 52169855 | -8.36% |
| 04 May 2023 | 139.40 | 137.70 | 140.05 | 137.35 | 9125430 | 1.23% |
| 03 May 2023 | 137.70 | 135.90 | 138.30 | 135.55 | 8477131 | 0.92% |
| 02 May 2023 | 136.45 | 135.55 | 136.80 | 135.00 | 7107201 | 1.11% |
| 28 Apr 2023 | 134.95 | 134.35 | 136.40 | 134.20 | 9349394 | 0.75% |
| 27 Apr 2023 | 133.95 | 135.15 | 135.70 | 133.30 | 9193198 | -0.78% |
| 26 Apr 2023 | 135.00 | 133.15 | 135.25 | 132.55 | 8575324 | 1.20% |
| 25 Apr 2023 | 133.40 | 132.10 | 134.70 | 132.10 | 10237783 | 0.98% |
| 24 Apr 2023 | 132.10 | 131.10 | 132.90 | 130.55 | 6342651 | 0.84% |
| 21 Apr 2023 | 131.00 | 132.20 | 132.40 | 130.75 | 3869518 | -0.98% |
| 20 Apr 2023 | 132.30 | 131.70 | 132.90 | 131.40 | 7467713 | 0.46% |
| 19 Apr 2023 | 131.70 | 131.15 | 132.40 | 131.15 | 4628203 | 0.04% |
| 18 Apr 2023 | 131.65 | 131.35 | 132.65 | 130.50 | 8784805 | 0.23% |
| 17 Apr 2023 | 131.35 | 128.10 | 131.70 | 127.10 | 9713611 | 2.54% |
| 13 Apr 2023 | 128.10 | 127.25 | 128.55 | 126.00 | 9104949 | 0.67% |
| 12 Apr 2023 | 127.25 | 127.15 | 128.85 | 127.00 | 7493813 | -0.82% |
| 11 Apr 2023 | 128.30 | 127.95 | 128.75 | 127.15 | 7732152 | 1.02% |
| 10 Apr 2023 | 127.00 | 127.95 | 127.95 | 126.10 | 8949316 | -0.04% |
| 06 Apr 2023 | 127.05 | 128.50 | 129.20 | 126.75 | 10998936 | -1.17% |
| 05 Apr 2023 | 128.55 | 133.45 | 133.45 | 128.20 | 16378346 | -3.45% |
| 03 Apr 2023 | 133.15 | 133.00 | 134.70 | 132.30 | 16580155 | 0.64% |
| 31 Mar 2023 | 132.30 | 129.70 | 133.25 | 129.40 | 10340913 | 2.48% |
| 29 Mar 2023 | 129.10 | 125.60 | 130.00 | 125.50 | 11695672 | 2.70% |
| 28 Mar 2023 | 125.70 | 125.75 | 126.20 | 123.65 | 8491983 | 0.20% |
| 27 Mar 2023 | 125.45 | 126.85 | 127.20 | 125.00 | 6549186 | -1.10% |
| 24 Mar 2023 | 126.85 | 127.00 | 128.20 | 125.85 | 7844882 | -0.12% |
| 23 Mar 2023 | 127.00 | 128.90 | 129.70 | 126.65 | 6305290 | -1.63% |
| 22 Mar 2023 | 129.10 | 129.30 | 129.65 | 128.10 | 7040596 | 0.23% |
| 21 Mar 2023 | 128.80 | 129.75 | 129.75 | 127.60 | 7719172 | -0.23% |
| 20 Mar 2023 | 129.10 | 128.50 | 129.80 | 126.00 | 7022788 | 0.55% |
| 17 Mar 2023 | 128.40 | 127.80 | 129.05 | 127.80 | 8882157 | 0.86% |
| 16 Mar 2023 | 127.30 | 126.60 | 128.00 | 124.55 | 9318760 | 0.55% |
| 15 Mar 2023 | 126.60 | 129.50 | 129.70 | 126.05 | 7183525 | -0.90% |
| 14 Mar 2023 | 127.75 | 129.50 | 130.25 | 127.50 | 10242575 | -1.35% |
| 13 Mar 2023 | 129.50 | 131.95 | 133.45 | 128.75 | 7173855 | -2.63% |
| 10 Mar 2023 | 133.00 | 133.25 | 133.40 | 131.80 | 6662275 | -0.89% |
| 09 Mar 2023 | 134.20 | 136.20 | 136.45 | 133.85 | 6794833 | -1.25% |
| 08 Mar 2023 | 135.90 | 133.90 | 136.25 | 132.90 | 7830013 | 1.30% |
| 06 Mar 2023 | 134.15 | 135.40 | 135.95 | 133.70 | 10685105 | -0.04% |
| 03 Mar 2023 | 134.20 | 134.05 | 135.20 | 134.00 | 8336592 | 0.64% |
| 02 Mar 2023 | 133.35 | 134.10 | 135.40 | 132.45 | 10331343 | -0.74% |
| 01 Mar 2023 | 134.35 | 129.85 | 134.75 | 129.15 | 13898807 | 4.03% |
| 28 Feb 2023 | 129.15 | 128.75 | 130.00 | 127.60 | 8178756 | 0.39% |
| 27 Feb 2023 | 128.65 | 127.00 | 129.00 | 125.80 | 8137444 | 1.18% |
| 24 Feb 2023 | 127.15 | 128.60 | 129.00 | 126.75 | 6152834 | -0.55% |
| 23 Feb 2023 | 127.85 | 125.20 | 128.25 | 124.10 | 9981405 | 2.12% |
| 22 Feb 2023 | 125.20 | 126.80 | 127.25 | 124.80 | 5283351 | -1.69% |
| 21 Feb 2023 | 127.35 | 126.40 | 128.30 | 125.05 | 9155033 | 1.07% |
| 20 Feb 2023 | 126.00 | 127.10 | 127.40 | 125.30 | 9530070 | -0.87% |
| 17 Feb 2023 | 127.10 | 129.85 | 130.20 | 126.70 | 13966049 | -2.42% |
| 16 Feb 2023 | 130.25 | 130.75 | 132.05 | 129.90 | 10039227 | 0.46% |
| 15 Feb 2023 | 129.65 | 129.60 | 130.35 | 128.55 | 6266944 | -0.08% |
| 14 Feb 2023 | 129.75 | 130.80 | 130.80 | 127.90 | 7680733 | -0.50% |
| 13 Feb 2023 | 130.40 | 131.75 | 131.90 | 129.80 | 4384613 | -0.80% |
| 10 Feb 2023 | 131.45 | 129.65 | 132.30 | 129.50 | 7108094 | 1.15% |
| 09 Feb 2023 | 129.95 | 131.35 | 131.40 | 129.00 | 9128501 | -1.07% |
| 08 Feb 2023 | 131.35 | 131.45 | 131.85 | 130.15 | 6651377 | 0.27% |
| 07 Feb 2023 | 131.00 | 133.25 | 133.25 | 130.50 | 12025284 | -1.43% |
| 06 Feb 2023 | 132.90 | 130.00 | 134.25 | 130.00 | 7602374 | -0.37% |
| 03 Feb 2023 | 133.40 | 133.90 | 135.00 | 130.30 | 7881035 | 0.08% |
| 02 Feb 2023 | 133.30 | 128.55 | 134.05 | 128.55 | 11753340 | 1.48% |
| 01 Feb 2023 | 131.35 | 135.45 | 136.45 | 127.10 | 12078487 | -2.31% |
| 31 Jan 2023 | 134.45 | 133.70 | 135.20 | 131.65 | 12256476 | 1.05% |
| 30 Jan 2023 | 133.05 | 131.90 | 134.15 | 130.00 | 12277806 | 0.80% |
| 27 Jan 2023 | 132.00 | 132.95 | 133.30 | 129.40 | 13446595 | -0.19% |
| 25 Jan 2023 | 132.25 | 135.00 | 135.00 | 130.85 | 15133077 | -2.04% |
| 24 Jan 2023 | 135.00 | 136.70 | 136.85 | 134.05 | 9611256 | -0.74% |
| 23 Jan 2023 | 136.00 | 135.10 | 136.35 | 134.00 | 12409370 | 1.30% |
| 20 Jan 2023 | 134.25 | 136.00 | 137.20 | 133.50 | 11820995 | -1.29% |
| 19 Jan 2023 | 136.00 | 136.45 | 137.80 | 135.00 | 12287029 | -0.51% |
| 18 Jan 2023 | 136.70 | 138.70 | 138.75 | 134.75 | 19124929 | -0.94% |
| 17 Jan 2023 | 138.00 | 142.50 | 142.90 | 135.00 | 46001364 | -1.64% |
| 16 Jan 2023 | 140.30 | 139.25 | 143.40 | 137.15 | 58289006 | 1.34% |
| 13 Jan 2023 | 138.45 | 135.50 | 138.80 | 134.05 | 22395780 | 2.52% |
| 12 Jan 2023 | 135.05 | 135.25 | 136.20 | 133.60 | 9268341 | 0.30% |
| 11 Jan 2023 | 134.65 | 135.75 | 135.75 | 133.30 | 10832347 | -0.44% |
| 10 Jan 2023 | 135.25 | 135.95 | 136.00 | 133.20 | 9012962 | -0.29% |
| 09 Jan 2023 | 135.65 | 135.45 | 137.00 | 134.75 | 10116170 | 0.78% |
| 06 Jan 2023 | 134.60 | 137.00 | 137.45 | 133.35 | 11398532 | -1.54% |
| 05 Jan 2023 | 136.70 | 136.90 | 137.10 | 135.10 | 8313992 | 0.22% |
| 04 Jan 2023 | 136.40 | 138.25 | 138.50 | 134.90 | 10921191 | -0.98% |
| 03 Jan 2023 | 137.75 | 138.25 | 142.25 | 137.30 | 24559742 | 0.04% |
| 02 Jan 2023 | 137.70 | 139.75 | 140.70 | 137.15 | 11044858 | -0.97% |
| 30 Dec 2022 | 139.05 | 138.05 | 141.00 | 137.00 | 17160666 | 1.02% |
| 29 Dec 2022 | 137.65 | 133.15 | 139.90 | 132.00 | 30066392 | 2.99% |
| 28 Dec 2022 | 133.65 | 132.50 | 134.25 | 131.40 | 7348889 | 0.53% |
| 27 Dec 2022 | 132.95 | 131.75 | 133.35 | 129.80 | 12906891 | 1.68% |
| 26 Dec 2022 | 130.75 | 122.75 | 132.30 | 120.90 | 22992460 | 6.78% |
| 23 Dec 2022 | 122.45 | 126.10 | 126.95 | 121.45 | 13181619 | -4.30% |
| 22 Dec 2022 | 127.95 | 131.45 | 132.35 | 127.10 | 17643887 | -2.25% |
| 21 Dec 2022 | 130.90 | 135.60 | 136.25 | 130.35 | 13127587 | -3.00% |
| 20 Dec 2022 | 134.95 | 136.70 | 137.35 | 133.30 | 10008151 | -1.39% |
| 19 Dec 2022 | 136.85 | 136.25 | 137.75 | 134.40 | 10385302 | 0.59% |
| 16 Dec 2022 | 136.05 | 137.55 | 139.75 | 135.35 | 14600806 | -1.31% |
| 15 Dec 2022 | 137.85 | 136.75 | 142.20 | 136.25 | 30030543 | 0.80% |
| 14 Dec 2022 | 136.75 | 136.95 | 137.65 | 136.00 | 7409698 | 0.37% |
| 13 Dec 2022 | 136.25 | 134.60 | 137.40 | 134.10 | 10645314 | 1.68% |
| 12 Dec 2022 | 134.00 | 133.95 | 134.40 | 132.25 | 5392164 | 0.11% |
| 09 Dec 2022 | 133.85 | 136.40 | 138.20 | 132.60 | 12091632 | -1.40% |
| 08 Dec 2022 | 135.75 | 132.70 | 136.20 | 132.25 | 16928789 | 2.76% |
| 07 Dec 2022 | 132.10 | 135.00 | 135.70 | 131.20 | 12158260 | -2.00% |
| 06 Dec 2022 | 134.80 | 137.85 | 139.20 | 134.40 | 18534496 | -1.82% |
| 05 Dec 2022 | 137.30 | 133.80 | 137.65 | 133.05 | 14401826 | 3.04% |
| 02 Dec 2022 | 133.25 | 132.90 | 133.90 | 132.00 | 6907375 | 0.41% |
| 01 Dec 2022 | 132.70 | 132.15 | 134.90 | 131.25 | 10535474 | 0.95% |
| 30 Nov 2022 | 131.45 | 132.80 | 133.35 | 131.00 | 6326371 | -0.76% |
| 29 Nov 2022 | 132.45 | 133.75 | 134.70 | 132.05 | 6388679 | -1.01% |
| 28 Nov 2022 | 133.80 | 133.25 | 134.25 | 132.30 | 7327894 | 0.94% |
| 25 Nov 2022 | 132.55 | 134.00 | 135.10 | 132.00 | 7701526 | -0.60% |
| 24 Nov 2022 | 133.35 | 134.95 | 135.25 | 132.90 | 7435488 | -0.74% |
| 23 Nov 2022 | 134.35 | 132.15 | 134.95 | 131.65 | 8020019 | 2.21% |
| 22 Nov 2022 | 131.45 | 132.90 | 133.20 | 130.20 | 6354133 | -0.72% |
| 21 Nov 2022 | 132.40 | 132.30 | 133.00 | 131.40 | 4197089 | -0.23% |
| 18 Nov 2022 | 132.70 | 135.25 | 135.25 | 132.40 | 5861896 | -1.67% |
| 17 Nov 2022 | 134.95 | 133.00 | 135.60 | 132.80 | 7763154 | 1.35% |
| 16 Nov 2022 | 133.15 | 135.65 | 136.95 | 131.80 | 9854701 | -2.17% |
| 15 Nov 2022 | 136.10 | 136.35 | 136.75 | 135.25 | 6002862 | 0.04% |
| 14 Nov 2022 | 136.05 | 135.40 | 136.40 | 133.40 | 6766232 | 0.74% |
| 11 Nov 2022 | 135.05 | 139.95 | 139.95 | 134.00 | 18402905 | -2.14% |
| 10 Nov 2022 | 138.00 | 137.70 | 139.70 | 136.90 | 8519582 | -0.07% |
| 09 Nov 2022 | 138.10 | 138.00 | 139.00 | 136.85 | 10717725 | 0.80% |
| 07 Nov 2022 | 137.00 | 137.00 | 139.25 | 136.00 | 15494978 | 0.48% |
| 04 Nov 2022 | 136.35 | 137.50 | 138.85 | 135.40 | 12856806 | -0.66% |
| 03 Nov 2022 | 137.25 | 132.35 | 137.90 | 132.10 | 22729155 | 3.04% |
| 02 Nov 2022 | 133.20 | 132.35 | 133.75 | 131.90 | 9763448 | 0.99% |
| 01 Nov 2022 | 131.90 | 132.20 | 133.60 | 131.25 | 17414680 | 0.30% |
| 31 Oct 2022 | 131.50 | 131.95 | 132.60 | 129.60 | 14441082 | 0.27% |
| 28 Oct 2022 | 131.15 | 135.00 | 135.00 | 130.80 | 11830604 | -2.56% |
| 27 Oct 2022 | 134.60 | 135.10 | 136.00 | 133.55 | 12116858 | 0.30% |
| 25 Oct 2022 | 134.20 | 134.90 | 135.55 | 133.15 | 11565536 | -0.41% |
| 24 Oct 2022 | 134.75 | 135.05 | 135.25 | 134.10 | 5471882 | 1.62% |
| 21 Oct 2022 | 132.60 | 131.00 | 134.80 | 130.25 | 21539773 | 1.77% |
| 20 Oct 2022 | 130.30 | 130.60 | 131.45 | 129.30 | 11746743 | -0.76% |
| 19 Oct 2022 | 131.30 | 132.80 | 134.10 | 130.75 | 17193426 | -0.76% |
| 18 Oct 2022 | 132.30 | 132.80 | 133.80 | 131.75 | 19209348 | 0.61% |
| 17 Oct 2022 | 131.50 | 132.00 | 132.70 | 129.10 | 34812065 | 0.88% |
| 14 Oct 2022 | 130.35 | 127.00 | 132.20 | 125.10 | 64043276 | 4.36% |
| 13 Oct 2022 | 124.90 | 125.55 | 126.75 | 124.40 | 18586183 | -0.56% |
| 12 Oct 2022 | 125.60 | 123.30 | 125.90 | 121.80 | 17110533 | 2.61% |
| 11 Oct 2022 | 122.40 | 121.80 | 124.20 | 121.05 | 15549812 | 0.87% |
| 10 Oct 2022 | 121.35 | 121.00 | 122.00 | 120.10 | 8985222 | -1.22% |
| 07 Oct 2022 | 122.85 | 120.50 | 123.20 | 118.75 | 15447242 | 1.65% |
| 06 Oct 2022 | 120.85 | 121.45 | 122.20 | 120.40 | 9762115 | 0.00% |
| 04 Oct 2022 | 120.85 | 118.80 | 121.15 | 118.75 | 10509831 | 3.91% |
| 03 Oct 2022 | 116.30 | 119.35 | 121.50 | 115.90 | 20472858 | -2.06% |
| 30 Sep 2022 | 118.75 | 112.70 | 119.50 | 111.40 | 17967686 | 5.09% |
| 29 Sep 2022 | 113.00 | 113.50 | 114.55 | 111.00 | 12297229 | 1.03% |
| 28 Sep 2022 | 111.85 | 112.70 | 114.10 | 111.55 | 10117759 | -2.23% |
| 27 Sep 2022 | 114.40 | 111.60 | 115.30 | 110.60 | 16966246 | 3.06% |
| 26 Sep 2022 | 111.00 | 115.00 | 116.00 | 109.45 | 20998829 | -4.93% |
| 23 Sep 2022 | 116.75 | 123.00 | 123.30 | 115.90 | 14301412 | -5.00% |
| 22 Sep 2022 | 122.90 | 121.90 | 124.10 | 120.60 | 12019517 | 0.12% |
| 21 Sep 2022 | 122.75 | 123.10 | 123.90 | 121.00 | 8204399 | -0.45% |
| 20 Sep 2022 | 123.30 | 123.75 | 124.60 | 123.15 | 7439626 | 0.57% |
| 19 Sep 2022 | 122.60 | 121.55 | 123.60 | 120.80 | 9936503 | 0.86% |
| 16 Sep 2022 | 121.55 | 121.30 | 124.65 | 120.25 | 24093647 | -0.41% |
| 15 Sep 2022 | 122.05 | 121.75 | 124.35 | 120.65 | 16778868 | 1.08% |
| 14 Sep 2022 | 120.75 | 117.15 | 121.00 | 116.40 | 13520540 | 1.34% |
| 13 Sep 2022 | 119.15 | 120.40 | 120.50 | 118.35 | 8918057 | -0.54% |
| 12 Sep 2022 | 119.80 | 120.15 | 120.75 | 119.00 | 10126462 | 0.21% |
| 09 Sep 2022 | 119.55 | 119.20 | 122.70 | 118.00 | 24051083 | 1.27% |
| 08 Sep 2022 | 118.05 | 119.95 | 120.50 | 115.65 | 20125550 | -0.59% |
| 07 Sep 2022 | 118.75 | 120.95 | 122.20 | 118.55 | 14868949 | -2.02% |
| 06 Sep 2022 | 121.20 | 124.70 | 124.70 | 120.15 | 20079032 | -1.90% |
| 05 Sep 2022 | 123.55 | 120.40 | 129.75 | 120.10 | 60977739 | 3.35% |
| 02 Sep 2022 | 119.55 | 119.80 | 122.80 | 118.80 | 21691153 | 0.67% |
| 01 Sep 2022 | 118.75 | 115.05 | 119.10 | 115.05 | 19439843 | 1.50% |
| 30 Aug 2022 | 117.00 | 113.85 | 117.85 | 113.50 | 26076777 | 3.45% |
| 29 Aug 2022 | 113.10 | 110.00 | 113.60 | 108.60 | 10728917 | -0.70% |
| 26 Aug 2022 | 113.90 | 115.15 | 115.75 | 113.25 | 13977432 | 0.00% |
| 25 Aug 2022 | 113.90 | 114.75 | 116.10 | 113.50 | 26934518 | -0.09% |
| 24 Aug 2022 | 114.00 | 109.45 | 114.40 | 109.30 | 22321308 | 3.78% |
| 23 Aug 2022 | 109.85 | 105.55 | 110.20 | 105.20 | 9588848 | 3.00% |
| 22 Aug 2022 | 106.65 | 107.00 | 107.65 | 105.50 | 11627416 | -0.84% |
| 19 Aug 2022 | 107.55 | 111.00 | 111.25 | 106.85 | 10127705 | -3.11% |
| 18 Aug 2022 | 111.00 | 109.75 | 112.00 | 109.60 | 10109846 | 1.09% |
| 17 Aug 2022 | 109.80 | 110.60 | 110.95 | 108.80 | 10861983 | -0.50% |
| 16 Aug 2022 | 110.35 | 111.00 | 111.50 | 109.45 | 8723159 | -0.41% |
| 12 Aug 2022 | 110.80 | 111.25 | 111.90 | 110.50 | 6636181 | -0.31% |
| 11 Aug 2022 | 111.15 | 110.35 | 112.45 | 109.75 | 13838517 | 1.28% |
| 10 Aug 2022 | 109.75 | 109.95 | 110.75 | 109.05 | 8193387 | 0.18% |
| 08 Aug 2022 | 109.55 | 108.95 | 110.90 | 107.85 | 9773628 | 0.55% |
| 05 Aug 2022 | 108.95 | 108.30 | 110.65 | 107.55 | 11292440 | 0.93% |
| 04 Aug 2022 | 107.95 | 109.80 | 109.90 | 106.45 | 11536827 | -0.96% |
| 03 Aug 2022 | 109.00 | 110.65 | 111.20 | 108.05 | 11009901 | -1.67% |
| 02 Aug 2022 | 110.85 | 106.75 | 111.95 | 106.00 | 29943278 | 3.70% |
| 01 Aug 2022 | 106.90 | 106.75 | 107.85 | 105.75 | 9882729 | 0.23% |
| 29 Jul 2022 | 106.65 | 108.45 | 108.45 | 106.50 | 7925696 | -0.61% |
| 28 Jul 2022 | 107.30 | 108.05 | 109.25 | 106.50 | 13107519 | -0.14% |
| 27 Jul 2022 | 107.45 | 105.40 | 107.80 | 105.05 | 11256923 | 1.66% |
| 26 Jul 2022 | 105.70 | 107.45 | 107.55 | 105.35 | 6454013 | -1.54% |
| 25 Jul 2022 | 107.35 | 107.20 | 108.00 | 105.50 | 11501496 | 0.14% |
| 22 Jul 2022 | 107.20 | 107.85 | 108.35 | 106.45 | 11412216 | 0.00% |
| 21 Jul 2022 | 107.20 | 105.50 | 108.00 | 104.85 | 15882426 | 1.95% |
| 20 Jul 2022 | 105.15 | 108.45 | 109.45 | 104.60 | 30368364 | -1.77% |
| 19 Jul 2022 | 107.05 | 101.50 | 107.50 | 100.60 | 40561228 | 3.93% |
| 18 Jul 2022 | 103.00 | 100.00 | 103.20 | 99.70 | 27285612 | 4.30% |
| 15 Jul 2022 | 98.75 | 97.80 | 99.95 | 96.40 | 22353647 | 1.59% |
| 14 Jul 2022 | 97.20 | 98.20 | 99.05 | 96.15 | 13463788 | -0.82% |
| 13 Jul 2022 | 98.00 | 99.20 | 99.65 | 97.25 | 6843492 | -0.46% |
| 12 Jul 2022 | 98.45 | 99.50 | 100.70 | 98.20 | 11379873 | -1.25% |
| 11 Jul 2022 | 99.70 | 96.95 | 99.90 | 96.55 | 10419710 | 2.26% |
| 08 Jul 2022 | 97.50 | 97.30 | 98.25 | 96.30 | 6014287 | 0.52% |
| 07 Jul 2022 | 97.00 | 96.40 | 97.25 | 95.75 | 11404099 | 1.52% |
| 06 Jul 2022 | 95.55 | 94.20 | 95.80 | 93.80 | 9418380 | 1.06% |
| 05 Jul 2022 | 94.55 | 95.50 | 95.80 | 94.10 | 8291514 | -0.68% |
| 04 Jul 2022 | 95.20 | 94.25 | 95.50 | 93.15 | 13501261 | 1.66% |
| 01 Jul 2022 | 93.65 | 90.55 | 94.35 | 89.30 | 16073373 | 3.82% |
| 30 Jun 2022 | 90.20 | 91.20 | 92.10 | 90.00 | 6540849 | -1.53% |
| 29 Jun 2022 | 91.60 | 91.00 | 92.35 | 90.50 | 8629695 | -0.22% |
| 28 Jun 2022 | 91.80 | 90.10 | 92.15 | 90.05 | 6663872 | 0.82% |
| 27 Jun 2022 | 91.05 | 90.75 | 92.00 | 90.15 | 8739342 | 1.90% |
| 24 Jun 2022 | 89.35 | 87.80 | 89.65 | 87.30 | 9452966 | 2.76% |
| 23 Jun 2022 | 86.95 | 87.35 | 87.70 | 85.55 | 7559023 | 0.17% |
| 22 Jun 2022 | 86.80 | 87.70 | 87.70 | 86.35 | 4463288 | -1.14% |
| 21 Jun 2022 | 87.80 | 85.85 | 88.30 | 85.20 | 8029209 | 3.54% |
| 20 Jun 2022 | 84.80 | 87.50 | 88.10 | 84.00 | 9567545 | -2.86% |
| 17 Jun 2022 | 87.30 | 86.05 | 88.20 | 85.50 | 10344357 | 0.46% |
| 16 Jun 2022 | 86.90 | 90.70 | 90.75 | 86.30 | 10232041 | -2.52% |
| 15 Jun 2022 | 89.15 | 90.45 | 90.85 | 88.90 | 10060165 | -0.83% |
| 14 Jun 2022 | 89.90 | 88.65 | 91.40 | 88.50 | 10367840 | 1.35% |
| 13 Jun 2022 | 88.70 | 90.00 | 91.35 | 87.85 | 10712518 | -3.27% |
| 10 Jun 2022 | 91.70 | 90.40 | 92.05 | 90.15 | 5883324 | 0.38% |
| 09 Jun 2022 | 91.35 | 90.70 | 91.65 | 90.20 | 5384969 | 0.27% |
| 08 Jun 2022 | 91.10 | 90.75 | 92.85 | 90.50 | 9098083 | -0.05% |
| 07 Jun 2022 | 91.15 | 90.35 | 91.45 | 89.90 | 9194889 | 0.39% |
| 06 Jun 2022 | 90.80 | 90.55 | 91.15 | 88.50 | 11663917 | 0.72% |
| 03 Jun 2022 | 90.15 | 92.90 | 93.40 | 89.80 | 14520124 | -2.01% |
| 02 Jun 2022 | 92.00 | 89.70 | 92.25 | 89.30 | 14588418 | 3.02% |
| 01 Jun 2022 | 89.30 | 88.40 | 90.00 | 88.30 | 6377447 | 0.51% |
| 31 May 2022 | 88.85 | 89.95 | 90.60 | 88.15 | 7561081 | -1.44% |
| 30 May 2022 | 90.15 | 87.90 | 90.45 | 87.60 | 10333214 | 3.74% |
| 27 May 2022 | 86.90 | 85.55 | 87.45 | 85.55 | 10805008 | 2.18% |
| 26 May 2022 | 85.05 | 83.95 | 85.50 | 82.50 | 11661808 | 1.86% |
| 25 May 2022 | 83.50 | 84.90 | 85.50 | 83.05 | 8821604 | -1.24% |
| 24 May 2022 | 84.55 | 85.60 | 85.90 | 84.30 | 8238311 | -0.65% |
| 23 May 2022 | 85.10 | 86.20 | 86.55 | 84.80 | 8056677 | -0.23% |
| 20 May 2022 | 85.30 | 84.95 | 85.50 | 84.25 | 9026094 | 2.22% |
| 19 May 2022 | 83.45 | 84.00 | 85.00 | 82.70 | 12533024 | -3.08% |
| 18 May 2022 | 86.10 | 87.40 | 87.75 | 85.75 | 12264421 | -0.69% |
| 17 May 2022 | 86.70 | 85.60 | 87.00 | 84.40 | 12606291 | 1.64% |
| 16 May 2022 | 85.30 | 84.90 | 85.90 | 82.80 | 14916447 | 2.16% |
| 13 May 2022 | 83.50 | 87.85 | 87.85 | 83.20 | 17971518 | -2.28% |
| 12 May 2022 | 85.45 | 90.55 | 90.75 | 83.95 | 29157781 | -5.79% |
| 11 May 2022 | 90.70 | 93.55 | 93.55 | 89.30 | 16650244 | -1.84% |
| 10 May 2022 | 92.40 | 93.20 | 95.00 | 91.85 | 14752094 | -1.49% |
| 09 May 2022 | 93.80 | 91.65 | 94.90 | 89.35 | 29740740 | 2.96% |
| 06 May 2022 | 91.10 | 93.00 | 93.90 | 88.65 | 37190821 | -3.24% |
| 05 May 2022 | 94.15 | 95.30 | 96.90 | 93.90 | 16564829 | -0.32% |
| 04 May 2022 | 94.45 | 95.20 | 97.75 | 93.85 | 15628039 | -0.11% |
| 02 May 2022 | 94.55 | 94.00 | 96.55 | 93.50 | 9517127 | -1.51% |
| 29 Apr 2022 | 96.00 | 98.00 | 98.60 | 95.70 | 7943317 | -1.69% |
| 28 Apr 2022 | 97.65 | 97.20 | 98.00 | 96.30 | 6876170 | 0.62% |
| 27 Apr 2022 | 97.05 | 96.85 | 97.70 | 95.90 | 7410436 | -0.46% |
| 26 Apr 2022 | 97.50 | 96.80 | 97.75 | 96.25 | 10607557 | 2.20% |
| 25 Apr 2022 | 95.40 | 95.00 | 96.55 | 93.70 | 12393868 | -0.37% |
| 22 Apr 2022 | 95.75 | 96.50 | 96.70 | 95.40 | 11899685 | -0.88% |
| 21 Apr 2022 | 96.60 | 96.90 | 97.30 | 96.00 | 10130826 | 0.52% |
| 20 Apr 2022 | 96.10 | 96.95 | 97.80 | 95.75 | 10227110 | -0.21% |
| 19 Apr 2022 | 96.30 | 97.60 | 98.85 | 95.00 | 11897241 | -0.67% |
| 18 Apr 2022 | 96.95 | 98.70 | 98.70 | 96.15 | 9523135 | -2.02% |
| 13 Apr 2022 | 98.95 | 99.00 | 100.20 | 98.25 | 11604703 | 0.51% |
| 12 Apr 2022 | 98.45 | 100.05 | 100.05 | 97.25 | 12213669 | -1.60% |
| 11 Apr 2022 | 100.05 | 100.00 | 101.35 | 99.55 | 8635769 | -0.15% |
| 08 Apr 2022 | 100.20 | 99.50 | 100.90 | 99.00 | 15120901 | 1.78% |
| 07 Apr 2022 | 98.45 | 99.30 | 99.80 | 98.00 | 17796591 | -0.86% |
| 06 Apr 2022 | 99.30 | 98.25 | 100.30 | 97.50 | 15242800 | 1.07% |
| 05 Apr 2022 | 98.25 | 103.20 | 103.20 | 97.70 | 43539147 | -4.15% |
| 04 Apr 2022 | 102.50 | 102.00 | 104.00 | 101.25 | 25317872 | 0.89% |
| 01 Apr 2022 | 101.60 | 97.40 | 102.25 | 97.15 | 21163607 | 4.31% |
| 31 Mar 2022 | 97.40 | 97.20 | 98.40 | 96.90 | 10490975 | 0.36% |
| 30 Mar 2022 | 97.05 | 98.55 | 98.65 | 96.65 | 18410087 | -0.51% |
| 29 Mar 2022 | 97.55 | 99.65 | 99.80 | 97.30 | 11378953 | -1.12% |
| 28 Mar 2022 | 98.65 | 97.80 | 99.05 | 96.20 | 11144335 | 1.18% |
| 25 Mar 2022 | 97.50 | 98.10 | 98.70 | 97.10 | 7671535 | -0.51% |
| 24 Mar 2022 | 98.00 | 98.30 | 99.15 | 97.70 | 10320726 | -0.56% |
| 23 Mar 2022 | 98.55 | 99.00 | 100.00 | 98.15 | 11438626 | -0.30% |
| 22 Mar 2022 | 98.85 | 97.50 | 99.20 | 96.50 | 11871146 | 1.54% |
| 21 Mar 2022 | 97.35 | 98.45 | 98.45 | 96.80 | 10129862 | -0.71% |
| 17 Mar 2022 | 98.05 | 99.65 | 100.30 | 97.75 | 18789951 | -0.31% |
| 16 Mar 2022 | 98.35 | 94.95 | 98.70 | 94.55 | 23649366 | 5.24% |
| 15 Mar 2022 | 93.45 | 95.35 | 95.80 | 93.00 | 12684289 | -1.53% |
| 14 Mar 2022 | 94.90 | 95.35 | 96.00 | 93.80 | 15504240 | -0.42% |
| 11 Mar 2022 | 95.30 | 94.40 | 95.75 | 93.80 | 15023756 | 0.63% |
| 10 Mar 2022 | 94.70 | 95.20 | 97.25 | 93.75 | 25939107 | 2.43% |
| 09 Mar 2022 | 92.45 | 90.80 | 93.00 | 89.50 | 23549931 | 3.12% |
| 08 Mar 2022 | 89.65 | 87.00 | 90.40 | 86.05 | 29047023 | 2.57% |
| 07 Mar 2022 | 87.40 | 92.00 | 92.50 | 86.00 | 24502834 | -6.27% |
| 04 Mar 2022 | 93.25 | 95.30 | 95.65 | 92.85 | 13385957 | -2.61% |
| 03 Mar 2022 | 95.75 | 97.45 | 97.50 | 95.30 | 12419175 | -0.31% |
| 02 Mar 2022 | 96.05 | 96.00 | 97.75 | 94.65 | 15548463 | -0.98% |
| 28 Feb 2022 | 97.00 | 96.10 | 97.30 | 95.00 | 14455709 | 0.26% |
| 25 Feb 2022 | 96.75 | 95.45 | 97.60 | 95.00 | 28249018 | 3.09% |
| 24 Feb 2022 | 93.85 | 97.00 | 97.55 | 92.60 | 39643527 | -6.43% |
| 23 Feb 2022 | 100.30 | 99.45 | 102.10 | 99.45 | 21482751 | 0.85% |
| 22 Feb 2022 | 99.45 | 97.75 | 100.05 | 96.15 | 25227553 | -0.30% |
| 21 Feb 2022 | 99.75 | 97.80 | 101.85 | 97.00 | 35843421 | 1.89% |
| 18 Feb 2022 | 97.90 | 97.00 | 98.95 | 96.95 | 10075699 | -0.61% |
| 17 Feb 2022 | 98.50 | 99.70 | 100.20 | 98.05 | 13437785 | -1.10% |
| 16 Feb 2022 | 99.60 | 101.00 | 101.50 | 98.95 | 16016476 | -0.85% |
| 15 Feb 2022 | 100.45 | 96.80 | 100.95 | 94.40 | 20803245 | 4.42% |
| 14 Feb 2022 | 96.20 | 100.00 | 100.45 | 95.45 | 23369759 | -6.56% |
| 11 Feb 2022 | 102.95 | 103.90 | 106.00 | 102.30 | 28714979 | -1.44% |
| 10 Feb 2022 | 104.45 | 102.50 | 105.00 | 100.90 | 30117303 | 2.25% |
| 09 Feb 2022 | 102.15 | 99.70 | 103.00 | 99.70 | 22966546 | 3.18% |
| 08 Feb 2022 | 99.00 | 99.85 | 100.05 | 97.00 | 9556428 | -0.50% |
| 07 Feb 2022 | 99.50 | 99.00 | 100.50 | 97.80 | 24264144 | 0.61% |
| 04 Feb 2022 | 98.90 | 101.00 | 101.20 | 98.25 | 9864599 | -2.08% |
| 03 Feb 2022 | 101.00 | 101.25 | 101.90 | 100.80 | 10269350 | -0.39% |
| 02 Feb 2022 | 101.40 | 101.00 | 102.20 | 100.30 | 12593978 | 1.15% |
| 01 Feb 2022 | 100.25 | 101.10 | 102.00 | 98.25 | 14525052 | -0.35% |
| 31 Jan 2022 | 100.60 | 101.50 | 101.70 | 99.80 | 14174495 | 0.40% |
| 28 Jan 2022 | 100.20 | 100.75 | 102.75 | 99.60 | 28438564 | 0.10% |
| 27 Jan 2022 | 100.10 | 95.40 | 100.50 | 94.00 | 31055664 | 4.43% |
| 25 Jan 2022 | 95.85 | 92.00 | 97.65 | 90.80 | 41665022 | 4.18% |
| 24 Jan 2022 | 92.00 | 93.90 | 94.75 | 90.25 | 16770551 | -2.02% |
| 21 Jan 2022 | 93.90 | 97.05 | 97.10 | 93.10 | 14711397 | -4.04% |
| 20 Jan 2022 | 97.85 | 98.40 | 99.20 | 97.40 | 10645612 | -0.71% |
| 19 Jan 2022 | 98.55 | 98.50 | 99.80 | 97.30 | 12924190 | 0.25% |
| 18 Jan 2022 | 98.30 | 100.20 | 101.00 | 97.80 | 16203943 | -1.70% |
| 17 Jan 2022 | 100.00 | 99.45 | 100.50 | 99.20 | 8373684 | 0.50% |
| 14 Jan 2022 | 99.50 | 100.45 | 101.00 | 98.80 | 11509042 | -1.09% |
| 13 Jan 2022 | 100.60 | 98.50 | 101.90 | 97.75 | 23810313 | 2.13% |
| 12 Jan 2022 | 98.50 | 98.70 | 99.50 | 97.70 | 22266577 | 2.13% |
| 11 Jan 2022 | 96.45 | 95.95 | 96.90 | 94.45 | 19146191 | 0.94% |
| 10 Jan 2022 | 95.55 | 91.85 | 95.90 | 91.60 | 29701899 | 4.60% |
| 07 Jan 2022 | 91.35 | 90.80 | 91.90 | 90.05 | 19019068 | 1.44% |
| 06 Jan 2022 | 90.05 | 89.70 | 90.60 | 89.00 | 16421121 | 0.00% |
| 05 Jan 2022 | 90.05 | 88.45 | 90.35 | 87.75 | 18419964 | 1.75% |
| 04 Jan 2022 | 88.50 | 88.00 | 88.90 | 86.90 | 17703948 | 1.49% |
| 03 Jan 2022 | 87.20 | 83.20 | 87.85 | 82.95 | 23089490 | 5.06% |
| 31 Dec 2021 | 83.00 | 82.20 | 83.50 | 82.10 | 7508345 | 0.97% |
| 30 Dec 2021 | 82.20 | 81.95 | 82.75 | 80.60 | 25636819 | 0.31% |
| 29 Dec 2021 | 81.95 | 81.75 | 82.50 | 81.40 | 6029362 | 0.06% |
| 28 Dec 2021 | 81.90 | 82.10 | 82.35 | 81.30 | 6676061 | 0.80% |
| 27 Dec 2021 | 81.25 | 80.25 | 81.90 | 78.60 | 9405458 | 0.31% |
| 24 Dec 2021 | 81.00 | 82.50 | 82.50 | 80.35 | 12195815 | -1.40% |
| 23 Dec 2021 | 82.15 | 82.00 | 83.10 | 81.60 | 12168815 | 1.05% |
| 22 Dec 2021 | 81.30 | 82.40 | 82.40 | 80.40 | 13374546 | 0.93% |
| 21 Dec 2021 | 80.55 | 81.95 | 82.25 | 79.85 | 14156976 | -0.62% |
| 20 Dec 2021 | 81.05 | 84.75 | 84.75 | 78.80 | 24015437 | -4.87% |
| 17 Dec 2021 | 85.20 | 88.20 | 88.55 | 84.80 | 19561652 | -3.84% |
| 16 Dec 2021 | 88.60 | 90.00 | 90.10 | 88.00 | 9936849 | -0.78% |
| 15 Dec 2021 | 89.30 | 91.25 | 91.45 | 89.05 | 10577697 | -1.87% |
| 14 Dec 2021 | 91.00 | 91.50 | 91.50 | 89.90 | 7786084 | -1.03% |
| 13 Dec 2021 | 91.95 | 93.35 | 93.40 | 91.65 | 14719726 | -0.70% |
| 10 Dec 2021 | 92.60 | 90.75 | 92.90 | 90.00 | 9658633 | 1.98% |
| 09 Dec 2021 | 90.80 | 90.50 | 91.40 | 90.10 | 8410945 | 0.50% |
| 08 Dec 2021 | 90.35 | 90.85 | 90.85 | 89.65 | 11330813 | 0.78% |
| 07 Dec 2021 | 89.65 | 88.75 | 89.95 | 88.15 | 11089664 | 2.17% |
| 06 Dec 2021 | 87.75 | 89.35 | 89.50 | 87.40 | 8944775 | -1.63% |
| 03 Dec 2021 | 89.20 | 89.10 | 90.00 | 88.80 | 12453387 | 0.34% |
| 02 Dec 2021 | 88.90 | 88.50 | 89.20 | 87.50 | 12932852 | 0.40% |
| 01 Dec 2021 | 88.55 | 87.50 | 88.75 | 87.10 | 14539590 | 2.02% |
| 30 Nov 2021 | 86.80 | 87.50 | 90.20 | 86.25 | 20266746 | -0.29% |
| 29 Nov 2021 | 87.05 | 88.00 | 88.55 | 84.70 | 18514448 | -1.86% |
| 26 Nov 2021 | 88.70 | 92.65 | 92.70 | 88.05 | 21088333 | -4.52% |
| 25 Nov 2021 | 92.90 | 93.05 | 94.40 | 92.05 | 10826969 | -0.16% |
| 24 Nov 2021 | 93.05 | 93.25 | 94.55 | 92.55 | 11974638 | 0.32% |
| 23 Nov 2021 | 92.75 | 91.00 | 93.20 | 90.75 | 17668580 | 1.42% |
| 22 Nov 2021 | 91.45 | 95.30 | 95.30 | 90.50 | 17323342 | -3.43% |
| 18 Nov 2021 | 94.70 | 97.15 | 98.10 | 94.00 | 16495647 | -2.47% |
| 17 Nov 2021 | 97.10 | 97.40 | 98.30 | 96.50 | 10725400 | -0.31% |
| 16 Nov 2021 | 97.40 | 99.75 | 99.75 | 97.05 | 11586459 | -2.16% |
| 15 Nov 2021 | 99.55 | 100.60 | 101.30 | 99.00 | 11534669 | -0.55% |
| 12 Nov 2021 | 100.10 | 100.95 | 101.05 | 99.75 | 13928829 | -0.10% |
| 11 Nov 2021 | 100.20 | 100.90 | 102.10 | 99.30 | 17144200 | -0.15% |
| 10 Nov 2021 | 100.35 | 102.05 | 102.80 | 100.05 | 16567044 | -1.67% |
| 09 Nov 2021 | 102.05 | 101.55 | 103.35 | 100.75 | 22350613 | 0.49% |
| 08 Nov 2021 | 101.55 | 101.60 | 102.20 | 100.20 | 15322961 | 0.45% |
| 04 Nov 2021 | 101.10 | 101.40 | 101.85 | 100.90 | 2912999 | 0.90% |
| 03 Nov 2021 | 100.20 | 102.65 | 102.65 | 99.00 | 24199708 | -1.72% |
| 02 Nov 2021 | 101.95 | 98.75 | 102.70 | 98.55 | 28226648 | 4.03% |
| 01 Nov 2021 | 98.00 | 98.00 | 99.25 | 96.85 | 21186299 | 0.56% |
| 29 Oct 2021 | 97.45 | 97.90 | 100.00 | 96.00 | 25060969 | -0.36% |
| 28 Oct 2021 | 97.80 | 100.35 | 101.60 | 97.05 | 21384254 | -2.54% |
| 27 Oct 2021 | 100.35 | 102.70 | 102.75 | 98.30 | 31075808 | -1.62% |
| 26 Oct 2021 | 102.00 | 103.00 | 104.70 | 101.65 | 25656807 | -0.49% |
| 25 Oct 2021 | 102.50 | 105.00 | 107.65 | 100.30 | 78995676 | -1.35% |
| 22 Oct 2021 | 103.90 | 97.20 | 105.70 | 93.60 | 128941859 | 7.61% |
| 21 Oct 2021 | 96.55 | 94.80 | 98.00 | 93.30 | 47242354 | 2.71% |
| 20 Oct 2021 | 94.00 | 92.85 | 94.40 | 91.00 | 20059712 | 1.24% |
| 19 Oct 2021 | 92.85 | 96.05 | 96.05 | 92.45 | 17698523 | -2.57% |
| 18 Oct 2021 | 95.30 | 95.00 | 96.50 | 94.00 | 28559068 | 2.36% |
| 14 Oct 2021 | 93.10 | 94.70 | 95.50 | 92.75 | 31082419 | -0.53% |
| 13 Oct 2021 | 93.60 | 89.05 | 94.00 | 88.50 | 54208636 | 5.64% |
| 12 Oct 2021 | 88.60 | 86.95 | 88.95 | 85.50 | 25448034 | 2.72% |
| 11 Oct 2021 | 86.25 | 86.50 | 87.50 | 85.80 | 12822354 | 0.76% |
| 08 Oct 2021 | 85.60 | 85.95 | 86.35 | 84.80 | 14090906 | 0.18% |
| 07 Oct 2021 | 85.45 | 85.70 | 86.45 | 84.80 | 11719207 | 1.24% |
| 06 Oct 2021 | 84.40 | 85.90 | 86.90 | 84.05 | 13315657 | -1.57% |
| 05 Oct 2021 | 85.75 | 85.15 | 86.20 | 84.50 | 13017163 | 0.82% |
| 04 Oct 2021 | 85.05 | 84.50 | 86.00 | 83.95 | 15602179 | 2.29% |
| 01 Oct 2021 | 83.15 | 83.95 | 84.30 | 82.70 | 10264738 | -1.36% |
| 30 Sep 2021 | 84.30 | 81.80 | 86.25 | 81.70 | 33472211 | 3.63% |
| 29 Sep 2021 | 81.35 | 80.70 | 82.25 | 79.50 | 23686048 | 0.56% |
| 28 Sep 2021 | 80.90 | 81.90 | 82.00 | 80.10 | 10618280 | -0.86% |
| 27 Sep 2021 | 81.60 | 81.40 | 82.00 | 81.00 | 5384060 | 0.93% |
| 24 Sep 2021 | 80.85 | 82.50 | 82.55 | 80.55 | 9330468 | -1.22% |
| 23 Sep 2021 | 81.85 | 82.00 | 82.50 | 81.25 | 13640424 | 0.92% |
| 22 Sep 2021 | 81.10 | 80.40 | 81.65 | 79.90 | 10697315 | 1.31% |
| 21 Sep 2021 | 80.05 | 79.50 | 80.50 | 78.15 | 15056016 | 0.44% |
| 20 Sep 2021 | 79.70 | 83.00 | 83.00 | 79.40 | 16863234 | -4.32% |
| 17 Sep 2021 | 83.30 | 86.50 | 86.70 | 83.10 | 19944073 | -3.03% |
| 16 Sep 2021 | 85.90 | 84.45 | 86.20 | 83.40 | 19475498 | 2.69% |
| 15 Sep 2021 | 83.65 | 82.30 | 84.20 | 81.85 | 9881509 | 1.58% |
| 14 Sep 2021 | 82.35 | 82.50 | 82.90 | 81.95 | 5706185 | 0.30% |
| 13 Sep 2021 | 82.10 | 82.40 | 82.65 | 81.65 | 4067786 | -0.36% |
| 09 Sep 2021 | 82.40 | 82.95 | 83.25 | 81.85 | 7302486 | -0.84% |
| 08 Sep 2021 | 83.10 | 81.80 | 83.45 | 81.25 | 9085081 | 1.90% |
| 07 Sep 2021 | 81.55 | 82.70 | 82.70 | 80.65 | 7586462 | -1.03% |
| 06 Sep 2021 | 82.40 | 83.50 | 83.50 | 82.30 | 6317125 | -0.54% |
| 03 Sep 2021 | 82.85 | 83.20 | 84.45 | 82.10 | 11703500 | 0.06% |
| 02 Sep 2021 | 82.80 | 82.80 | 83.35 | 82.40 | 6746469 | 0.49% |
| 01 Sep 2021 | 82.40 | 81.50 | 83.25 | 81.10 | 16310517 | 1.42% |
| 31 Aug 2021 | 81.25 | 81.30 | 81.75 | 80.10 | 13356776 | -0.12% |
| 30 Aug 2021 | 81.35 | 78.90 | 81.95 | 78.25 | 21810178 | 4.36% |
| 27 Aug 2021 | 77.95 | 78.00 | 78.65 | 77.50 | 9003787 | -0.32% |
| 26 Aug 2021 | 78.20 | 80.50 | 80.60 | 78.00 | 10575502 | -2.80% |
| 25 Aug 2021 | 80.45 | 80.45 | 80.95 | 80.10 | 14068568 | 0.44% |
| 24 Aug 2021 | 80.10 | 78.30 | 80.55 | 78.10 | 11212700 | 2.36% |
| 23 Aug 2021 | 78.25 | 80.50 | 80.85 | 77.85 | 9998875 | -2.07% |
| 20 Aug 2021 | 79.90 | 82.35 | 82.85 | 79.55 | 17753165 | -4.02% |
| 18 Aug 2021 | 83.25 | 83.65 | 84.15 | 82.40 | 11789254 | 0.00% |
| 17 Aug 2021 | 83.25 | 84.70 | 84.80 | 83.00 | 11228911 | -1.83% |
| 16 Aug 2021 | 84.80 | 85.30 | 85.50 | 84.60 | 6958502 | -0.59% |
| 13 Aug 2021 | 85.30 | 85.75 | 86.10 | 84.45 | 9740235 | -0.35% |
| 12 Aug 2021 | 85.60 | 85.20 | 86.25 | 85.10 | 10443600 | 0.47% |
| 11 Aug 2021 | 85.20 | 86.50 | 86.80 | 84.05 | 16619726 | -1.39% |
| 10 Aug 2021 | 86.40 | 87.80 | 88.15 | 85.50 | 16781025 | -1.54% |
| 09 Aug 2021 | 87.75 | 87.00 | 88.20 | 86.35 | 11443816 | 0.69% |
| 06 Aug 2021 | 87.15 | 86.00 | 87.40 | 85.80 | 16582952 | 1.40% |
| 05 Aug 2021 | 85.95 | 88.00 | 88.05 | 85.45 | 17695360 | -2.05% |
| 04 Aug 2021 | 87.75 | 89.15 | 90.00 | 87.25 | 22414475 | -1.57% |
| 03 Aug 2021 | 89.15 | 86.05 | 89.40 | 86.05 | 19906321 | 3.00% |
| 02 Aug 2021 | 86.55 | 87.90 | 88.10 | 86.30 | 10564287 | -1.03% |
| 30 Jul 2021 | 87.45 | 86.15 | 88.00 | 85.35 | 14456555 | 1.80% |
| 29 Jul 2021 | 85.90 | 85.95 | 86.40 | 85.00 | 12676353 | 0.41% |
| 28 Jul 2021 | 85.55 | 86.30 | 86.45 | 84.75 | 12226537 | -0.87% |
| 27 Jul 2021 | 86.30 | 87.50 | 88.45 | 86.05 | 26001457 | -1.09% |
| 26 Jul 2021 | 87.25 | 85.65 | 87.60 | 84.65 | 28994949 | 2.17% |
| 23 Jul 2021 | 85.40 | 84.95 | 87.00 | 83.70 | 52135646 | 1.36% |
| 22 Jul 2021 | 84.25 | 85.00 | 85.40 | 83.85 | 11982348 | 0.60% |
| 20 Jul 2021 | 83.75 | 86.00 | 86.35 | 82.95 | 15546947 | -2.62% |
| 19 Jul 2021 | 86.00 | 86.50 | 87.40 | 85.80 | 11727934 | -2.16% |
| 16 Jul 2021 | 87.90 | 88.60 | 88.90 | 87.60 | 10270602 | -0.57% |
| 15 Jul 2021 | 88.40 | 89.85 | 90.00 | 87.60 | 14639550 | -1.61% |
| 14 Jul 2021 | 89.85 | 89.50 | 90.30 | 88.75 | 17850303 | 0.67% |
| 13 Jul 2021 | 89.25 | 90.35 | 90.35 | 88.50 | 17595140 | -0.28% |
| 12 Jul 2021 | 89.50 | 88.45 | 90.90 | 87.10 | 66543936 | 4.56% |
| 09 Jul 2021 | 85.60 | 86.05 | 86.10 | 85.00 | 8479435 | -0.52% |
| 08 Jul 2021 | 86.05 | 86.50 | 87.80 | 85.50 | 14929358 | -0.29% |
| 07 Jul 2021 | 86.30 | 86.90 | 86.90 | 85.35 | 12472836 | -0.69% |
| 06 Jul 2021 | 86.90 | 87.40 | 88.50 | 86.50 | 19807149 | -0.40% |
| 05 Jul 2021 | 87.25 | 85.65 | 87.55 | 85.30 | 17005014 | 2.29% |
| 02 Jul 2021 | 85.30 | 86.20 | 86.30 | 84.90 | 10597712 | -0.81% |
| 01 Jul 2021 | 86.00 | 86.80 | 86.90 | 85.80 | 8653163 | -1.26% |
| 30 Jun 2021 | 87.10 | 87.00 | 87.55 | 86.45 | 14367650 | 0.69% |
| 29 Jun 2021 | 86.50 | 87.45 | 87.75 | 86.00 | 17100260 | -0.97% |
| 28 Jun 2021 | 87.35 | 86.20 | 88.10 | 85.90 | 17814231 | 1.87% |
| 25 Jun 2021 | 85.75 | 85.15 | 86.20 | 84.85 | 14215718 | 1.06% |
| 24 Jun 2021 | 84.85 | 85.25 | 85.40 | 84.05 | 12288877 | 0.06% |
| 23 Jun 2021 | 84.80 | 85.10 | 86.35 | 84.60 | 13567339 | 0.24% |
| 22 Jun 2021 | 84.60 | 85.80 | 86.60 | 84.30 | 17222313 | -0.88% |
| 21 Jun 2021 | 85.35 | 82.70 | 85.60 | 81.90 | 14830152 | 1.79% |
| 18 Jun 2021 | 83.85 | 85.75 | 86.00 | 81.25 | 20269918 | -1.76% |
| 17 Jun 2021 | 85.35 | 84.50 | 86.45 | 84.25 | 21189940 | 0.47% |
| 16 Jun 2021 | 84.95 | 86.00 | 86.70 | 84.75 | 13901357 | -1.22% |
| 15 Jun 2021 | 86.00 | 85.75 | 87.20 | 85.50 | 16132267 | 0.82% |
| 14 Jun 2021 | 85.30 | 86.05 | 86.05 | 83.35 | 15538471 | -0.87% |
| 11 Jun 2021 | 86.05 | 87.00 | 87.65 | 85.30 | 13388255 | -0.46% |
| 10 Jun 2021 | 86.45 | 85.00 | 86.75 | 84.55 | 16619873 | 2.31% |
| 09 Jun 2021 | 84.50 | 86.40 | 87.60 | 83.50 | 25076526 | -1.97% |
| 08 Jun 2021 | 86.20 | 87.60 | 87.90 | 86.05 | 12959267 | -1.54% |
| 07 Jun 2021 | 87.55 | 87.90 | 88.60 | 87.20 | 14273855 | -0.34% |
| 04 Jun 2021 | 87.85 | 88.10 | 88.50 | 86.90 | 13270504 | -0.17% |
| 03 Jun 2021 | 88.00 | 87.95 | 89.25 | 87.75 | 18196232 | 0.46% |
| 02 Jun 2021 | 87.60 | 85.75 | 87.90 | 85.25 | 15917553 | 2.16% |
| 01 Jun 2021 | 85.75 | 87.30 | 87.90 | 85.10 | 23672298 | -1.72% |
| 31 May 2021 | 87.25 | 88.80 | 89.35 | 87.00 | 19382451 | -1.97% |
| 28 May 2021 | 89.00 | 88.85 | 89.40 | 87.65 | 24897756 | 1.08% |
| 27 May 2021 | 88.05 | 87.00 | 88.70 | 86.25 | 22886407 | 1.21% |
| 26 May 2021 | 87.00 | 87.20 | 87.70 | 86.60 | 20844850 | 0.17% |
| 25 May 2021 | 86.85 | 86.85 | 87.65 | 85.60 | 28803347 | 0.52% |
| 24 May 2021 | 86.40 | 85.75 | 87.25 | 84.85 | 32717895 | 1.47% |
| 21 May 2021 | 85.15 | 84.05 | 85.50 | 83.40 | 24025317 | 2.04% |
| 20 May 2021 | 83.45 | 84.70 | 85.50 | 82.85 | 22471941 | -1.13% |
| 19 May 2021 | 84.40 | 84.30 | 85.40 | 83.30 | 26551292 | 0.06% |
| 18 May 2021 | 84.35 | 84.00 | 86.40 | 83.10 | 84550492 | 3.43% |
| 17 May 2021 | 81.55 | 80.80 | 83.50 | 77.65 | 97918564 | 2.39% |
| 14 May 2021 | 79.65 | 82.45 | 82.85 | 79.05 | 20951304 | -2.39% |
| 12 May 2021 | 81.60 | 82.30 | 84.00 | 80.60 | 36316083 | -0.24% |
| 11 May 2021 | 81.80 | 79.00 | 83.40 | 78.10 | 32415840 | 2.83% |
| 10 May 2021 | 79.55 | 78.30 | 80.20 | 77.90 | 16982850 | 2.45% |
| 07 May 2021 | 77.65 | 79.50 | 79.80 | 77.25 | 15173888 | -1.21% |
| 06 May 2021 | 78.60 | 80.50 | 80.85 | 78.30 | 17472483 | -1.81% |
| 05 May 2021 | 80.05 | 80.45 | 81.00 | 79.00 | 15530336 | 0.76% |
| 04 May 2021 | 79.45 | 80.60 | 82.80 | 79.00 | 35216722 | -0.50% |
| 03 May 2021 | 79.85 | 79.50 | 80.60 | 77.20 | 24276048 | -0.31% |
| 30 Apr 2021 | 80.10 | 77.05 | 82.90 | 76.25 | 64129131 | 3.29% |
| 29 Apr 2021 | 77.55 | 78.60 | 79.30 | 76.60 | 28600074 | -0.39% |
| 28 Apr 2021 | 77.85 | 75.15 | 78.10 | 75.10 | 25111812 | 3.59% |
| 27 Apr 2021 | 75.15 | 74.05 | 75.45 | 73.65 | 17179563 | 1.62% |
| 26 Apr 2021 | 73.95 | 72.75 | 75.25 | 72.75 | 26114856 | 2.64% |
| 23 Apr 2021 | 72.05 | 71.45 | 73.30 | 71.10 | 19721445 | 0.42% |
| 22 Apr 2021 | 71.75 | 70.20 | 72.60 | 70.20 | 25187266 | -0.49% |
| 20 Apr 2021 | 72.10 | 73.15 | 74.50 | 71.70 | 22445564 | 0.21% |
| 19 Apr 2021 | 71.95 | 73.75 | 74.00 | 71.05 | 31167449 | -5.82% |
| 16 Apr 2021 | 76.40 | 75.95 | 77.60 | 75.00 | 19511735 | 0.73% |
| 15 Apr 2021 | 75.85 | 75.00 | 77.25 | 74.10 | 22121021 | -1.49% |
| 13 Apr 2021 | 77.00 | 71.50 | 77.50 | 71.05 | 39859534 | 8.15% |
| 12 Apr 2021 | 71.20 | 75.00 | 76.10 | 70.35 | 33673976 | -8.37% |
| 09 Apr 2021 | 77.70 | 77.80 | 79.35 | 77.20 | 13319626 | -0.13% |
| 08 Apr 2021 | 77.80 | 79.15 | 80.35 | 77.50 | 22333908 | -1.58% |
| 07 Apr 2021 | 79.05 | 77.05 | 79.70 | 76.25 | 20909522 | 2.86% |
| 06 Apr 2021 | 76.85 | 77.00 | 77.90 | 75.75 | 13469267 | 0.59% |
| 05 Apr 2021 | 76.40 | 78.85 | 78.85 | 74.35 | 21409152 | -3.11% |
| 01 Apr 2021 | 78.85 | 76.45 | 79.50 | 76.30 | 17948568 | 4.02% |
| 31 Mar 2021 | 75.80 | 75.75 | 77.10 | 75.40 | 13984956 | 0.00% |
| 30 Mar 2021 | 75.80 | 78.00 | 78.20 | 75.55 | 20729627 | -1.24% |
| 26 Mar 2021 | 76.75 | 77.10 | 78.25 | 76.10 | 19263538 | 0.59% |
| 25 Mar 2021 | 76.30 | 75.20 | 77.40 | 72.60 | 31628783 | 0.86% |
| 24 Mar 2021 | 75.65 | 78.00 | 78.30 | 75.10 | 15165464 | -3.26% |
| 23 Mar 2021 | 78.20 | 77.50 | 79.60 | 77.30 | 17739659 | 1.36% |
| 22 Mar 2021 | 77.15 | 78.00 | 78.55 | 76.60 | 16327873 | -0.96% |
| 19 Mar 2021 | 77.90 | 77.30 | 79.50 | 74.40 | 29696921 | 0.19% |
| 18 Mar 2021 | 77.75 | 81.00 | 82.10 | 76.70 | 24059775 | -3.05% |
| 17 Mar 2021 | 80.20 | 83.65 | 83.75 | 79.70 | 20684329 | -4.07% |
| 16 Mar 2021 | 83.60 | 84.10 | 84.85 | 82.50 | 19001810 | -0.18% |
| 15 Mar 2021 | 83.75 | 85.65 | 85.65 | 81.30 | 25969376 | -1.76% |
| 12 Mar 2021 | 85.25 | 87.25 | 87.80 | 84.40 | 15241292 | -1.22% |
| 10 Mar 2021 | 86.30 | 86.00 | 87.20 | 84.90 | 17414101 | 1.23% |
| 09 Mar 2021 | 85.25 | 87.20 | 87.70 | 84.15 | 17158578 | -1.22% |
| 08 Mar 2021 | 86.30 | 88.20 | 89.20 | 85.90 | 20432110 | -1.20% |
| 05 Mar 2021 | 87.35 | 89.90 | 91.00 | 85.35 | 31006526 | -3.69% |
| 04 Mar 2021 | 90.70 | 86.70 | 92.50 | 85.80 | 53425954 | 2.95% |
| 03 Mar 2021 | 88.10 | 83.70 | 88.50 | 83.50 | 38195349 | 5.76% |
| 02 Mar 2021 | 83.30 | 83.50 | 84.75 | 82.05 | 17089278 | 0.30% |
| 01 Mar 2021 | 83.05 | 84.65 | 84.75 | 82.50 | 13016839 | -0.60% |
| 26 Feb 2021 | 83.55 | 84.90 | 85.25 | 82.10 | 26936158 | -3.13% |
| 25 Feb 2021 | 86.25 | 87.00 | 88.15 | 85.55 | 31750950 | 1.83% |
| 24 Feb 2021 | 84.70 | 82.10 | 85.10 | 81.15 | 13585032 | 4.25% |
| 23 Feb 2021 | 81.25 | 80.10 | 82.30 | 80.00 | 21166182 | 1.63% |
| 22 Feb 2021 | 79.95 | 83.75 | 84.15 | 79.50 | 22954904 | -4.19% |
| 19 Feb 2021 | 83.45 | 86.70 | 87.40 | 82.65 | 21997527 | -3.80% |
| 18 Feb 2021 | 86.75 | 87.25 | 87.50 | 85.55 | 21328550 | 0.06% |
| 17 Feb 2021 | 86.70 | 85.20 | 88.20 | 84.60 | 30110062 | 1.52% |
| 16 Feb 2021 | 85.40 | 86.20 | 87.25 | 84.15 | 27805881 | 0.23% |
| 15 Feb 2021 | 85.20 | 83.65 | 85.70 | 83.50 | 20979020 | 2.47% |
| 12 Feb 2021 | 83.15 | 83.70 | 84.15 | 82.65 | 12911103 | -0.30% |
| 11 Feb 2021 | 83.40 | 82.30 | 84.00 | 82.30 | 15247124 | 0.66% |
| 10 Feb 2021 | 82.85 | 83.00 | 83.75 | 81.80 | 20062934 | -0.12% |
| 09 Feb 2021 | 82.95 | 83.00 | 85.45 | 82.00 | 27021814 | 0.12% |
| 08 Feb 2021 | 82.85 | 83.95 | 84.95 | 82.40 | 16475271 | -0.42% |
| 05 Feb 2021 | 83.20 | 85.50 | 87.25 | 82.85 | 37901726 | -2.75% |
| 04 Feb 2021 | 85.55 | 81.35 | 85.80 | 80.55 | 43530895 | 4.84% |
| 03 Feb 2021 | 81.60 | 80.75 | 82.20 | 79.20 | 36230202 | 1.68% |
| 02 Feb 2021 | 80.25 | 77.85 | 81.85 | 77.60 | 52080504 | 3.95% |
| 01 Feb 2021 | 77.20 | 73.35 | 77.45 | 71.75 | 38848036 | 6.78% |
| 29 Jan 2021 | 72.30 | 72.60 | 74.55 | 71.85 | 52821135 | 0.98% |
| 28 Jan 2021 | 71.60 | 69.25 | 72.45 | 69.05 | 57090348 | 2.58% |
| 27 Jan 2021 | 69.80 | 71.25 | 71.90 | 69.40 | 35526511 | -2.04% |
| 25 Jan 2021 | 71.25 | 74.05 | 74.80 | 70.80 | 30214877 | -2.80% |
| 22 Jan 2021 | 73.30 | 76.30 | 77.00 | 72.90 | 37307932 | -3.87% |
| 21 Jan 2021 | 76.25 | 78.85 | 78.85 | 75.25 | 48996022 | -1.36% |
| 20 Jan 2021 | 77.30 | 75.80 | 78.00 | 74.65 | 71372249 | 2.52% |
| 19 Jan 2021 | 75.40 | 72.00 | 75.60 | 72.00 | 28261556 | 5.31% |
| 18 Jan 2021 | 71.60 | 72.95 | 73.40 | 71.10 | 23791895 | -2.39% |
| 15 Jan 2021 | 73.35 | 74.85 | 75.30 | 71.80 | 28983879 | -2.27% |
| 14 Jan 2021 | 75.05 | 75.20 | 75.90 | 74.25 | 21212153 | 0.33% |
| 13 Jan 2021 | 74.80 | 77.00 | 78.00 | 74.35 | 41785200 | -1.84% |
| 12 Jan 2021 | 76.20 | 74.00 | 76.85 | 73.50 | 29285428 | 1.87% |
| 11 Jan 2021 | 74.80 | 76.25 | 76.45 | 73.60 | 23281709 | -1.25% |
| 08 Jan 2021 | 75.75 | 76.40 | 76.80 | 75.40 | 25199203 | 0.13% |
| 07 Jan 2021 | 75.65 | 74.90 | 76.50 | 73.25 | 51330375 | 4.06% |
| 06 Jan 2021 | 72.70 | 73.10 | 74.20 | 71.45 | 42551006 | 0.55% |
| 05 Jan 2021 | 72.30 | 70.00 | 72.50 | 69.25 | 41838390 | 2.48% |
| 04 Jan 2021 | 70.55 | 69.00 | 71.40 | 68.80 | 45809327 | 3.67% |
| 01 Jan 2021 | 68.05 | 67.00 | 68.20 | 66.80 | 14471914 | 2.02% |
| 31 Dec 2020 | 66.70 | 67.20 | 67.20 | 66.25 | 17910330 | -0.82% |
| 30 Dec 2020 | 67.25 | 67.65 | 68.00 | 66.30 | 19496396 | -0.22% |
| 29 Dec 2020 | 67.40 | 67.70 | 68.25 | 66.35 | 29998634 | 0.00% |
| 28 Dec 2020 | 67.40 | 65.85 | 67.65 | 65.85 | 28813310 | 3.37% |
| 24 Dec 2020 | 65.20 | 64.30 | 66.05 | 64.30 | 27730531 | 1.48% |
| 23 Dec 2020 | 64.25 | 62.15 | 64.75 | 61.25 | 34846873 | 3.96% |
| 22 Dec 2020 | 61.80 | 60.45 | 62.15 | 57.65 | 67432435 | 2.32% |
| 21 Dec 2020 | 60.40 | 66.05 | 66.05 | 59.50 | 53156785 | -8.97% |
| 18 Dec 2020 | 66.35 | 67.50 | 67.65 | 65.30 | 21800372 | -1.12% |
| 17 Dec 2020 | 67.10 | 67.90 | 68.90 | 67.00 | 25152667 | -0.96% |
| 16 Dec 2020 | 67.75 | 68.25 | 68.50 | 67.50 | 19517091 | 0.52% |
| 15 Dec 2020 | 67.40 | 68.65 | 68.65 | 66.70 | 28751441 | -1.46% |
| 14 Dec 2020 | 68.40 | 66.55 | 69.10 | 66.55 | 48793541 | 3.25% |
| 11 Dec 2020 | 66.25 | 66.05 | 67.20 | 65.60 | 31794609 | 1.15% |
| 10 Dec 2020 | 65.50 | 66.40 | 66.50 | 64.85 | 38211390 | -1.65% |
| 09 Dec 2020 | 66.60 | 66.20 | 67.00 | 65.75 | 27130749 | 1.68% |
| 08 Dec 2020 | 65.50 | 66.80 | 67.20 | 64.80 | 38177971 | -1.28% |
| 07 Dec 2020 | 66.35 | 66.10 | 67.60 | 65.95 | 34167162 | 0.53% |
| 04 Dec 2020 | 66.00 | 66.25 | 67.00 | 64.40 | 38790878 | 0.61% |
| 03 Dec 2020 | 65.60 | 65.80 | 67.00 | 65.30 | 40295263 | 0.85% |
| 02 Dec 2020 | 65.05 | 65.75 | 66.95 | 63.80 | 52003516 | -0.84% |
| 01 Dec 2020 | 65.60 | 63.20 | 65.85 | 62.30 | 54097063 | 4.46% |
| 27 Nov 2020 | 62.80 | 60.00 | 63.50 | 59.85 | 71574923 | 4.93% |
| 26 Nov 2020 | 59.85 | 59.90 | 60.10 | 58.40 | 38323739 | 1.10% |
| 25 Nov 2020 | 59.20 | 59.00 | 61.55 | 58.80 | 62225629 | 1.20% |
| 24 Nov 2020 | 58.50 | 59.00 | 59.15 | 57.30 | 39158987 | 0.34% |
| 23 Nov 2020 | 58.30 | 59.10 | 59.55 | 57.85 | 29514760 | -0.26% |
| 20 Nov 2020 | 58.45 | 58.70 | 59.35 | 56.90 | 43773824 | -0.26% |
| 19 Nov 2020 | 58.60 | 61.35 | 61.90 | 58.10 | 54352436 | -5.33% |
| 18 Nov 2020 | 61.90 | 57.85 | 62.50 | 57.25 | 71799349 | 6.63% |
| 17 Nov 2020 | 58.05 | 57.00 | 58.55 | 56.90 | 34651878 | 2.56% |
| 14 Nov 2020 | 56.60 | 57.05 | 57.20 | 56.10 | 3280256 | -0.09% |
| 13 Nov 2020 | 56.65 | 55.80 | 56.95 | 54.70 | 36216804 | 0.62% |
| 12 Nov 2020 | 56.30 | 57.50 | 57.55 | 56.20 | 25878902 | -2.00% |
| 11 Nov 2020 | 57.45 | 59.15 | 59.45 | 56.50 | 46546567 | -2.05% |
| 10 Nov 2020 | 58.65 | 56.20 | 59.00 | 56.15 | 67005996 | 5.30% |
| 09 Nov 2020 | 55.70 | 55.50 | 56.55 | 54.70 | 38980097 | 1.74% |
| 06 Nov 2020 | 54.75 | 54.10 | 55.30 | 53.35 | 42549793 | 1.11% |
| 05 Nov 2020 | 54.15 | 53.10 | 54.45 | 53.10 | 39135687 | 2.75% |
| 04 Nov 2020 | 52.70 | 53.00 | 53.40 | 51.25 | 41397509 | -1.50% |
| 03 Nov 2020 | 53.50 | 52.00 | 53.70 | 51.90 | 39874232 | 3.58% |
| 02 Nov 2020 | 51.65 | 51.05 | 52.50 | 50.05 | 44467732 | 2.38% |
| 30 Oct 2020 | 50.45 | 51.20 | 51.40 | 49.80 | 38980684 | -1.08% |
| 29 Oct 2020 | 51.00 | 51.90 | 51.90 | 50.25 | 39040125 | -2.21% |
| 28 Oct 2020 | 52.15 | 53.95 | 54.00 | 51.60 | 45781987 | -3.52% |
| 27 Oct 2020 | 54.05 | 54.70 | 54.70 | 53.10 | 37331777 | -0.18% |
| 26 Oct 2020 | 54.15 | 56.30 | 56.30 | 54.00 | 32691534 | -3.30% |
| 23 Oct 2020 | 56.00 | 57.00 | 57.15 | 55.90 | 27949730 | -0.88% |
| 22 Oct 2020 | 56.50 | 56.50 | 56.85 | 55.75 | 32543591 | -0.88% |
| 21 Oct 2020 | 57.00 | 56.85 | 58.80 | 55.75 | 54765746 | 0.26% |
| 20 Oct 2020 | 56.85 | 55.55 | 57.20 | 55.05 | 46062104 | 1.16% |
| 19 Oct 2020 | 56.20 | 53.55 | 56.60 | 53.20 | 93001569 | 7.66% |
| 16 Oct 2020 | 52.20 | 52.25 | 53.50 | 51.40 | 44188830 | 0.87% |
| 15 Oct 2020 | 51.75 | 53.25 | 54.00 | 51.45 | 39618659 | -2.17% |
| 14 Oct 2020 | 52.90 | 52.30 | 53.20 | 51.40 | 26184035 | 0.86% |
| 13 Oct 2020 | 52.45 | 52.35 | 53.00 | 51.85 | 14672810 | -0.10% |
| 12 Oct 2020 | 52.50 | 53.35 | 54.25 | 52.30 | 25904311 | -0.85% |
| 09 Oct 2020 | 52.95 | 52.15 | 53.15 | 51.75 | 29321305 | 1.44% |
| 08 Oct 2020 | 52.20 | 51.60 | 53.15 | 51.50 | 36017681 | 1.46% |
| 07 Oct 2020 | 51.45 | 51.90 | 51.90 | 50.75 | 21173409 | -0.58% |
| 06 Oct 2020 | 51.75 | 51.40 | 52.00 | 50.70 | 24411044 | 1.87% |
| 05 Oct 2020 | 50.80 | 51.30 | 52.35 | 50.20 | 37525155 | 0.59% |
| 01 Oct 2020 | 50.50 | 49.30 | 50.65 | 49.05 | 30741975 | 3.91% |
| 30 Sep 2020 | 48.60 | 49.50 | 49.60 | 48.50 | 21059470 | -1.22% |
| 29 Sep 2020 | 49.20 | 50.50 | 50.90 | 48.95 | 27538534 | -2.57% |
| 28 Sep 2020 | 50.50 | 48.70 | 50.65 | 48.00 | 28676719 | 5.87% |
| 25 Sep 2020 | 47.70 | 46.30 | 47.95 | 45.35 | 32271635 | 4.26% |
| 24 Sep 2020 | 45.75 | 47.40 | 47.90 | 45.50 | 41509055 | -5.57% |
| 23 Sep 2020 | 48.45 | 49.50 | 49.80 | 47.50 | 34958428 | -0.82% |
| 22 Sep 2020 | 48.85 | 50.00 | 50.15 | 47.55 | 37261285 | -1.91% |
| 21 Sep 2020 | 49.80 | 52.00 | 52.10 | 49.50 | 33481267 | -4.05% |
| 18 Sep 2020 | 51.90 | 53.30 | 53.40 | 51.00 | 33321564 | -1.42% |
| 17 Sep 2020 | 52.65 | 53.00 | 53.95 | 52.40 | 27926203 | -1.68% |
| 16 Sep 2020 | 53.55 | 54.35 | 54.35 | 52.90 | 29166385 | -1.29% |
| 15 Sep 2020 | 54.25 | 53.95 | 54.45 | 52.85 | 25098558 | 1.69% |
| 14 Sep 2020 | 53.35 | 52.40 | 55.00 | 52.30 | 48277630 | 2.99% |
| 11 Sep 2020 | 51.80 | 51.40 | 52.15 | 50.85 | 23114723 | 1.07% |
| 10 Sep 2020 | 51.25 | 52.10 | 52.50 | 50.60 | 32249538 | -0.10% |
| 09 Sep 2020 | 51.30 | 51.10 | 51.85 | 49.70 | 37725138 | -1.54% |
| 08 Sep 2020 | 52.10 | 53.00 | 53.20 | 51.75 | 24123711 | -1.42% |
| 07 Sep 2020 | 52.85 | 53.85 | 54.20 | 52.15 | 30459398 | -1.86% |
| 04 Sep 2020 | 53.85 | 54.00 | 55.05 | 53.60 | 34819706 | -3.32% |
| 03 Sep 2020 | 55.70 | 56.45 | 56.70 | 55.30 | 22609267 | -0.36% |
| 02 Sep 2020 | 55.90 | 55.20 | 56.20 | 54.15 | 33946132 | 2.29% |
| 01 Sep 2020 | 54.65 | 55.30 | 56.80 | 53.35 | 60214650 | -1.18% |
| 31 Aug 2020 | 55.30 | 61.60 | 62.75 | 54.75 | 89955266 | -8.52% |
| 28 Aug 2020 | 60.45 | 56.50 | 61.15 | 56.25 | 131279166 | 7.75% |
| 27 Aug 2020 | 56.10 | 56.90 | 57.25 | 56.00 | 31911041 | -1.06% |
| 26 Aug 2020 | 56.70 | 56.80 | 57.05 | 56.30 | 21768815 | 0.53% |
| 25 Aug 2020 | 56.40 | 57.00 | 57.45 | 56.00 | 39867094 | -0.53% |
| 24 Aug 2020 | 56.70 | 56.50 | 57.10 | 56.00 | 44902264 | 1.43% |
| 21 Aug 2020 | 55.90 | 55.00 | 56.20 | 54.65 | 44841517 | 2.38% |
| 20 Aug 2020 | 54.60 | 54.45 | 54.80 | 53.90 | 29832820 | -0.55% |
| 19 Aug 2020 | 54.90 | 53.90 | 55.80 | 53.60 | 46677335 | 2.62% |
| 18 Aug 2020 | 53.50 | 53.10 | 53.75 | 52.50 | 21716642 | 1.23% |
| 17 Aug 2020 | 52.85 | 53.10 | 53.40 | 52.15 | 17076269 | 0.48% |
| 14 Aug 2020 | 52.60 | 54.35 | 54.45 | 52.00 | 26927934 | -2.59% |
| 13 Aug 2020 | 54.00 | 54.30 | 55.00 | 53.85 | 24143907 | 0.00% |
| 12 Aug 2020 | 54.00 | 54.00 | 54.45 | 53.45 | 21254187 | -0.55% |
| 11 Aug 2020 | 54.30 | 54.30 | 54.50 | 53.60 | 25479162 | 0.84% |
| 10 Aug 2020 | 53.85 | 54.95 | 55.25 | 53.65 | 27635791 | -1.46% |
| 07 Aug 2020 | 54.65 | 52.45 | 55.00 | 52.20 | 52186679 | 4.19% |
| 06 Aug 2020 | 52.45 | 52.90 | 53.25 | 51.65 | 68928508 | 0.19% |
| 05 Aug 2020 | 52.35 | 52.50 | 53.30 | 52.20 | 39703177 | 0.10% |
| 04 Aug 2020 | 52.30 | 52.50 | 53.10 | 52.05 | 21603529 | -0.29% |
| 03 Aug 2020 | 52.45 | 53.60 | 54.20 | 52.25 | 29215233 | -2.69% |
| 31 Jul 2020 | 53.90 | 54.20 | 54.65 | 53.10 | 23229970 | -0.46% |
| 30 Jul 2020 | 54.15 | 56.05 | 56.35 | 53.85 | 20356419 | -2.96% |
| 29 Jul 2020 | 55.80 | 55.90 | 56.90 | 55.20 | 25280006 | 0.45% |
| 28 Jul 2020 | 55.55 | 55.90 | 56.90 | 55.25 | 26640337 | -0.63% |
| 27 Jul 2020 | 55.90 | 57.55 | 57.65 | 55.05 | 37944040 | -2.87% |
| 24 Jul 2020 | 57.55 | 56.20 | 58.60 | 55.40 | 49023946 | 0.79% |
| 23 Jul 2020 | 57.10 | 57.00 | 57.70 | 56.30 | 46248378 | 0.71% |
| 22 Jul 2020 | 56.70 | 54.50 | 57.25 | 53.10 | 58376137 | 4.13% |
| 21 Jul 2020 | 54.45 | 54.60 | 54.60 | 53.75 | 26492151 | 1.40% |
| 20 Jul 2020 | 53.70 | 52.75 | 54.25 | 52.30 | 42463725 | 3.17% |
| 17 Jul 2020 | 52.05 | 53.30 | 53.60 | 51.20 | 43066955 | 0.10% |
| 16 Jul 2020 | 52.00 | 51.60 | 53.75 | 50.50 | 74247641 | 4.42% |
| 15 Jul 2020 | 49.80 | 51.70 | 53.00 | 49.20 | 45140957 | -2.54% |
| 14 Jul 2020 | 51.10 | 53.00 | 53.00 | 50.65 | 22211466 | -3.68% |
| 13 Jul 2020 | 53.05 | 54.80 | 54.90 | 52.75 | 20919444 | -2.12% |
| 10 Jul 2020 | 54.20 | 54.65 | 56.00 | 53.95 | 25569997 | -1.81% |
| 09 Jul 2020 | 55.20 | 54.80 | 55.60 | 54.50 | 21891259 | 1.47% |
| 08 Jul 2020 | 54.40 | 56.00 | 56.20 | 54.10 | 36908181 | -2.77% |
| 07 Jul 2020 | 55.95 | 53.80 | 56.25 | 52.25 | 46328747 | 4.29% |
| 06 Jul 2020 | 53.65 | 53.90 | 54.70 | 53.50 | 19060525 | 1.23% |
| 03 Jul 2020 | 53.00 | 53.90 | 53.95 | 52.55 | 16304999 | -1.03% |
| 02 Jul 2020 | 53.55 | 53.70 | 54.25 | 53.25 | 27301242 | 0.66% |
| 01 Jul 2020 | 53.20 | 51.05 | 53.35 | 50.90 | 26554225 | 4.31% |
| 30 Jun 2020 | 51.00 | 52.30 | 52.80 | 50.70 | 20969705 | -1.07% |
| 29 Jun 2020 | 51.55 | 52.95 | 52.95 | 51.25 | 24686967 | -3.55% |
| 26 Jun 2020 | 53.45 | 53.25 | 54.95 | 52.80 | 39174675 | 2.39% |
| 25 Jun 2020 | 52.20 | 53.00 | 53.75 | 51.10 | 50484809 | -1.97% |
| 24 Jun 2020 | 53.25 | 57.45 | 58.10 | 52.80 | 50155829 | -5.67% |
| 23 Jun 2020 | 56.45 | 55.00 | 57.00 | 54.50 | 53398275 | 3.96% |
| 22 Jun 2020 | 54.30 | 51.95 | 56.00 | 51.55 | 77507342 | 6.58% |
| 19 Jun 2020 | 50.95 | 48.15 | 51.20 | 47.90 | 61804616 | 5.71% |
| 18 Jun 2020 | 48.20 | 46.25 | 48.45 | 46.05 | 26042651 | 3.21% |
| 17 Jun 2020 | 46.70 | 46.40 | 47.55 | 45.70 | 30690832 | -0.21% |
| 16 Jun 2020 | 46.80 | 47.90 | 48.80 | 45.70 | 37886462 | 0.54% |
| 15 Jun 2020 | 46.55 | 48.85 | 48.85 | 46.30 | 34670017 | -4.71% |
| 12 Jun 2020 | 48.85 | 44.05 | 49.50 | 44.05 | 50052681 | 1.77% |
| 11 Jun 2020 | 48.00 | 49.95 | 50.70 | 47.75 | 52459706 | -3.61% |
| 10 Jun 2020 | 49.80 | 48.45 | 50.10 | 48.40 | 30571765 | 2.79% |
| 09 Jun 2020 | 48.45 | 48.20 | 50.00 | 46.80 | 52520554 | 0.62% |
| 08 Jun 2020 | 48.15 | 48.50 | 50.40 | 47.60 | 53975806 | 1.69% |
| 05 Jun 2020 | 47.35 | 45.75 | 47.60 | 45.75 | 32128167 | 3.72% |
| 04 Jun 2020 | 45.65 | 47.00 | 48.00 | 45.30 | 38527565 | -3.08% |
| 03 Jun 2020 | 47.10 | 48.60 | 48.85 | 46.60 | 36846844 | -1.05% |
| 02 Jun 2020 | 47.60 | 46.80 | 48.10 | 46.00 | 47522313 | 2.04% |
| 01 Jun 2020 | 46.65 | 45.85 | 47.20 | 45.65 | 39129781 | 3.90% |
| 29 May 2020 | 44.90 | 42.00 | 45.25 | 41.40 | 73906634 | 4.91% |
| 28 May 2020 | 42.80 | 41.60 | 43.30 | 40.65 | 65075577 | 4.52% |
| 27 May 2020 | 40.95 | 38.90 | 41.65 | 37.95 | 42961160 | 6.50% |
| 26 May 2020 | 38.45 | 37.85 | 38.75 | 37.55 | 24766540 | 2.95% |
| 22 May 2020 | 37.35 | 39.00 | 39.85 | 36.80 | 34962306 | -4.96% |
| 21 May 2020 | 39.30 | 39.25 | 39.90 | 38.90 | 19911623 | 0.51% |
| 20 May 2020 | 39.10 | 38.50 | 39.90 | 38.00 | 24765017 | 2.22% |
| 19 May 2020 | 38.25 | 40.40 | 40.70 | 37.75 | 34760862 | -3.41% |
| 18 May 2020 | 39.60 | 43.65 | 43.65 | 39.45 | 42177752 | -9.49% |
| 15 May 2020 | 43.75 | 45.40 | 45.40 | 43.55 | 18627066 | -3.63% |
| 14 May 2020 | 45.40 | 43.45 | 45.70 | 42.25 | 52425237 | 5.21% |
| 13 May 2020 | 43.15 | 45.00 | 45.00 | 42.25 | 40986828 | 4.10% |
| 12 May 2020 | 41.45 | 42.50 | 42.55 | 40.30 | 36707579 | -3.83% |
| 11 May 2020 | 43.10 | 43.00 | 44.65 | 42.75 | 27431771 | 1.06% |
| 08 May 2020 | 42.65 | 43.95 | 44.35 | 42.30 | 14969809 | -1.16% |
| 07 May 2020 | 43.15 | 43.40 | 44.80 | 42.75 | 20344168 | -1.48% |
| 06 May 2020 | 43.80 | 43.00 | 44.10 | 41.95 | 21471279 | 1.98% |
| 05 May 2020 | 42.95 | 45.05 | 45.35 | 42.70 | 22783288 | -2.50% |
| 04 May 2020 | 44.05 | 46.30 | 46.40 | 43.65 | 29622171 | -9.73% |
| 30 Apr 2020 | 48.80 | 47.05 | 50.75 | 46.60 | 60287266 | 4.95% |
| 29 Apr 2020 | 46.50 | 47.75 | 47.75 | 45.75 | 22205208 | -0.53% |
| 28 Apr 2020 | 46.75 | 45.20 | 48.00 | 44.40 | 25447452 | 5.06% |
| 27 Apr 2020 | 44.50 | 43.55 | 44.75 | 43.00 | 17959496 | 3.25% |
| 24 Apr 2020 | 43.10 | 44.00 | 44.20 | 42.90 | 14198625 | -4.22% |
| 23 Apr 2020 | 45.00 | 44.80 | 46.00 | 43.95 | 20802757 | 2.16% |
| 22 Apr 2020 | 44.05 | 43.95 | 44.35 | 42.00 | 24273868 | 1.61% |
| 21 Apr 2020 | 43.35 | 44.00 | 44.20 | 42.65 | 20824842 | -5.86% |
| 20 Apr 2020 | 46.05 | 47.50 | 47.50 | 45.30 | 31414511 | 0.11% |
| 17 Apr 2020 | 46.00 | 44.95 | 46.40 | 43.25 | 41150967 | 9.00% |
| 16 Apr 2020 | 42.20 | 41.30 | 42.60 | 40.55 | 15770006 | 1.93% |
| 15 Apr 2020 | 41.40 | 41.10 | 43.80 | 41.00 | 27800697 | 1.85% |
| 13 Apr 2020 | 40.65 | 40.90 | 41.60 | 39.70 | 20458011 | -0.73% |
| 09 Apr 2020 | 40.95 | 41.20 | 42.50 | 40.05 | 34422765 | 0.24% |
| 08 Apr 2020 | 40.85 | 42.50 | 45.35 | 40.50 | 38777869 | -4.33% |
| 07 Apr 2020 | 42.70 | 41.85 | 43.20 | 40.35 | 17485359 | 7.02% |
| 03 Apr 2020 | 39.90 | 41.20 | 41.30 | 39.50 | 13677277 | -3.39% |
| 01 Apr 2020 | 41.30 | 41.05 | 41.60 | 39.35 | 16801805 | 0.61% |
| 31 Mar 2020 | 41.05 | 42.10 | 42.40 | 40.75 | 14962190 | 0.86% |
| 30 Mar 2020 | 40.70 | 42.00 | 43.50 | 40.20 | 24888721 | -8.44% |
| 27 Mar 2020 | 44.45 | 44.00 | 47.75 | 42.60 | 42305101 | 6.34% |
| 26 Mar 2020 | 41.80 | 38.55 | 45.85 | 37.55 | 31120545 | 9.14% |
| 25 Mar 2020 | 38.30 | 37.00 | 41.50 | 35.70 | 20734813 | 1.32% |
| 24 Mar 2020 | 37.80 | 43.40 | 43.60 | 37.30 | 25432298 | -5.74% |
| 23 Mar 2020 | 40.10 | 47.65 | 47.65 | 39.80 | 14649753 | -24.20% |
| 20 Mar 2020 | 52.90 | 53.00 | 55.85 | 52.20 | 18061158 | 0.95% |
| 19 Mar 2020 | 52.40 | 50.00 | 56.90 | 49.65 | 21391348 | -3.41% |
| 18 Mar 2020 | 54.25 | 58.30 | 59.55 | 50.20 | 30070958 | -6.95% |
| 17 Mar 2020 | 58.30 | 63.05 | 64.00 | 57.00 | 15971068 | -7.61% |
| 16 Mar 2020 | 63.10 | 64.70 | 66.20 | 62.50 | 17226131 | -7.88% |
| 13 Mar 2020 | 68.50 | 56.80 | 69.25 | 53.65 | 22602120 | 8.56% |
| 12 Mar 2020 | 63.10 | 68.00 | 68.45 | 62.45 | 29022639 | -11.56% |
| 11 Mar 2020 | 71.35 | 72.90 | 75.20 | 71.00 | 21213682 | -2.06% |
| 09 Mar 2020 | 72.85 | 77.50 | 78.60 | 69.75 | 26933103 | -8.99% |
| 06 Mar 2020 | 80.05 | 78.70 | 81.25 | 76.30 | 10354678 | -3.79% |
| 05 Mar 2020 | 83.20 | 84.80 | 84.95 | 83.00 | 9188495 | -0.30% |
| 04 Mar 2020 | 83.45 | 84.40 | 84.75 | 82.10 | 7890014 | -1.24% |
| 03 Mar 2020 | 84.50 | 83.55 | 85.50 | 82.50 | 8678728 | 2.05% |
| 02 Mar 2020 | 82.80 | 87.95 | 88.20 | 81.65 | 12883824 | -3.61% |
| 28 Feb 2020 | 85.90 | 85.95 | 87.15 | 85.10 | 13359911 | -3.32% |
| 27 Feb 2020 | 88.85 | 85.30 | 89.70 | 84.65 | 20273653 | 4.47% |
| 26 Feb 2020 | 85.05 | 85.75 | 86.10 | 84.60 | 4161156 | -1.56% |
| 25 Feb 2020 | 86.40 | 87.00 | 88.00 | 86.00 | 4920055 | -0.29% |
| 24 Feb 2020 | 86.65 | 86.90 | 87.30 | 85.70 | 5429905 | -0.97% |
| 20 Feb 2020 | 87.50 | 85.25 | 88.00 | 85.00 | 12197037 | 3.61% |
| 19 Feb 2020 | 84.45 | 82.90 | 85.40 | 82.70 | 12570992 | 3.18% |
| 18 Feb 2020 | 81.85 | 84.40 | 84.40 | 81.00 | 12149745 | -3.08% |
| 17 Feb 2020 | 84.45 | 87.15 | 87.40 | 84.00 | 8590333 | -3.10% |
| 14 Feb 2020 | 87.15 | 89.55 | 89.95 | 86.75 | 7297847 | -2.30% |
| 13 Feb 2020 | 89.20 | 90.40 | 90.40 | 88.90 | 5533149 | -1.33% |
| 12 Feb 2020 | 90.40 | 91.30 | 91.30 | 89.50 | 4714961 | -0.06% |
| 11 Feb 2020 | 90.45 | 90.30 | 91.40 | 90.00 | 5188082 | 0.44% |
| 10 Feb 2020 | 90.05 | 91.55 | 91.55 | 90.00 | 5614924 | -1.32% |
| 07 Feb 2020 | 91.25 | 93.00 | 93.45 | 90.95 | 11509016 | -1.35% |
| 06 Feb 2020 | 92.50 | 91.40 | 93.70 | 90.50 | 12574922 | 1.82% |
| 05 Feb 2020 | 90.85 | 90.25 | 91.00 | 89.20 | 7382599 | 1.23% |
| 04 Feb 2020 | 89.75 | 89.10 | 90.30 | 87.75 | 10285159 | 1.53% |
| 03 Feb 2020 | 88.40 | 88.35 | 89.80 | 87.05 | 8298640 | 0.17% |
| 01 Feb 2020 | 88.25 | 91.20 | 91.95 | 87.30 | 6461277 | -3.39% |
| 31 Jan 2020 | 91.35 | 93.70 | 93.80 | 90.80 | 10270614 | -1.77% |
| 30 Jan 2020 | 93.00 | 94.70 | 94.80 | 91.10 | 8366185 | -1.95% |
| 29 Jan 2020 | 94.85 | 95.90 | 96.35 | 94.55 | 6316781 | -0.47% |
| 28 Jan 2020 | 95.30 | 95.85 | 96.25 | 94.65 | 5291973 | -0.37% |
| 27 Jan 2020 | 95.65 | 96.00 | 96.85 | 94.65 | 8860848 | -0.36% |
| 24 Jan 2020 | 96.00 | 94.50 | 96.95 | 94.20 | 9905227 | 1.59% |
| 23 Jan 2020 | 94.50 | 93.50 | 95.90 | 93.30 | 11965127 | 0.80% |
| 22 Jan 2020 | 93.75 | 95.15 | 95.65 | 93.30 | 13553520 | -0.90% |
| 21 Jan 2020 | 94.60 | 94.00 | 96.40 | 93.50 | 30451633 | 0.91% |
| 20 Jan 2020 | 93.75 | 92.40 | 94.50 | 88.05 | 43342551 | 2.35% |
| 17 Jan 2020 | 91.60 | 92.70 | 93.40 | 91.40 | 7405150 | -1.45% |
| 16 Jan 2020 | 92.95 | 91.00 | 94.15 | 90.75 | 16683768 | 2.09% |
| 15 Jan 2020 | 91.05 | 91.20 | 91.70 | 90.20 | 7347554 | -0.16% |
| 14 Jan 2020 | 91.20 | 90.00 | 91.75 | 89.60 | 7918121 | 1.28% |
| 13 Jan 2020 | 90.05 | 89.30 | 90.45 | 89.25 | 5987313 | 1.41% |
| 10 Jan 2020 | 88.80 | 89.95 | 90.40 | 88.45 | 7931965 | -0.95% |
| 09 Jan 2020 | 89.65 | 87.95 | 90.80 | 87.55 | 9989902 | 3.11% |
| 08 Jan 2020 | 86.95 | 86.40 | 87.30 | 85.60 | 7490919 | -0.46% |
| 07 Jan 2020 | 87.35 | 87.80 | 88.90 | 86.55 | 9285639 | 0.29% |
| 06 Jan 2020 | 87.10 | 90.40 | 90.40 | 86.85 | 7308783 | -4.23% |
| 03 Jan 2020 | 90.95 | 92.00 | 92.50 | 90.50 | 9418595 | -1.41% |
| 02 Jan 2020 | 92.25 | 88.55 | 92.80 | 88.55 | 13253695 | 3.94% |
| 01 Jan 2020 | 88.75 | 88.25 | 89.25 | 88.00 | 5890570 | 0.91% |
| 31 Dec 2019 | 87.95 | 87.55 | 89.10 | 86.90 | 6598385 | 0.46% |
| 30 Dec 2019 | 87.55 | 88.30 | 88.90 | 87.00 | 7194237 | -0.74% |
| 27 Dec 2019 | 88.20 | 86.00 | 88.70 | 85.50 | 9880674 | 2.98% |
| 26 Dec 2019 | 85.65 | 85.65 | 86.05 | 85.10 | 6960089 | 0.00% |
| 24 Dec 2019 | 85.65 | 86.00 | 86.50 | 85.50 | 3754033 | -0.29% |
| 23 Dec 2019 | 85.90 | 87.35 | 87.35 | 85.50 | 5531385 | -1.83% |
| 20 Dec 2019 | 87.50 | 86.70 | 88.15 | 86.60 | 5645352 | 0.92% |
| 19 Dec 2019 | 86.70 | 86.00 | 87.00 | 85.55 | 4720092 | 0.81% |
| 18 Dec 2019 | 86.00 | 86.25 | 86.80 | 85.25 | 6870094 | 0.06% |
| 17 Dec 2019 | 85.95 | 87.00 | 87.25 | 85.65 | 7852652 | -0.06% |
| 16 Dec 2019 | 86.00 | 87.10 | 87.20 | 85.35 | 5677081 | -1.09% |
| 13 Dec 2019 | 86.95 | 85.50 | 87.70 | 85.40 | 12159138 | 1.93% |
| 12 Dec 2019 | 85.30 | 84.80 | 85.75 | 84.40 | 7073603 | 1.37% |
| 11 Dec 2019 | 84.15 | 84.00 | 84.90 | 83.30 | 5526191 | 0.66% |
| 10 Dec 2019 | 83.60 | 84.35 | 85.25 | 83.00 | 8200669 | -0.77% |
| 09 Dec 2019 | 84.25 | 84.05 | 85.30 | 83.05 | 7626176 | 0.12% |
| 06 Dec 2019 | 84.15 | 87.00 | 87.50 | 83.50 | 9922640 | -3.00% |
| 05 Dec 2019 | 86.75 | 88.00 | 88.10 | 86.25 | 10295764 | -1.31% |
| 04 Dec 2019 | 87.90 | 85.90 | 88.35 | 84.35 | 17203633 | 2.09% |
| 03 Dec 2019 | 86.10 | 87.25 | 87.40 | 85.60 | 7159147 | -1.32% |
| 02 Dec 2019 | 87.25 | 88.90 | 89.85 | 87.00 | 10016383 | -1.86% |
| 29 Nov 2019 | 88.90 | 90.70 | 91.75 | 88.60 | 10912330 | -2.20% |
| 28 Nov 2019 | 90.90 | 88.00 | 91.30 | 87.75 | 18824318 | 3.95% |
| 27 Nov 2019 | 87.45 | 87.90 | 88.40 | 86.05 | 8263672 | -0.23% |
| 26 Nov 2019 | 87.65 | 90.00 | 92.10 | 87.05 | 18249759 | -2.07% |
| 25 Nov 2019 | 89.50 | 87.80 | 89.90 | 87.60 | 10708667 | 1.94% |
| 22 Nov 2019 | 87.80 | 88.30 | 88.60 | 87.30 | 7216267 | -0.06% |
| 21 Nov 2019 | 87.85 | 88.50 | 89.40 | 87.40 | 9720943 | -0.90% |
| 20 Nov 2019 | 88.65 | 88.30 | 89.60 | 87.25 | 17132882 | 0.91% |
| 19 Nov 2019 | 87.85 | 86.90 | 88.75 | 86.10 | 9710235 | 1.09% |
| 18 Nov 2019 | 86.90 | 84.45 | 87.40 | 84.30 | 13252237 | 3.08% |
