Fiem Industries Ltd
NSE :FIEMIND BSE :532768 Sector : Auto AncillariesBuy, Sell or Hold FIEMIND ?
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
FIEMIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Apr 2024 | 1134.45 | 1119.50 | 1141.40 | 1106.00 | 63199 | 0.04% |
| 18 Apr 2024 | 1133.95 | 1144.70 | 1164.95 | 1125.00 | 31631 | -0.40% |
| 16 Apr 2024 | 1138.55 | 1099.15 | 1145.35 | 1083.00 | 28609 | 2.54% |
| 15 Apr 2024 | 1110.35 | 1101.05 | 1121.75 | 1075.30 | 37574 | -1.72% |
| 12 Apr 2024 | 1129.75 | 1151.00 | 1155.00 | 1125.00 | 35198 | -1.42% |
| 10 Apr 2024 | 1146.05 | 1149.70 | 1165.00 | 1132.65 | 25863 | 0.09% |
| 09 Apr 2024 | 1145.05 | 1170.00 | 1177.10 | 1140.00 | 53351 | -1.38% |
| 08 Apr 2024 | 1161.10 | 1148.80 | 1171.00 | 1124.45 | 61465 | 3.40% |
| 05 Apr 2024 | 1122.95 | 1133.80 | 1137.50 | 1117.90 | 36801 | -0.78% |
| 04 Apr 2024 | 1131.80 | 1140.00 | 1157.85 | 1126.50 | 29842 | -0.65% |
| 03 Apr 2024 | 1139.25 | 1159.90 | 1164.95 | 1132.95 | 48693 | -1.63% |
| 02 Apr 2024 | 1158.10 | 1149.60 | 1167.95 | 1139.95 | 40674 | 1.19% |
| 01 Apr 2024 | 1144.45 | 1145.00 | 1159.00 | 1129.35 | 63434 | 1.03% |
| 28 Mar 2024 | 1132.75 | 1098.00 | 1176.00 | 1092.00 | 208618 | 5.23% |
| 27 Mar 2024 | 1076.45 | 1120.00 | 1123.00 | 1068.65 | 67736 | -1.84% |
| 26 Mar 2024 | 1096.60 | 1100.90 | 1111.75 | 1071.00 | 89417 | -0.37% |
| 22 Mar 2024 | 1100.65 | 1035.00 | 1114.00 | 1027.90 | 108598 | 6.32% |
| 21 Mar 2024 | 1035.20 | 1021.00 | 1049.00 | 1014.10 | 61650 | 2.12% |
| 20 Mar 2024 | 1013.70 | 1005.00 | 1018.10 | 984.00 | 54331 | 1.11% |
| 19 Mar 2024 | 1002.60 | 1020.00 | 1028.00 | 1000.00 | 47398 | -1.50% |
| 18 Mar 2024 | 1017.85 | 1035.00 | 1040.00 | 1005.00 | 51707 | -0.24% |
| 15 Mar 2024 | 1020.30 | 1011.15 | 1047.00 | 995.00 | 66202 | 0.55% |
| 14 Mar 2024 | 1014.70 | 1016.95 | 1049.00 | 981.00 | 149942 | -0.13% |
| 13 Mar 2024 | 1016.00 | 1061.00 | 1075.00 | 1008.80 | 119361 | -6.48% |
| 12 Mar 2024 | 1086.35 | 1095.10 | 1115.00 | 1070.00 | 41322 | -0.80% |
| 11 Mar 2024 | 1095.10 | 1137.15 | 1137.15 | 1089.85 | 54808 | -3.70% |
| 07 Mar 2024 | 1137.15 | 1147.85 | 1154.15 | 1130.05 | 21980 | -0.79% |
| 06 Mar 2024 | 1146.15 | 1184.95 | 1191.25 | 1130.50 | 44091 | -2.99% |
| 05 Mar 2024 | 1181.45 | 1196.00 | 1197.85 | 1172.05 | 29748 | -0.40% |
| 04 Mar 2024 | 1186.15 | 1208.90 | 1224.00 | 1173.65 | 37186 | -1.08% |
| 02 Mar 2024 | 1199.10 | 1189.90 | 1215.50 | 1187.60 | 13913 | 1.47% |
| 01 Mar 2024 | 1181.75 | 1165.10 | 1194.60 | 1165.10 | 47332 | 1.20% |
| 29 Feb 2024 | 1167.70 | 1207.95 | 1212.00 | 1161.00 | 64905 | -3.03% |
| 28 Feb 2024 | 1204.20 | 1295.00 | 1299.00 | 1190.10 | 247047 | -3.40% |
| 27 Feb 2024 | 1246.53 | 1249.40 | 1277.45 | 1234.93 | 158228 | 0.52% |
| 26 Feb 2024 | 1240.03 | 1250.50 | 1286.00 | 1161.95 | 189455 | 0.47% |
| 23 Feb 2024 | 1234.20 | 1240.50 | 1249.50 | 1230.33 | 43708 | 0.28% |
| 22 Feb 2024 | 1230.78 | 1236.03 | 1244.50 | 1215.00 | 30469 | 0.05% |
| 21 Feb 2024 | 1230.15 | 1250.00 | 1254.90 | 1227.05 | 38436 | -0.38% |
| 20 Feb 2024 | 1234.90 | 1249.50 | 1259.50 | 1230.00 | 48890 | 0.09% |
| 19 Feb 2024 | 1233.75 | 1200.50 | 1249.40 | 1200.50 | 69135 | 2.85% |
| 16 Feb 2024 | 1199.58 | 1179.50 | 1204.90 | 1170.05 | 74892 | 2.86% |
| 15 Feb 2024 | 1166.25 | 1184.50 | 1199.00 | 1162.50 | 34479 | 0.11% |
| 14 Feb 2024 | 1164.95 | 1147.50 | 1190.60 | 1122.50 | 46675 | 2.04% |
| 13 Feb 2024 | 1141.70 | 1160.00 | 1170.60 | 1136.93 | 30961 | -0.44% |
| 12 Feb 2024 | 1146.80 | 1162.98 | 1170.70 | 1132.00 | 30533 | -0.90% |
| 09 Feb 2024 | 1157.18 | 1162.18 | 1174.50 | 1145.58 | 21384 | 0.07% |
| 08 Feb 2024 | 1156.38 | 1156.43 | 1175.40 | 1148.50 | 33161 | 0.00% |
| 07 Feb 2024 | 1156.43 | 1175.00 | 1175.00 | 1147.10 | 71069 | -1.98% |
| 06 Feb 2024 | 1179.78 | 1170.00 | 1199.50 | 1167.53 | 40206 | 0.80% |
| 05 Feb 2024 | 1170.45 | 1199.50 | 1216.48 | 1160.53 | 78506 | -1.13% |
| 02 Feb 2024 | 1183.85 | 1186.50 | 1206.63 | 1180.28 | 37932 | -0.19% |
| 01 Feb 2024 | 1186.13 | 1199.40 | 1212.00 | 1180.00 | 43126 | -0.61% |
| 31 Jan 2024 | 1193.43 | 1207.85 | 1210.00 | 1188.00 | 38081 | -0.26% |
| 30 Jan 2024 | 1196.55 | 1192.85 | 1200.00 | 1171.98 | 47501 | 1.46% |
| 29 Jan 2024 | 1179.28 | 1198.98 | 1199.43 | 1175.00 | 24056 | -0.56% |
| 25 Jan 2024 | 1185.95 | 1175.00 | 1190.23 | 1169.70 | 24007 | 1.33% |
| 24 Jan 2024 | 1170.43 | 1169.33 | 1174.50 | 1139.00 | 65969 | 0.49% |
| 23 Jan 2024 | 1164.70 | 1210.00 | 1212.93 | 1150.00 | 61821 | -2.62% |
| 20 Jan 2024 | 1196.05 | 1174.38 | 1208.50 | 1165.00 | 45379 | 2.76% |
| 19 Jan 2024 | 1163.88 | 1181.53 | 1191.85 | 1160.00 | 60558 | -0.08% |
| 18 Jan 2024 | 1164.85 | 1192.50 | 1202.50 | 1139.28 | 80031 | -2.22% |
| 17 Jan 2024 | 1191.35 | 1209.98 | 1213.23 | 1185.50 | 69561 | -1.55% |
| 16 Jan 2024 | 1210.15 | 1261.98 | 1262.00 | 1201.50 | 123045 | -3.26% |
| 15 Jan 2024 | 1250.98 | 1274.93 | 1295.00 | 1245.05 | 299381 | 0.58% |
| 12 Jan 2024 | 1243.80 | 1190.25 | 1255.00 | 1175.53 | 168557 | 5.09% |
| 11 Jan 2024 | 1183.55 | 1162.50 | 1189.50 | 1162.50 | 94052 | 2.91% |
| 10 Jan 2024 | 1150.05 | 1152.68 | 1180.00 | 1141.00 | 146888 | 0.05% |
| 09 Jan 2024 | 1149.45 | 1142.50 | 1170.55 | 1140.80 | 86961 | 0.93% |
| 08 Jan 2024 | 1138.85 | 1162.50 | 1222.00 | 1130.00 | 670014 | 7.45% |
| 05 Jan 2024 | 1059.93 | 1062.08 | 1069.50 | 1045.53 | 23207 | -0.10% |
| 04 Jan 2024 | 1061.03 | 1056.90 | 1072.13 | 1050.20 | 33800 | 0.08% |
| 03 Jan 2024 | 1060.13 | 1037.55 | 1068.75 | 1025.50 | 107900 | 1.61% |
| 02 Jan 2024 | 1043.30 | 1030.50 | 1059.93 | 1027.63 | 81042 | 1.53% |
| 01 Jan 2024 | 1027.60 | 1062.45 | 1109.00 | 1016.10 | 221644 | -2.03% |
| 29 Dec 2023 | 1048.88 | 1049.10 | 1074.80 | 1025.00 | 55272 | -0.02% |
| 28 Dec 2023 | 1049.10 | 1056.53 | 1062.50 | 1044.98 | 26199 | 0.29% |
| 27 Dec 2023 | 1046.08 | 1055.03 | 1073.43 | 1036.15 | 18666 | -0.35% |
| 26 Dec 2023 | 1049.78 | 1025.50 | 1055.00 | 1025.40 | 31506 | 2.38% |
| 22 Dec 2023 | 1025.40 | 1026.55 | 1044.50 | 1015.00 | 25364 | 0.39% |
| 21 Dec 2023 | 1021.43 | 986.00 | 1034.98 | 986.00 | 38647 | 1.51% |
| 20 Dec 2023 | 1006.28 | 1057.98 | 1075.00 | 1001.00 | 64816 | -4.66% |
| 19 Dec 2023 | 1055.48 | 1039.30 | 1064.65 | 1033.25 | 30916 | 1.89% |
| 18 Dec 2023 | 1035.90 | 1037.20 | 1065.00 | 1025.00 | 37242 | -0.37% |
| 15 Dec 2023 | 1039.73 | 1060.00 | 1075.00 | 1031.78 | 69343 | -0.91% |
| 14 Dec 2023 | 1049.33 | 1075.00 | 1088.65 | 1040.00 | 68518 | -1.66% |
| 13 Dec 2023 | 1067.08 | 1005.63 | 1075.00 | 991.50 | 105799 | 5.85% |
| 12 Dec 2023 | 1008.10 | 1027.50 | 1035.18 | 1003.00 | 23788 | -1.48% |
| 11 Dec 2023 | 1023.25 | 1014.00 | 1032.95 | 1014.00 | 20365 | 0.71% |
| 08 Dec 2023 | 1016.03 | 1042.55 | 1049.88 | 1005.83 | 33853 | -2.83% |
| 07 Dec 2023 | 1045.58 | 1047.03 | 1071.48 | 1038.00 | 63340 | -0.42% |
| 06 Dec 2023 | 1049.95 | 1002.00 | 1061.35 | 992.00 | 244540 | 5.60% |
| 05 Dec 2023 | 994.30 | 999.95 | 1004.00 | 987.50 | 25157 | 0.12% |
| 04 Dec 2023 | 993.15 | 1017.43 | 1017.43 | 988.00 | 34173 | -0.93% |
| 01 Dec 2023 | 1002.50 | 1005.70 | 1009.50 | 976.55 | 45814 | 0.68% |
| 30 Nov 2023 | 995.75 | 1011.83 | 1020.00 | 990.78 | 33450 | -1.58% |
| 29 Nov 2023 | 1011.70 | 1032.00 | 1033.00 | 1007.15 | 38626 | -0.57% |
| 28 Nov 2023 | 1017.48 | 1025.95 | 1038.73 | 1005.00 | 66920 | -0.16% |
| 24 Nov 2023 | 1019.15 | 1017.45 | 1084.50 | 1010.68 | 367922 | 0.84% |
| 23 Nov 2023 | 1010.63 | 1019.53 | 1025.50 | 1005.55 | 41173 | -1.33% |
| 22 Nov 2023 | 1024.28 | 1008.50 | 1064.00 | 978.95 | 250652 | 0.97% |
| 21 Nov 2023 | 1014.45 | 927.45 | 1055.00 | 922.58 | 241264 | 9.39% |
| 20 Nov 2023 | 927.35 | 956.50 | 962.15 | 923.50 | 55894 | -3.07% |
| 17 Nov 2023 | 956.73 | 905.10 | 965.00 | 902.38 | 348572 | 5.82% |
| 16 Nov 2023 | 904.10 | 907.00 | 915.00 | 900.78 | 20962 | 0.03% |
| 15 Nov 2023 | 903.80 | 906.38 | 919.50 | 900.00 | 20354 | -0.28% |
| 13 Nov 2023 | 906.38 | 907.50 | 914.98 | 903.98 | 23949 | -0.13% |
| 12 Nov 2023 | 907.55 | 912.25 | 912.53 | 904.55 | 17036 | 2.04% |
| 10 Nov 2023 | 889.43 | 876.70 | 903.00 | 876.70 | 24155 | 1.45% |
| 09 Nov 2023 | 876.70 | 886.90 | 888.48 | 871.00 | 23347 | -0.26% |
| 08 Nov 2023 | 878.95 | 917.50 | 917.50 | 875.50 | 61601 | -2.88% |
| 07 Nov 2023 | 904.98 | 895.00 | 910.00 | 890.13 | 19870 | 0.84% |
| 06 Nov 2023 | 897.45 | 895.00 | 904.90 | 889.98 | 15980 | 1.11% |
| 03 Nov 2023 | 887.58 | 905.43 | 913.70 | 880.45 | 21737 | -1.48% |
| 02 Nov 2023 | 900.90 | 863.75 | 904.93 | 863.75 | 35625 | 4.82% |
| 01 Nov 2023 | 859.45 | 888.13 | 889.98 | 855.50 | 16275 | -2.45% |
| 31 Oct 2023 | 881.05 | 883.00 | 889.70 | 872.50 | 10492 | -0.14% |
| 30 Oct 2023 | 882.28 | 872.03 | 890.50 | 858.63 | 17471 | 1.68% |
| 27 Oct 2023 | 867.68 | 860.00 | 875.00 | 852.90 | 19718 | 2.11% |
| 26 Oct 2023 | 849.73 | 850.50 | 859.98 | 822.00 | 36779 | -0.07% |
| 25 Oct 2023 | 850.35 | 880.48 | 897.50 | 842.18 | 30628 | -3.40% |
| 23 Oct 2023 | 880.30 | 903.00 | 907.35 | 877.00 | 26973 | -2.05% |
| 20 Oct 2023 | 898.75 | 912.50 | 924.50 | 889.15 | 35623 | -0.62% |
| 19 Oct 2023 | 904.33 | 904.50 | 916.35 | 897.75 | 17378 | -0.21% |
| 18 Oct 2023 | 906.25 | 912.68 | 919.08 | 902.78 | 13907 | -0.70% |
| 17 Oct 2023 | 912.68 | 922.00 | 928.00 | 909.15 | 21384 | -0.66% |
| 16 Oct 2023 | 918.78 | 912.53 | 924.15 | 907.40 | 15847 | 0.47% |
| 13 Oct 2023 | 914.45 | 914.03 | 925.05 | 909.25 | 24746 | -0.62% |
| 12 Oct 2023 | 920.20 | 929.00 | 934.00 | 916.00 | 14229 | -0.78% |
| 11 Oct 2023 | 927.40 | 929.88 | 938.63 | 918.25 | 16971 | -0.27% |
| 10 Oct 2023 | 929.88 | 893.88 | 941.00 | 886.55 | 38647 | 4.30% |
| 09 Oct 2023 | 891.55 | 890.50 | 900.98 | 885.00 | 17994 | -1.81% |
| 06 Oct 2023 | 908.03 | 905.00 | 915.33 | 904.00 | 12910 | 0.45% |
| 05 Oct 2023 | 903.93 | 892.00 | 912.38 | 892.00 | 17078 | 0.60% |
| 04 Oct 2023 | 898.55 | 903.85 | 905.38 | 887.60 | 31561 | -0.09% |
| 03 Oct 2023 | 899.38 | 906.83 | 915.00 | 878.58 | 64846 | 0.06% |
| 29 Sep 2023 | 898.85 | 905.18 | 912.48 | 892.13 | 18197 | -0.69% |
| 28 Sep 2023 | 905.08 | 908.95 | 911.98 | 895.03 | 17012 | 0.45% |
| 27 Sep 2023 | 901.05 | 899.43 | 903.98 | 890.00 | 17598 | 0.22% |
| 26 Sep 2023 | 899.08 | 900.00 | 904.85 | 892.50 | 17993 | 0.38% |
| 25 Sep 2023 | 895.65 | 898.00 | 905.00 | 886.05 | 58969 | -0.30% |
| 22 Sep 2023 | 898.35 | 912.50 | 912.50 | 892.50 | 24173 | -0.79% |
| 21 Sep 2023 | 905.53 | 915.00 | 916.90 | 898.73 | 29904 | -0.29% |
| 20 Sep 2023 | 908.13 | 919.48 | 919.48 | 905.00 | 31685 | -1.49% |
| 18 Sep 2023 | 921.85 | 925.00 | 934.48 | 916.03 | 28807 | 0.91% |
| 15 Sep 2023 | 913.55 | 925.60 | 945.00 | 900.00 | 97259 | -0.79% |
| 14 Sep 2023 | 920.80 | 925.05 | 950.00 | 915.50 | 69932 | 1.25% |
| 13 Sep 2023 | 909.45 | 917.25 | 931.25 | 890.50 | 68051 | -0.85% |
| 12 Sep 2023 | 917.25 | 1006.85 | 1007.95 | 912.50 | 127789 | -8.18% |
| 11 Sep 2023 | 998.95 | 994.08 | 1010.00 | 993.55 | 25080 | 0.54% |
| 08 Sep 2023 | 993.55 | 1000.00 | 1020.00 | 985.00 | 45988 | -0.49% |
| 07 Sep 2023 | 998.48 | 1004.80 | 1010.00 | 975.58 | 36115 | 0.06% |
| 06 Sep 2023 | 997.88 | 995.00 | 1019.00 | 988.83 | 110680 | 0.78% |
| 05 Sep 2023 | 990.18 | 1020.93 | 1030.40 | 980.28 | 71575 | -2.05% |
| 04 Sep 2023 | 1010.95 | 1016.95 | 1056.73 | 996.15 | 158766 | 0.86% |
| 01 Sep 2023 | 1002.33 | 960.00 | 1042.00 | 954.08 | 343527 | 5.28% |
| 31 Aug 2023 | 952.03 | 965.00 | 979.00 | 945.98 | 29240 | -1.12% |
| 30 Aug 2023 | 962.78 | 982.38 | 989.98 | 955.50 | 42238 | -2.00% |
| 29 Aug 2023 | 982.38 | 922.50 | 1029.00 | 917.65 | 139719 | 7.21% |
| 28 Aug 2023 | 916.35 | 925.00 | 937.45 | 912.53 | 38691 | -0.97% |
| 25 Aug 2023 | 925.28 | 928.00 | 934.00 | 908.08 | 23797 | -0.29% |
| 24 Aug 2023 | 928.00 | 922.55 | 938.63 | 922.55 | 19168 | 0.71% |
| 23 Aug 2023 | 921.43 | 915.43 | 933.18 | 915.43 | 23318 | 0.66% |
| 22 Aug 2023 | 915.40 | 913.73 | 921.00 | 905.00 | 27521 | 0.18% |
| 21 Aug 2023 | 913.73 | 902.48 | 917.48 | 899.23 | 16503 | 1.67% |
| 18 Aug 2023 | 898.73 | 890.00 | 915.00 | 890.00 | 37981 | 0.72% |
| 17 Aug 2023 | 892.28 | 915.00 | 928.65 | 888.13 | 64631 | -2.32% |
| 16 Aug 2023 | 913.50 | 944.50 | 949.00 | 907.50 | 66355 | -4.03% |
| 14 Aug 2023 | 951.83 | 1004.50 | 1005.00 | 942.55 | 78410 | -4.28% |
| 11 Aug 2023 | 994.35 | 959.73 | 1005.50 | 958.00 | 116526 | 4.13% |
| 10 Aug 2023 | 954.95 | 947.50 | 979.00 | 947.50 | 61182 | 1.10% |
| 09 Aug 2023 | 944.60 | 950.00 | 959.95 | 930.50 | 31272 | -0.24% |
| 08 Aug 2023 | 946.90 | 939.00 | 949.80 | 930.03 | 35673 | 1.35% |
| 07 Aug 2023 | 934.30 | 941.68 | 953.98 | 928.03 | 21797 | -0.20% |
| 04 Aug 2023 | 936.20 | 942.60 | 960.78 | 931.25 | 62419 | -0.32% |
| 03 Aug 2023 | 939.25 | 960.00 | 964.98 | 930.00 | 24206 | -1.86% |
| 02 Aug 2023 | 957.05 | 958.00 | 970.00 | 940.68 | 36568 | 0.04% |
| 01 Aug 2023 | 956.70 | 962.55 | 990.68 | 947.53 | 52942 | -0.31% |
| 31 Jul 2023 | 959.65 | 944.98 | 975.00 | 935.53 | 54900 | 2.59% |
| 28 Jul 2023 | 935.38 | 942.88 | 955.00 | 929.28 | 12592 | -0.58% |
| 27 Jul 2023 | 940.88 | 928.50 | 950.25 | 922.25 | 22709 | 1.85% |
| 26 Jul 2023 | 923.75 | 941.88 | 944.53 | 921.50 | 30448 | -1.44% |
| 25 Jul 2023 | 937.20 | 960.83 | 965.00 | 931.50 | 28256 | -1.97% |
| 24 Jul 2023 | 956.05 | 965.80 | 979.98 | 950.00 | 45037 | -0.51% |
| 21 Jul 2023 | 960.98 | 959.95 | 972.00 | 951.03 | 26703 | -1.18% |
| 20 Jul 2023 | 972.48 | 960.00 | 978.53 | 955.00 | 64235 | 1.64% |
| 19 Jul 2023 | 956.83 | 959.95 | 968.20 | 947.50 | 24993 | 0.41% |
| 18 Jul 2023 | 952.90 | 965.00 | 974.98 | 941.50 | 54162 | -1.13% |
| 17 Jul 2023 | 963.75 | 922.15 | 987.53 | 920.00 | 105853 | 5.03% |
| 14 Jul 2023 | 917.58 | 907.48 | 922.25 | 905.00 | 28032 | 1.66% |
| 13 Jul 2023 | 902.58 | 917.45 | 929.00 | 895.55 | 73196 | -0.75% |
| 12 Jul 2023 | 909.38 | 924.00 | 924.00 | 907.00 | 30467 | -0.85% |
| 11 Jul 2023 | 917.13 | 892.48 | 923.83 | 890.28 | 75213 | 3.28% |
| 10 Jul 2023 | 888.03 | 897.00 | 902.43 | 884.98 | 15297 | -0.86% |
| 07 Jul 2023 | 895.70 | 887.50 | 909.60 | 884.08 | 42117 | 0.88% |
| 06 Jul 2023 | 887.85 | 887.50 | 895.50 | 872.60 | 42514 | 0.55% |
| 05 Jul 2023 | 882.95 | 881.58 | 892.50 | 878.50 | 13546 | 0.26% |
| 04 Jul 2023 | 880.68 | 884.50 | 891.78 | 876.00 | 14715 | -0.30% |
| 03 Jul 2023 | 883.33 | 902.50 | 902.50 | 877.50 | 37998 | -1.25% |
| 30 Jun 2023 | 894.50 | 871.90 | 922.50 | 871.90 | 83117 | 2.70% |
| 28 Jun 2023 | 870.95 | 875.00 | 877.50 | 870.03 | 9640 | -0.38% |
| 27 Jun 2023 | 874.28 | 877.85 | 881.00 | 868.50 | 15006 | 0.09% |
| 26 Jun 2023 | 873.48 | 876.00 | 879.85 | 862.25 | 21273 | -0.37% |
| 23 Jun 2023 | 876.68 | 879.88 | 892.50 | 873.50 | 33001 | 0.03% |
| 22 Jun 2023 | 876.40 | 878.50 | 899.93 | 870.50 | 38557 | 0.11% |
| 21 Jun 2023 | 875.40 | 867.50 | 892.50 | 867.50 | 43070 | 1.26% |
| 20 Jun 2023 | 864.50 | 864.38 | 882.00 | 854.00 | 40746 | -0.76% |
| 19 Jun 2023 | 871.15 | 878.23 | 897.50 | 859.40 | 49812 | -0.71% |
| 16 Jun 2023 | 877.35 | 886.55 | 887.50 | 875.00 | 35683 | -1.43% |
| 15 Jun 2023 | 890.08 | 901.98 | 901.98 | 883.50 | 42941 | -1.36% |
| 14 Jun 2023 | 902.35 | 890.00 | 911.00 | 877.68 | 78919 | -1.18% |
| 13 Jun 2023 | 913.10 | 920.00 | 936.00 | 900.65 | 62012 | -0.23% |
| 12 Jun 2023 | 915.18 | 916.00 | 937.75 | 910.68 | 39895 | 0.14% |
| 09 Jun 2023 | 913.88 | 899.08 | 922.35 | 892.13 | 25755 | 1.65% |
| 08 Jun 2023 | 899.08 | 919.83 | 919.98 | 895.03 | 16506 | -1.59% |
| 07 Jun 2023 | 913.60 | 919.03 | 924.95 | 909.18 | 22173 | -0.09% |
| 06 Jun 2023 | 914.45 | 907.58 | 920.00 | 907.58 | 27372 | 0.84% |
| 05 Jun 2023 | 906.80 | 912.50 | 913.60 | 897.18 | 36692 | 1.36% |
| 02 Jun 2023 | 894.60 | 897.00 | 904.95 | 887.00 | 40101 | 0.79% |
| 01 Jun 2023 | 887.60 | 879.78 | 898.98 | 879.78 | 25739 | 0.89% |
| 31 May 2023 | 879.78 | 910.03 | 912.00 | 867.50 | 97791 | -4.11% |
| 30 May 2023 | 917.53 | 924.50 | 932.35 | 910.18 | 30126 | -0.42% |
| 29 May 2023 | 921.43 | 922.48 | 932.48 | 914.90 | 29700 | 0.60% |
| 26 May 2023 | 915.95 | 923.80 | 933.13 | 907.63 | 31228 | -0.85% |
| 25 May 2023 | 923.80 | 920.65 | 938.98 | 913.58 | 25531 | 0.05% |
| 24 May 2023 | 923.38 | 944.50 | 944.50 | 920.00 | 26819 | -2.13% |
| 23 May 2023 | 943.45 | 926.15 | 949.88 | 921.53 | 24602 | 2.30% |
| 22 May 2023 | 922.28 | 939.63 | 939.63 | 919.50 | 17158 | -1.53% |
| 19 May 2023 | 936.65 | 928.95 | 942.50 | 903.03 | 36994 | 1.36% |
| 18 May 2023 | 924.08 | 947.40 | 948.13 | 920.83 | 26774 | -1.72% |
| 17 May 2023 | 940.30 | 949.98 | 956.85 | 934.08 | 35964 | -0.80% |
| 16 May 2023 | 947.93 | 954.00 | 962.50 | 945.00 | 44603 | -0.91% |
| 15 May 2023 | 956.63 | 956.95 | 1019.33 | 935.00 | 169098 | -0.03% |
| 12 May 2023 | 956.95 | 879.53 | 989.00 | 875.50 | 579748 | 8.91% |
| 11 May 2023 | 878.63 | 882.20 | 919.50 | 872.00 | 173935 | 0.03% |
| 10 May 2023 | 878.35 | 889.98 | 895.65 | 872.75 | 15722 | -0.88% |
| 09 May 2023 | 886.18 | 890.00 | 899.95 | 865.55 | 42360 | 0.05% |
| 08 May 2023 | 885.73 | 888.63 | 900.00 | 880.73 | 33262 | 0.31% |
| 05 May 2023 | 882.98 | 887.43 | 894.35 | 875.68 | 19092 | 0.28% |
| 04 May 2023 | 880.48 | 901.50 | 908.73 | 872.03 | 38756 | -2.31% |
| 03 May 2023 | 901.28 | 894.35 | 914.48 | 890.00 | 32091 | 0.55% |
| 02 May 2023 | 896.38 | 887.75 | 946.95 | 875.58 | 179479 | 0.97% |
| 28 Apr 2023 | 887.75 | 912.50 | 919.98 | 875.25 | 42936 | -1.80% |
| 27 Apr 2023 | 904.00 | 858.53 | 950.00 | 858.00 | 131973 | 4.41% |
| 26 Apr 2023 | 865.83 | 832.48 | 890.00 | 822.78 | 112723 | 3.87% |
| 25 Apr 2023 | 833.60 | 837.50 | 856.48 | 830.03 | 34240 | -0.34% |
| 24 Apr 2023 | 836.48 | 803.30 | 856.50 | 803.30 | 146613 | 4.68% |
| 21 Apr 2023 | 799.10 | 799.55 | 805.15 | 794.08 | 13630 | 0.04% |
| 20 Apr 2023 | 798.75 | 794.50 | 806.18 | 792.78 | 17434 | -0.02% |
| 19 Apr 2023 | 798.88 | 802.50 | 808.73 | 795.00 | 20098 | -0.06% |
| 18 Apr 2023 | 799.35 | 797.50 | 809.33 | 795.28 | 24948 | 0.53% |
| 17 Apr 2023 | 795.13 | 793.98 | 800.00 | 780.00 | 29643 | 0.44% |
| 13 Apr 2023 | 791.63 | 785.50 | 800.23 | 785.50 | 27511 | -0.28% |
| 12 Apr 2023 | 793.88 | 786.50 | 817.50 | 770.03 | 39797 | 1.44% |
| 11 Apr 2023 | 782.63 | 795.10 | 805.98 | 773.50 | 48375 | -1.05% |
| 10 Apr 2023 | 790.93 | 798.30 | 808.45 | 786.08 | 25392 | -1.07% |
| 06 Apr 2023 | 799.48 | 797.50 | 824.03 | 793.13 | 47400 | 0.46% |
| 05 Apr 2023 | 795.78 | 802.65 | 808.50 | 787.00 | 27831 | -0.33% |
| 03 Apr 2023 | 798.43 | 784.98 | 830.03 | 782.93 | 191901 | 1.98% |
| 31 Mar 2023 | 782.90 | 748.28 | 790.00 | 748.28 | 55374 | 5.15% |
| 29 Mar 2023 | 744.55 | 724.93 | 756.55 | 708.13 | 49674 | 2.64% |
| 28 Mar 2023 | 725.38 | 757.98 | 759.28 | 720.75 | 44318 | -3.88% |
| 27 Mar 2023 | 754.63 | 780.00 | 785.28 | 750.50 | 22119 | -3.16% |
| 24 Mar 2023 | 779.23 | 782.50 | 793.63 | 776.20 | 13151 | -0.94% |
| 23 Mar 2023 | 786.63 | 784.00 | 795.50 | 779.23 | 17069 | 0.17% |
| 22 Mar 2023 | 785.33 | 788.48 | 794.45 | 782.50 | 12609 | -0.07% |
| 21 Mar 2023 | 785.90 | 780.00 | 792.75 | 776.18 | 22870 | 1.30% |
| 20 Mar 2023 | 775.80 | 801.68 | 808.25 | 770.75 | 43543 | -2.78% |
| 17 Mar 2023 | 797.95 | 804.08 | 812.43 | 793.05 | 44585 | -0.26% |
| 16 Mar 2023 | 800.05 | 793.00 | 814.60 | 777.28 | 23447 | 1.61% |
| 15 Mar 2023 | 787.38 | 807.60 | 815.00 | 783.00 | 26151 | -1.99% |
| 14 Mar 2023 | 803.38 | 819.78 | 823.45 | 797.60 | 25665 | -2.00% |
| 13 Mar 2023 | 819.78 | 848.95 | 854.28 | 813.00 | 29740 | -3.41% |
| 10 Mar 2023 | 848.68 | 840.00 | 867.50 | 827.90 | 53403 | 0.99% |
| 09 Mar 2023 | 840.33 | 832.50 | 882.50 | 827.90 | 144407 | 1.35% |
| 08 Mar 2023 | 829.15 | 823.50 | 836.25 | 802.23 | 25254 | 0.23% |
| 06 Mar 2023 | 827.23 | 833.08 | 844.00 | 820.00 | 37068 | -1.42% |
| 03 Mar 2023 | 839.13 | 806.00 | 851.00 | 795.00 | 94487 | 4.90% |
| 02 Mar 2023 | 799.90 | 843.50 | 845.00 | 794.00 | 61045 | -5.59% |
| 01 Mar 2023 | 847.25 | 775.00 | 880.20 | 765.03 | 128535 | 9.32% |
| 28 Feb 2023 | 775.03 | 775.50 | 787.45 | 770.50 | 15673 | 0.26% |
| 27 Feb 2023 | 773.03 | 804.55 | 804.65 | 767.50 | 22649 | -3.45% |
| 24 Feb 2023 | 800.63 | 791.23 | 822.48 | 790.45 | 40155 | 1.70% |
| 23 Feb 2023 | 787.28 | 796.50 | 804.80 | 766.88 | 37677 | -0.71% |
| 22 Feb 2023 | 792.90 | 816.00 | 816.70 | 791.05 | 22132 | -2.99% |
| 21 Feb 2023 | 817.35 | 826.03 | 831.50 | 815.00 | 20046 | -1.05% |
| 20 Feb 2023 | 826.03 | 841.00 | 844.00 | 821.63 | 19734 | -1.29% |
| 17 Feb 2023 | 836.85 | 850.00 | 860.00 | 831.50 | 49323 | -1.97% |
| 16 Feb 2023 | 853.68 | 839.88 | 870.18 | 831.78 | 58829 | 2.15% |
| 15 Feb 2023 | 835.68 | 849.25 | 860.00 | 832.50 | 51140 | -3.34% |
| 14 Feb 2023 | 864.53 | 854.55 | 883.50 | 827.75 | 38191 | 1.68% |
| 13 Feb 2023 | 850.28 | 870.55 | 894.33 | 834.03 | 41880 | -2.33% |
| 10 Feb 2023 | 870.55 | 865.00 | 896.00 | 860.75 | 28407 | -0.16% |
| 09 Feb 2023 | 871.95 | 895.50 | 900.00 | 865.50 | 26823 | -2.56% |
| 08 Feb 2023 | 894.85 | 828.63 | 933.00 | 815.63 | 119321 | 9.04% |
| 07 Feb 2023 | 820.63 | 822.23 | 826.98 | 802.83 | 16229 | -0.18% |
| 06 Feb 2023 | 822.15 | 833.00 | 844.20 | 815.53 | 17434 | -2.61% |
| 03 Feb 2023 | 844.20 | 870.50 | 874.48 | 824.78 | 32176 | -2.03% |
| 02 Feb 2023 | 861.73 | 829.50 | 868.98 | 818.53 | 48235 | 3.63% |
| 01 Feb 2023 | 831.53 | 825.00 | 850.00 | 812.55 | 59487 | 1.27% |
| 31 Jan 2023 | 821.10 | 798.00 | 830.85 | 785.00 | 23078 | 2.99% |
| 30 Jan 2023 | 797.23 | 799.48 | 818.18 | 787.48 | 29664 | 0.08% |
| 27 Jan 2023 | 796.58 | 815.00 | 815.00 | 776.78 | 50340 | -2.03% |
| 25 Jan 2023 | 813.10 | 824.45 | 846.50 | 800.03 | 86281 | -0.47% |
| 24 Jan 2023 | 816.98 | 821.98 | 827.40 | 809.30 | 31014 | -0.29% |
| 23 Jan 2023 | 819.33 | 827.00 | 828.00 | 813.53 | 57474 | -1.39% |
| 20 Jan 2023 | 830.85 | 769.90 | 847.50 | 769.90 | 384281 | 8.47% |
| 19 Jan 2023 | 766.00 | 757.50 | 771.00 | 746.53 | 86424 | 1.32% |
| 18 Jan 2023 | 756.03 | 755.20 | 764.50 | 748.08 | 32709 | 0.61% |
| 17 Jan 2023 | 751.43 | 749.95 | 764.70 | 742.50 | 62836 | 0.70% |
| 16 Jan 2023 | 746.20 | 749.55 | 758.98 | 737.00 | 47920 | -0.45% |
| 13 Jan 2023 | 749.55 | 770.35 | 770.35 | 741.00 | 55801 | -2.21% |
| 12 Jan 2023 | 766.50 | 779.03 | 783.50 | 755.18 | 46515 | -1.56% |
| 11 Jan 2023 | 778.65 | 800.03 | 810.48 | 764.78 | 69829 | -3.32% |
| 10 Jan 2023 | 805.35 | 841.38 | 844.10 | 801.38 | 31073 | -3.80% |
| 09 Jan 2023 | 837.18 | 838.03 | 849.23 | 832.65 | 14036 | 0.28% |
| 06 Jan 2023 | 834.88 | 834.50 | 849.00 | 831.18 | 23651 | 0.52% |
| 05 Jan 2023 | 830.58 | 860.00 | 862.38 | 826.38 | 37244 | -3.08% |
| 04 Jan 2023 | 856.95 | 868.43 | 869.90 | 852.53 | 10210 | -1.49% |
| 03 Jan 2023 | 869.93 | 874.88 | 879.50 | 860.00 | 11320 | -0.27% |
| 02 Jan 2023 | 872.28 | 871.58 | 886.03 | 867.65 | 25076 | 0.58% |
| 30 Dec 2022 | 867.23 | 861.70 | 879.10 | 853.03 | 21002 | 1.15% |
| 29 Dec 2022 | 857.40 | 864.80 | 866.30 | 845.05 | 15034 | -0.88% |
| 28 Dec 2022 | 865.05 | 859.00 | 871.98 | 856.23 | 15561 | 0.60% |
| 27 Dec 2022 | 859.85 | 879.00 | 899.48 | 857.50 | 37645 | -1.92% |
| 26 Dec 2022 | 876.70 | 855.48 | 887.73 | 845.08 | 28151 | 1.77% |
| 23 Dec 2022 | 861.45 | 877.53 | 883.38 | 851.10 | 37047 | -3.80% |
| 22 Dec 2022 | 895.48 | 912.50 | 919.73 | 880.00 | 48333 | -0.62% |
| 21 Dec 2022 | 901.08 | 946.63 | 959.50 | 891.65 | 39891 | -4.12% |
| 20 Dec 2022 | 939.80 | 927.35 | 942.98 | 921.83 | 21344 | 1.96% |
| 19 Dec 2022 | 921.73 | 934.98 | 939.98 | 916.75 | 13917 | -1.32% |
| 16 Dec 2022 | 934.03 | 924.50 | 944.43 | 902.53 | 32547 | 0.84% |
| 15 Dec 2022 | 926.23 | 935.00 | 935.60 | 923.00 | 22212 | 0.09% |
| 14 Dec 2022 | 925.40 | 921.03 | 960.35 | 920.68 | 49579 | 0.37% |
| 13 Dec 2022 | 921.95 | 933.43 | 937.48 | 917.05 | 16830 | -0.76% |
| 12 Dec 2022 | 928.98 | 912.53 | 942.43 | 909.05 | 18305 | 0.05% |
| 09 Dec 2022 | 928.50 | 944.95 | 947.73 | 917.53 | 24463 | -1.25% |
| 08 Dec 2022 | 940.23 | 945.00 | 947.53 | 935.50 | 14568 | 0.18% |
| 07 Dec 2022 | 938.58 | 954.63 | 958.98 | 925.53 | 22132 | -0.85% |
| 06 Dec 2022 | 946.58 | 965.00 | 967.95 | 916.28 | 98585 | -1.82% |
| 05 Dec 2022 | 964.13 | 1000.00 | 1000.00 | 956.30 | 49212 | -2.84% |
| 02 Dec 2022 | 992.35 | 985.90 | 999.68 | 977.43 | 35965 | 1.53% |
| 01 Dec 2022 | 977.35 | 977.00 | 1043.50 | 970.13 | 139625 | 0.48% |
| 30 Nov 2022 | 972.70 | 967.50 | 989.53 | 967.50 | 18824 | 0.57% |
| 29 Nov 2022 | 967.20 | 970.98 | 1010.00 | 962.75 | 51143 | -0.39% |
| 28 Nov 2022 | 970.95 | 982.00 | 998.98 | 965.00 | 32574 | -1.16% |
| 25 Nov 2022 | 982.35 | 992.00 | 1019.88 | 975.53 | 47774 | -1.08% |
| 24 Nov 2022 | 993.05 | 996.93 | 1012.13 | 977.50 | 32503 | 0.50% |
| 23 Nov 2022 | 988.13 | 1008.50 | 1010.00 | 980.00 | 41738 | -2.21% |
| 22 Nov 2022 | 1010.43 | 939.50 | 1022.48 | 926.08 | 157111 | 9.28% |
| 21 Nov 2022 | 924.65 | 920.83 | 962.50 | 915.05 | 62987 | 0.41% |
| 18 Nov 2022 | 920.83 | 936.50 | 945.60 | 912.58 | 15429 | -1.71% |
| 17 Nov 2022 | 936.88 | 949.53 | 956.90 | 922.50 | 23031 | -1.33% |
| 16 Nov 2022 | 949.55 | 942.00 | 992.00 | 938.95 | 81504 | 1.18% |
| 15 Nov 2022 | 938.45 | 1000.65 | 1014.95 | 928.50 | 194972 | -7.15% |
| 14 Nov 2022 | 1010.75 | 915.65 | 1026.00 | 914.83 | 618610 | 11.04% |
| 11 Nov 2022 | 910.28 | 897.75 | 921.00 | 855.78 | 408766 | 9.67% |
| 10 Nov 2022 | 830.05 | 823.13 | 850.00 | 813.00 | 53582 | 1.21% |
| 09 Nov 2022 | 820.13 | 817.13 | 825.38 | 802.20 | 30000 | 1.04% |
| 07 Nov 2022 | 811.70 | 764.58 | 857.50 | 764.58 | 127881 | 5.59% |
| 04 Nov 2022 | 768.73 | 774.50 | 779.00 | 764.00 | 11005 | 0.12% |
| 03 Nov 2022 | 767.80 | 779.55 | 785.00 | 763.75 | 9754 | -1.51% |
| 02 Nov 2022 | 779.55 | 778.55 | 787.00 | 766.60 | 23996 | 1.05% |
| 01 Nov 2022 | 771.43 | 806.50 | 807.75 | 761.85 | 35272 | -4.41% |
| 31 Oct 2022 | 807.00 | 800.05 | 816.68 | 800.05 | 29358 | 1.07% |
| 28 Oct 2022 | 798.48 | 803.00 | 808.50 | 791.10 | 15743 | -0.22% |
| 27 Oct 2022 | 800.28 | 807.50 | 817.48 | 795.50 | 25043 | -0.31% |
| 25 Oct 2022 | 802.75 | 780.00 | 806.73 | 780.00 | 33358 | 2.36% |
| 24 Oct 2022 | 784.28 | 799.95 | 800.00 | 780.05 | 6854 | -1.39% |
| 21 Oct 2022 | 795.35 | 804.63 | 814.93 | 776.00 | 26817 | -0.39% |
| 20 Oct 2022 | 798.45 | 791.90 | 802.35 | 780.15 | 20849 | 1.32% |
| 19 Oct 2022 | 788.05 | 798.00 | 822.20 | 781.50 | 45738 | -0.37% |
| 18 Oct 2022 | 790.98 | 783.50 | 797.23 | 781.60 | 21816 | 1.20% |
| 17 Oct 2022 | 781.60 | 784.53 | 805.00 | 775.00 | 61187 | -0.37% |
| 14 Oct 2022 | 784.53 | 800.00 | 806.65 | 777.50 | 43499 | -1.07% |
| 13 Oct 2022 | 792.98 | 792.50 | 795.00 | 784.73 | 37620 | 1.21% |
| 12 Oct 2022 | 783.48 | 775.50 | 802.50 | 773.55 | 79345 | 1.06% |
| 11 Oct 2022 | 775.25 | 756.63 | 786.98 | 753.03 | 116867 | 2.60% |
| 10 Oct 2022 | 755.63 | 710.63 | 760.00 | 707.50 | 72806 | 5.26% |
| 07 Oct 2022 | 717.85 | 718.00 | 721.03 | 708.45 | 29101 | 0.36% |
| 06 Oct 2022 | 715.30 | 711.40 | 723.50 | 709.00 | 23495 | 1.88% |
| 04 Oct 2022 | 702.08 | 708.63 | 714.33 | 697.53 | 23472 | 0.70% |
| 03 Oct 2022 | 697.18 | 720.00 | 720.18 | 694.00 | 47535 | -3.79% |
| 30 Sep 2022 | 724.65 | 708.15 | 728.50 | 698.03 | 37496 | 1.30% |
| 29 Sep 2022 | 715.33 | 725.00 | 745.05 | 704.70 | 31172 | 0.06% |
| 28 Sep 2022 | 714.90 | 704.20 | 736.60 | 696.98 | 52569 | 1.73% |
| 27 Sep 2022 | 702.73 | 700.00 | 715.93 | 695.50 | 76929 | 2.17% |
| 26 Sep 2022 | 687.83 | 727.50 | 734.75 | 682.00 | 102602 | -6.93% |
| 23 Sep 2022 | 739.03 | 756.50 | 760.68 | 736.50 | 43813 | -2.09% |
| 22 Sep 2022 | 754.80 | 764.98 | 774.75 | 750.00 | 51809 | -1.02% |
| 21 Sep 2022 | 762.60 | 765.00 | 784.78 | 753.95 | 55079 | 0.08% |
| 20 Sep 2022 | 762.00 | 781.00 | 786.95 | 756.13 | 70384 | -2.29% |
| 19 Sep 2022 | 779.83 | 823.00 | 828.98 | 770.00 | 107899 | -6.10% |
| 16 Sep 2022 | 830.45 | 860.00 | 872.78 | 806.23 | 179657 | -3.90% |
| 15 Sep 2022 | 864.13 | 767.95 | 921.53 | 765.98 | 451179 | 12.52% |
| 14 Sep 2022 | 767.95 | 753.00 | 774.73 | 753.00 | 38022 | -0.23% |
| 13 Sep 2022 | 769.73 | 753.60 | 774.20 | 750.05 | 37685 | 1.54% |
| 12 Sep 2022 | 758.03 | 755.30 | 766.45 | 744.00 | 34958 | 0.36% |
| 09 Sep 2022 | 755.30 | 778.50 | 778.50 | 751.30 | 24387 | -1.18% |
| 08 Sep 2022 | 764.33 | 770.00 | 787.50 | 754.23 | 109051 | 0.80% |
| 07 Sep 2022 | 758.23 | 751.50 | 764.25 | 748.25 | 40479 | 0.66% |
| 06 Sep 2022 | 753.25 | 751.50 | 761.85 | 739.08 | 37879 | 0.68% |
| 05 Sep 2022 | 748.13 | 746.50 | 772.18 | 744.05 | 36300 | -0.12% |
| 02 Sep 2022 | 749.05 | 753.48 | 760.05 | 736.73 | 76048 | 0.36% |
| 01 Sep 2022 | 746.35 | 743.90 | 765.58 | 741.40 | 43663 | -0.52% |
| 30 Aug 2022 | 750.28 | 762.45 | 769.35 | 745.03 | 75391 | -2.80% |
| 29 Aug 2022 | 771.88 | 719.00 | 811.00 | 719.00 | 105960 | 3.43% |
| 26 Aug 2022 | 746.30 | 752.13 | 767.50 | 742.50 | 30794 | -0.12% |
| 25 Aug 2022 | 747.20 | 760.50 | 771.40 | 741.05 | 42273 | -1.50% |
| 24 Aug 2022 | 758.58 | 770.00 | 783.73 | 755.13 | 47166 | -1.10% |
| 23 Aug 2022 | 766.98 | 724.93 | 779.00 | 716.23 | 89035 | 5.38% |
| 22 Aug 2022 | 727.83 | 758.00 | 767.20 | 720.50 | 76409 | -3.96% |
| 19 Aug 2022 | 757.83 | 777.75 | 782.50 | 752.03 | 48647 | -1.79% |
| 18 Aug 2022 | 771.65 | 774.90 | 794.60 | 767.50 | 60653 | -0.43% |
| 17 Aug 2022 | 775.00 | 771.95 | 786.48 | 760.00 | 86230 | 1.03% |
| 16 Aug 2022 | 767.13 | 745.00 | 774.13 | 740.63 | 72427 | 2.88% |
| 12 Aug 2022 | 745.63 | 783.33 | 785.03 | 737.50 | 128333 | -5.38% |
| 11 Aug 2022 | 788.00 | 825.23 | 834.90 | 780.10 | 102424 | -4.51% |
| 10 Aug 2022 | 825.23 | 835.00 | 868.00 | 820.00 | 118836 | -1.18% |
| 08 Aug 2022 | 835.05 | 823.50 | 850.00 | 814.00 | 72560 | 0.57% |
| 05 Aug 2022 | 830.28 | 819.00 | 838.70 | 802.63 | 99025 | 2.20% |
| 04 Aug 2022 | 812.43 | 847.00 | 856.00 | 801.85 | 100666 | -3.14% |
| 03 Aug 2022 | 838.78 | 800.00 | 859.43 | 796.85 | 337547 | 5.27% |
| 02 Aug 2022 | 796.80 | 798.50 | 830.83 | 791.00 | 101558 | -0.05% |
| 01 Aug 2022 | 797.20 | 807.50 | 817.05 | 790.78 | 63187 | -1.23% |
| 29 Jul 2022 | 807.10 | 820.00 | 825.00 | 796.13 | 72799 | -0.29% |
| 28 Jul 2022 | 809.45 | 802.50 | 845.00 | 795.50 | 135225 | 1.92% |
| 27 Jul 2022 | 794.23 | 791.40 | 805.40 | 784.68 | 28434 | 0.67% |
| 26 Jul 2022 | 788.93 | 805.58 | 827.43 | 775.58 | 53144 | -2.57% |
| 25 Jul 2022 | 809.73 | 804.50 | 820.00 | 796.30 | 38342 | 0.43% |
| 22 Jul 2022 | 806.30 | 807.35 | 837.50 | 792.58 | 95790 | 0.17% |
| 21 Jul 2022 | 804.93 | 787.50 | 810.00 | 782.50 | 54269 | 2.24% |
| 20 Jul 2022 | 787.28 | 822.25 | 834.50 | 783.00 | 86384 | -3.39% |
| 19 Jul 2022 | 814.90 | 810.00 | 825.00 | 800.85 | 114635 | -1.04% |
| 18 Jul 2022 | 823.50 | 747.00 | 832.50 | 744.00 | 306503 | 11.29% |
| 15 Jul 2022 | 739.93 | 744.00 | 762.50 | 730.65 | 54595 | 0.66% |
| 14 Jul 2022 | 735.05 | 740.95 | 754.00 | 727.00 | 50252 | 0.03% |
| 13 Jul 2022 | 734.80 | 750.58 | 757.50 | 726.50 | 40627 | -2.07% |
| 12 Jul 2022 | 750.33 | 724.98 | 774.00 | 716.80 | 112598 | 2.86% |
| 11 Jul 2022 | 729.48 | 761.50 | 761.50 | 725.00 | 80462 | -4.30% |
| 08 Jul 2022 | 762.25 | 822.50 | 822.50 | 746.00 | 358135 | -1.33% |
| 07 Jul 2022 | 772.55 | 755.00 | 801.85 | 721.00 | 197790 | 3.18% |
| 06 Jul 2022 | 748.73 | 749.00 | 760.00 | 715.00 | 197041 | -0.40% |
| 05 Jul 2022 | 751.73 | 735.08 | 786.85 | 732.78 | 775622 | 3.33% |
| 04 Jul 2022 | 727.53 | 669.73 | 747.75 | 669.73 | 707741 | 8.09% |
| 01 Jul 2022 | 673.05 | 662.38 | 688.00 | 645.58 | 148726 | 1.60% |
| 30 Jun 2022 | 662.45 | 666.55 | 690.00 | 657.50 | 238943 | -0.49% |
| 29 Jun 2022 | 665.68 | 641.00 | 687.50 | 641.00 | 368771 | 2.16% |
| 28 Jun 2022 | 651.58 | 630.95 | 658.50 | 622.53 | 179830 | 3.21% |
| 27 Jun 2022 | 631.30 | 619.00 | 658.63 | 612.70 | 353913 | 3.12% |
| 24 Jun 2022 | 612.20 | 600.00 | 641.95 | 585.00 | 459091 | 4.60% |
| 23 Jun 2022 | 585.28 | 545.00 | 592.50 | 544.03 | 246788 | 7.62% |
| 22 Jun 2022 | 543.85 | 552.50 | 555.13 | 534.00 | 55198 | -2.03% |
| 21 Jun 2022 | 555.13 | 544.20 | 563.40 | 540.10 | 76389 | 2.36% |
| 20 Jun 2022 | 542.33 | 581.90 | 581.90 | 523.50 | 224039 | -3.22% |
| 17 Jun 2022 | 560.38 | 503.50 | 574.98 | 494.80 | 870266 | 11.14% |
| 16 Jun 2022 | 504.20 | 527.50 | 527.85 | 500.50 | 33362 | -3.24% |
| 15 Jun 2022 | 521.10 | 515.50 | 525.00 | 514.53 | 37482 | 1.09% |
| 14 Jun 2022 | 515.48 | 506.75 | 525.00 | 503.33 | 146021 | 0.35% |
| 13 Jun 2022 | 513.68 | 513.00 | 515.00 | 503.18 | 34590 | -1.77% |
| 10 Jun 2022 | 522.95 | 505.00 | 524.40 | 505.00 | 55185 | 0.80% |
| 09 Jun 2022 | 518.78 | 515.00 | 525.00 | 510.63 | 121104 | -0.45% |
| 08 Jun 2022 | 521.10 | 525.00 | 531.00 | 517.50 | 50420 | 0.61% |
| 07 Jun 2022 | 517.93 | 513.50 | 532.00 | 505.00 | 268677 | 0.88% |
| 06 Jun 2022 | 513.40 | 500.00 | 515.00 | 491.50 | 40652 | 2.49% |
| 03 Jun 2022 | 500.95 | 530.00 | 534.50 | 497.60 | 106618 | -3.95% |
| 02 Jun 2022 | 521.55 | 513.50 | 534.50 | 513.50 | 109749 | 1.57% |
| 01 Jun 2022 | 513.48 | 505.95 | 537.50 | 505.95 | 173536 | 1.49% |
| 31 May 2022 | 505.95 | 507.50 | 558.98 | 503.00 | 462090 | 4.60% |
| 30 May 2022 | 483.70 | 464.50 | 490.50 | 460.75 | 35979 | 4.98% |
| 27 May 2022 | 460.75 | 445.00 | 464.98 | 445.00 | 20816 | 4.59% |
| 26 May 2022 | 440.53 | 440.50 | 445.00 | 428.33 | 13202 | 0.19% |
| 25 May 2022 | 439.68 | 461.30 | 464.98 | 436.38 | 20883 | -4.69% |
| 24 May 2022 | 461.30 | 457.50 | 477.70 | 452.08 | 74739 | 0.99% |
| 23 May 2022 | 456.78 | 450.75 | 465.00 | 448.68 | 20008 | 1.96% |
| 20 May 2022 | 448.00 | 451.33 | 455.00 | 445.55 | 11844 | 0.83% |
| 19 May 2022 | 444.33 | 450.00 | 457.28 | 441.00 | 15306 | -2.84% |
| 18 May 2022 | 457.33 | 444.90 | 469.40 | 436.50 | 26740 | 3.34% |
| 17 May 2022 | 442.53 | 421.63 | 445.00 | 419.45 | 19030 | 5.53% |
| 16 May 2022 | 419.33 | 418.50 | 425.00 | 415.50 | 13968 | 1.19% |
| 13 May 2022 | 414.40 | 410.45 | 423.50 | 410.45 | 20636 | 1.41% |
| 12 May 2022 | 408.63 | 420.00 | 420.00 | 403.30 | 22809 | -2.61% |
| 11 May 2022 | 419.58 | 447.35 | 448.50 | 417.50 | 38110 | -5.47% |
| 10 May 2022 | 443.85 | 447.53 | 468.63 | 435.28 | 21830 | -1.68% |
| 09 May 2022 | 451.43 | 459.45 | 466.33 | 447.35 | 15382 | -1.75% |
| 06 May 2022 | 459.45 | 464.05 | 468.58 | 455.00 | 18230 | -2.15% |
| 05 May 2022 | 469.55 | 480.00 | 480.00 | 464.00 | 17690 | -0.76% |
| 04 May 2022 | 473.15 | 485.95 | 489.00 | 465.00 | 18627 | -1.57% |
| 02 May 2022 | 480.68 | 471.53 | 489.15 | 471.53 | 14904 | -0.60% |
| 29 Apr 2022 | 483.60 | 499.53 | 499.53 | 480.53 | 24538 | -1.83% |
| 28 Apr 2022 | 492.63 | 510.75 | 511.00 | 490.50 | 24061 | -2.78% |
| 27 Apr 2022 | 506.70 | 508.50 | 519.85 | 488.05 | 108756 | -0.86% |
| 26 Apr 2022 | 511.10 | 468.25 | 553.33 | 464.00 | 174517 | 10.50% |
| 25 Apr 2022 | 462.53 | 473.40 | 473.40 | 461.00 | 34189 | -4.10% |
| 22 Apr 2022 | 482.28 | 459.95 | 497.45 | 459.88 | 78714 | 4.37% |
| 21 Apr 2022 | 462.08 | 465.00 | 468.65 | 460.60 | 22896 | 0.07% |
| 20 Apr 2022 | 461.75 | 474.00 | 474.00 | 460.03 | 22789 | -0.33% |
| 19 Apr 2022 | 463.30 | 472.50 | 474.15 | 458.25 | 19891 | -0.76% |
| 18 Apr 2022 | 466.83 | 482.25 | 485.00 | 461.03 | 40949 | -3.20% |
| 13 Apr 2022 | 482.25 | 481.00 | 490.00 | 481.00 | 13165 | 0.63% |
| 12 Apr 2022 | 479.23 | 492.50 | 493.20 | 476.50 | 19842 | -1.93% |
| 11 Apr 2022 | 488.65 | 490.00 | 494.45 | 487.50 | 16282 | 0.67% |
| 08 Apr 2022 | 485.40 | 485.00 | 499.08 | 484.50 | 18441 | 0.24% |
| 07 Apr 2022 | 484.25 | 498.00 | 501.63 | 480.50 | 34031 | -2.71% |
| 06 Apr 2022 | 497.75 | 500.50 | 509.50 | 495.58 | 27463 | -0.48% |
| 05 Apr 2022 | 500.13 | 487.50 | 510.00 | 482.23 | 187752 | 4.54% |
| 04 Apr 2022 | 478.43 | 468.25 | 481.03 | 465.60 | 29484 | 1.95% |
| 01 Apr 2022 | 469.30 | 452.45 | 473.88 | 452.45 | 35598 | 4.27% |
| 31 Mar 2022 | 450.08 | 453.63 | 458.95 | 449.28 | 39577 | -0.68% |
| 30 Mar 2022 | 453.18 | 461.00 | 464.78 | 450.55 | 38196 | -0.37% |
| 29 Mar 2022 | 454.85 | 458.13 | 465.00 | 450.60 | 42329 | -0.22% |
| 28 Mar 2022 | 455.85 | 473.00 | 480.70 | 454.00 | 48986 | -4.04% |
| 25 Mar 2022 | 475.05 | 483.00 | 484.75 | 470.00 | 20976 | -0.71% |
| 24 Mar 2022 | 478.43 | 478.50 | 488.98 | 475.00 | 28553 | -0.84% |
| 23 Mar 2022 | 482.50 | 487.50 | 494.33 | 480.00 | 36039 | -0.16% |
| 22 Mar 2022 | 483.28 | 486.38 | 490.00 | 476.58 | 34428 | -0.64% |
| 21 Mar 2022 | 486.38 | 499.50 | 501.35 | 485.00 | 50902 | -1.42% |
| 17 Mar 2022 | 493.38 | 496.35 | 504.00 | 492.28 | 33238 | 1.15% |
| 16 Mar 2022 | 487.75 | 485.75 | 499.50 | 480.10 | 31765 | 2.32% |
| 15 Mar 2022 | 476.68 | 482.65 | 496.50 | 472.50 | 37206 | -1.24% |
| 14 Mar 2022 | 482.65 | 492.45 | 497.08 | 480.00 | 26907 | -1.32% |
| 11 Mar 2022 | 489.10 | 493.50 | 505.90 | 485.03 | 35726 | -0.05% |
| 10 Mar 2022 | 489.35 | 500.85 | 512.48 | 485.55 | 33400 | 2.37% |
| 09 Mar 2022 | 478.00 | 474.00 | 482.50 | 465.53 | 51964 | 1.17% |
| 08 Mar 2022 | 472.48 | 471.00 | 486.25 | 463.90 | 26708 | -0.56% |
| 07 Mar 2022 | 475.15 | 482.50 | 486.88 | 466.00 | 41606 | -3.24% |
| 04 Mar 2022 | 491.08 | 502.50 | 505.98 | 487.38 | 21876 | -1.91% |
| 03 Mar 2022 | 500.63 | 501.00 | 533.75 | 499.20 | 33949 | 0.13% |
| 02 Mar 2022 | 500.00 | 499.50 | 510.00 | 494.05 | 28840 | -0.96% |
| 28 Feb 2022 | 504.85 | 494.00 | 507.50 | 482.50 | 21627 | 1.17% |
| 25 Feb 2022 | 499.03 | 480.00 | 505.78 | 480.00 | 24536 | 4.66% |
| 24 Feb 2022 | 476.80 | 494.50 | 495.75 | 469.80 | 54006 | -5.18% |
| 23 Feb 2022 | 502.83 | 497.50 | 509.20 | 495.15 | 25667 | 2.83% |
| 22 Feb 2022 | 489.00 | 495.00 | 499.73 | 486.50 | 49905 | -3.32% |
| 21 Feb 2022 | 505.80 | 529.00 | 529.00 | 502.98 | 24262 | -4.39% |
| 18 Feb 2022 | 529.05 | 540.00 | 546.28 | 527.50 | 19262 | -3.23% |
| 17 Feb 2022 | 546.70 | 538.63 | 554.00 | 537.38 | 30991 | 1.50% |
| 16 Feb 2022 | 538.63 | 549.50 | 564.95 | 526.33 | 43310 | 1.52% |
| 15 Feb 2022 | 530.58 | 525.50 | 535.00 | 483.28 | 119305 | 0.37% |
| 14 Feb 2022 | 528.60 | 517.50 | 559.43 | 517.50 | 67731 | -5.59% |
| 11 Feb 2022 | 559.90 | 556.50 | 574.90 | 555.50 | 21136 | -1.58% |
| 10 Feb 2022 | 568.90 | 569.48 | 577.50 | 557.53 | 21935 | 0.68% |
| 09 Feb 2022 | 565.05 | 561.50 | 572.00 | 558.00 | 18879 | 1.56% |
| 08 Feb 2022 | 556.38 | 570.50 | 577.25 | 552.18 | 40925 | -2.48% |
| 07 Feb 2022 | 570.50 | 592.33 | 592.33 | 566.88 | 27558 | -2.48% |
| 04 Feb 2022 | 585.00 | 597.53 | 601.43 | 581.00 | 13682 | -2.19% |
| 03 Feb 2022 | 598.08 | 596.03 | 599.95 | 589.68 | 20050 | 0.34% |
| 02 Feb 2022 | 596.03 | 570.00 | 599.00 | 567.30 | 40103 | 5.21% |
| 01 Feb 2022 | 566.53 | 576.95 | 586.33 | 563.50 | 43836 | -0.59% |
| 31 Jan 2022 | 569.88 | 590.00 | 592.28 | 562.80 | 47893 | -2.36% |
| 28 Jan 2022 | 583.68 | 575.00 | 596.98 | 575.00 | 29097 | 0.90% |
| 27 Jan 2022 | 578.45 | 574.00 | 589.00 | 562.88 | 31803 | 0.72% |
| 25 Jan 2022 | 574.33 | 574.00 | 595.00 | 547.98 | 60009 | 0.23% |
| 24 Jan 2022 | 573.00 | 626.23 | 626.23 | 559.53 | 67691 | -7.49% |
| 21 Jan 2022 | 619.40 | 632.80 | 654.50 | 613.33 | 48373 | -4.17% |
| 20 Jan 2022 | 646.33 | 642.50 | 664.98 | 640.03 | 51755 | 0.86% |
| 19 Jan 2022 | 640.83 | 633.00 | 649.00 | 620.03 | 51436 | 1.37% |
| 18 Jan 2022 | 632.18 | 674.45 | 675.98 | 627.50 | 82158 | -4.86% |
| 17 Jan 2022 | 664.48 | 682.50 | 688.80 | 660.23 | 107942 | 0.34% |
| 14 Jan 2022 | 662.20 | 633.95 | 680.00 | 632.50 | 387427 | 4.46% |
| 13 Jan 2022 | 633.95 | 595.00 | 642.48 | 591.83 | 231256 | 7.48% |
| 12 Jan 2022 | 589.83 | 598.80 | 601.05 | 586.70 | 21042 | -0.31% |
| 11 Jan 2022 | 591.68 | 600.00 | 609.00 | 588.00 | 59597 | -1.16% |
| 10 Jan 2022 | 598.65 | 582.60 | 609.50 | 578.00 | 114778 | 2.75% |
| 07 Jan 2022 | 582.60 | 565.03 | 586.98 | 565.03 | 37130 | 2.86% |
| 06 Jan 2022 | 566.38 | 562.50 | 576.55 | 562.50 | 25517 | -1.33% |
| 05 Jan 2022 | 574.03 | 584.00 | 587.48 | 572.50 | 20569 | -1.33% |
| 04 Jan 2022 | 581.78 | 570.50 | 588.05 | 570.50 | 45552 | 2.15% |
| 03 Jan 2022 | 569.53 | 569.00 | 573.68 | 567.00 | 24337 | 0.62% |
| 31 Dec 2021 | 566.00 | 570.05 | 578.53 | 561.10 | 29256 | -0.01% |
| 30 Dec 2021 | 566.05 | 559.95 | 574.50 | 555.65 | 43007 | 0.60% |
| 29 Dec 2021 | 562.65 | 575.00 | 582.60 | 555.85 | 44804 | -2.09% |
| 28 Dec 2021 | 574.65 | 583.75 | 590.50 | 571.50 | 47614 | -1.45% |
| 27 Dec 2021 | 583.13 | 590.30 | 593.60 | 580.03 | 36665 | -2.09% |
| 24 Dec 2021 | 595.60 | 612.40 | 630.50 | 588.30 | 142398 | -2.30% |
| 23 Dec 2021 | 609.65 | 571.50 | 615.00 | 562.30 | 222314 | 8.98% |
| 22 Dec 2021 | 559.40 | 567.50 | 567.50 | 557.60 | 11324 | 0.65% |
| 21 Dec 2021 | 555.80 | 542.35 | 564.13 | 542.35 | 20171 | 2.48% |
| 20 Dec 2021 | 542.35 | 550.00 | 551.50 | 531.03 | 45558 | -2.77% |
| 17 Dec 2021 | 557.80 | 592.00 | 594.98 | 552.53 | 43842 | -4.97% |
| 16 Dec 2021 | 586.98 | 595.98 | 597.50 | 581.50 | 65496 | -0.45% |
| 15 Dec 2021 | 589.65 | 595.00 | 598.00 | 587.60 | 14564 | 0.33% |
| 14 Dec 2021 | 587.70 | 607.00 | 613.68 | 586.18 | 32517 | -2.61% |
| 13 Dec 2021 | 603.45 | 600.00 | 609.03 | 592.65 | 37855 | 2.60% |
| 10 Dec 2021 | 588.13 | 604.00 | 605.10 | 585.00 | 28439 | -1.75% |
| 09 Dec 2021 | 598.58 | 605.00 | 613.93 | 595.58 | 35749 | -0.28% |
| 08 Dec 2021 | 600.28 | 614.50 | 622.30 | 598.00 | 39957 | -1.60% |
| 07 Dec 2021 | 610.03 | 592.20 | 614.00 | 586.00 | 75844 | 5.30% |
| 06 Dec 2021 | 579.35 | 604.40 | 617.50 | 573.13 | 66371 | -3.97% |
| 03 Dec 2021 | 603.30 | 582.00 | 629.00 | 581.58 | 230437 | 4.91% |
| 02 Dec 2021 | 575.05 | 568.88 | 592.50 | 554.88 | 131095 | 3.49% |
| 01 Dec 2021 | 555.68 | 555.00 | 564.68 | 551.00 | 22015 | -0.51% |
| 30 Nov 2021 | 558.55 | 554.00 | 577.25 | 554.00 | 40505 | 0.86% |
| 29 Nov 2021 | 553.80 | 539.00 | 558.90 | 513.00 | 70923 | 0.61% |
| 26 Nov 2021 | 550.43 | 570.00 | 573.90 | 545.00 | 48925 | -4.32% |
| 25 Nov 2021 | 575.28 | 565.00 | 582.50 | 561.00 | 27268 | 0.98% |
| 24 Nov 2021 | 569.70 | 582.50 | 589.35 | 562.50 | 39816 | -1.78% |
| 23 Nov 2021 | 580.00 | 546.00 | 589.00 | 540.58 | 85107 | 5.59% |
| 22 Nov 2021 | 549.28 | 582.00 | 586.85 | 545.00 | 128944 | -5.00% |
| 18 Nov 2021 | 578.20 | 562.45 | 586.75 | 556.43 | 115002 | 4.02% |
| 17 Nov 2021 | 555.83 | 579.95 | 579.95 | 553.00 | 107687 | -3.77% |
| 16 Nov 2021 | 577.60 | 602.43 | 602.50 | 574.00 | 78863 | -2.26% |
| 15 Nov 2021 | 590.95 | 634.00 | 634.00 | 587.78 | 107262 | -6.16% |
| 12 Nov 2021 | 629.75 | 635.00 | 639.85 | 622.50 | 34203 | 0.35% |
| 11 Nov 2021 | 627.58 | 661.00 | 665.00 | 625.00 | 74061 | -3.51% |
| 10 Nov 2021 | 650.43 | 619.95 | 660.35 | 615.70 | 162887 | 4.79% |
| 09 Nov 2021 | 620.68 | 624.00 | 633.95 | 613.55 | 42764 | -0.65% |
| 08 Nov 2021 | 624.73 | 637.90 | 637.90 | 616.98 | 34303 | -1.30% |
| 04 Nov 2021 | 632.98 | 618.43 | 643.50 | 618.43 | 15888 | 2.35% |
| 03 Nov 2021 | 618.43 | 633.60 | 637.08 | 615.00 | 37325 | -2.12% |
| 02 Nov 2021 | 631.85 | 640.03 | 650.00 | 628.00 | 78573 | -0.14% |
| 01 Nov 2021 | 632.73 | 632.43 | 647.50 | 627.58 | 48098 | 1.26% |
| 29 Oct 2021 | 624.88 | 629.00 | 646.00 | 605.00 | 75865 | 0.16% |
| 28 Oct 2021 | 623.88 | 636.43 | 646.48 | 616.00 | 65007 | -1.68% |
| 27 Oct 2021 | 634.53 | 629.15 | 650.00 | 614.50 | 165213 | 1.99% |
| 26 Oct 2021 | 622.15 | 577.00 | 634.98 | 571.53 | 126789 | 10.29% |
| 25 Oct 2021 | 564.10 | 579.50 | 596.00 | 556.53 | 45515 | -2.58% |
| 22 Oct 2021 | 579.05 | 608.00 | 608.98 | 564.23 | 47878 | -2.87% |
| 21 Oct 2021 | 596.13 | 581.00 | 604.28 | 564.53 | 99455 | 3.03% |
| 20 Oct 2021 | 578.60 | 600.03 | 609.98 | 567.50 | 106375 | -4.77% |
| 19 Oct 2021 | 607.60 | 642.10 | 645.00 | 600.00 | 115191 | -4.71% |
| 18 Oct 2021 | 637.65 | 655.00 | 671.98 | 630.00 | 244151 | 0.70% |
| 14 Oct 2021 | 633.20 | 555.43 | 642.50 | 555.43 | 450575 | 12.53% |
| 13 Oct 2021 | 562.68 | 569.00 | 571.40 | 559.25 | 52014 | 1.11% |
| 12 Oct 2021 | 556.53 | 569.50 | 577.90 | 553.10 | 37855 | -1.78% |
| 11 Oct 2021 | 566.60 | 574.50 | 585.55 | 565.10 | 88932 | -0.80% |
| 08 Oct 2021 | 571.15 | 593.20 | 594.13 | 569.33 | 43560 | -2.28% |
| 07 Oct 2021 | 584.50 | 574.50 | 597.00 | 565.00 | 138139 | 4.90% |
| 06 Oct 2021 | 557.18 | 564.50 | 567.50 | 550.05 | 46071 | -0.46% |
| 05 Oct 2021 | 559.75 | 557.48 | 562.50 | 550.00 | 29398 | 0.11% |
| 04 Oct 2021 | 559.13 | 549.85 | 569.83 | 549.85 | 40186 | 1.70% |
| 01 Oct 2021 | 549.80 | 554.30 | 555.00 | 545.00 | 20820 | -0.26% |
| 30 Sep 2021 | 551.25 | 547.48 | 565.00 | 545.65 | 44698 | 0.69% |
| 29 Sep 2021 | 547.48 | 539.40 | 555.00 | 532.73 | 23183 | 0.40% |
| 28 Sep 2021 | 545.30 | 551.00 | 556.00 | 540.00 | 32301 | -0.90% |
| 27 Sep 2021 | 550.25 | 550.83 | 560.50 | 541.35 | 38133 | -0.11% |
| 24 Sep 2021 | 550.83 | 559.70 | 565.93 | 545.08 | 32293 | -1.58% |
| 23 Sep 2021 | 559.70 | 574.98 | 579.00 | 557.00 | 39423 | -2.01% |
| 22 Sep 2021 | 571.18 | 560.95 | 572.30 | 557.25 | 75467 | 2.32% |
| 21 Sep 2021 | 558.23 | 527.00 | 564.00 | 520.00 | 158092 | 3.41% |
| 20 Sep 2021 | 539.80 | 545.00 | 562.00 | 536.00 | 58131 | -2.04% |
| 17 Sep 2021 | 551.03 | 570.00 | 574.50 | 531.00 | 93701 | -0.78% |
| 16 Sep 2021 | 555.38 | 579.85 | 600.00 | 547.90 | 356003 | -3.32% |
| 15 Sep 2021 | 574.43 | 592.50 | 601.00 | 565.55 | 68820 | -2.25% |
| 14 Sep 2021 | 587.65 | 597.13 | 611.50 | 575.00 | 116805 | -0.94% |
| 13 Sep 2021 | 593.25 | 558.65 | 602.55 | 557.50 | 367213 | 6.74% |
| 09 Sep 2021 | 555.78 | 566.00 | 569.35 | 550.28 | 52135 | -1.41% |
| 08 Sep 2021 | 563.75 | 569.00 | 579.00 | 558.00 | 67679 | -0.92% |
| 07 Sep 2021 | 569.00 | 589.00 | 589.25 | 557.53 | 157598 | -2.92% |
| 06 Sep 2021 | 586.13 | 544.40 | 589.75 | 540.03 | 396597 | 9.32% |
| 03 Sep 2021 | 536.15 | 564.48 | 592.50 | 526.73 | 466090 | -4.62% |
| 02 Sep 2021 | 562.13 | 575.00 | 582.20 | 551.28 | 195214 | -1.43% |
| 01 Sep 2021 | 570.28 | 524.78 | 572.90 | 523.03 | 516948 | 9.49% |
| 31 Aug 2021 | 520.83 | 493.38 | 529.93 | 493.35 | 272996 | 6.02% |
| 30 Aug 2021 | 491.25 | 499.50 | 522.00 | 485.48 | 601704 | 1.80% |
| 27 Aug 2021 | 482.55 | 483.50 | 498.25 | 461.33 | 205800 | 0.39% |
| 26 Aug 2021 | 480.68 | 478.30 | 484.90 | 470.58 | 48689 | 1.04% |
| 25 Aug 2021 | 475.75 | 499.50 | 499.50 | 470.00 | 151370 | -1.92% |
| 24 Aug 2021 | 485.05 | 452.45 | 490.00 | 440.55 | 157422 | 6.91% |
| 23 Aug 2021 | 453.68 | 488.28 | 498.25 | 445.00 | 174420 | -7.09% |
| 20 Aug 2021 | 488.30 | 490.00 | 509.48 | 481.00 | 348273 | -3.85% |
| 18 Aug 2021 | 507.83 | 487.50 | 519.35 | 476.00 | 1477067 | 7.77% |
| 17 Aug 2021 | 471.23 | 462.50 | 475.55 | 443.33 | 1265950 | 18.91% |
| 16 Aug 2021 | 396.30 | 376.58 | 406.05 | 359.50 | 102225 | 4.93% |
| 13 Aug 2021 | 377.68 | 382.50 | 399.00 | 374.00 | 28728 | -0.37% |
| 12 Aug 2021 | 379.08 | 362.00 | 382.00 | 361.15 | 48914 | 5.62% |
| 11 Aug 2021 | 358.90 | 376.00 | 376.43 | 347.53 | 64152 | -4.81% |
| 10 Aug 2021 | 377.05 | 390.10 | 394.50 | 372.73 | 33917 | -4.23% |
| 09 Aug 2021 | 393.70 | 400.15 | 408.78 | 390.53 | 30058 | -1.62% |
| 06 Aug 2021 | 400.20 | 412.43 | 412.43 | 398.00 | 27864 | -0.13% |
| 05 Aug 2021 | 400.73 | 409.38 | 414.58 | 391.23 | 52001 | -1.65% |
| 04 Aug 2021 | 407.45 | 415.00 | 422.00 | 405.33 | 48433 | -0.47% |
| 03 Aug 2021 | 409.38 | 410.88 | 416.00 | 407.00 | 27370 | 0.93% |
| 02 Aug 2021 | 405.60 | 400.50 | 428.03 | 400.28 | 113840 | 1.15% |
| 30 Jul 2021 | 400.98 | 398.35 | 407.50 | 396.50 | 35102 | 0.75% |
| 29 Jul 2021 | 397.98 | 402.75 | 403.43 | 393.48 | 25327 | -1.51% |
| 28 Jul 2021 | 404.10 | 409.23 | 409.35 | 393.15 | 57738 | -0.57% |
| 27 Jul 2021 | 406.43 | 395.95 | 413.68 | 389.50 | 81474 | 3.92% |
| 26 Jul 2021 | 391.10 | 379.55 | 397.00 | 379.55 | 44250 | 2.33% |
| 23 Jul 2021 | 382.18 | 389.00 | 389.00 | 380.60 | 17296 | -0.91% |
| 22 Jul 2021 | 385.68 | 386.50 | 392.68 | 384.03 | 25965 | -0.13% |
| 20 Jul 2021 | 386.18 | 399.00 | 402.50 | 384.00 | 38893 | -3.22% |
| 19 Jul 2021 | 399.03 | 394.50 | 402.35 | 390.65 | 36016 | 0.64% |
| 16 Jul 2021 | 396.48 | 396.98 | 401.53 | 389.20 | 40300 | 2.09% |
| 15 Jul 2021 | 388.38 | 392.48 | 398.25 | 386.55 | 16799 | -1.00% |
| 14 Jul 2021 | 392.30 | 393.50 | 400.00 | 387.78 | 31061 | -0.32% |
| 13 Jul 2021 | 393.55 | 396.50 | 403.50 | 390.00 | 26808 | -0.33% |
| 12 Jul 2021 | 394.85 | 404.98 | 407.50 | 392.03 | 58619 | -1.34% |
| 09 Jul 2021 | 400.23 | 377.63 | 411.50 | 376.75 | 135477 | 5.09% |
| 08 Jul 2021 | 380.83 | 389.95 | 389.95 | 378.98 | 56205 | -1.67% |
| 07 Jul 2021 | 387.28 | 382.50 | 389.85 | 380.13 | 36693 | 1.10% |
| 06 Jul 2021 | 383.08 | 394.50 | 399.13 | 378.68 | 81094 | -2.35% |
| 05 Jul 2021 | 392.28 | 381.20 | 397.00 | 380.05 | 135626 | 4.25% |
| 02 Jul 2021 | 376.30 | 375.00 | 389.50 | 372.55 | 250864 | 0.80% |
| 01 Jul 2021 | 373.33 | 402.50 | 409.48 | 368.05 | 381049 | 0.32% |
| 30 Jun 2021 | 372.15 | 374.00 | 379.43 | 367.75 | 69592 | 0.17% |
| 29 Jun 2021 | 371.53 | 376.50 | 384.48 | 368.00 | 125283 | -0.32% |
| 28 Jun 2021 | 372.73 | 357.00 | 376.20 | 352.00 | 276142 | 6.46% |
| 25 Jun 2021 | 350.10 | 352.30 | 359.50 | 341.10 | 78438 | 0.06% |
| 24 Jun 2021 | 349.90 | 348.70 | 381.45 | 345.58 | 577957 | 1.44% |
| 23 Jun 2021 | 344.93 | 344.95 | 349.50 | 340.05 | 75470 | 2.16% |
| 22 Jun 2021 | 337.63 | 332.00 | 343.00 | 330.63 | 37786 | 3.16% |
| 21 Jun 2021 | 327.30 | 320.00 | 332.00 | 319.78 | 19568 | 1.02% |
| 18 Jun 2021 | 324.00 | 334.55 | 340.05 | 305.50 | 47666 | -2.51% |
| 17 Jun 2021 | 332.33 | 334.28 | 341.68 | 330.00 | 28977 | -0.58% |
| 16 Jun 2021 | 334.28 | 340.00 | 344.00 | 332.95 | 29082 | -0.98% |
| 15 Jun 2021 | 337.60 | 326.75 | 341.50 | 326.75 | 53831 | 3.88% |
| 14 Jun 2021 | 325.00 | 328.00 | 331.90 | 318.00 | 29616 | -2.18% |
| 11 Jun 2021 | 332.23 | 335.00 | 338.23 | 330.00 | 26637 | -0.15% |
| 10 Jun 2021 | 332.73 | 334.95 | 336.45 | 329.08 | 16358 | 1.18% |
| 09 Jun 2021 | 328.85 | 336.50 | 339.90 | 327.43 | 39382 | -1.49% |
| 08 Jun 2021 | 333.83 | 339.95 | 343.05 | 330.13 | 36436 | -0.41% |
| 07 Jun 2021 | 335.20 | 344.73 | 344.73 | 334.00 | 31547 | -1.93% |
| 04 Jun 2021 | 341.80 | 342.05 | 346.50 | 336.53 | 48154 | 1.58% |
| 03 Jun 2021 | 336.50 | 335.00 | 342.93 | 334.98 | 51237 | 1.59% |
| 02 Jun 2021 | 331.23 | 334.00 | 335.60 | 329.03 | 36819 | -1.30% |
| 01 Jun 2021 | 335.60 | 333.00 | 342.33 | 328.30 | 77734 | 1.67% |
| 31 May 2021 | 330.08 | 335.00 | 342.65 | 324.00 | 82692 | -0.90% |
| 28 May 2021 | 333.08 | 349.90 | 354.50 | 330.53 | 113520 | -4.05% |
| 27 May 2021 | 347.13 | 324.40 | 359.43 | 323.50 | 464019 | 7.54% |
| 26 May 2021 | 322.80 | 307.50 | 324.35 | 305.03 | 144451 | 6.03% |
| 25 May 2021 | 304.45 | 310.00 | 311.50 | 301.40 | 39819 | -0.15% |
| 24 May 2021 | 304.90 | 293.85 | 314.00 | 293.75 | 151939 | 4.55% |
| 21 May 2021 | 291.63 | 291.00 | 297.50 | 290.03 | 22365 | 0.38% |
| 20 May 2021 | 290.53 | 294.50 | 296.95 | 289.53 | 11739 | -0.45% |
| 19 May 2021 | 291.83 | 296.50 | 296.75 | 290.05 | 14696 | -0.95% |
| 18 May 2021 | 294.63 | 298.50 | 304.50 | 293.00 | 22974 | -1.73% |
| 17 May 2021 | 299.83 | 286.10 | 303.53 | 284.98 | 46546 | 5.62% |
| 14 May 2021 | 283.88 | 287.55 | 290.50 | 283.00 | 19126 | -1.41% |
| 12 May 2021 | 287.93 | 287.50 | 293.58 | 285.53 | 18642 | 0.57% |
| 11 May 2021 | 286.30 | 287.63 | 291.75 | 285.00 | 15122 | -1.56% |
| 10 May 2021 | 290.85 | 295.00 | 297.45 | 288.53 | 18319 | 0.52% |
| 07 May 2021 | 289.35 | 289.75 | 294.48 | 287.73 | 20049 | 1.05% |
| 06 May 2021 | 286.33 | 290.00 | 290.50 | 280.00 | 23835 | 1.13% |
| 05 May 2021 | 283.13 | 292.50 | 292.50 | 280.83 | 29858 | -1.96% |
| 04 May 2021 | 288.80 | 299.50 | 299.50 | 287.50 | 14596 | -2.18% |
| 03 May 2021 | 295.25 | 298.10 | 298.50 | 291.98 | 28869 | -0.96% |
| 30 Apr 2021 | 298.10 | 305.90 | 307.00 | 296.13 | 18606 | -2.89% |
| 29 Apr 2021 | 306.98 | 309.93 | 318.10 | 304.55 | 55294 | -0.02% |
| 28 Apr 2021 | 307.03 | 287.93 | 330.00 | 285.88 | 386762 | 7.30% |
| 27 Apr 2021 | 286.13 | 280.40 | 290.00 | 280.40 | 11979 | 0.44% |
| 26 Apr 2021 | 284.88 | 283.00 | 287.50 | 280.00 | 24318 | 0.72% |
| 23 Apr 2021 | 282.85 | 278.50 | 287.00 | 275.45 | 16743 | 1.60% |
| 22 Apr 2021 | 278.40 | 271.00 | 281.63 | 267.53 | 31400 | 3.13% |
| 20 Apr 2021 | 269.95 | 270.00 | 276.50 | 267.93 | 18376 | 0.41% |
| 19 Apr 2021 | 268.85 | 271.40 | 274.43 | 267.50 | 16081 | -2.40% |
| 16 Apr 2021 | 275.45 | 277.88 | 278.98 | 273.25 | 7797 | 0.79% |
| 15 Apr 2021 | 273.30 | 279.00 | 279.00 | 270.45 | 7238 | -0.31% |
| 13 Apr 2021 | 274.15 | 275.13 | 282.50 | 270.03 | 9974 | -0.16% |
| 12 Apr 2021 | 274.58 | 284.50 | 285.00 | 272.63 | 20254 | -4.52% |
| 09 Apr 2021 | 287.58 | 286.60 | 293.95 | 284.15 | 10557 | 0.15% |
| 08 Apr 2021 | 287.15 | 288.10 | 295.00 | 285.00 | 13046 | 0.37% |
| 07 Apr 2021 | 286.10 | 287.50 | 294.38 | 284.23 | 14806 | -0.24% |
| 06 Apr 2021 | 286.80 | 287.45 | 291.75 | 285.55 | 10264 | 0.23% |
| 05 Apr 2021 | 286.15 | 289.45 | 289.45 | 278.75 | 23832 | -0.18% |
| 01 Apr 2021 | 286.68 | 280.25 | 292.50 | 278.83 | 13110 | 3.11% |
| 31 Mar 2021 | 278.03 | 280.00 | 287.10 | 277.55 | 29023 | 1.69% |
| 30 Mar 2021 | 273.40 | 276.75 | 279.40 | 271.03 | 14860 | -0.90% |
| 26 Mar 2021 | 275.88 | 279.00 | 279.68 | 275.00 | 10774 | 0.08% |
| 25 Mar 2021 | 275.65 | 287.38 | 287.38 | 272.85 | 23440 | -3.42% |
| 24 Mar 2021 | 285.40 | 288.25 | 292.05 | 284.15 | 10690 | -2.63% |
| 23 Mar 2021 | 293.10 | 290.15 | 296.00 | 290.15 | 9338 | 1.08% |
| 22 Mar 2021 | 289.98 | 287.50 | 297.00 | 285.00 | 14368 | 0.62% |
| 19 Mar 2021 | 288.18 | 286.03 | 291.98 | 279.75 | 14906 | 0.40% |
| 18 Mar 2021 | 287.03 | 292.50 | 297.58 | 283.50 | 10837 | -1.80% |
| 17 Mar 2021 | 292.30 | 302.80 | 310.00 | 287.65 | 15140 | -3.08% |
| 16 Mar 2021 | 301.60 | 299.00 | 310.00 | 299.00 | 17768 | 0.02% |
| 15 Mar 2021 | 301.53 | 304.93 | 304.93 | 297.03 | 17469 | 0.76% |
| 12 Mar 2021 | 299.25 | 310.98 | 311.00 | 297.53 | 15921 | -2.14% |
| 10 Mar 2021 | 305.80 | 293.15 | 315.50 | 293.15 | 91761 | 3.64% |
| 09 Mar 2021 | 295.05 | 304.25 | 304.25 | 292.00 | 20155 | -2.35% |
| 08 Mar 2021 | 302.15 | 302.68 | 303.95 | 298.60 | 23352 | 0.62% |
| 05 Mar 2021 | 300.28 | 303.20 | 310.90 | 298.38 | 35941 | -0.96% |
| 04 Mar 2021 | 303.20 | 300.00 | 304.63 | 292.75 | 37020 | -0.05% |
| 03 Mar 2021 | 303.35 | 277.00 | 312.00 | 276.68 | 157010 | 10.15% |
| 02 Mar 2021 | 275.40 | 273.70 | 279.50 | 272.30 | 21077 | 1.25% |
| 01 Mar 2021 | 272.00 | 269.00 | 276.00 | 267.03 | 26434 | 1.10% |
| 26 Feb 2021 | 269.05 | 269.93 | 274.95 | 266.25 | 20887 | -0.76% |
| 25 Feb 2021 | 271.10 | 275.50 | 280.50 | 269.88 | 40768 | -2.18% |
| 24 Feb 2021 | 277.13 | 270.28 | 279.53 | 269.98 | 15391 | 2.53% |
| 23 Feb 2021 | 270.28 | 269.70 | 276.00 | 268.53 | 34895 | 0.37% |
| 22 Feb 2021 | 269.28 | 284.28 | 288.35 | 263.48 | 86152 | -7.05% |
| 19 Feb 2021 | 289.70 | 287.23 | 297.55 | 282.78 | 44556 | 0.94% |
| 18 Feb 2021 | 287.00 | 294.50 | 299.05 | 285.60 | 42417 | -2.00% |
| 17 Feb 2021 | 292.85 | 294.90 | 298.30 | 292.25 | 30902 | -0.71% |
| 16 Feb 2021 | 294.93 | 297.75 | 304.78 | 292.98 | 57568 | -0.77% |
| 15 Feb 2021 | 297.23 | 312.63 | 321.93 | 295.00 | 172337 | -9.90% |
| 12 Feb 2021 | 329.90 | 322.00 | 344.00 | 310.50 | 235953 | 3.35% |
| 11 Feb 2021 | 319.20 | 308.00 | 322.00 | 308.00 | 33232 | 3.78% |
| 10 Feb 2021 | 307.58 | 310.00 | 316.50 | 304.35 | 30041 | -0.73% |
| 09 Feb 2021 | 309.83 | 311.75 | 321.90 | 307.55 | 37977 | 0.39% |
| 08 Feb 2021 | 308.63 | 309.00 | 317.48 | 307.50 | 22057 | -0.95% |
| 05 Feb 2021 | 311.60 | 322.35 | 323.48 | 307.73 | 49716 | -2.41% |
| 04 Feb 2021 | 319.28 | 306.00 | 327.50 | 306.00 | 134707 | 5.13% |
| 03 Feb 2021 | 303.70 | 302.95 | 309.73 | 297.48 | 27665 | 1.67% |
| 02 Feb 2021 | 298.70 | 294.88 | 307.20 | 292.03 | 29498 | 3.05% |
| 01 Feb 2021 | 289.85 | 290.50 | 293.00 | 285.00 | 13802 | -0.16% |
| 29 Jan 2021 | 290.30 | 289.00 | 294.35 | 289.00 | 15078 | 0.78% |
| 28 Jan 2021 | 288.05 | 277.30 | 289.90 | 276.95 | 14851 | 1.06% |
| 27 Jan 2021 | 285.03 | 287.50 | 291.45 | 281.50 | 15536 | -1.20% |
| 25 Jan 2021 | 288.48 | 289.50 | 294.28 | 281.28 | 19031 | -0.84% |
| 22 Jan 2021 | 290.93 | 288.75 | 306.53 | 288.75 | 40791 | -0.28% |
| 21 Jan 2021 | 291.75 | 302.18 | 303.50 | 287.50 | 28360 | -2.58% |
| 20 Jan 2021 | 299.48 | 297.15 | 306.78 | 296.43 | 26249 | 0.78% |
| 19 Jan 2021 | 297.15 | 296.28 | 301.50 | 295.25 | 11419 | 1.16% |
| 18 Jan 2021 | 293.73 | 306.20 | 307.13 | 291.18 | 48467 | -4.07% |
| 15 Jan 2021 | 306.18 | 310.05 | 319.08 | 300.50 | 81148 | -1.70% |
| 14 Jan 2021 | 311.48 | 289.58 | 325.00 | 285.95 | 112896 | 7.56% |
| 13 Jan 2021 | 289.58 | 298.73 | 304.45 | 285.20 | 40150 | -3.06% |
| 12 Jan 2021 | 298.73 | 305.35 | 306.95 | 295.50 | 30616 | -1.34% |
| 11 Jan 2021 | 302.80 | 304.33 | 306.70 | 294.00 | 74568 | 1.87% |
| 08 Jan 2021 | 297.25 | 284.80 | 302.35 | 284.43 | 192392 | 6.43% |
| 07 Jan 2021 | 279.30 | 279.98 | 284.50 | 277.75 | 31024 | 0.02% |
| 06 Jan 2021 | 279.25 | 279.98 | 287.00 | 277.00 | 54525 | 0.50% |
| 05 Jan 2021 | 277.85 | 282.25 | 282.25 | 275.50 | 26485 | -0.51% |
| 04 Jan 2021 | 279.28 | 284.50 | 284.50 | 277.50 | 24825 | -0.04% |
| 01 Jan 2021 | 279.38 | 287.45 | 287.45 | 276.50 | 24909 | -1.45% |
| 31 Dec 2020 | 283.50 | 281.45 | 287.00 | 280.05 | 42163 | 1.29% |
| 30 Dec 2020 | 279.90 | 271.95 | 285.13 | 270.00 | 118518 | 4.96% |
| 29 Dec 2020 | 266.68 | 263.10 | 269.03 | 261.25 | 18859 | 2.30% |
| 28 Dec 2020 | 260.68 | 253.50 | 268.50 | 253.50 | 24214 | 1.60% |
| 24 Dec 2020 | 256.58 | 260.00 | 261.13 | 248.55 | 19967 | -0.27% |
| 23 Dec 2020 | 257.28 | 252.50 | 261.35 | 250.50 | 17698 | 4.09% |
| 22 Dec 2020 | 247.18 | 247.00 | 256.53 | 235.50 | 39310 | -1.67% |
| 21 Dec 2020 | 251.38 | 263.95 | 268.65 | 248.13 | 28951 | -4.76% |
| 18 Dec 2020 | 263.95 | 271.40 | 271.40 | 263.00 | 18513 | -1.46% |
| 17 Dec 2020 | 267.85 | 267.85 | 277.85 | 265.85 | 32330 | 0.82% |
| 16 Dec 2020 | 265.68 | 265.58 | 269.95 | 262.50 | 29178 | 0.29% |
| 15 Dec 2020 | 264.90 | 268.53 | 268.53 | 263.53 | 29073 | -1.49% |
| 14 Dec 2020 | 268.90 | 270.40 | 272.45 | 266.20 | 18012 | -0.07% |
| 11 Dec 2020 | 269.10 | 269.58 | 271.93 | 267.93 | 18880 | 0.32% |
| 10 Dec 2020 | 268.23 | 275.50 | 276.63 | 265.58 | 25525 | -2.22% |
| 09 Dec 2020 | 274.33 | 282.00 | 282.00 | 272.35 | 27178 | -1.38% |
| 08 Dec 2020 | 278.18 | 284.53 | 289.50 | 274.50 | 27625 | -2.23% |
| 07 Dec 2020 | 284.53 | 277.40 | 290.00 | 275.23 | 63100 | 2.61% |
| 04 Dec 2020 | 277.28 | 275.75 | 279.63 | 275.48 | 27418 | 0.66% |
| 03 Dec 2020 | 275.45 | 273.48 | 277.45 | 273.00 | 17308 | 1.38% |
| 02 Dec 2020 | 271.70 | 273.00 | 276.75 | 271.00 | 18558 | -0.73% |
| 01 Dec 2020 | 273.70 | 277.50 | 280.00 | 272.33 | 30396 | -0.36% |
| 27 Nov 2020 | 274.70 | 274.50 | 279.00 | 272.33 | 25433 | 1.01% |
| 26 Nov 2020 | 271.95 | 271.15 | 273.43 | 267.03 | 20485 | 0.01% |
| 25 Nov 2020 | 271.93 | 275.35 | 277.40 | 267.18 | 32935 | -0.76% |
| 24 Nov 2020 | 274.00 | 273.50 | 277.50 | 271.13 | 35682 | 0.87% |
| 23 Nov 2020 | 271.65 | 268.50 | 277.50 | 265.50 | 66104 | 1.26% |
| 20 Nov 2020 | 268.28 | 277.60 | 277.60 | 265.50 | 41711 | -3.65% |
| 19 Nov 2020 | 278.45 | 282.50 | 289.50 | 277.03 | 33712 | -1.01% |
| 18 Nov 2020 | 281.30 | 286.50 | 287.38 | 280.53 | 28586 | -1.41% |
| 17 Nov 2020 | 285.33 | 293.98 | 294.50 | 283.73 | 44815 | -1.50% |
| 14 Nov 2020 | 289.68 | 284.45 | 297.45 | 284.45 | 98845 | 3.42% |
| 13 Nov 2020 | 280.10 | 275.00 | 287.50 | 275.00 | 106289 | 2.41% |
| 12 Nov 2020 | 273.50 | 260.15 | 277.50 | 256.03 | 343257 | 9.72% |
| 11 Nov 2020 | 249.28 | 252.00 | 254.50 | 242.53 | 16520 | -0.59% |
| 10 Nov 2020 | 250.75 | 253.70 | 257.48 | 249.88 | 9976 | -2.01% |
| 09 Nov 2020 | 255.90 | 256.83 | 261.70 | 252.50 | 12169 | 0.13% |
| 06 Nov 2020 | 255.58 | 251.78 | 259.43 | 251.13 | 17651 | 1.51% |
| 05 Nov 2020 | 251.78 | 251.08 | 254.00 | 249.50 | 10534 | 0.77% |
| 04 Nov 2020 | 249.85 | 248.98 | 252.75 | 248.00 | 7355 | 0.85% |
| 03 Nov 2020 | 247.75 | 248.73 | 254.00 | 245.03 | 15836 | 0.18% |
| 02 Nov 2020 | 247.30 | 252.48 | 254.00 | 245.05 | 14767 | -0.60% |
| 30 Oct 2020 | 248.80 | 249.03 | 253.53 | 247.50 | 8693 | 0.01% |
| 29 Oct 2020 | 248.78 | 248.13 | 252.50 | 245.88 | 10950 | -0.76% |
| 28 Oct 2020 | 250.68 | 250.43 | 259.58 | 248.08 | 32614 | 0.32% |
| 27 Oct 2020 | 249.88 | 249.00 | 254.00 | 246.65 | 26658 | -0.20% |
| 26 Oct 2020 | 250.38 | 266.00 | 267.40 | 243.98 | 57045 | -5.34% |
| 23 Oct 2020 | 264.50 | 256.43 | 274.00 | 256.35 | 75169 | 4.02% |
| 22 Oct 2020 | 254.28 | 253.05 | 259.18 | 253.05 | 10351 | -0.74% |
| 21 Oct 2020 | 256.18 | 258.00 | 264.90 | 255.00 | 14875 | -0.65% |
| 20 Oct 2020 | 257.85 | 261.50 | 262.48 | 256.45 | 11345 | -1.30% |
| 19 Oct 2020 | 261.25 | 260.00 | 265.18 | 260.00 | 12941 | 1.22% |
| 16 Oct 2020 | 258.10 | 255.50 | 263.88 | 254.50 | 11456 | 1.30% |
| 15 Oct 2020 | 254.80 | 259.65 | 264.18 | 253.68 | 17480 | -1.75% |
| 14 Oct 2020 | 259.35 | 258.00 | 268.38 | 257.35 | 28214 | -0.06% |
| 13 Oct 2020 | 259.50 | 250.53 | 264.58 | 250.53 | 27837 | 1.84% |
| 12 Oct 2020 | 254.80 | 269.50 | 269.50 | 250.90 | 54716 | -5.38% |
| 09 Oct 2020 | 269.28 | 270.00 | 273.95 | 265.75 | 26076 | 0.22% |
| 08 Oct 2020 | 268.70 | 277.48 | 280.00 | 266.50 | 34125 | -2.39% |
| 07 Oct 2020 | 275.28 | 281.00 | 282.95 | 274.50 | 31535 | -1.77% |
| 06 Oct 2020 | 280.25 | 282.53 | 295.18 | 278.28 | 368962 | -0.70% |
| 05 Oct 2020 | 282.23 | 295.00 | 295.00 | 281.30 | 26639 | -0.68% |
| 01 Oct 2020 | 284.15 | 283.55 | 293.50 | 280.00 | 18256 | 0.77% |
| 30 Sep 2020 | 281.98 | 287.40 | 290.68 | 281.03 | 16398 | -0.96% |
| 29 Sep 2020 | 284.70 | 293.03 | 295.23 | 283.50 | 18021 | -2.79% |
| 28 Sep 2020 | 292.88 | 291.05 | 305.55 | 288.50 | 63875 | 1.94% |
| 25 Sep 2020 | 287.30 | 277.50 | 297.23 | 277.30 | 51099 | 4.90% |
| 24 Sep 2020 | 273.88 | 282.50 | 283.00 | 270.53 | 26076 | -3.78% |
| 23 Sep 2020 | 284.65 | 295.00 | 295.00 | 281.00 | 39392 | 0.94% |
| 22 Sep 2020 | 282.00 | 295.00 | 297.50 | 261.88 | 101904 | -5.62% |
| 21 Sep 2020 | 298.80 | 310.00 | 328.43 | 292.50 | 107555 | -3.86% |
| 18 Sep 2020 | 310.80 | 317.00 | 319.50 | 307.50 | 39727 | -2.03% |
| 17 Sep 2020 | 317.23 | 327.98 | 330.00 | 310.63 | 134217 | 0.46% |
| 16 Sep 2020 | 315.78 | 292.00 | 324.63 | 290.00 | 169171 | 8.67% |
| 15 Sep 2020 | 290.58 | 298.98 | 298.98 | 288.68 | 29635 | -0.52% |
| 14 Sep 2020 | 292.10 | 292.50 | 300.00 | 290.63 | 41839 | 0.94% |
| 11 Sep 2020 | 289.38 | 289.50 | 298.78 | 286.50 | 23862 | -0.69% |
| 10 Sep 2020 | 291.40 | 288.00 | 298.00 | 287.88 | 20116 | 1.56% |
| 09 Sep 2020 | 286.93 | 286.30 | 294.90 | 277.65 | 49476 | -2.05% |
| 08 Sep 2020 | 292.93 | 290.25 | 300.00 | 290.00 | 39245 | 1.11% |
| 07 Sep 2020 | 289.70 | 308.50 | 308.50 | 288.05 | 63097 | -5.14% |
| 04 Sep 2020 | 305.40 | 290.50 | 317.73 | 281.33 | 175926 | 2.16% |
| 03 Sep 2020 | 298.95 | 277.00 | 313.50 | 276.53 | 216515 | 8.28% |
| 02 Sep 2020 | 276.08 | 279.95 | 284.68 | 274.00 | 61552 | -3.63% |
| 01 Sep 2020 | 286.48 | 286.50 | 299.93 | 275.00 | 61486 | 1.02% |
| 31 Aug 2020 | 283.58 | 301.13 | 313.98 | 275.00 | 82279 | -6.14% |
| 28 Aug 2020 | 302.13 | 311.98 | 313.50 | 301.00 | 43272 | -2.11% |
| 27 Aug 2020 | 308.63 | 316.73 | 319.83 | 307.50 | 52689 | -2.43% |
| 26 Aug 2020 | 316.33 | 304.00 | 324.63 | 304.00 | 187036 | 5.39% |
| 25 Aug 2020 | 300.15 | 310.00 | 312.30 | 294.50 | 57765 | -2.35% |
| 24 Aug 2020 | 307.38 | 317.00 | 323.00 | 305.63 | 115003 | -1.97% |
| 21 Aug 2020 | 313.55 | 293.00 | 341.60 | 288.78 | 760978 | 7.99% |
| 20 Aug 2020 | 290.35 | 285.00 | 301.23 | 284.98 | 100380 | 0.81% |
| 19 Aug 2020 | 288.03 | 284.95 | 293.10 | 282.53 | 121847 | 0.76% |
| 18 Aug 2020 | 285.85 | 263.98 | 307.63 | 263.00 | 1041365 | 9.93% |
| 17 Aug 2020 | 260.03 | 250.38 | 261.30 | 250.00 | 91580 | 4.91% |
| 14 Aug 2020 | 247.85 | 246.88 | 263.50 | 245.65 | 222337 | 0.62% |
| 13 Aug 2020 | 246.33 | 243.30 | 249.25 | 239.75 | 29600 | 1.58% |
| 12 Aug 2020 | 242.50 | 244.48 | 246.33 | 240.00 | 27779 | -0.43% |
| 11 Aug 2020 | 243.55 | 246.23 | 257.95 | 242.00 | 115689 | 0.31% |
| 10 Aug 2020 | 242.80 | 228.00 | 249.95 | 226.43 | 141860 | 6.40% |
| 07 Aug 2020 | 228.20 | 222.00 | 233.90 | 218.35 | 55900 | 1.84% |
| 06 Aug 2020 | 224.08 | 222.50 | 228.75 | 221.13 | 28173 | 0.95% |
| 05 Aug 2020 | 221.98 | 225.60 | 229.50 | 220.00 | 37984 | -0.28% |
| 04 Aug 2020 | 222.60 | 217.50 | 234.08 | 215.18 | 101475 | 4.74% |
| 03 Aug 2020 | 212.53 | 206.70 | 215.88 | 206.70 | 33684 | 2.71% |
| 31 Jul 2020 | 206.93 | 207.15 | 210.98 | 206.13 | 14148 | -0.11% |
| 30 Jul 2020 | 207.15 | 213.88 | 215.83 | 206.25 | 20820 | -2.94% |
| 29 Jul 2020 | 213.43 | 208.50 | 217.00 | 207.50 | 31025 | 2.60% |
| 28 Jul 2020 | 208.03 | 210.50 | 215.95 | 206.83 | 19140 | -0.82% |
| 27 Jul 2020 | 209.75 | 216.38 | 216.38 | 208.50 | 11378 | -2.25% |
| 24 Jul 2020 | 214.58 | 215.00 | 217.50 | 212.60 | 16141 | -0.60% |
| 23 Jul 2020 | 215.88 | 213.93 | 219.40 | 213.90 | 20260 | 0.85% |
| 22 Jul 2020 | 214.05 | 219.40 | 221.75 | 212.90 | 40447 | -1.17% |
| 21 Jul 2020 | 216.58 | 217.78 | 224.00 | 209.65 | 52600 | -0.55% |
| 20 Jul 2020 | 217.78 | 219.00 | 224.48 | 215.80 | 33766 | -0.96% |
| 17 Jul 2020 | 219.90 | 206.73 | 222.00 | 206.73 | 67396 | 7.01% |
| 16 Jul 2020 | 205.50 | 208.00 | 214.70 | 201.28 | 32666 | -1.34% |
| 15 Jul 2020 | 208.30 | 211.23 | 220.00 | 205.50 | 46887 | -0.75% |
| 14 Jul 2020 | 209.88 | 222.50 | 223.23 | 206.00 | 51334 | -5.59% |
| 13 Jul 2020 | 222.30 | 220.20 | 229.50 | 220.20 | 50379 | 1.14% |
| 10 Jul 2020 | 219.80 | 225.00 | 225.85 | 216.25 | 37225 | -2.22% |
| 09 Jul 2020 | 224.80 | 225.65 | 232.00 | 223.50 | 59222 | 0.25% |
| 08 Jul 2020 | 224.25 | 237.85 | 239.33 | 221.38 | 126452 | -5.08% |
| 07 Jul 2020 | 236.25 | 217.50 | 242.50 | 217.50 | 294991 | 9.73% |
| 06 Jul 2020 | 215.30 | 207.50 | 223.50 | 206.28 | 99184 | 4.59% |
| 03 Jul 2020 | 205.85 | 204.00 | 213.00 | 203.93 | 113602 | 0.94% |
| 02 Jul 2020 | 203.93 | 209.08 | 214.00 | 201.25 | 271623 | -4.01% |
| 01 Jul 2020 | 212.45 | 186.50 | 213.35 | 186.50 | 947164 | 19.49% |
| 30 Jun 2020 | 177.80 | 185.00 | 186.95 | 175.05 | 36631 | -3.49% |
| 29 Jun 2020 | 184.23 | 184.00 | 192.28 | 181.50 | 48397 | -2.95% |
| 26 Jun 2020 | 189.83 | 187.00 | 192.48 | 185.00 | 65675 | 2.86% |
| 25 Jun 2020 | 184.55 | 180.00 | 189.00 | 177.50 | 62101 | 2.19% |
| 24 Jun 2020 | 180.60 | 183.48 | 190.00 | 177.50 | 89356 | -1.35% |
| 23 Jun 2020 | 183.08 | 170.40 | 192.85 | 170.40 | 254268 | 7.44% |
| 22 Jun 2020 | 170.40 | 181.40 | 181.50 | 168.15 | 165864 | -4.32% |
| 19 Jun 2020 | 178.10 | 150.00 | 178.58 | 149.43 | 1004181 | 19.67% |
| 18 Jun 2020 | 148.83 | 150.75 | 150.75 | 148.40 | 57654 | -0.27% |
| 17 Jun 2020 | 149.23 | 148.93 | 150.33 | 146.15 | 55537 | 1.50% |
| 16 Jun 2020 | 147.03 | 148.50 | 154.38 | 143.13 | 150654 | 4.06% |
| 15 Jun 2020 | 141.30 | 142.00 | 142.70 | 138.68 | 13386 | -0.48% |
| 12 Jun 2020 | 141.98 | 138.15 | 143.00 | 138.15 | 8759 | -0.92% |
| 11 Jun 2020 | 143.30 | 145.00 | 147.45 | 143.00 | 10906 | -1.14% |
| 10 Jun 2020 | 144.95 | 146.50 | 148.73 | 143.43 | 16438 | -1.02% |
| 09 Jun 2020 | 146.45 | 148.38 | 152.00 | 145.18 | 37414 | -0.16% |
| 08 Jun 2020 | 146.68 | 147.63 | 152.18 | 145.18 | 65878 | -1.31% |
| 05 Jun 2020 | 148.63 | 148.48 | 151.18 | 146.03 | 68829 | 1.21% |
| 04 Jun 2020 | 146.85 | 148.95 | 148.95 | 145.13 | 13238 | -0.56% |
| 03 Jun 2020 | 147.68 | 152.00 | 154.50 | 146.00 | 80556 | -0.34% |
| 02 Jun 2020 | 148.18 | 145.18 | 149.00 | 143.00 | 27495 | 2.09% |
| 01 Jun 2020 | 145.15 | 146.20 | 150.50 | 141.00 | 18235 | -0.21% |
| 29 May 2020 | 145.45 | 145.00 | 147.50 | 142.53 | 18767 | -1.66% |
| 28 May 2020 | 147.90 | 132.00 | 150.98 | 130.50 | 141709 | 12.73% |
| 27 May 2020 | 131.20 | 129.78 | 132.20 | 128.15 | 9719 | 0.36% |
| 26 May 2020 | 130.73 | 129.95 | 132.20 | 127.03 | 17496 | 2.91% |
| 22 May 2020 | 127.03 | 127.03 | 129.20 | 124.50 | 13888 | 0.42% |
| 21 May 2020 | 126.50 | 125.50 | 130.20 | 125.50 | 26415 | 0.13% |
| 20 May 2020 | 126.33 | 131.50 | 131.50 | 124.30 | 19385 | -2.73% |
| 19 May 2020 | 129.88 | 135.98 | 135.98 | 126.00 | 14115 | -2.71% |
| 18 May 2020 | 133.50 | 142.50 | 142.50 | 131.43 | 13822 | -5.49% |
| 15 May 2020 | 141.25 | 143.85 | 144.23 | 140.20 | 7210 | -1.81% |
| 14 May 2020 | 143.85 | 147.50 | 147.50 | 143.00 | 11004 | -3.39% |
| 13 May 2020 | 148.90 | 152.50 | 152.50 | 144.05 | 96272 | 0.37% |
| 12 May 2020 | 148.35 | 143.83 | 153.00 | 136.10 | 212377 | 1.54% |
| 11 May 2020 | 146.10 | 142.43 | 147.95 | 139.43 | 8784 | 3.05% |
| 08 May 2020 | 141.78 | 139.60 | 142.93 | 137.53 | 5997 | 3.00% |
| 07 May 2020 | 137.65 | 139.50 | 139.93 | 137.50 | 4750 | -0.20% |
| 06 May 2020 | 137.93 | 140.13 | 140.45 | 137.03 | 4313 | -1.02% |
| 05 May 2020 | 139.35 | 142.50 | 144.90 | 137.55 | 12058 | -2.04% |
| 04 May 2020 | 142.25 | 144.50 | 144.50 | 140.05 | 13802 | -5.01% |
| 30 Apr 2020 | 149.75 | 150.25 | 152.50 | 146.00 | 34053 | 0.34% |
| 29 Apr 2020 | 149.25 | 152.20 | 152.20 | 146.50 | 21899 | 1.05% |
| 28 Apr 2020 | 147.70 | 150.95 | 150.95 | 147.00 | 5983 | 0.32% |
| 27 Apr 2020 | 147.23 | 145.98 | 150.53 | 144.70 | 29374 | 2.81% |
| 24 Apr 2020 | 143.20 | 146.50 | 147.45 | 142.15 | 8240 | -1.75% |
| 23 Apr 2020 | 145.75 | 145.53 | 152.23 | 145.03 | 41863 | -0.65% |
| 22 Apr 2020 | 146.70 | 143.10 | 148.45 | 142.33 | 2564 | 0.18% |
| 21 Apr 2020 | 146.43 | 157.80 | 157.80 | 144.03 | 11735 | -7.69% |
| 20 Apr 2020 | 158.63 | 166.95 | 167.50 | 156.10 | 11440 | -2.01% |
| 17 Apr 2020 | 161.88 | 152.50 | 164.93 | 147.53 | 31221 | 9.95% |
| 16 Apr 2020 | 147.23 | 143.95 | 147.55 | 140.35 | 8720 | 4.03% |
| 15 Apr 2020 | 141.53 | 150.95 | 156.55 | 140.03 | 8183 | -3.02% |
| 13 Apr 2020 | 145.93 | 153.20 | 156.00 | 140.88 | 7978 | -2.71% |
| 09 Apr 2020 | 150.00 | 138.00 | 152.45 | 138.00 | 26542 | 9.09% |
| 08 Apr 2020 | 137.50 | 136.50 | 139.23 | 133.00 | 4835 | 2.13% |
| 07 Apr 2020 | 134.63 | 128.60 | 135.00 | 128.60 | 6400 | 3.58% |
| 03 Apr 2020 | 129.98 | 122.50 | 131.95 | 122.50 | 9314 | 3.38% |
| 01 Apr 2020 | 125.73 | 126.70 | 126.70 | 122.55 | 4722 | -0.65% |
| 31 Mar 2020 | 126.55 | 122.50 | 131.43 | 122.50 | 9026 | 2.68% |
| 30 Mar 2020 | 123.25 | 126.93 | 129.00 | 121.63 | 5562 | -2.94% |
| 27 Mar 2020 | 126.98 | 125.48 | 135.28 | 125.00 | 11400 | 2.44% |
| 26 Mar 2020 | 123.95 | 119.55 | 129.85 | 119.50 | 6064 | 1.89% |
| 25 Mar 2020 | 121.65 | 120.03 | 123.50 | 115.00 | 8490 | 1.46% |
| 24 Mar 2020 | 119.90 | 118.30 | 126.95 | 101.65 | 7410 | 1.37% |
| 23 Mar 2020 | 118.28 | 137.50 | 139.98 | 117.30 | 12977 | -19.32% |
| 20 Mar 2020 | 146.60 | 140.00 | 150.00 | 130.65 | 24614 | 5.39% |
| 19 Mar 2020 | 139.10 | 126.00 | 144.70 | 126.00 | 14522 | 0.52% |
| 18 Mar 2020 | 138.38 | 162.50 | 162.50 | 130.00 | 17068 | -12.46% |
| 17 Mar 2020 | 158.08 | 159.00 | 164.70 | 157.53 | 5802 | -3.17% |
| 16 Mar 2020 | 163.25 | 165.00 | 168.05 | 152.50 | 12924 | -1.56% |
| 13 Mar 2020 | 165.83 | 156.50 | 172.20 | 142.95 | 20696 | 0.17% |
| 12 Mar 2020 | 165.55 | 173.60 | 173.60 | 162.53 | 10884 | -6.43% |
| 11 Mar 2020 | 176.93 | 178.93 | 189.98 | 175.08 | 11866 | -1.12% |
| 09 Mar 2020 | 178.93 | 188.50 | 188.50 | 175.50 | 9567 | -5.58% |
| 06 Mar 2020 | 189.50 | 193.98 | 193.98 | 185.03 | 9709 | -4.15% |
| 05 Mar 2020 | 197.70 | 203.03 | 207.50 | 195.65 | 7288 | -3.47% |
| 04 Mar 2020 | 204.80 | 217.00 | 217.00 | 202.00 | 7020 | -4.62% |
| 03 Mar 2020 | 214.73 | 217.40 | 217.40 | 212.25 | 3370 | 0.00% |
| 02 Mar 2020 | 214.73 | 227.80 | 227.80 | 214.50 | 8250 | -0.97% |
| 28 Feb 2020 | 216.83 | 222.80 | 226.55 | 211.08 | 11442 | -4.88% |
| 27 Feb 2020 | 227.95 | 225.08 | 229.70 | 223.63 | 5244 | -1.55% |
| 26 Feb 2020 | 231.55 | 238.50 | 238.50 | 229.50 | 8129 | -2.87% |
| 25 Feb 2020 | 238.40 | 241.03 | 242.40 | 235.00 | 6484 | -0.77% |
| 24 Feb 2020 | 240.25 | 244.50 | 244.98 | 239.55 | 5794 | -1.84% |
| 20 Feb 2020 | 244.75 | 238.18 | 248.93 | 238.18 | 13145 | 2.76% |
| 19 Feb 2020 | 238.18 | 232.75 | 240.00 | 231.50 | 3270 | 1.02% |
| 18 Feb 2020 | 235.78 | 240.55 | 241.78 | 232.00 | 8120 | -2.92% |
| 17 Feb 2020 | 242.88 | 243.90 | 246.00 | 237.75 | 9626 | 0.56% |
| 14 Feb 2020 | 241.53 | 236.03 | 254.68 | 235.00 | 57691 | 6.61% |
| 13 Feb 2020 | 226.55 | 236.98 | 238.95 | 222.55 | 9938 | 0.23% |
| 12 Feb 2020 | 226.03 | 230.45 | 233.00 | 223.75 | 5443 | -0.84% |
| 11 Feb 2020 | 227.95 | 232.25 | 236.88 | 226.00 | 3856 | -1.85% |
| 10 Feb 2020 | 232.25 | 240.00 | 240.00 | 231.43 | 6098 | -2.23% |
| 07 Feb 2020 | 237.55 | 237.00 | 240.43 | 233.73 | 7527 | 1.32% |
| 06 Feb 2020 | 234.45 | 229.50 | 238.53 | 229.50 | 15945 | 1.38% |
| 05 Feb 2020 | 231.25 | 232.63 | 235.00 | 230.45 | 4913 | 0.72% |
| 04 Feb 2020 | 229.60 | 227.43 | 234.83 | 225.03 | 14881 | 2.30% |
| 03 Feb 2020 | 224.43 | 233.50 | 234.28 | 221.60 | 8951 | -3.88% |
| 01 Feb 2020 | 233.50 | 238.98 | 242.50 | 230.13 | 11948 | -3.40% |
| 31 Jan 2020 | 241.73 | 240.23 | 247.03 | 235.00 | 9067 | 0.64% |
| 30 Jan 2020 | 240.20 | 247.00 | 247.00 | 239.50 | 5115 | -2.63% |
| 29 Jan 2020 | 246.68 | 243.65 | 249.20 | 243.65 | 5123 | 1.42% |
| 28 Jan 2020 | 243.23 | 250.00 | 250.00 | 243.00 | 6219 | -1.78% |
| 27 Jan 2020 | 247.65 | 249.50 | 250.23 | 246.10 | 7158 | -1.27% |
| 24 Jan 2020 | 250.83 | 244.60 | 255.98 | 242.58 | 24318 | 2.55% |
| 23 Jan 2020 | 244.60 | 244.68 | 246.65 | 240.53 | 4110 | -0.02% |
| 22 Jan 2020 | 244.65 | 241.35 | 248.40 | 240.30 | 11512 | 0.85% |
| 21 Jan 2020 | 242.58 | 244.48 | 245.38 | 240.00 | 8119 | -0.44% |
| 20 Jan 2020 | 243.65 | 247.48 | 247.50 | 241.25 | 11361 | -0.87% |
| 17 Jan 2020 | 245.78 | 253.00 | 253.00 | 245.28 | 11587 | -1.40% |
| 16 Jan 2020 | 249.28 | 250.50 | 254.20 | 246.00 | 11750 | -0.47% |
| 15 Jan 2020 | 250.45 | 249.50 | 252.25 | 240.00 | 18998 | -0.26% |
| 14 Jan 2020 | 251.10 | 241.00 | 257.00 | 232.50 | 57445 | 4.39% |
| 13 Jan 2020 | 240.55 | 226.00 | 244.95 | 197.70 | 99368 | 7.06% |
| 10 Jan 2020 | 224.68 | 224.95 | 226.05 | 221.98 | 5256 | 0.22% |
| 09 Jan 2020 | 224.18 | 222.50 | 226.53 | 221.43 | 13415 | 1.75% |
| 08 Jan 2020 | 220.33 | 217.50 | 224.00 | 216.00 | 4457 | -0.30% |
| 07 Jan 2020 | 221.00 | 222.30 | 226.00 | 219.15 | 8634 | 1.46% |
| 06 Jan 2020 | 217.83 | 221.60 | 222.48 | 216.00 | 10003 | -2.22% |
| 03 Jan 2020 | 222.78 | 232.50 | 233.03 | 220.03 | 23407 | -3.72% |
| 02 Jan 2020 | 231.38 | 226.38 | 233.90 | 223.55 | 22998 | 3.48% |
| 01 Jan 2020 | 223.60 | 226.80 | 227.80 | 222.50 | 6269 | -1.41% |
| 31 Dec 2019 | 226.80 | 225.00 | 227.98 | 220.05 | 15669 | 1.42% |
| 30 Dec 2019 | 223.63 | 220.98 | 226.50 | 218.50 | 25046 | 2.47% |
| 27 Dec 2019 | 218.23 | 214.50 | 222.48 | 212.55 | 33918 | 2.92% |
| 26 Dec 2019 | 212.03 | 203.35 | 217.00 | 203.28 | 55563 | 4.27% |
| 24 Dec 2019 | 203.35 | 208.90 | 208.93 | 202.73 | 4829 | -1.55% |
| 23 Dec 2019 | 206.55 | 209.25 | 211.85 | 206.03 | 11088 | 0.23% |
| 20 Dec 2019 | 206.08 | 204.18 | 209.50 | 201.75 | 19480 | 2.03% |
| 19 Dec 2019 | 201.98 | 205.50 | 205.50 | 201.00 | 6858 | -1.20% |
| 18 Dec 2019 | 204.43 | 207.48 | 209.38 | 203.68 | 4525 | -0.86% |
| 17 Dec 2019 | 206.20 | 203.05 | 210.00 | 201.00 | 8470 | 1.64% |
| 16 Dec 2019 | 202.88 | 210.50 | 210.50 | 202.33 | 4133 | -1.48% |
| 13 Dec 2019 | 205.93 | 207.08 | 210.20 | 203.58 | 4827 | -2.07% |
| 12 Dec 2019 | 210.28 | 205.73 | 212.50 | 201.03 | 10809 | 2.61% |
| 11 Dec 2019 | 204.93 | 203.03 | 207.50 | 200.00 | 7934 | 1.48% |
| 10 Dec 2019 | 201.95 | 215.00 | 215.00 | 200.65 | 5389 | -4.33% |
| 09 Dec 2019 | 211.08 | 221.45 | 221.45 | 210.45 | 3565 | -0.95% |
| 06 Dec 2019 | 213.10 | 211.38 | 214.90 | 211.38 | 2187 | 0.27% |
| 05 Dec 2019 | 212.53 | 217.18 | 217.20 | 210.75 | 5199 | -1.06% |
| 04 Dec 2019 | 214.80 | 227.00 | 227.00 | 213.08 | 5968 | -0.79% |
| 03 Dec 2019 | 216.50 | 217.68 | 223.50 | 216.10 | 18243 | -0.70% |
| 02 Dec 2019 | 218.03 | 216.00 | 220.95 | 215.50 | 7854 | 0.78% |
| 29 Nov 2019 | 216.35 | 219.05 | 219.05 | 210.05 | 17406 | 0.02% |
| 28 Nov 2019 | 216.30 | 221.38 | 224.48 | 215.33 | 15724 | -2.29% |
| 27 Nov 2019 | 221.38 | 215.00 | 227.95 | 215.00 | 41201 | 3.16% |
| 26 Nov 2019 | 214.60 | 221.45 | 221.50 | 213.75 | 11544 | -2.23% |
| 25 Nov 2019 | 219.50 | 230.00 | 232.45 | 217.58 | 43481 | -3.47% |
| 22 Nov 2019 | 227.40 | 199.23 | 239.05 | 191.98 | 285722 | 14.14% |
| 21 Nov 2019 | 199.23 | 204.28 | 207.75 | 197.63 | 25818 | -1.69% |
| 20 Nov 2019 | 202.65 | 193.48 | 209.48 | 193.00 | 76099 | 4.74% |
| 19 Nov 2019 | 193.48 | 186.65 | 198.73 | 186.58 | 19807 | 4.36% |
| 18 Nov 2019 | 185.40 | 182.50 | 186.68 | 182.00 | 3715 | 1.02% |
| 15 Nov 2019 | 183.53 | 180.50 | 185.50 | 178.60 | 11691 | 5.79% |
| 14 Nov 2019 | 173.48 | 179.35 | 179.35 | 172.75 | 5643 | -3.22% |
| 13 Nov 2019 | 179.25 | 181.98 | 184.23 | 178.75 | 3819 | -1.40% |
| 11 Nov 2019 | 181.80 | 185.08 | 185.08 | 181.50 | 1652 | -1.77% |
| 08 Nov 2019 | 185.08 | 189.40 | 191.98 | 184.18 | 6578 | -1.29% |
| 07 Nov 2019 | 187.50 | 187.60 | 191.10 | 186.43 | 2250 | -2.09% |
| 06 Nov 2019 | 191.50 | 192.83 | 193.25 | 187.00 | 6330 | -0.62% |
| 05 Nov 2019 | 192.70 | 197.50 | 197.50 | 191.08 | 3793 | -1.03% |
| 04 Nov 2019 | 194.70 | 195.00 | 198.90 | 193.18 | 8101 | 1.23% |
| 01 Nov 2019 | 192.33 | 194.98 | 197.25 | 190.68 | 6673 | -0.08% |
| 31 Oct 2019 | 192.48 | 191.50 | 198.98 | 191.50 | 11546 | 0.50% |
| 30 Oct 2019 | 191.53 | 188.23 | 192.68 | 187.48 | 8186 | 1.80% |
| 29 Oct 2019 | 188.15 | 189.55 | 191.05 | 183.78 | 10081 | 0.01% |
| 27 Oct 2019 | 188.13 | 182.50 | 191.00 | 182.50 | 1304 | 1.42% |
| 25 Oct 2019 | 185.50 | 187.90 | 189.98 | 180.53 | 10485 | -0.86% |
| 24 Oct 2019 | 187.10 | 186.73 | 188.00 | 181.80 | 5709 | 0.21% |
| 23 Oct 2019 | 186.70 | 177.55 | 189.50 | 177.55 | 11438 | 3.88% |
| 22 Oct 2019 | 179.73 | 177.50 | 184.93 | 177.00 | 10710 | -0.21% |
| 18 Oct 2019 | 180.10 | 174.63 | 182.88 | 172.78 | 11273 | 2.90% |
| 17 Oct 2019 | 175.03 | 168.50 | 177.00 | 166.75 | 14653 | 5.57% |
| 16 Oct 2019 | 165.80 | 170.83 | 170.83 | 165.08 | 7286 | -3.49% |
| 15 Oct 2019 | 171.80 | 168.75 | 172.70 | 168.40 | 2808 | 0.89% |
| 14 Oct 2019 | 170.28 | 168.00 | 171.00 | 164.13 | 5303 | 2.58% |
| 11 Oct 2019 | 166.00 | 170.00 | 170.00 | 165.03 | 2356 | -0.68% |
| 10 Oct 2019 | 167.13 | 168.53 | 168.73 | 166.65 | 1193 | -2.02% |
| 09 Oct 2019 | 170.58 | 167.30 | 171.90 | 165.03 | 3430 | 0.88% |
| 07 Oct 2019 | 169.10 | 166.00 | 173.50 | 166.00 | 10000 | 0.85% |
| 04 Oct 2019 | 167.68 | 170.55 | 171.05 | 166.53 | 6980 | -0.52% |
| 03 Oct 2019 | 168.55 | 167.50 | 174.40 | 167.00 | 7161 | -0.43% |
| 01 Oct 2019 | 169.28 | 172.30 | 176.18 | 164.15 | 7560 | -1.75% |
| 30 Sep 2019 | 172.30 | 184.98 | 185.00 | 170.03 | 7963 | -4.87% |
| 27 Sep 2019 | 181.13 | 180.23 | 182.48 | 177.53 | 5767 | 0.50% |
| 26 Sep 2019 | 180.23 | 175.05 | 183.45 | 175.05 | 11312 | 3.28% |
| 25 Sep 2019 | 174.50 | 181.95 | 181.95 | 172.75 | 11445 | -2.92% |
| 24 Sep 2019 | 179.75 | 183.50 | 183.73 | 177.58 | 23910 | -0.31% |
| 23 Sep 2019 | 180.30 | 166.25 | 187.35 | 165.00 | 62633 | 11.78% |
| 20 Sep 2019 | 161.30 | 158.75 | 167.50 | 158.50 | 45519 | 1.75% |
| 19 Sep 2019 | 158.53 | 167.25 | 167.25 | 157.00 | 20778 | -2.46% |
| 18 Sep 2019 | 162.53 | 171.53 | 173.70 | 161.00 | 36424 | -5.20% |
| 17 Sep 2019 | 171.45 | 179.73 | 181.23 | 171.08 | 59822 | -3.71% |
| 16 Sep 2019 | 178.05 | 180.70 | 180.98 | 176.28 | 10642 | -0.81% |
| 13 Sep 2019 | 179.50 | 177.00 | 181.25 | 175.00 | 23800 | 1.13% |
| 12 Sep 2019 | 177.50 | 181.68 | 188.98 | 175.98 | 70177 | -1.87% |
| 11 Sep 2019 | 180.88 | 179.60 | 183.50 | 179.60 | 37481 | 0.75% |
| 09 Sep 2019 | 179.53 | 186.53 | 186.53 | 178.05 | 49048 | -2.95% |
| 06 Sep 2019 | 184.98 | 184.08 | 186.05 | 184.05 | 17833 | 0.60% |
| 05 Sep 2019 | 183.88 | 187.68 | 188.80 | 183.28 | 2947 | -1.08% |
| 04 Sep 2019 | 185.88 | 188.45 | 188.45 | 183.75 | 4481 | -1.81% |
| 03 Sep 2019 | 189.30 | 189.00 | 191.93 | 188.05 | 4171 | -0.44% |
| 30 Aug 2019 | 190.13 | 186.53 | 192.00 | 183.33 | 4039 | 3.06% |
| 29 Aug 2019 | 184.48 | 192.00 | 193.15 | 183.75 | 5689 | -2.88% |
| 28 Aug 2019 | 189.95 | 195.45 | 202.50 | 189.13 | 9367 | -2.78% |
| 27 Aug 2019 | 195.38 | 187.50 | 197.50 | 187.50 | 5377 | 3.62% |
| 26 Aug 2019 | 188.55 | 187.48 | 190.50 | 180.78 | 11547 | 3.27% |
| 23 Aug 2019 | 182.58 | 187.23 | 191.53 | 182.00 | 26302 | -3.06% |
| 22 Aug 2019 | 188.35 | 191.38 | 194.43 | 185.00 | 10465 | -1.15% |
| 21 Aug 2019 | 190.55 | 191.25 | 196.95 | 190.00 | 6728 | -0.81% |
| 20 Aug 2019 | 192.10 | 199.40 | 199.40 | 191.48 | 6775 | -1.53% |
| 19 Aug 2019 | 195.08 | 195.00 | 197.50 | 190.55 | 9979 | 1.54% |
| 16 Aug 2019 | 192.13 | 194.50 | 195.03 | 190.50 | 8255 | 0.89% |
| 14 Aug 2019 | 190.43 | 195.65 | 198.38 | 189.25 | 5967 | -2.66% |
| 13 Aug 2019 | 195.63 | 199.50 | 201.00 | 195.00 | 2518 | -0.25% |
| 09 Aug 2019 | 196.13 | 189.65 | 199.23 | 189.65 | 9091 | 3.58% |
| 08 Aug 2019 | 189.35 | 186.78 | 191.00 | 182.75 | 7662 | 0.58% |
| 07 Aug 2019 | 188.25 | 194.00 | 195.00 | 187.50 | 5406 | -0.57% |
| 06 Aug 2019 | 189.33 | 182.50 | 192.00 | 182.50 | 61819 | 1.77% |
| 05 Aug 2019 | 186.03 | 187.50 | 189.23 | 182.25 | 8474 | -2.82% |
| 02 Aug 2019 | 191.43 | 183.28 | 192.20 | 182.35 | 6021 | 1.43% |
| 01 Aug 2019 | 188.73 | 182.50 | 192.25 | 182.50 | 9601 | 3.93% |
| 31 Jul 2019 | 181.60 | 184.18 | 189.80 | 180.00 | 16971 | -4.35% |
| 30 Jul 2019 | 189.85 | 198.10 | 198.10 | 186.28 | 4662 | -3.58% |
| 29 Jul 2019 | 196.90 | 193.80 | 201.28 | 193.80 | 3631 | -1.67% |
| 26 Jul 2019 | 200.25 | 198.75 | 201.00 | 194.48 | 10638 | 1.89% |
| 25 Jul 2019 | 196.53 | 198.50 | 198.50 | 195.85 | 6778 | 0.61% |
| 24 Jul 2019 | 195.33 | 187.45 | 197.73 | 187.45 | 16424 | 3.46% |
| 23 Jul 2019 | 188.80 | 202.45 | 202.45 | 185.50 | 64385 | -5.22% |
| 22 Jul 2019 | 199.20 | 205.00 | 208.98 | 196.40 | 9725 | -3.10% |
| 19 Jul 2019 | 205.58 | 210.50 | 213.38 | 202.50 | 10923 | -1.66% |
| 18 Jul 2019 | 209.05 | 218.00 | 220.05 | 207.55 | 10584 | -4.80% |
| 17 Jul 2019 | 219.60 | 222.55 | 224.50 | 218.60 | 3640 | -1.29% |
| 16 Jul 2019 | 222.48 | 229.75 | 229.75 | 221.10 | 5780 | -1.84% |
| 15 Jul 2019 | 226.65 | 222.50 | 228.73 | 222.05 | 6674 | 1.68% |
| 12 Jul 2019 | 222.90 | 221.00 | 223.60 | 221.00 | 2093 | 0.79% |
| 11 Jul 2019 | 221.15 | 224.28 | 226.00 | 219.08 | 5602 | -1.40% |
| 10 Jul 2019 | 224.28 | 226.43 | 230.00 | 223.50 | 11958 | -0.95% |
| 09 Jul 2019 | 226.43 | 222.50 | 228.00 | 220.00 | 160809 | 1.91% |
| 08 Jul 2019 | 222.18 | 219.00 | 228.50 | 218.93 | 11349 | 1.48% |
| 05 Jul 2019 | 218.93 | 218.00 | 223.43 | 216.30 | 6200 | 0.43% |
| 04 Jul 2019 | 218.00 | 219.00 | 220.00 | 216.53 | 3688 | -0.01% |
| 03 Jul 2019 | 218.03 | 216.90 | 219.90 | 215.00 | 3432 | -0.28% |
| 02 Jul 2019 | 218.65 | 223.20 | 223.48 | 218.00 | 4900 | -2.04% |
| 01 Jul 2019 | 223.20 | 224.43 | 228.50 | 221.43 | 1609 | -0.33% |
| 28 Jun 2019 | 223.93 | 224.40 | 225.33 | 221.50 | 3235 | -0.40% |
| 27 Jun 2019 | 224.83 | 222.70 | 226.50 | 219.53 | 8681 | 1.39% |
| 26 Jun 2019 | 221.75 | 217.53 | 223.68 | 216.28 | 3621 | 1.08% |
| 25 Jun 2019 | 219.38 | 216.70 | 219.75 | 216.70 | 3201 | 1.15% |
| 24 Jun 2019 | 216.88 | 219.00 | 219.40 | 215.50 | 2450 | -0.07% |
| 21 Jun 2019 | 217.03 | 216.13 | 217.50 | 215.00 | 35766 | 0.04% |
| 20 Jun 2019 | 216.95 | 217.50 | 217.50 | 212.68 | 5729 | -0.13% |
| 19 Jun 2019 | 217.23 | 220.00 | 221.48 | 211.08 | 4203 | -1.39% |
| 18 Jun 2019 | 220.30 | 220.55 | 227.13 | 219.88 | 2846 | -0.36% |
| 17 Jun 2019 | 221.10 | 225.45 | 225.98 | 219.88 | 5447 | -1.88% |
| 14 Jun 2019 | 225.33 | 231.00 | 231.00 | 225.00 | 2626 | -0.71% |
| 13 Jun 2019 | 226.95 | 227.10 | 228.00 | 225.00 | 3716 | -0.28% |
| 12 Jun 2019 | 227.58 | 229.90 | 230.50 | 225.00 | 55827 | -1.16% |
| 11 Jun 2019 | 230.25 | 230.80 | 235.00 | 227.73 | 10248 | 0.40% |
| 10 Jun 2019 | 229.33 | 226.50 | 234.58 | 225.60 | 11928 | -0.89% |
| 07 Jun 2019 | 231.40 | 225.58 | 234.13 | 222.50 | 7276 | 2.55% |
| 06 Jun 2019 | 225.65 | 229.03 | 230.20 | 225.00 | 214218 | -1.45% |
| 04 Jun 2019 | 228.98 | 230.03 | 230.03 | 227.13 | 3341 | -0.25% |
| 03 Jun 2019 | 229.55 | 230.00 | 233.48 | 225.03 | 9284 | 0.64% |
| 31 May 2019 | 228.08 | 232.15 | 236.00 | 226.53 | 2206 | -1.75% |
| 30 May 2019 | 232.15 | 227.10 | 234.23 | 227.10 | 6333 | 0.85% |
| 29 May 2019 | 230.20 | 229.00 | 235.00 | 228.50 | 7224 | -1.81% |
| 28 May 2019 | 234.45 | 231.65 | 236.48 | 223.95 | 31471 | 3.22% |
| 27 May 2019 | 227.13 | 240.00 | 240.00 | 224.35 | 31273 | 1.98% |
| 24 May 2019 | 222.73 | 222.08 | 224.50 | 220.00 | 30613 | 0.41% |
| 23 May 2019 | 221.83 | 222.00 | 224.00 | 219.95 | 14252 | 2.09% |
| 22 May 2019 | 217.28 | 218.68 | 219.95 | 215.83 | 9168 | -0.64% |
| 21 May 2019 | 218.68 | 218.18 | 219.53 | 215.08 | 24156 | 0.25% |
| 20 May 2019 | 218.13 | 210.00 | 218.98 | 207.10 | 18120 | 5.59% |
| 17 May 2019 | 206.58 | 207.25 | 211.75 | 202.28 | 39103 | -0.32% |
| 16 May 2019 | 207.25 | 214.03 | 218.90 | 205.05 | 26781 | -3.51% |
| 15 May 2019 | 214.78 | 222.00 | 228.30 | 213.55 | 38029 | -0.52% |
| 14 May 2019 | 215.90 | 222.10 | 222.98 | 212.50 | 13680 | -2.79% |
| 13 May 2019 | 222.10 | 228.03 | 228.03 | 221.08 | 7471 | -2.02% |
| 10 May 2019 | 226.68 | 223.20 | 229.00 | 223.20 | 3041 | 0.67% |
| 09 May 2019 | 225.18 | 226.50 | 228.78 | 223.10 | 4167 | -0.64% |
| 08 May 2019 | 226.63 | 227.75 | 228.28 | 225.63 | 2082 | -0.58% |
| 07 May 2019 | 227.95 | 238.50 | 238.50 | 227.53 | 8148 | -2.47% |
| 06 May 2019 | 233.73 | 235.00 | 239.88 | 232.50 | 8240 | -0.91% |
| 03 May 2019 | 235.88 | 238.05 | 242.43 | 233.50 | 5001 | -1.85% |
| 02 May 2019 | 240.33 | 240.00 | 243.08 | 239.28 | 2554 | 0.05% |
| 30 Apr 2019 | 240.20 | 245.00 | 246.00 | 238.55 | 5769 | -2.41% |
| 26 Apr 2019 | 246.13 | 252.45 | 252.45 | 245.00 | 2884 | -1.07% |
| 25 Apr 2019 | 248.78 | 247.15 | 250.00 | 246.00 | 2960 | 0.79% |
| 24 Apr 2019 | 246.83 | 246.50 | 248.98 | 245.08 | 3112 | -0.58% |
| 23 Apr 2019 | 248.28 | 245.63 | 251.98 | 245.60 | 3373 | -0.77% |
