Finolex Industries Ltd
NSE :FINPIPE BSE :500940 Sector : Plastic productsBuy, Sell or Hold FINPIPE ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
FINPIPE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 Jan 2025 | 240.05 | 248.00 | 249.80 | 239.50 | 797613 | -2.75% |
| 06 Jan 2025 | 246.85 | 249.60 | 249.90 | 241.05 | 860269 | -0.70% |
| 03 Jan 2025 | 248.60 | 250.20 | 254.50 | 247.10 | 685663 | -0.04% |
| 02 Jan 2025 | 248.70 | 250.00 | 252.65 | 246.30 | 607700 | -0.04% |
| 01 Jan 2025 | 248.80 | 253.40 | 255.10 | 248.05 | 690211 | -1.09% |
| 31 Dec 2024 | 251.55 | 243.35 | 254.75 | 239.55 | 1251890 | 3.33% |
| 30 Dec 2024 | 243.45 | 254.75 | 254.75 | 241.60 | 2794317 | -4.92% |
| 27 Dec 2024 | 256.05 | 238.30 | 266.40 | 238.05 | 43285136 | 7.86% |
| 26 Dec 2024 | 237.40 | 241.80 | 241.90 | 236.10 | 218470 | -1.64% |
| 24 Dec 2024 | 241.35 | 239.55 | 244.90 | 235.80 | 393392 | 0.75% |
| 23 Dec 2024 | 239.55 | 239.95 | 243.25 | 236.05 | 283558 | 0.44% |
| 20 Dec 2024 | 238.50 | 249.55 | 252.45 | 235.25 | 527791 | -4.02% |
| 19 Dec 2024 | 248.50 | 244.30 | 250.30 | 239.95 | 601942 | 0.81% |
| 18 Dec 2024 | 246.50 | 255.55 | 256.05 | 245.50 | 574369 | -3.56% |
| 17 Dec 2024 | 255.60 | 261.75 | 261.75 | 255.00 | 520206 | -2.37% |
| 16 Dec 2024 | 261.80 | 265.45 | 265.90 | 260.80 | 286929 | -1.06% |
| 13 Dec 2024 | 264.60 | 269.00 | 269.50 | 262.50 | 259932 | -1.73% |
| 12 Dec 2024 | 269.25 | 273.20 | 273.90 | 268.00 | 197733 | -1.46% |
| 11 Dec 2024 | 273.25 | 275.30 | 277.05 | 271.90 | 303233 | -0.29% |
| 10 Dec 2024 | 274.05 | 275.85 | 276.45 | 271.55 | 338634 | -0.65% |
| 09 Dec 2024 | 275.85 | 273.95 | 278.55 | 272.85 | 320392 | 0.84% |
| 06 Dec 2024 | 273.55 | 275.90 | 277.50 | 272.25 | 280440 | -0.51% |
| 05 Dec 2024 | 274.95 | 273.50 | 277.45 | 272.75 | 285045 | 0.83% |
| 04 Dec 2024 | 272.70 | 271.80 | 278.00 | 270.35 | 522433 | 0.24% |
| 03 Dec 2024 | 272.05 | 268.10 | 273.85 | 266.20 | 637392 | 1.55% |
| 02 Dec 2024 | 267.90 | 269.80 | 271.70 | 266.05 | 296574 | -0.20% |
| 29 Nov 2024 | 268.45 | 269.90 | 270.40 | 265.05 | 281235 | 0.00% |
| 28 Nov 2024 | 268.45 | 272.40 | 274.60 | 267.40 | 238824 | -0.92% |
| 27 Nov 2024 | 270.95 | 263.60 | 272.85 | 262.35 | 301892 | 2.83% |
| 26 Nov 2024 | 263.50 | 267.00 | 268.35 | 263.00 | 250910 | -1.31% |
| 25 Nov 2024 | 267.00 | 260.50 | 268.90 | 260.50 | 504639 | 3.37% |
| 22 Nov 2024 | 258.30 | 255.25 | 261.00 | 254.15 | 370763 | 1.02% |
| 21 Nov 2024 | 255.70 | 261.95 | 262.25 | 252.10 | 588801 | -2.63% |
| 19 Nov 2024 | 262.60 | 264.80 | 267.65 | 261.10 | 674094 | -0.30% |
| 18 Nov 2024 | 263.40 | 264.55 | 266.50 | 259.35 | 493178 | -0.43% |
| 14 Nov 2024 | 264.55 | 261.00 | 272.95 | 261.00 | 484816 | 0.47% |
| 13 Nov 2024 | 263.30 | 274.50 | 274.95 | 261.25 | 539420 | -4.34% |
| 12 Nov 2024 | 275.25 | 282.95 | 284.90 | 273.10 | 373460 | -2.24% |
| 11 Nov 2024 | 281.55 | 287.95 | 288.90 | 280.75 | 324269 | -2.19% |
| 08 Nov 2024 | 287.85 | 295.00 | 296.25 | 286.70 | 344585 | -2.88% |
| 07 Nov 2024 | 296.40 | 302.85 | 307.50 | 295.05 | 410701 | -2.08% |
| 06 Nov 2024 | 302.70 | 305.55 | 308.55 | 301.60 | 508066 | -0.43% |
| 05 Nov 2024 | 304.00 | 302.30 | 304.95 | 298.30 | 463668 | 0.56% |
| 04 Nov 2024 | 302.30 | 304.95 | 311.35 | 299.00 | 794138 | -1.06% |
| 01 Nov 2024 | 305.55 | 305.20 | 309.85 | 304.00 | 182799 | 0.73% |
| 31 Oct 2024 | 303.35 | 295.00 | 305.90 | 292.35 | 824305 | 2.83% |
| 30 Oct 2024 | 295.00 | 291.00 | 302.00 | 286.10 | 746469 | 2.16% |
| 29 Oct 2024 | 288.75 | 290.90 | 292.70 | 285.40 | 327606 | -0.21% |
| 28 Oct 2024 | 289.35 | 282.00 | 295.30 | 277.65 | 976759 | 1.88% |
| 25 Oct 2024 | 284.00 | 290.00 | 290.00 | 275.75 | 2997619 | -5.54% |
| 24 Oct 2024 | 300.65 | 301.60 | 311.00 | 297.50 | 1525236 | -0.30% |
| 23 Oct 2024 | 301.55 | 300.90 | 309.10 | 291.50 | 1470243 | 1.40% |
| 22 Oct 2024 | 297.40 | 320.00 | 320.35 | 295.15 | 1768859 | -7.65% |
| 21 Oct 2024 | 322.05 | 330.00 | 334.30 | 320.00 | 2126953 | -1.23% |
| 18 Oct 2024 | 326.05 | 312.00 | 332.70 | 301.15 | 5904539 | 4.37% |
| 17 Oct 2024 | 312.40 | 324.00 | 324.20 | 311.10 | 1200541 | -3.18% |
| 16 Oct 2024 | 322.65 | 315.00 | 324.20 | 313.15 | 2866878 | 2.36% |
| 15 Oct 2024 | 315.20 | 312.00 | 319.25 | 310.90 | 2561254 | -0.27% |
| 14 Oct 2024 | 316.05 | 295.35 | 319.45 | 295.35 | 9638566 | 5.54% |
| 11 Oct 2024 | 299.45 | 293.20 | 301.45 | 290.60 | 1416992 | 2.20% |
| 10 Oct 2024 | 293.00 | 288.00 | 294.00 | 286.35 | 719027 | 2.29% |
| 09 Oct 2024 | 286.45 | 289.65 | 295.40 | 285.00 | 912744 | -1.10% |
| 08 Oct 2024 | 289.65 | 285.00 | 292.50 | 280.60 | 2294128 | -1.61% |
| 07 Oct 2024 | 294.40 | 274.95 | 297.80 | 273.50 | 11331824 | 8.37% |
| 04 Oct 2024 | 271.65 | 270.80 | 273.50 | 265.95 | 748626 | 0.20% |
| 03 Oct 2024 | 271.10 | 277.80 | 277.80 | 270.00 | 870113 | -2.59% |
| 01 Oct 2024 | 278.30 | 280.00 | 280.00 | 275.05 | 760605 | -0.13% |
| 30 Sep 2024 | 278.65 | 283.55 | 283.55 | 274.05 | 842613 | -0.85% |
| 27 Sep 2024 | 281.05 | 283.20 | 286.25 | 279.00 | 814211 | -0.62% |
| 26 Sep 2024 | 282.80 | 288.85 | 289.05 | 281.55 | 516827 | -1.82% |
| 25 Sep 2024 | 288.05 | 291.85 | 292.80 | 286.05 | 569057 | -1.18% |
| 24 Sep 2024 | 291.50 | 296.00 | 296.00 | 290.10 | 539114 | -1.59% |
| 23 Sep 2024 | 296.20 | 297.90 | 298.50 | 291.35 | 548227 | 0.03% |
| 20 Sep 2024 | 296.10 | 309.00 | 311.95 | 295.05 | 987437 | -3.83% |
| 19 Sep 2024 | 307.90 | 303.90 | 309.50 | 297.00 | 697133 | 2.09% |
| 18 Sep 2024 | 301.60 | 304.70 | 305.65 | 300.00 | 291609 | -0.92% |
| 17 Sep 2024 | 304.40 | 306.45 | 307.20 | 304.00 | 188063 | -0.29% |
| 16 Sep 2024 | 305.30 | 308.60 | 310.95 | 304.25 | 302860 | -0.44% |
| 13 Sep 2024 | 306.65 | 307.75 | 310.30 | 305.65 | 262214 | -0.36% |
| 12 Sep 2024 | 307.75 | 312.15 | 312.40 | 307.05 | 279215 | -0.93% |
| 11 Sep 2024 | 310.65 | 314.65 | 315.05 | 308.00 | 498502 | -0.32% |
| 10 Sep 2024 | 311.65 | 308.10 | 315.00 | 307.10 | 659725 | 1.45% |
| 09 Sep 2024 | 307.20 | 310.00 | 310.00 | 303.50 | 437143 | -0.60% |
| 06 Sep 2024 | 309.05 | 307.75 | 316.20 | 306.75 | 962962 | 0.80% |
| 05 Sep 2024 | 306.60 | 309.40 | 312.20 | 306.05 | 335094 | -0.20% |
| 04 Sep 2024 | 307.20 | 308.85 | 315.25 | 305.60 | 772444 | -1.21% |
| 03 Sep 2024 | 310.95 | 310.00 | 314.15 | 309.10 | 684938 | 0.10% |
| 02 Sep 2024 | 310.65 | 312.25 | 313.35 | 305.95 | 757019 | -0.38% |
| 30 Aug 2024 | 311.85 | 315.00 | 320.00 | 310.00 | 1428799 | -0.48% |
| 29 Aug 2024 | 313.35 | 298.45 | 327.70 | 294.35 | 5353808 | 5.35% |
| 28 Aug 2024 | 297.45 | 292.20 | 298.95 | 289.05 | 1080980 | 2.46% |
| 27 Aug 2024 | 290.30 | 289.15 | 294.50 | 287.80 | 465061 | 0.75% |
| 26 Aug 2024 | 288.15 | 290.00 | 291.55 | 286.00 | 802959 | 0.07% |
| 23 Aug 2024 | 287.95 | 289.05 | 291.50 | 287.05 | 352545 | 0.02% |
| 22 Aug 2024 | 287.90 | 296.90 | 298.00 | 287.00 | 623632 | -2.51% |
| 21 Aug 2024 | 295.30 | 293.50 | 297.00 | 289.10 | 409688 | 1.08% |
| 20 Aug 2024 | 292.15 | 297.00 | 297.50 | 290.90 | 295017 | -1.00% |
| 19 Aug 2024 | 295.10 | 287.20 | 296.50 | 287.20 | 700523 | 3.18% |
| 16 Aug 2024 | 286.00 | 279.20 | 291.55 | 277.20 | 1373440 | 2.90% |
| 14 Aug 2024 | 277.95 | 283.70 | 283.70 | 275.25 | 414245 | -1.82% |
| 13 Aug 2024 | 283.10 | 290.90 | 291.60 | 282.25 | 381037 | -2.18% |
| 12 Aug 2024 | 289.40 | 285.00 | 292.00 | 282.75 | 447327 | -0.43% |
| 09 Aug 2024 | 290.65 | 292.50 | 296.70 | 290.10 | 355437 | 0.12% |
| 08 Aug 2024 | 290.30 | 288.05 | 294.45 | 288.05 | 313492 | 0.14% |
| 07 Aug 2024 | 289.90 | 291.20 | 293.60 | 281.05 | 914198 | 0.45% |
| 06 Aug 2024 | 288.60 | 290.10 | 299.90 | 287.00 | 457062 | -0.02% |
| 05 Aug 2024 | 288.65 | 290.00 | 303.70 | 286.65 | 967321 | -7.02% |
| 02 Aug 2024 | 310.45 | 310.15 | 313.60 | 307.35 | 308812 | -1.19% |
| 01 Aug 2024 | 314.20 | 320.00 | 320.00 | 312.25 | 346530 | -1.29% |
| 31 Jul 2024 | 318.30 | 325.00 | 325.00 | 317.85 | 439755 | -1.23% |
| 30 Jul 2024 | 322.25 | 324.50 | 326.50 | 321.50 | 610637 | -1.87% |
| 29 Jul 2024 | 328.40 | 328.00 | 334.35 | 322.50 | 3712425 | 3.30% |
| 26 Jul 2024 | 317.90 | 319.70 | 321.00 | 315.50 | 391656 | 0.08% |
| 25 Jul 2024 | 317.65 | 320.00 | 324.45 | 316.05 | 415007 | -1.17% |
| 24 Jul 2024 | 321.40 | 319.05 | 327.55 | 317.20 | 600015 | 0.41% |
| 23 Jul 2024 | 320.10 | 320.90 | 323.90 | 298.50 | 826058 | 0.83% |
| 22 Jul 2024 | 317.45 | 316.00 | 323.30 | 312.65 | 707966 | -0.20% |
| 19 Jul 2024 | 318.10 | 333.20 | 334.20 | 316.15 | 1400767 | -4.10% |
| 18 Jul 2024 | 331.70 | 325.00 | 334.00 | 317.10 | 2916691 | 2.57% |
| 16 Jul 2024 | 323.40 | 322.35 | 331.45 | 318.00 | 1918860 | 0.33% |
| 15 Jul 2024 | 322.35 | 315.25 | 325.00 | 307.50 | 1078418 | 2.27% |
| 12 Jul 2024 | 315.20 | 323.05 | 326.20 | 315.00 | 324252 | -1.65% |
| 11 Jul 2024 | 320.50 | 317.30 | 321.75 | 314.10 | 433582 | 1.07% |
| 10 Jul 2024 | 317.10 | 316.40 | 319.85 | 310.70 | 396062 | 0.21% |
| 09 Jul 2024 | 316.45 | 320.00 | 323.00 | 312.05 | 501964 | -0.35% |
| 08 Jul 2024 | 317.55 | 324.25 | 326.00 | 316.30 | 646990 | -1.73% |
| 05 Jul 2024 | 323.15 | 325.70 | 330.40 | 322.10 | 759104 | -1.33% |
| 04 Jul 2024 | 327.50 | 331.15 | 332.80 | 327.00 | 461731 | -1.13% |
| 03 Jul 2024 | 331.25 | 325.05 | 334.15 | 324.30 | 774082 | 2.00% |
| 02 Jul 2024 | 324.75 | 332.50 | 332.50 | 323.50 | 436236 | -2.36% |
| 01 Jul 2024 | 332.60 | 327.00 | 334.20 | 321.20 | 814441 | 2.20% |
| 28 Jun 2024 | 325.45 | 329.15 | 329.25 | 316.50 | 842750 | -0.69% |
| 27 Jun 2024 | 327.70 | 334.80 | 334.80 | 323.05 | 520563 | -1.77% |
| 26 Jun 2024 | 333.60 | 333.10 | 341.00 | 329.90 | 948681 | -0.33% |
| 25 Jun 2024 | 334.70 | 334.50 | 340.00 | 329.90 | 1359007 | 0.54% |
| 24 Jun 2024 | 332.90 | 333.75 | 335.70 | 327.20 | 906555 | 0.03% |
| 21 Jun 2024 | 332.80 | 326.15 | 338.00 | 322.80 | 2552207 | 2.04% |
| 20 Jun 2024 | 326.15 | 330.55 | 331.80 | 324.50 | 533499 | -0.91% |
| 19 Jun 2024 | 329.15 | 333.00 | 333.00 | 325.20 | 514109 | -0.68% |
| 18 Jun 2024 | 331.40 | 338.30 | 338.30 | 327.30 | 686488 | -0.32% |
| 14 Jun 2024 | 332.45 | 338.00 | 338.00 | 331.00 | 501937 | -1.00% |
| 13 Jun 2024 | 335.80 | 340.95 | 346.95 | 335.20 | 771974 | -1.02% |
| 12 Jun 2024 | 339.25 | 344.45 | 344.45 | 337.00 | 662870 | -0.34% |
| 11 Jun 2024 | 340.40 | 347.05 | 349.50 | 338.10 | 834171 | -1.92% |
| 10 Jun 2024 | 347.05 | 350.00 | 354.70 | 343.30 | 1020291 | -0.93% |
| 07 Jun 2024 | 350.30 | 342.60 | 355.90 | 337.00 | 2755154 | 2.56% |
| 06 Jun 2024 | 341.55 | 350.00 | 350.00 | 337.75 | 1079944 | 0.16% |
| 05 Jun 2024 | 341.00 | 328.35 | 349.00 | 316.10 | 1828884 | 5.69% |
| 04 Jun 2024 | 322.65 | 325.90 | 346.40 | 307.10 | 4122053 | -3.94% |
| 03 Jun 2024 | 335.90 | 320.00 | 341.00 | 316.10 | 3142916 | 7.82% |
| 31 May 2024 | 311.55 | 315.10 | 322.00 | 308.15 | 1276535 | 0.21% |
| 30 May 2024 | 310.90 | 318.20 | 322.80 | 309.50 | 1900195 | -3.46% |
| 29 May 2024 | 322.05 | 302.55 | 324.70 | 301.70 | 1821783 | 5.75% |
| 28 May 2024 | 304.55 | 313.00 | 319.90 | 302.00 | 1027655 | -2.26% |
| 27 May 2024 | 311.60 | 321.00 | 321.05 | 310.00 | 704152 | -2.93% |
| 24 May 2024 | 321.00 | 308.00 | 327.70 | 305.05 | 2830422 | 4.61% |
| 23 May 2024 | 306.85 | 313.50 | 313.50 | 305.00 | 572039 | -2.18% |
| 22 May 2024 | 313.70 | 306.00 | 315.90 | 300.20 | 1768723 | 2.82% |
| 21 May 2024 | 305.10 | 297.45 | 307.90 | 290.80 | 1628676 | 2.71% |
| 18 May 2024 | 297.05 | 295.00 | 298.80 | 294.45 | 108844 | 0.52% |
| 17 May 2024 | 295.50 | 295.45 | 301.40 | 292.30 | 1217749 | 0.02% |
| 16 May 2024 | 295.45 | 305.85 | 307.15 | 292.65 | 1617842 | -3.08% |
| 15 May 2024 | 304.85 | 300.80 | 327.70 | 297.10 | 9922280 | 1.18% |
| 14 May 2024 | 301.30 | 272.45 | 303.80 | 272.45 | 9385461 | 11.12% |
| 13 May 2024 | 271.15 | 271.00 | 273.80 | 264.85 | 967097 | -0.86% |
| 10 May 2024 | 273.50 | 269.00 | 277.50 | 267.25 | 678543 | 1.90% |
| 09 May 2024 | 268.40 | 279.00 | 279.00 | 266.55 | 993116 | -3.83% |
| 08 May 2024 | 279.10 | 285.00 | 288.00 | 275.35 | 1811920 | -1.71% |
| 07 May 2024 | 283.95 | 273.70 | 286.50 | 269.00 | 3544681 | 4.24% |
| 06 May 2024 | 272.40 | 271.50 | 274.65 | 268.30 | 909753 | 0.61% |
| 03 May 2024 | 270.75 | 271.00 | 277.25 | 267.05 | 1454104 | 0.63% |
| 02 May 2024 | 269.05 | 267.20 | 271.40 | 264.55 | 573573 | 0.98% |
| 30 Apr 2024 | 266.45 | 272.75 | 273.20 | 265.20 | 511761 | -1.97% |
| 29 Apr 2024 | 271.80 | 274.75 | 277.45 | 270.50 | 813386 | -0.48% |
| 26 Apr 2024 | 273.10 | 273.00 | 279.60 | 267.00 | 1974220 | 0.74% |
| 25 Apr 2024 | 271.10 | 274.50 | 274.75 | 268.50 | 1125993 | -1.09% |
| 24 Apr 2024 | 274.10 | 256.30 | 275.00 | 256.00 | 6895970 | 7.49% |
| 23 Apr 2024 | 255.00 | 251.80 | 257.70 | 251.30 | 808884 | 1.80% |
| 22 Apr 2024 | 250.50 | 254.10 | 256.15 | 249.50 | 393069 | -0.61% |
| 19 Apr 2024 | 252.05 | 249.50 | 255.90 | 246.10 | 588646 | -0.73% |
| 18 Apr 2024 | 253.90 | 250.50 | 257.70 | 246.20 | 867256 | 1.70% |
| 16 Apr 2024 | 249.65 | 244.00 | 253.00 | 243.55 | 523185 | 0.97% |
| 15 Apr 2024 | 247.25 | 244.00 | 253.30 | 239.05 | 1093908 | -0.50% |
| 12 Apr 2024 | 248.50 | 256.90 | 256.90 | 247.30 | 1034747 | -3.91% |
| 10 Apr 2024 | 258.60 | 261.00 | 264.80 | 256.80 | 2567977 | 2.17% |
| 09 Apr 2024 | 253.10 | 256.00 | 257.00 | 251.65 | 513125 | -0.84% |
| 08 Apr 2024 | 255.25 | 256.00 | 261.25 | 252.40 | 1067711 | 0.14% |
| 05 Apr 2024 | 254.90 | 255.00 | 257.55 | 252.50 | 683205 | 0.04% |
| 04 Apr 2024 | 254.80 | 262.50 | 264.80 | 251.45 | 2508560 | -1.98% |
| 03 Apr 2024 | 259.95 | 246.95 | 261.80 | 246.85 | 2689363 | 4.69% |
| 02 Apr 2024 | 248.30 | 249.05 | 253.50 | 245.50 | 730154 | -0.30% |
| 01 Apr 2024 | 249.05 | 246.45 | 254.60 | 245.50 | 1177240 | 1.05% |
| 28 Mar 2024 | 246.45 | 250.00 | 252.65 | 244.25 | 831154 | -1.34% |
| 27 Mar 2024 | 249.80 | 244.75 | 252.00 | 244.00 | 2686883 | 2.06% |
| 26 Mar 2024 | 244.75 | 235.60 | 249.95 | 231.80 | 4904677 | 3.88% |
| 22 Mar 2024 | 235.60 | 225.05 | 241.40 | 222.30 | 3030302 | 5.04% |
| 21 Mar 2024 | 224.30 | 218.00 | 226.50 | 216.90 | 843182 | 3.41% |
| 20 Mar 2024 | 216.90 | 221.00 | 221.70 | 215.20 | 638405 | -1.36% |
| 19 Mar 2024 | 219.90 | 225.55 | 225.55 | 219.10 | 582761 | -2.87% |
| 18 Mar 2024 | 226.40 | 214.55 | 227.50 | 214.40 | 1638075 | 6.07% |
| 15 Mar 2024 | 213.45 | 211.95 | 215.55 | 210.00 | 1092553 | 1.16% |
| 14 Mar 2024 | 211.00 | 207.25 | 216.50 | 203.40 | 653138 | 1.78% |
| 13 Mar 2024 | 207.30 | 215.75 | 215.90 | 204.05 | 1295072 | -3.47% |
| 12 Mar 2024 | 214.75 | 225.20 | 226.20 | 208.05 | 2067763 | -4.64% |
| 11 Mar 2024 | 225.20 | 232.85 | 235.00 | 224.50 | 1154509 | -2.64% |
| 07 Mar 2024 | 231.30 | 222.30 | 235.00 | 222.30 | 3258704 | 3.35% |
| 06 Mar 2024 | 223.80 | 224.00 | 224.80 | 219.00 | 588768 | -0.04% |
| 05 Mar 2024 | 223.90 | 222.05 | 225.00 | 219.65 | 1152847 | 0.83% |
| 04 Mar 2024 | 222.05 | 226.00 | 226.35 | 220.65 | 495809 | -1.20% |
| 02 Mar 2024 | 224.75 | 223.40 | 225.90 | 222.80 | 97514 | 0.72% |
| 01 Mar 2024 | 223.15 | 219.40 | 227.00 | 219.30 | 969847 | 2.22% |
| 29 Feb 2024 | 218.30 | 218.25 | 220.80 | 216.35 | 547387 | 0.53% |
| 28 Feb 2024 | 217.15 | 221.05 | 223.50 | 216.70 | 1032604 | -1.12% |
| 27 Feb 2024 | 219.60 | 217.80 | 224.80 | 215.75 | 1431381 | 1.83% |
| 26 Feb 2024 | 215.65 | 216.15 | 219.50 | 214.50 | 1153561 | 0.26% |
| 23 Feb 2024 | 215.10 | 218.30 | 219.10 | 214.65 | 742555 | -1.33% |
| 22 Feb 2024 | 218.00 | 224.50 | 224.50 | 214.70 | 518416 | -0.57% |
| 21 Feb 2024 | 219.25 | 224.65 | 224.65 | 215.15 | 475355 | -1.84% |
| 20 Feb 2024 | 223.35 | 224.75 | 225.80 | 221.35 | 546971 | -0.58% |
| 19 Feb 2024 | 224.65 | 229.00 | 229.85 | 222.50 | 1071497 | -0.62% |
| 16 Feb 2024 | 226.05 | 219.30 | 229.25 | 219.10 | 1072287 | 3.53% |
| 15 Feb 2024 | 218.35 | 219.05 | 223.25 | 217.05 | 698682 | 0.11% |
| 14 Feb 2024 | 218.10 | 216.80 | 219.45 | 216.50 | 350553 | -0.32% |
| 13 Feb 2024 | 218.80 | 218.55 | 222.30 | 212.90 | 1008554 | 2.15% |
| 12 Feb 2024 | 214.20 | 218.00 | 218.35 | 210.15 | 1734359 | -2.01% |
| 09 Feb 2024 | 218.60 | 215.00 | 220.50 | 210.15 | 1383930 | 1.89% |
| 08 Feb 2024 | 214.55 | 218.30 | 220.00 | 213.60 | 486445 | -1.20% |
| 07 Feb 2024 | 217.15 | 220.00 | 221.50 | 216.55 | 1351987 | -1.70% |
| 06 Feb 2024 | 220.90 | 218.10 | 221.90 | 218.10 | 491554 | 1.82% |
| 05 Feb 2024 | 216.95 | 217.25 | 220.95 | 215.00 | 574923 | -0.34% |
| 02 Feb 2024 | 217.70 | 221.00 | 222.30 | 216.85 | 379773 | -1.23% |
| 01 Feb 2024 | 220.40 | 223.90 | 224.40 | 218.30 | 392670 | -0.88% |
| 31 Jan 2024 | 222.35 | 214.95 | 223.35 | 214.95 | 838489 | 3.35% |
| 30 Jan 2024 | 215.15 | 218.00 | 218.20 | 214.15 | 621882 | -0.92% |
| 29 Jan 2024 | 217.15 | 225.00 | 225.00 | 216.30 | 884924 | -3.51% |
| 25 Jan 2024 | 225.05 | 230.75 | 230.75 | 224.35 | 288011 | -2.19% |
| 24 Jan 2024 | 230.10 | 225.25 | 231.70 | 221.35 | 546612 | 2.79% |
| 23 Jan 2024 | 223.85 | 235.15 | 235.65 | 221.35 | 427620 | -4.36% |
| 20 Jan 2024 | 234.05 | 232.95 | 242.70 | 232.15 | 1112533 | 1.15% |
| 19 Jan 2024 | 231.40 | 234.00 | 240.65 | 230.20 | 1057388 | -0.39% |
| 18 Jan 2024 | 232.30 | 226.70 | 234.85 | 219.55 | 1143647 | 2.40% |
| 17 Jan 2024 | 226.85 | 233.00 | 233.00 | 226.00 | 699480 | -3.82% |
| 16 Jan 2024 | 235.85 | 240.70 | 242.35 | 233.00 | 484242 | -1.91% |
| 15 Jan 2024 | 240.45 | 242.85 | 248.10 | 239.00 | 1424734 | -0.35% |
| 12 Jan 2024 | 241.30 | 234.80 | 246.00 | 234.80 | 2510469 | 2.94% |
| 11 Jan 2024 | 234.40 | 236.10 | 238.80 | 233.40 | 727664 | -1.08% |
| 10 Jan 2024 | 236.95 | 236.75 | 239.40 | 232.00 | 611539 | -0.61% |
| 09 Jan 2024 | 238.40 | 238.90 | 240.00 | 234.40 | 1125826 | 0.72% |
| 08 Jan 2024 | 236.70 | 241.90 | 243.95 | 234.80 | 2322801 | -0.27% |
| 05 Jan 2024 | 237.35 | 222.00 | 240.00 | 221.00 | 9688548 | 8.73% |
| 04 Jan 2024 | 218.30 | 213.20 | 218.90 | 213.20 | 1658002 | 2.56% |
| 03 Jan 2024 | 212.85 | 207.30 | 213.60 | 207.30 | 544743 | 1.92% |
| 02 Jan 2024 | 208.85 | 211.05 | 211.80 | 207.70 | 420254 | -0.95% |
| 01 Jan 2024 | 210.85 | 211.50 | 212.45 | 210.25 | 259760 | -0.07% |
| 29 Dec 2023 | 211.00 | 208.85 | 214.50 | 208.50 | 805467 | 1.52% |
| 28 Dec 2023 | 207.85 | 215.00 | 215.00 | 207.30 | 789651 | -2.56% |
| 27 Dec 2023 | 213.30 | 211.70 | 216.30 | 211.10 | 475476 | 0.80% |
| 26 Dec 2023 | 211.60 | 211.20 | 212.70 | 208.80 | 307926 | 0.91% |
| 22 Dec 2023 | 209.70 | 212.40 | 212.45 | 207.80 | 278728 | -0.52% |
| 21 Dec 2023 | 210.80 | 206.00 | 211.85 | 203.00 | 566811 | 1.69% |
| 20 Dec 2023 | 207.30 | 215.70 | 216.30 | 204.55 | 1055169 | -3.40% |
| 19 Dec 2023 | 214.60 | 218.00 | 219.00 | 214.05 | 418824 | -1.22% |
| 18 Dec 2023 | 217.25 | 212.20 | 218.20 | 211.55 | 1040803 | 2.84% |
| 15 Dec 2023 | 211.25 | 214.80 | 217.85 | 210.55 | 4006994 | -1.05% |
| 14 Dec 2023 | 213.50 | 213.00 | 216.10 | 210.15 | 804577 | 0.83% |
| 13 Dec 2023 | 211.75 | 213.00 | 214.05 | 210.00 | 389951 | -0.07% |
| 12 Dec 2023 | 211.90 | 213.00 | 214.15 | 210.50 | 1539881 | -0.12% |
| 11 Dec 2023 | 212.15 | 213.60 | 218.50 | 211.50 | 952866 | -0.16% |
| 08 Dec 2023 | 212.50 | 216.55 | 219.90 | 210.75 | 1375884 | -0.91% |
| 07 Dec 2023 | 214.45 | 206.70 | 215.50 | 206.70 | 5575895 | 4.05% |
| 06 Dec 2023 | 206.10 | 206.65 | 210.85 | 205.00 | 729787 | 0.19% |
| 05 Dec 2023 | 205.70 | 207.30 | 209.15 | 204.80 | 815341 | -0.70% |
| 04 Dec 2023 | 207.15 | 207.00 | 208.00 | 204.25 | 622703 | 1.00% |
| 01 Dec 2023 | 205.10 | 207.50 | 207.65 | 203.85 | 632648 | -0.68% |
| 30 Nov 2023 | 206.50 | 205.50 | 207.50 | 203.20 | 837186 | 1.00% |
| 29 Nov 2023 | 204.45 | 203.70 | 207.00 | 201.60 | 1353559 | 1.24% |
| 28 Nov 2023 | 201.95 | 201.50 | 203.10 | 199.20 | 469748 | 1.03% |
| 24 Nov 2023 | 199.90 | 200.20 | 204.00 | 199.10 | 647078 | 0.35% |
| 23 Nov 2023 | 199.20 | 206.00 | 207.50 | 198.00 | 1160234 | -2.90% |
| 22 Nov 2023 | 205.15 | 209.40 | 209.45 | 204.00 | 609446 | -2.12% |
| 21 Nov 2023 | 209.60 | 204.20 | 212.45 | 204.00 | 1424444 | 3.20% |
| 20 Nov 2023 | 203.10 | 213.90 | 214.75 | 202.50 | 1762648 | -4.49% |
| 17 Nov 2023 | 212.65 | 203.90 | 216.00 | 203.00 | 4398788 | 5.12% |
| 16 Nov 2023 | 202.30 | 193.30 | 206.00 | 191.95 | 3332422 | 5.23% |
| 15 Nov 2023 | 192.25 | 193.05 | 193.20 | 190.00 | 502306 | 0.21% |
| 13 Nov 2023 | 191.85 | 194.60 | 194.75 | 191.05 | 269470 | -1.41% |
| 12 Nov 2023 | 194.60 | 192.50 | 195.30 | 192.30 | 275108 | 2.53% |
| 10 Nov 2023 | 189.80 | 191.00 | 191.10 | 188.80 | 260087 | -0.65% |
| 09 Nov 2023 | 191.05 | 193.10 | 193.10 | 190.10 | 418929 | -0.57% |
| 08 Nov 2023 | 192.15 | 191.90 | 193.40 | 189.80 | 683283 | 0.68% |
| 07 Nov 2023 | 190.85 | 190.55 | 192.95 | 187.60 | 655961 | 0.66% |
| 06 Nov 2023 | 189.60 | 192.80 | 193.05 | 187.45 | 1042965 | -1.12% |
| 03 Nov 2023 | 191.75 | 193.95 | 194.40 | 190.60 | 310166 | -0.44% |
| 02 Nov 2023 | 192.60 | 192.50 | 194.10 | 191.20 | 325605 | 0.92% |
| 01 Nov 2023 | 190.85 | 192.95 | 194.20 | 190.15 | 286357 | -0.62% |
| 31 Oct 2023 | 192.05 | 192.95 | 196.80 | 190.50 | 391748 | 0.03% |
| 30 Oct 2023 | 192.00 | 195.00 | 195.50 | 189.65 | 477428 | -1.21% |
| 27 Oct 2023 | 194.35 | 194.05 | 197.10 | 193.05 | 622665 | 1.01% |
| 26 Oct 2023 | 192.40 | 189.00 | 193.70 | 185.80 | 829693 | -0.36% |
| 25 Oct 2023 | 193.10 | 204.80 | 206.80 | 191.20 | 1136841 | -4.71% |
| 23 Oct 2023 | 202.65 | 220.40 | 222.00 | 200.00 | 1800554 | -9.87% |
| 20 Oct 2023 | 224.85 | 221.70 | 231.50 | 219.80 | 1323739 | 0.87% |
| 19 Oct 2023 | 222.90 | 221.00 | 224.45 | 220.95 | 269692 | 0.27% |
| 18 Oct 2023 | 222.30 | 227.35 | 229.40 | 219.50 | 839605 | -1.83% |
| 17 Oct 2023 | 226.45 | 225.90 | 229.20 | 224.60 | 529898 | 0.80% |
| 16 Oct 2023 | 224.65 | 222.55 | 229.95 | 221.40 | 597520 | 1.31% |
| 13 Oct 2023 | 221.75 | 224.00 | 225.70 | 220.25 | 312253 | -1.58% |
| 12 Oct 2023 | 225.30 | 223.00 | 227.00 | 221.20 | 407216 | 1.03% |
| 11 Oct 2023 | 223.00 | 224.40 | 225.05 | 222.40 | 284927 | -0.16% |
| 10 Oct 2023 | 223.35 | 225.00 | 225.70 | 222.00 | 309387 | 0.81% |
| 09 Oct 2023 | 221.55 | 222.00 | 224.45 | 218.75 | 370950 | -2.31% |
| 06 Oct 2023 | 226.80 | 223.50 | 232.95 | 222.90 | 1331998 | 1.41% |
| 05 Oct 2023 | 223.65 | 225.50 | 226.55 | 222.60 | 509159 | -0.31% |
| 04 Oct 2023 | 224.35 | 227.55 | 230.95 | 222.30 | 512861 | -1.92% |
| 03 Oct 2023 | 228.75 | 224.25 | 229.30 | 223.80 | 534978 | 2.12% |
| 29 Sep 2023 | 224.00 | 225.00 | 225.95 | 222.20 | 359694 | -0.97% |
| 28 Sep 2023 | 226.20 | 226.10 | 230.00 | 223.80 | 690489 | -0.04% |
| 27 Sep 2023 | 226.30 | 229.00 | 229.20 | 224.25 | 436690 | -0.85% |
| 26 Sep 2023 | 228.25 | 220.30 | 233.70 | 220.30 | 1612511 | 3.28% |
| 25 Sep 2023 | 221.00 | 222.05 | 224.85 | 216.60 | 422322 | -0.14% |
| 22 Sep 2023 | 221.30 | 220.10 | 222.00 | 214.55 | 669670 | 0.25% |
| 21 Sep 2023 | 220.75 | 225.50 | 228.80 | 220.00 | 401735 | -2.71% |
| 20 Sep 2023 | 226.90 | 227.10 | 229.40 | 224.50 | 350894 | -0.09% |
| 18 Sep 2023 | 227.10 | 226.05 | 231.70 | 225.40 | 638257 | 0.46% |
| 15 Sep 2023 | 226.05 | 233.95 | 235.60 | 225.00 | 1036841 | -2.90% |
| 14 Sep 2023 | 232.80 | 226.90 | 234.80 | 226.85 | 733920 | 3.08% |
| 13 Sep 2023 | 225.85 | 227.40 | 232.90 | 221.05 | 567237 | -1.59% |
| 12 Sep 2023 | 229.50 | 241.80 | 244.25 | 223.30 | 1109151 | -4.99% |
| 11 Sep 2023 | 241.55 | 246.20 | 246.20 | 238.05 | 711697 | -0.12% |
| 08 Sep 2023 | 241.85 | 249.75 | 250.95 | 241.05 | 931500 | -3.18% |
| 07 Sep 2023 | 249.80 | 250.00 | 250.15 | 245.00 | 653544 | -0.08% |
| 06 Sep 2023 | 250.00 | 248.50 | 252.90 | 245.50 | 1233054 | 1.11% |
| 05 Sep 2023 | 247.25 | 253.25 | 253.25 | 243.10 | 1118491 | -2.37% |
| 04 Sep 2023 | 253.25 | 251.00 | 259.95 | 250.30 | 1725383 | 2.10% |
| 01 Sep 2023 | 248.05 | 240.90 | 250.00 | 240.85 | 2592493 | 3.55% |
| 31 Aug 2023 | 239.55 | 233.90 | 241.35 | 229.45 | 1928800 | 4.11% |
| 30 Aug 2023 | 230.10 | 237.20 | 237.80 | 228.50 | 3374490 | -2.48% |
| 29 Aug 2023 | 235.95 | 221.90 | 241.20 | 221.85 | 10796894 | 7.20% |
| 28 Aug 2023 | 220.10 | 212.40 | 222.75 | 212.00 | 1274293 | 4.16% |
| 25 Aug 2023 | 211.30 | 214.00 | 217.65 | 209.40 | 654994 | -2.56% |
| 24 Aug 2023 | 216.85 | 216.05 | 219.50 | 215.00 | 879423 | 0.60% |
| 23 Aug 2023 | 215.55 | 212.85 | 217.75 | 212.60 | 1534943 | 2.35% |
| 22 Aug 2023 | 210.60 | 207.70 | 211.50 | 206.75 | 663991 | 2.13% |
| 21 Aug 2023 | 206.20 | 208.30 | 209.15 | 205.25 | 366097 | -1.39% |
| 18 Aug 2023 | 209.10 | 204.95 | 210.65 | 204.00 | 907952 | 2.40% |
| 17 Aug 2023 | 204.20 | 207.15 | 209.40 | 203.60 | 320622 | -1.40% |
| 16 Aug 2023 | 207.10 | 210.00 | 213.30 | 206.25 | 814408 | -0.74% |
| 14 Aug 2023 | 208.65 | 203.65 | 210.50 | 200.40 | 969514 | 2.51% |
| 11 Aug 2023 | 203.55 | 203.95 | 204.70 | 202.75 | 322669 | 0.20% |
| 10 Aug 2023 | 203.15 | 206.75 | 207.00 | 199.60 | 442163 | -1.74% |
| 09 Aug 2023 | 206.75 | 207.00 | 209.00 | 204.35 | 607227 | 0.51% |
| 08 Aug 2023 | 205.70 | 202.50 | 208.00 | 201.35 | 757396 | 2.29% |
| 07 Aug 2023 | 201.10 | 208.00 | 208.00 | 200.10 | 657427 | -2.00% |
| 04 Aug 2023 | 205.20 | 207.00 | 208.05 | 203.30 | 779232 | -0.65% |
| 03 Aug 2023 | 206.55 | 203.90 | 208.75 | 200.60 | 1510090 | 1.35% |
| 02 Aug 2023 | 203.80 | 198.20 | 211.00 | 197.25 | 4802013 | 3.35% |
| 01 Aug 2023 | 197.20 | 200.75 | 201.30 | 196.80 | 520041 | -1.25% |
| 31 Jul 2023 | 199.70 | 201.00 | 203.50 | 198.50 | 929859 | 0.10% |
| 28 Jul 2023 | 199.50 | 201.00 | 203.10 | 197.10 | 1071246 | 0.18% |
| 27 Jul 2023 | 199.15 | 193.45 | 202.75 | 193.45 | 3924495 | 3.21% |
| 26 Jul 2023 | 192.95 | 190.35 | 194.70 | 190.35 | 762927 | 0.78% |
| 25 Jul 2023 | 191.45 | 190.05 | 194.25 | 189.25 | 725476 | 0.74% |
| 24 Jul 2023 | 190.05 | 189.80 | 193.90 | 189.05 | 1235655 | 0.88% |
| 21 Jul 2023 | 188.40 | 182.95 | 189.90 | 182.80 | 1643606 | 2.14% |
| 20 Jul 2023 | 184.45 | 183.00 | 186.60 | 180.20 | 2454809 | 1.99% |
| 19 Jul 2023 | 180.85 | 180.00 | 183.95 | 179.05 | 761334 | 1.09% |
| 18 Jul 2023 | 178.90 | 181.50 | 181.90 | 176.65 | 455513 | -0.45% |
| 17 Jul 2023 | 179.70 | 177.30 | 184.50 | 177.00 | 2175803 | 1.90% |
| 14 Jul 2023 | 176.35 | 175.00 | 177.60 | 175.00 | 588893 | 1.00% |
| 13 Jul 2023 | 174.60 | 172.60 | 175.95 | 172.60 | 722714 | 1.25% |
| 12 Jul 2023 | 172.45 | 171.05 | 173.15 | 170.55 | 301254 | 0.29% |
| 11 Jul 2023 | 171.95 | 171.50 | 173.70 | 170.70 | 340380 | -0.06% |
| 10 Jul 2023 | 172.05 | 172.30 | 172.95 | 170.05 | 315204 | -0.15% |
| 07 Jul 2023 | 172.30 | 174.45 | 174.80 | 171.65 | 346337 | -1.40% |
| 06 Jul 2023 | 174.75 | 172.75 | 175.65 | 172.40 | 595064 | 1.10% |
| 05 Jul 2023 | 172.85 | 175.00 | 176.00 | 172.55 | 363984 | -1.14% |
| 04 Jul 2023 | 174.85 | 175.00 | 175.80 | 172.65 | 374319 | 0.06% |
| 03 Jul 2023 | 174.75 | 176.00 | 176.65 | 174.00 | 437086 | -0.60% |
| 30 Jun 2023 | 175.80 | 173.00 | 176.80 | 173.00 | 609667 | 1.77% |
| 28 Jun 2023 | 172.75 | 176.95 | 176.95 | 172.00 | 516792 | -1.71% |
| 27 Jun 2023 | 175.75 | 178.95 | 179.10 | 175.45 | 361867 | -1.07% |
| 26 Jun 2023 | 177.65 | 175.40 | 178.70 | 173.95 | 504429 | 1.34% |
| 23 Jun 2023 | 175.30 | 177.50 | 177.50 | 173.60 | 819391 | -0.71% |
| 22 Jun 2023 | 176.55 | 177.80 | 180.50 | 174.60 | 1241539 | -0.20% |
| 21 Jun 2023 | 176.90 | 178.20 | 179.45 | 175.85 | 682623 | -0.20% |
| 20 Jun 2023 | 177.25 | 175.90 | 178.70 | 175.10 | 912277 | 1.03% |
| 19 Jun 2023 | 175.45 | 175.70 | 178.30 | 174.30 | 932086 | 0.46% |
| 16 Jun 2023 | 174.65 | 176.00 | 177.05 | 174.00 | 616074 | 0.14% |
| 15 Jun 2023 | 174.40 | 175.00 | 179.70 | 173.15 | 2029872 | -0.20% |
| 14 Jun 2023 | 174.75 | 174.00 | 176.70 | 173.40 | 2618266 | 2.10% |
| 13 Jun 2023 | 171.15 | 166.20 | 172.50 | 163.70 | 4329243 | 3.54% |
| 12 Jun 2023 | 165.30 | 164.90 | 167.75 | 163.05 | 3064440 | 0.46% |
| 09 Jun 2023 | 164.55 | 167.15 | 167.60 | 164.00 | 691362 | -0.69% |
| 08 Jun 2023 | 165.70 | 167.75 | 171.35 | 165.00 | 1386849 | -0.75% |
| 07 Jun 2023 | 166.95 | 168.00 | 169.45 | 166.25 | 991875 | -0.03% |
| 06 Jun 2023 | 167.00 | 171.00 | 172.35 | 166.60 | 1010759 | -2.22% |
| 05 Jun 2023 | 170.80 | 172.80 | 173.45 | 170.05 | 852730 | -0.61% |
| 02 Jun 2023 | 171.85 | 174.45 | 175.40 | 171.00 | 596116 | -0.66% |
| 01 Jun 2023 | 173.00 | 178.75 | 180.95 | 172.50 | 876829 | -2.78% |
| 31 May 2023 | 177.95 | 174.45 | 178.95 | 171.40 | 990897 | 1.92% |
| 30 May 2023 | 174.60 | 179.60 | 179.60 | 174.00 | 512605 | -2.38% |
| 29 May 2023 | 178.85 | 180.10 | 181.70 | 177.00 | 576752 | -0.61% |
| 26 May 2023 | 179.95 | 177.25 | 181.50 | 174.40 | 711889 | 1.29% |
| 25 May 2023 | 177.65 | 179.00 | 180.20 | 176.25 | 497191 | -0.39% |
| 24 May 2023 | 178.35 | 183.00 | 185.45 | 177.80 | 738528 | -2.03% |
| 23 May 2023 | 182.05 | 185.00 | 186.60 | 180.05 | 2433102 | -4.64% |
| 22 May 2023 | 190.90 | 191.45 | 195.50 | 189.30 | 1547329 | 0.21% |
| 19 May 2023 | 190.50 | 188.85 | 192.00 | 186.75 | 773969 | 1.68% |
| 18 May 2023 | 187.35 | 189.90 | 192.50 | 186.50 | 632111 | -0.72% |
| 17 May 2023 | 188.70 | 189.90 | 194.40 | 185.05 | 1427965 | 0.53% |
| 16 May 2023 | 187.70 | 182.75 | 191.15 | 181.70 | 2099799 | 3.56% |
| 15 May 2023 | 181.25 | 182.45 | 184.70 | 179.30 | 533024 | -0.19% |
| 12 May 2023 | 181.60 | 184.40 | 184.40 | 178.35 | 785854 | -1.65% |
| 11 May 2023 | 184.65 | 186.00 | 187.75 | 184.00 | 956683 | -0.11% |
| 10 May 2023 | 184.85 | 171.80 | 186.50 | 171.50 | 6296718 | 8.07% |
| 09 May 2023 | 171.05 | 173.80 | 175.55 | 170.55 | 752323 | -1.58% |
| 08 May 2023 | 173.80 | 177.90 | 179.55 | 171.45 | 633842 | -1.84% |
| 05 May 2023 | 177.05 | 179.60 | 181.30 | 175.40 | 540517 | -0.98% |
| 04 May 2023 | 178.80 | 175.50 | 182.00 | 174.65 | 1146972 | 2.43% |
| 03 May 2023 | 174.55 | 171.00 | 176.45 | 169.55 | 1438685 | 2.62% |
| 02 May 2023 | 170.10 | 168.40 | 171.60 | 168.00 | 439377 | 1.55% |
| 28 Apr 2023 | 167.50 | 164.45 | 168.60 | 164.45 | 838708 | 1.98% |
| 27 Apr 2023 | 164.25 | 164.60 | 165.85 | 163.65 | 191958 | 0.27% |
| 26 Apr 2023 | 163.80 | 164.90 | 166.20 | 163.00 | 184302 | -0.24% |
| 25 Apr 2023 | 164.20 | 162.25 | 167.30 | 162.25 | 308892 | 1.51% |
| 24 Apr 2023 | 161.75 | 166.90 | 166.90 | 161.50 | 500810 | -2.59% |
| 21 Apr 2023 | 166.05 | 164.80 | 169.90 | 164.30 | 236425 | 1.07% |
| 20 Apr 2023 | 164.30 | 167.10 | 167.90 | 164.00 | 241681 | -1.20% |
| 19 Apr 2023 | 166.30 | 169.30 | 169.60 | 165.50 | 226193 | -1.28% |
| 18 Apr 2023 | 168.45 | 169.00 | 170.50 | 167.25 | 140570 | -0.06% |
| 17 Apr 2023 | 168.55 | 170.95 | 171.35 | 167.70 | 182254 | -1.14% |
| 13 Apr 2023 | 170.50 | 168.30 | 173.65 | 167.65 | 592883 | 1.82% |
| 12 Apr 2023 | 167.45 | 168.50 | 169.90 | 166.10 | 255540 | 0.00% |
| 11 Apr 2023 | 167.45 | 166.10 | 170.90 | 166.10 | 340217 | 1.33% |
| 10 Apr 2023 | 165.25 | 171.05 | 172.55 | 164.00 | 379473 | -2.91% |
| 06 Apr 2023 | 170.20 | 172.00 | 174.00 | 169.00 | 308035 | -0.93% |
| 05 Apr 2023 | 171.80 | 172.50 | 176.75 | 170.65 | 297248 | -0.23% |
| 03 Apr 2023 | 172.20 | 175.00 | 175.00 | 170.10 | 225428 | 0.94% |
| 31 Mar 2023 | 170.60 | 175.00 | 176.95 | 169.05 | 336971 | -1.81% |
| 29 Mar 2023 | 173.75 | 166.10 | 175.00 | 164.60 | 619081 | 5.14% |
| 28 Mar 2023 | 165.25 | 165.50 | 167.20 | 162.00 | 444868 | 0.39% |
| 27 Mar 2023 | 164.60 | 163.35 | 166.95 | 163.00 | 301634 | 0.70% |
| 24 Mar 2023 | 163.45 | 168.10 | 169.30 | 160.65 | 236543 | -2.77% |
| 23 Mar 2023 | 168.10 | 171.00 | 171.90 | 167.50 | 358745 | -2.15% |
| 22 Mar 2023 | 171.80 | 165.70 | 174.00 | 165.15 | 669089 | 3.68% |
| 21 Mar 2023 | 165.70 | 162.30 | 168.15 | 160.60 | 1137527 | 3.56% |
| 20 Mar 2023 | 160.00 | 158.20 | 163.00 | 158.00 | 281790 | -1.54% |
| 17 Mar 2023 | 162.50 | 161.15 | 163.75 | 160.25 | 260772 | 1.37% |
| 16 Mar 2023 | 160.30 | 164.70 | 164.70 | 160.00 | 292621 | -2.17% |
| 15 Mar 2023 | 163.85 | 163.00 | 165.80 | 162.10 | 224851 | 1.02% |
| 14 Mar 2023 | 162.20 | 165.75 | 167.50 | 161.30 | 521616 | -1.88% |
| 13 Mar 2023 | 165.30 | 169.40 | 171.20 | 163.35 | 740671 | -1.90% |
| 10 Mar 2023 | 168.50 | 170.70 | 170.70 | 167.45 | 425305 | -1.38% |
| 09 Mar 2023 | 170.85 | 173.15 | 174.85 | 169.45 | 377134 | -0.55% |
| 08 Mar 2023 | 171.80 | 170.00 | 174.25 | 169.50 | 333187 | 1.00% |
| 06 Mar 2023 | 170.10 | 170.50 | 174.50 | 169.00 | 502412 | 0.03% |
| 03 Mar 2023 | 170.05 | 166.80 | 171.90 | 166.80 | 344105 | 2.04% |
| 02 Mar 2023 | 166.65 | 167.80 | 170.00 | 166.10 | 164382 | -0.69% |
| 01 Mar 2023 | 167.80 | 169.05 | 170.95 | 166.70 | 238589 | -0.74% |
| 28 Feb 2023 | 169.05 | 167.55 | 172.40 | 165.40 | 462984 | 1.17% |
| 27 Feb 2023 | 167.10 | 170.00 | 170.80 | 166.00 | 165739 | -1.85% |
| 24 Feb 2023 | 170.25 | 169.50 | 173.25 | 169.25 | 230587 | 0.47% |
| 23 Feb 2023 | 169.45 | 169.00 | 170.90 | 165.15 | 621387 | -0.18% |
| 22 Feb 2023 | 169.75 | 170.20 | 173.70 | 167.10 | 352309 | -2.89% |
| 21 Feb 2023 | 174.80 | 178.55 | 180.00 | 174.15 | 341435 | -2.37% |
| 20 Feb 2023 | 179.05 | 179.20 | 181.00 | 175.95 | 397271 | 0.00% |
| 17 Feb 2023 | 179.05 | 178.90 | 182.00 | 178.05 | 440966 | 0.45% |
| 16 Feb 2023 | 178.25 | 179.80 | 180.85 | 177.60 | 407289 | -0.42% |
| 15 Feb 2023 | 179.00 | 177.95 | 183.50 | 177.60 | 780689 | 0.31% |
| 14 Feb 2023 | 178.45 | 179.65 | 181.00 | 176.50 | 387661 | -0.25% |
| 13 Feb 2023 | 178.90 | 178.75 | 182.00 | 177.45 | 382541 | 0.56% |
| 10 Feb 2023 | 177.90 | 175.25 | 180.90 | 174.95 | 719427 | 1.25% |
| 09 Feb 2023 | 175.70 | 176.00 | 178.60 | 174.55 | 325937 | -0.23% |
| 08 Feb 2023 | 176.10 | 173.60 | 178.65 | 173.50 | 399050 | 1.12% |
| 07 Feb 2023 | 174.15 | 173.95 | 177.75 | 173.05 | 317014 | 0.40% |
| 06 Feb 2023 | 173.45 | 175.10 | 180.70 | 172.00 | 1129004 | -2.17% |
| 03 Feb 2023 | 177.30 | 177.20 | 183.90 | 173.15 | 1401127 | 0.60% |
| 02 Feb 2023 | 176.25 | 168.00 | 176.95 | 167.70 | 971038 | 4.48% |
| 01 Feb 2023 | 168.70 | 173.50 | 175.95 | 165.95 | 380031 | -2.17% |
| 31 Jan 2023 | 172.45 | 168.00 | 173.80 | 168.00 | 435257 | 3.05% |
| 30 Jan 2023 | 167.35 | 165.00 | 170.30 | 165.00 | 420813 | 1.39% |
| 27 Jan 2023 | 165.05 | 167.60 | 168.65 | 164.10 | 431388 | -1.05% |
| 25 Jan 2023 | 166.80 | 167.55 | 168.35 | 162.50 | 459835 | -0.45% |
| 24 Jan 2023 | 167.55 | 172.65 | 174.05 | 167.00 | 262172 | -2.95% |
| 23 Jan 2023 | 172.65 | 174.80 | 176.25 | 172.00 | 316379 | -0.83% |
| 20 Jan 2023 | 174.10 | 172.65 | 176.70 | 172.00 | 298004 | 0.69% |
| 19 Jan 2023 | 172.90 | 172.00 | 174.40 | 171.55 | 316747 | -0.03% |
| 18 Jan 2023 | 172.95 | 172.20 | 175.00 | 172.20 | 444167 | 0.44% |
| 17 Jan 2023 | 172.20 | 176.40 | 177.70 | 171.40 | 293780 | -1.80% |
| 16 Jan 2023 | 175.35 | 173.45 | 176.00 | 171.60 | 526212 | 1.86% |
| 13 Jan 2023 | 172.15 | 171.45 | 176.20 | 171.45 | 548791 | 0.61% |
| 12 Jan 2023 | 171.10 | 174.00 | 174.80 | 170.30 | 281435 | -1.21% |
| 11 Jan 2023 | 173.20 | 174.95 | 176.95 | 172.50 | 337180 | -1.00% |
| 10 Jan 2023 | 174.95 | 179.70 | 180.70 | 173.55 | 415086 | -2.15% |
| 09 Jan 2023 | 178.80 | 180.00 | 182.95 | 177.50 | 482532 | 0.11% |
| 06 Jan 2023 | 178.60 | 184.05 | 185.50 | 176.70 | 869003 | -2.96% |
| 05 Jan 2023 | 184.05 | 188.20 | 191.00 | 182.10 | 793700 | -1.71% |
| 04 Jan 2023 | 187.25 | 188.50 | 190.90 | 184.70 | 558877 | -0.85% |
| 03 Jan 2023 | 188.85 | 188.00 | 192.00 | 187.05 | 817048 | 0.27% |
| 02 Jan 2023 | 188.35 | 185.60 | 189.80 | 182.95 | 1700058 | 0.56% |
| 30 Dec 2022 | 187.30 | 190.00 | 194.55 | 184.00 | 905002 | -0.90% |
| 29 Dec 2022 | 189.00 | 183.60 | 195.00 | 176.65 | 3746848 | 2.94% |
| 28 Dec 2022 | 183.60 | 185.95 | 186.70 | 181.50 | 777184 | -1.21% |
| 27 Dec 2022 | 185.85 | 181.30 | 187.35 | 178.20 | 1332518 | 2.85% |
| 26 Dec 2022 | 180.70 | 167.70 | 182.45 | 167.05 | 1470299 | 8.30% |
| 23 Dec 2022 | 166.85 | 175.15 | 178.45 | 164.00 | 1357629 | -7.33% |
| 22 Dec 2022 | 180.05 | 185.75 | 185.80 | 171.60 | 1854773 | -3.09% |
| 21 Dec 2022 | 185.80 | 177.15 | 191.00 | 176.90 | 6145022 | 5.42% |
| 20 Dec 2022 | 176.25 | 178.80 | 178.95 | 173.45 | 380252 | -1.43% |
| 19 Dec 2022 | 178.80 | 182.50 | 184.30 | 177.35 | 598410 | -2.03% |
| 16 Dec 2022 | 182.50 | 183.20 | 186.80 | 177.35 | 1267717 | -0.19% |
| 15 Dec 2022 | 182.85 | 180.60 | 187.90 | 177.75 | 3250590 | 1.47% |
| 14 Dec 2022 | 180.20 | 169.00 | 181.95 | 166.00 | 3259432 | 7.04% |
| 13 Dec 2022 | 168.35 | 170.00 | 171.80 | 167.30 | 506440 | -0.33% |
| 12 Dec 2022 | 168.90 | 172.50 | 172.50 | 166.05 | 971675 | -1.77% |
| 09 Dec 2022 | 171.95 | 180.00 | 181.25 | 171.00 | 1327419 | -3.75% |
| 08 Dec 2022 | 178.65 | 170.50 | 181.50 | 167.50 | 2312799 | 4.96% |
| 07 Dec 2022 | 170.20 | 172.95 | 173.20 | 166.85 | 590030 | -1.05% |
| 06 Dec 2022 | 172.00 | 175.45 | 177.30 | 170.30 | 1252014 | -1.35% |
| 05 Dec 2022 | 174.35 | 164.10 | 175.75 | 163.55 | 5308683 | 6.70% |
| 02 Dec 2022 | 163.40 | 158.75 | 163.80 | 157.35 | 1409833 | 3.42% |
| 01 Dec 2022 | 158.00 | 158.50 | 163.50 | 156.75 | 1169338 | 0.29% |
| 30 Nov 2022 | 157.55 | 156.60 | 158.65 | 153.10 | 605759 | 0.74% |
| 29 Nov 2022 | 156.40 | 159.65 | 160.45 | 155.45 | 527078 | -1.54% |
| 28 Nov 2022 | 158.85 | 161.60 | 162.60 | 157.80 | 580266 | -1.79% |
| 25 Nov 2022 | 161.75 | 156.60 | 165.00 | 156.60 | 2058261 | 3.55% |
| 24 Nov 2022 | 156.20 | 156.35 | 159.00 | 155.55 | 450272 | 0.32% |
| 23 Nov 2022 | 155.70 | 158.10 | 159.95 | 155.00 | 457663 | -1.49% |
| 22 Nov 2022 | 158.05 | 155.70 | 158.90 | 152.75 | 555275 | 1.64% |
| 21 Nov 2022 | 155.50 | 156.30 | 158.30 | 153.60 | 340789 | 0.00% |
| 18 Nov 2022 | 155.50 | 158.05 | 159.20 | 154.85 | 679526 | -1.49% |
| 17 Nov 2022 | 157.85 | 162.20 | 164.35 | 156.40 | 1164449 | -2.47% |
| 16 Nov 2022 | 161.85 | 150.40 | 163.00 | 149.40 | 4322347 | 8.15% |
| 15 Nov 2022 | 149.65 | 150.80 | 152.65 | 148.25 | 385958 | -1.68% |
| 14 Nov 2022 | 152.20 | 152.30 | 154.10 | 150.60 | 611667 | 0.46% |
| 11 Nov 2022 | 151.50 | 155.20 | 157.00 | 149.95 | 828345 | -2.29% |
| 10 Nov 2022 | 155.05 | 157.90 | 157.90 | 152.40 | 755968 | -1.90% |
| 09 Nov 2022 | 158.05 | 157.50 | 160.30 | 155.10 | 1969835 | 0.73% |
| 07 Nov 2022 | 156.90 | 146.30 | 157.95 | 145.00 | 4393395 | 7.80% |
| 04 Nov 2022 | 145.55 | 140.00 | 146.70 | 139.50 | 985276 | 4.37% |
| 03 Nov 2022 | 139.45 | 138.10 | 140.20 | 137.45 | 1057293 | 1.01% |
| 02 Nov 2022 | 138.05 | 133.15 | 140.80 | 133.15 | 1073081 | 3.21% |
| 01 Nov 2022 | 133.75 | 134.00 | 134.60 | 133.20 | 254691 | -0.15% |
| 31 Oct 2022 | 133.95 | 133.50 | 134.40 | 132.55 | 250231 | 0.75% |
| 28 Oct 2022 | 132.95 | 133.60 | 133.70 | 132.15 | 291591 | 0.00% |
| 27 Oct 2022 | 132.95 | 134.70 | 134.70 | 131.90 | 545229 | -0.78% |
| 25 Oct 2022 | 134.00 | 135.00 | 136.00 | 133.40 | 304469 | -1.18% |
| 24 Oct 2022 | 135.60 | 135.95 | 136.75 | 130.00 | 471624 | -2.02% |
| 21 Oct 2022 | 138.40 | 139.60 | 139.60 | 137.05 | 216998 | -0.40% |
| 20 Oct 2022 | 138.95 | 137.50 | 139.70 | 136.70 | 258654 | 0.94% |
| 19 Oct 2022 | 137.65 | 138.25 | 139.15 | 136.90 | 223427 | 0.00% |
| 18 Oct 2022 | 137.65 | 138.05 | 138.50 | 136.50 | 242622 | 0.22% |
| 17 Oct 2022 | 137.35 | 139.00 | 139.25 | 136.05 | 332388 | -0.54% |
| 14 Oct 2022 | 138.10 | 136.75 | 138.75 | 136.75 | 648458 | 1.66% |
| 13 Oct 2022 | 135.85 | 136.50 | 136.90 | 134.00 | 295748 | -0.04% |
| 12 Oct 2022 | 135.90 | 137.30 | 138.45 | 135.25 | 437748 | -0.73% |
| 11 Oct 2022 | 136.90 | 140.50 | 141.45 | 136.05 | 475123 | -2.11% |
| 10 Oct 2022 | 139.85 | 142.45 | 143.50 | 139.50 | 374454 | -1.93% |
| 07 Oct 2022 | 142.60 | 145.00 | 146.15 | 142.10 | 497922 | -2.09% |
| 06 Oct 2022 | 145.65 | 144.10 | 146.75 | 144.00 | 721426 | 1.60% |
| 04 Oct 2022 | 143.35 | 142.80 | 143.80 | 141.30 | 409669 | 4.03% |
| 03 Oct 2022 | 137.80 | 137.00 | 142.45 | 137.00 | 2563353 | 0.88% |
| 30 Sep 2022 | 136.60 | 138.25 | 138.70 | 135.45 | 516145 | -1.09% |
| 29 Sep 2022 | 138.10 | 139.50 | 141.15 | 136.80 | 477356 | 0.04% |
| 28 Sep 2022 | 138.05 | 138.85 | 139.95 | 137.35 | 160173 | -0.58% |
| 27 Sep 2022 | 138.85 | 138.30 | 139.85 | 138.05 | 157680 | 0.95% |
| 26 Sep 2022 | 137.55 | 143.00 | 143.00 | 135.85 | 439055 | -4.35% |
| 23 Sep 2022 | 143.80 | 144.75 | 145.80 | 142.00 | 310543 | -0.66% |
| 22 Sep 2022 | 144.75 | 148.00 | 154.50 | 121.50 | 925830 | -2.33% |
| 21 Sep 2022 | 148.20 | 147.00 | 148.90 | 143.95 | 879650 | 0.85% |
| 20 Sep 2022 | 146.95 | 141.05 | 148.50 | 140.85 | 828380 | 4.85% |
| 19 Sep 2022 | 140.15 | 142.90 | 143.40 | 139.20 | 506374 | -1.92% |
| 16 Sep 2022 | 142.90 | 145.50 | 146.80 | 141.00 | 911485 | -1.69% |
| 15 Sep 2022 | 145.35 | 147.40 | 148.40 | 144.50 | 497540 | -0.89% |
| 14 Sep 2022 | 146.65 | 147.30 | 148.60 | 146.40 | 430280 | -1.15% |
| 13 Sep 2022 | 148.35 | 150.80 | 151.40 | 148.05 | 499288 | -0.67% |
| 12 Sep 2022 | 149.35 | 151.90 | 152.60 | 148.50 | 370489 | -1.06% |
| 09 Sep 2022 | 150.95 | 154.85 | 154.85 | 150.00 | 525895 | -2.11% |
| 08 Sep 2022 | 154.20 | 152.40 | 155.10 | 152.00 | 430120 | 1.68% |
| 07 Sep 2022 | 151.65 | 151.90 | 152.80 | 150.15 | 300251 | -1.08% |
| 06 Sep 2022 | 153.30 | 153.45 | 154.55 | 150.25 | 488577 | 0.89% |
| 05 Sep 2022 | 151.95 | 148.00 | 152.80 | 147.60 | 849807 | 3.23% |
| 02 Sep 2022 | 147.20 | 148.70 | 151.70 | 146.50 | 2321163 | -0.54% |
| 01 Sep 2022 | 148.00 | 150.00 | 151.90 | 147.40 | 504295 | -2.66% |
| 30 Aug 2022 | 152.05 | 149.50 | 152.50 | 148.00 | 892210 | 2.67% |
| 29 Aug 2022 | 148.10 | 144.80 | 149.50 | 142.00 | 872204 | 1.89% |
| 26 Aug 2022 | 145.35 | 145.90 | 147.80 | 144.80 | 315903 | 0.07% |
| 25 Aug 2022 | 145.25 | 144.00 | 146.00 | 143.00 | 422591 | 0.83% |
| 24 Aug 2022 | 144.05 | 144.50 | 145.90 | 143.50 | 277888 | 0.14% |
| 23 Aug 2022 | 143.85 | 141.90 | 144.90 | 141.25 | 547988 | 1.48% |
| 22 Aug 2022 | 141.75 | 142.15 | 143.90 | 140.30 | 3075026 | -2.84% |
| 19 Aug 2022 | 145.90 | 147.00 | 148.00 | 144.30 | 585259 | -0.31% |
| 18 Aug 2022 | 146.35 | 142.15 | 147.45 | 142.15 | 1021333 | 3.35% |
| 17 Aug 2022 | 141.60 | 144.75 | 145.90 | 141.10 | 907353 | -1.67% |
| 16 Aug 2022 | 144.00 | 144.90 | 147.80 | 143.05 | 1222673 | 0.59% |
| 12 Aug 2022 | 143.15 | 139.00 | 144.40 | 138.45 | 1021533 | 3.54% |
| 11 Aug 2022 | 138.25 | 139.00 | 139.25 | 137.65 | 727605 | 0.07% |
| 10 Aug 2022 | 138.15 | 138.25 | 138.95 | 137.20 | 326088 | -0.07% |
| 08 Aug 2022 | 138.25 | 135.50 | 139.20 | 135.30 | 512972 | 2.71% |
| 05 Aug 2022 | 134.60 | 138.00 | 138.00 | 132.00 | 521864 | -1.10% |
| 04 Aug 2022 | 136.10 | 137.65 | 138.30 | 134.50 | 421503 | -1.02% |
| 03 Aug 2022 | 137.50 | 139.65 | 139.80 | 136.60 | 406652 | -1.08% |
| 02 Aug 2022 | 139.00 | 136.10 | 140.75 | 135.00 | 885668 | 2.13% |
| 01 Aug 2022 | 136.10 | 134.35 | 137.55 | 134.00 | 723073 | 2.52% |
| 29 Jul 2022 | 132.75 | 134.00 | 134.15 | 131.50 | 656198 | -0.41% |
| 28 Jul 2022 | 133.30 | 133.20 | 134.35 | 131.25 | 374356 | 0.87% |
| 27 Jul 2022 | 132.15 | 131.60 | 133.60 | 131.25 | 246374 | 0.61% |
| 26 Jul 2022 | 131.35 | 130.50 | 132.00 | 129.70 | 551585 | -0.42% |
| 25 Jul 2022 | 131.90 | 136.00 | 136.00 | 131.50 | 1379484 | -5.82% |
| 22 Jul 2022 | 140.05 | 140.85 | 141.30 | 139.10 | 437759 | 0.47% |
| 21 Jul 2022 | 139.40 | 139.60 | 141.20 | 137.80 | 456617 | 1.68% |
| 20 Jul 2022 | 137.10 | 138.80 | 139.00 | 136.50 | 395722 | 0.15% |
| 19 Jul 2022 | 136.90 | 136.30 | 137.55 | 135.00 | 345290 | 0.70% |
| 18 Jul 2022 | 135.95 | 134.85 | 136.80 | 134.35 | 220502 | 1.76% |
| 15 Jul 2022 | 133.60 | 133.10 | 134.20 | 132.10 | 233079 | 0.91% |
| 14 Jul 2022 | 132.40 | 136.00 | 136.40 | 132.05 | 319251 | -2.25% |
| 13 Jul 2022 | 135.45 | 136.10 | 136.55 | 134.75 | 202959 | 0.00% |
| 12 Jul 2022 | 135.45 | 136.90 | 137.30 | 134.70 | 324132 | -0.99% |
| 11 Jul 2022 | 136.80 | 139.50 | 141.45 | 136.35 | 393825 | -1.58% |
| 08 Jul 2022 | 139.00 | 140.60 | 140.70 | 138.50 | 327363 | 0.04% |
| 07 Jul 2022 | 138.95 | 140.25 | 141.25 | 137.80 | 281330 | -0.36% |
| 06 Jul 2022 | 139.45 | 138.40 | 140.05 | 137.75 | 291539 | 1.23% |
| 05 Jul 2022 | 137.75 | 137.75 | 139.80 | 137.00 | 432963 | 0.51% |
| 04 Jul 2022 | 137.05 | 137.10 | 138.50 | 136.00 | 168200 | 0.26% |
| 01 Jul 2022 | 136.70 | 135.80 | 137.50 | 134.10 | 118082 | 0.37% |
| 30 Jun 2022 | 136.20 | 135.50 | 137.25 | 135.45 | 174105 | 0.89% |
| 29 Jun 2022 | 135.00 | 136.00 | 137.15 | 134.70 | 249305 | -1.60% |
| 28 Jun 2022 | 137.20 | 139.00 | 139.95 | 136.30 | 272480 | -1.47% |
| 27 Jun 2022 | 139.25 | 141.35 | 141.45 | 138.25 | 166702 | 0.47% |
| 24 Jun 2022 | 138.60 | 139.70 | 141.45 | 137.85 | 235513 | -0.29% |
| 23 Jun 2022 | 139.00 | 136.50 | 140.65 | 135.95 | 257930 | 2.02% |
| 22 Jun 2022 | 136.25 | 137.05 | 138.00 | 135.00 | 251449 | -0.80% |
| 21 Jun 2022 | 137.35 | 131.30 | 138.50 | 131.00 | 325798 | 5.13% |
| 20 Jun 2022 | 130.65 | 134.70 | 136.00 | 129.20 | 348513 | -2.46% |
| 17 Jun 2022 | 133.95 | 137.50 | 141.00 | 133.10 | 474136 | -3.08% |
| 16 Jun 2022 | 138.20 | 146.00 | 168.90 | 137.00 | 703771 | -3.46% |
| 15 Jun 2022 | 143.15 | 145.85 | 150.20 | 142.50 | 370900 | -0.69% |
| 14 Jun 2022 | 144.15 | 147.00 | 150.65 | 140.10 | 282446 | -2.50% |
| 13 Jun 2022 | 147.85 | 153.00 | 153.00 | 147.20 | 337119 | -4.52% |
| 10 Jun 2022 | 154.85 | 152.75 | 156.20 | 152.10 | 138293 | 0.52% |
| 09 Jun 2022 | 154.05 | 153.00 | 154.80 | 152.25 | 197857 | 0.33% |
| 08 Jun 2022 | 153.55 | 160.40 | 160.50 | 153.05 | 301896 | -3.28% |
| 07 Jun 2022 | 158.75 | 163.70 | 163.70 | 158.00 | 249412 | -2.88% |
| 06 Jun 2022 | 163.45 | 160.40 | 164.00 | 156.35 | 578685 | 1.55% |
| 03 Jun 2022 | 160.95 | 157.80 | 162.00 | 157.30 | 740785 | 2.58% |
| 02 Jun 2022 | 156.90 | 155.50 | 159.35 | 155.10 | 319377 | 0.51% |
| 01 Jun 2022 | 156.10 | 157.80 | 159.45 | 152.65 | 478311 | -0.57% |
| 31 May 2022 | 157.00 | 153.10 | 158.25 | 151.70 | 593822 | 2.55% |
| 30 May 2022 | 153.10 | 146.00 | 154.50 | 144.40 | 469778 | 6.02% |
| 27 May 2022 | 144.40 | 141.90 | 145.50 | 141.60 | 217096 | 3.66% |
| 26 May 2022 | 139.30 | 140.00 | 143.50 | 138.00 | 463573 | -0.68% |
| 25 May 2022 | 140.25 | 146.50 | 147.00 | 139.20 | 308237 | -3.91% |
| 24 May 2022 | 145.95 | 148.50 | 150.85 | 145.15 | 128446 | -2.31% |
| 23 May 2022 | 149.40 | 151.45 | 152.20 | 148.45 | 277775 | -0.86% |
| 20 May 2022 | 150.70 | 153.40 | 153.40 | 149.45 | 353809 | 0.63% |
| 19 May 2022 | 149.75 | 146.40 | 152.90 | 144.25 | 901942 | 1.35% |
| 18 May 2022 | 147.75 | 144.00 | 149.85 | 144.00 | 460639 | 3.79% |
| 17 May 2022 | 142.35 | 138.40 | 144.00 | 138.40 | 259217 | 3.72% |
| 16 May 2022 | 137.25 | 140.50 | 142.00 | 136.00 | 314102 | -1.82% |
| 13 May 2022 | 139.80 | 142.15 | 144.25 | 139.00 | 269046 | 0.07% |
| 12 May 2022 | 139.70 | 140.90 | 142.00 | 127.50 | 410667 | -0.36% |
| 11 May 2022 | 140.20 | 145.95 | 147.20 | 139.00 | 359476 | -3.48% |
| 10 May 2022 | 145.25 | 144.20 | 147.00 | 125.00 | 337049 | 1.04% |
| 09 May 2022 | 143.75 | 146.30 | 147.40 | 141.60 | 246244 | -1.44% |
| 06 May 2022 | 145.85 | 144.95 | 147.90 | 142.20 | 437604 | 0.24% |
| 05 May 2022 | 145.50 | 151.00 | 152.60 | 144.95 | 624305 | -2.18% |
| 04 May 2022 | 148.75 | 156.00 | 156.20 | 147.10 | 622571 | -4.13% |
| 02 May 2022 | 155.15 | 154.80 | 156.20 | 152.40 | 234987 | -0.67% |
| 29 Apr 2022 | 156.20 | 159.30 | 160.60 | 155.55 | 279383 | -1.64% |
| 28 Apr 2022 | 158.80 | 156.90 | 160.90 | 154.60 | 256987 | 1.73% |
| 27 Apr 2022 | 156.10 | 156.90 | 157.95 | 153.30 | 275693 | -1.17% |
| 26 Apr 2022 | 157.95 | 161.90 | 161.90 | 157.20 | 259922 | -0.79% |
| 25 Apr 2022 | 159.20 | 161.00 | 161.85 | 159.00 | 272662 | -1.70% |
| 22 Apr 2022 | 161.95 | 162.40 | 165.40 | 160.70 | 778153 | -0.28% |
| 21 Apr 2022 | 162.40 | 163.50 | 164.45 | 161.00 | 307613 | -0.43% |
| 20 Apr 2022 | 163.10 | 161.85 | 165.00 | 160.55 | 333893 | 1.30% |
| 19 Apr 2022 | 161.00 | 162.30 | 165.90 | 157.90 | 372118 | -0.03% |
| 18 Apr 2022 | 161.05 | 164.80 | 164.80 | 159.65 | 382995 | -1.80% |
| 13 Apr 2022 | 164.00 | 164.90 | 166.70 | 163.15 | 388433 | 0.06% |
| 12 Apr 2022 | 163.90 | 170.20 | 170.80 | 163.00 | 889752 | -3.70% |
| 11 Apr 2022 | 170.20 | 166.10 | 171.40 | 166.10 | 725890 | 2.78% |
| 08 Apr 2022 | 165.60 | 164.30 | 167.50 | 163.75 | 1432360 | 1.35% |
| 07 Apr 2022 | 163.40 | 167.25 | 169.70 | 163.00 | 611474 | -1.80% |
| 06 Apr 2022 | 166.40 | 166.75 | 169.80 | 164.10 | 753306 | -0.69% |
| 05 Apr 2022 | 167.55 | 162.00 | 168.80 | 160.00 | 1120354 | 5.34% |
| 04 Apr 2022 | 159.05 | 156.00 | 159.65 | 155.45 | 627766 | 3.38% |
| 01 Apr 2022 | 153.85 | 154.45 | 157.55 | 153.10 | 568081 | -0.52% |
| 31 Mar 2022 | 154.65 | 155.45 | 157.35 | 152.50 | 505348 | -0.03% |
| 30 Mar 2022 | 154.70 | 150.00 | 158.00 | 150.00 | 776610 | 3.69% |
| 29 Mar 2022 | 149.20 | 150.00 | 152.00 | 148.00 | 497611 | 0.47% |
| 28 Mar 2022 | 148.50 | 151.65 | 152.35 | 148.00 | 423437 | -2.08% |
| 25 Mar 2022 | 151.65 | 152.70 | 154.15 | 151.00 | 334368 | -0.39% |
| 24 Mar 2022 | 152.25 | 152.35 | 154.95 | 151.85 | 382337 | -0.07% |
| 23 Mar 2022 | 152.35 | 156.00 | 156.75 | 151.50 | 411437 | -1.55% |
| 22 Mar 2022 | 154.75 | 156.80 | 157.20 | 153.35 | 416424 | -1.02% |
| 21 Mar 2022 | 156.35 | 158.25 | 159.05 | 155.20 | 472085 | 0.26% |
| 17 Mar 2022 | 155.95 | 156.50 | 162.05 | 154.50 | 1347456 | 1.66% |
| 16 Mar 2022 | 153.40 | 155.10 | 156.90 | 151.80 | 579909 | -0.20% |
| 15 Mar 2022 | 153.70 | 157.00 | 159.30 | 152.05 | 471539 | -1.03% |
| 14 Mar 2022 | 155.30 | 157.00 | 159.50 | 153.50 | 363721 | -0.58% |
| 11 Mar 2022 | 156.20 | 157.80 | 159.00 | 155.00 | 387338 | -0.41% |
| 10 Mar 2022 | 156.85 | 156.70 | 159.55 | 154.60 | 408314 | 2.38% |
| 09 Mar 2022 | 153.20 | 148.35 | 154.45 | 146.55 | 532324 | 3.97% |
| 08 Mar 2022 | 147.35 | 146.50 | 150.95 | 144.15 | 514070 | 0.51% |
| 07 Mar 2022 | 146.60 | 147.30 | 148.90 | 144.65 | 432085 | -1.15% |
| 04 Mar 2022 | 148.30 | 150.10 | 154.25 | 147.00 | 491149 | -3.42% |
| 03 Mar 2022 | 153.55 | 152.45 | 155.00 | 151.20 | 345702 | 1.42% |
| 02 Mar 2022 | 151.40 | 151.00 | 153.45 | 149.20 | 631393 | -0.98% |
| 28 Feb 2022 | 152.90 | 154.15 | 154.50 | 147.00 | 500569 | -0.29% |
| 25 Feb 2022 | 153.35 | 144.60 | 155.65 | 144.25 | 1169659 | 8.22% |
| 24 Feb 2022 | 141.70 | 147.80 | 149.35 | 140.10 | 1066878 | -7.33% |
| 23 Feb 2022 | 152.90 | 152.00 | 161.00 | 152.00 | 552907 | 0.72% |
| 22 Feb 2022 | 151.80 | 153.80 | 153.95 | 150.50 | 523417 | -2.75% |
| 21 Feb 2022 | 156.10 | 159.90 | 160.55 | 155.45 | 508058 | -2.77% |
| 18 Feb 2022 | 160.55 | 164.00 | 164.85 | 159.95 | 411864 | -2.22% |
| 17 Feb 2022 | 164.20 | 168.20 | 168.70 | 163.05 | 340210 | -1.91% |
| 16 Feb 2022 | 167.40 | 169.80 | 172.35 | 165.00 | 510536 | -0.42% |
| 15 Feb 2022 | 168.10 | 165.50 | 169.15 | 162.40 | 390293 | 3.61% |
| 14 Feb 2022 | 162.25 | 166.65 | 167.85 | 160.90 | 633542 | -4.42% |
| 11 Feb 2022 | 169.75 | 173.00 | 175.65 | 169.00 | 524890 | -1.99% |
| 10 Feb 2022 | 173.20 | 179.25 | 179.50 | 171.90 | 679306 | -2.42% |
| 09 Feb 2022 | 177.50 | 185.85 | 186.45 | 176.80 | 495944 | -4.03% |
| 08 Feb 2022 | 184.95 | 184.90 | 186.80 | 181.15 | 485250 | 0.85% |
| 07 Feb 2022 | 183.40 | 181.50 | 184.50 | 180.55 | 480489 | 1.78% |
| 04 Feb 2022 | 180.20 | 183.70 | 184.15 | 179.55 | 376867 | -1.40% |
| 03 Feb 2022 | 182.75 | 181.25 | 184.55 | 179.80 | 640588 | 1.50% |
| 02 Feb 2022 | 180.05 | 183.00 | 184.90 | 179.10 | 1089635 | 1.04% |
| 01 Feb 2022 | 178.20 | 169.95 | 183.00 | 169.25 | 1287571 | 6.42% |
| 31 Jan 2022 | 167.45 | 170.00 | 173.75 | 166.20 | 914968 | -1.53% |
| 28 Jan 2022 | 170.05 | 174.00 | 176.45 | 169.50 | 2348295 | -5.42% |
| 27 Jan 2022 | 179.80 | 177.00 | 182.25 | 173.00 | 1298957 | -7.03% |
| 25 Jan 2022 | 193.40 | 187.00 | 194.50 | 183.10 | 411263 | 2.95% |
| 24 Jan 2022 | 187.85 | 195.00 | 195.00 | 185.55 | 471765 | -3.02% |
| 21 Jan 2022 | 193.70 | 194.90 | 195.00 | 191.50 | 249506 | -0.72% |
| 20 Jan 2022 | 195.10 | 195.00 | 196.85 | 189.15 | 660248 | 0.80% |
| 19 Jan 2022 | 193.55 | 195.50 | 196.45 | 192.55 | 374393 | -1.00% |
| 18 Jan 2022 | 195.50 | 200.50 | 201.00 | 194.00 | 448181 | -1.81% |
| 17 Jan 2022 | 199.10 | 202.40 | 202.50 | 198.20 | 506488 | -0.35% |
| 14 Jan 2022 | 199.80 | 202.30 | 202.90 | 199.40 | 795994 | 0.55% |
| 13 Jan 2022 | 198.70 | 199.40 | 200.45 | 196.00 | 348553 | 0.15% |
| 12 Jan 2022 | 198.40 | 199.55 | 200.70 | 197.00 | 467246 | -0.10% |
| 11 Jan 2022 | 198.60 | 198.50 | 201.10 | 198.10 | 364901 | -1.14% |
| 10 Jan 2022 | 200.90 | 201.15 | 202.75 | 200.50 | 586555 | -0.12% |
| 07 Jan 2022 | 201.15 | 203.95 | 204.00 | 200.45 | 556636 | -1.03% |
| 06 Jan 2022 | 203.25 | 204.25 | 205.00 | 202.60 | 180962 | -0.29% |
| 05 Jan 2022 | 203.85 | 208.20 | 209.75 | 203.10 | 566224 | -1.74% |
| 04 Jan 2022 | 207.45 | 207.75 | 209.00 | 206.00 | 298534 | 0.02% |
| 03 Jan 2022 | 207.40 | 208.00 | 210.00 | 206.95 | 365024 | 0.19% |
| 31 Dec 2021 | 207.00 | 207.00 | 208.00 | 205.55 | 141039 | 0.19% |
| 30 Dec 2021 | 206.60 | 205.00 | 208.90 | 203.60 | 207126 | 1.47% |
| 29 Dec 2021 | 203.60 | 203.90 | 207.30 | 202.00 | 178578 | -0.37% |
| 28 Dec 2021 | 204.35 | 204.05 | 207.80 | 203.20 | 211978 | 0.59% |
| 27 Dec 2021 | 203.15 | 203.10 | 204.90 | 201.25 | 198648 | -0.76% |
| 24 Dec 2021 | 204.70 | 205.60 | 206.75 | 203.00 | 138832 | -0.63% |
| 23 Dec 2021 | 206.00 | 208.70 | 210.00 | 205.05 | 194063 | -0.51% |
| 22 Dec 2021 | 207.05 | 213.15 | 214.10 | 205.25 | 373300 | -0.74% |
| 21 Dec 2021 | 208.60 | 200.60 | 209.75 | 199.40 | 445202 | 4.67% |
| 20 Dec 2021 | 199.30 | 202.90 | 202.90 | 195.60 | 565670 | -1.17% |
| 17 Dec 2021 | 201.65 | 208.85 | 209.50 | 199.15 | 562928 | -3.22% |
| 16 Dec 2021 | 208.35 | 210.00 | 212.40 | 207.20 | 460581 | -0.71% |
| 15 Dec 2021 | 209.85 | 209.50 | 213.60 | 206.90 | 421791 | 0.43% |
| 14 Dec 2021 | 208.95 | 207.00 | 209.90 | 206.40 | 438759 | 0.41% |
| 13 Dec 2021 | 208.10 | 208.90 | 209.95 | 206.25 | 400932 | 1.51% |
| 10 Dec 2021 | 205.00 | 204.00 | 206.15 | 204.00 | 650650 | 0.05% |
| 09 Dec 2021 | 204.90 | 204.20 | 206.00 | 202.05 | 249841 | 0.74% |
| 08 Dec 2021 | 203.40 | 202.90 | 206.95 | 201.15 | 593909 | 0.77% |
| 07 Dec 2021 | 201.85 | 199.00 | 204.55 | 198.55 | 447218 | 2.23% |
| 06 Dec 2021 | 197.45 | 200.00 | 201.45 | 197.05 | 257472 | -1.72% |
| 03 Dec 2021 | 200.90 | 204.50 | 205.85 | 200.00 | 527899 | -1.78% |
| 02 Dec 2021 | 204.55 | 206.30 | 206.30 | 201.50 | 308386 | 0.05% |
| 01 Dec 2021 | 204.45 | 213.70 | 213.70 | 203.10 | 488210 | -3.49% |
| 30 Nov 2021 | 211.85 | 194.60 | 214.50 | 194.50 | 3474538 | 7.92% |
| 29 Nov 2021 | 196.30 | 202.00 | 204.35 | 185.00 | 620218 | -2.85% |
| 26 Nov 2021 | 202.05 | 207.25 | 210.55 | 200.40 | 539345 | -2.98% |
| 25 Nov 2021 | 208.25 | 213.40 | 213.40 | 207.50 | 272900 | -1.16% |
| 24 Nov 2021 | 210.70 | 214.80 | 216.65 | 208.50 | 512861 | -0.33% |
| 23 Nov 2021 | 211.40 | 206.00 | 214.00 | 203.20 | 461335 | 1.71% |
| 22 Nov 2021 | 207.85 | 216.10 | 219.00 | 206.00 | 922366 | -5.44% |
| 18 Nov 2021 | 219.80 | 221.50 | 222.40 | 217.20 | 250529 | -0.25% |
| 17 Nov 2021 | 220.35 | 219.60 | 222.60 | 219.60 | 387945 | -0.41% |
| 16 Nov 2021 | 221.25 | 221.95 | 224.20 | 218.75 | 371770 | -0.16% |
| 15 Nov 2021 | 221.60 | 226.70 | 228.40 | 219.90 | 407034 | -2.29% |
| 12 Nov 2021 | 226.80 | 225.45 | 228.80 | 224.70 | 884881 | 1.30% |
| 11 Nov 2021 | 223.90 | 226.60 | 226.60 | 221.15 | 315984 | -0.91% |
| 10 Nov 2021 | 225.95 | 227.00 | 229.10 | 221.25 | 417187 | -0.83% |
| 09 Nov 2021 | 227.85 | 226.00 | 229.45 | 226.00 | 575089 | 0.97% |
| 08 Nov 2021 | 225.65 | 234.00 | 234.00 | 224.95 | 1693553 | -2.84% |
| 04 Nov 2021 | 232.25 | 228.90 | 233.95 | 228.60 | 244928 | 2.00% |
| 03 Nov 2021 | 227.70 | 228.65 | 231.25 | 227.00 | 361859 | -0.09% |
| 02 Nov 2021 | 227.90 | 222.85 | 231.00 | 222.55 | 549752 | 2.27% |
| 01 Nov 2021 | 222.85 | 230.50 | 230.50 | 221.90 | 942453 | 1.25% |
| 29 Oct 2021 | 220.10 | 217.00 | 226.25 | 214.00 | 431085 | 0.46% |
| 28 Oct 2021 | 219.10 | 226.30 | 226.35 | 218.00 | 366964 | -3.27% |
| 27 Oct 2021 | 226.50 | 231.40 | 231.40 | 224.80 | 428405 | 0.07% |
| 26 Oct 2021 | 226.35 | 227.10 | 228.30 | 224.00 | 647092 | 0.18% |
| 25 Oct 2021 | 225.95 | 244.40 | 244.50 | 225.00 | 1702136 | 0.69% |
| 22 Oct 2021 | 224.40 | 232.00 | 232.80 | 220.50 | 534385 | -2.20% |
| 21 Oct 2021 | 229.45 | 220.00 | 235.00 | 220.00 | 1891197 | 5.37% |
| 20 Oct 2021 | 217.75 | 220.40 | 229.35 | 211.00 | 935515 | -1.85% |
| 19 Oct 2021 | 221.85 | 229.95 | 230.90 | 218.00 | 715849 | -3.27% |
| 18 Oct 2021 | 229.35 | 230.00 | 232.00 | 228.40 | 544973 | 0.46% |
| 14 Oct 2021 | 228.30 | 235.00 | 235.00 | 227.20 | 517164 | -1.32% |
| 13 Oct 2021 | 231.35 | 231.50 | 235.00 | 230.60 | 543994 | 0.39% |
| 12 Oct 2021 | 230.45 | 232.25 | 233.75 | 229.15 | 500106 | -0.78% |
| 11 Oct 2021 | 232.25 | 231.70 | 234.95 | 230.05 | 626325 | 1.33% |
| 08 Oct 2021 | 229.20 | 235.00 | 235.05 | 228.00 | 884324 | -2.24% |
| 07 Oct 2021 | 234.45 | 231.10 | 235.90 | 228.50 | 1016184 | 3.26% |
| 06 Oct 2021 | 227.05 | 226.85 | 243.45 | 225.40 | 3039422 | 1.07% |
| 05 Oct 2021 | 224.65 | 226.00 | 226.85 | 222.00 | 1209776 | -0.22% |
| 04 Oct 2021 | 225.15 | 222.00 | 229.35 | 222.00 | 4397408 | 4.24% |
| 01 Oct 2021 | 216.00 | 207.80 | 220.00 | 206.35 | 3765508 | 3.45% |
| 30 Sep 2021 | 208.80 | 207.80 | 209.45 | 204.30 | 932331 | 0.46% |
| 29 Sep 2021 | 207.85 | 208.50 | 209.50 | 204.50 | 1907167 | -0.45% |
| 28 Sep 2021 | 208.80 | 193.55 | 209.80 | 193.55 | 3708662 | 7.66% |
| 27 Sep 2021 | 193.95 | 193.75 | 196.00 | 190.05 | 1159601 | 1.12% |
| 24 Sep 2021 | 191.80 | 194.65 | 194.65 | 190.05 | 365700 | -0.57% |
| 23 Sep 2021 | 192.90 | 198.00 | 198.50 | 192.40 | 720916 | -0.92% |
| 22 Sep 2021 | 194.70 | 189.70 | 196.00 | 187.35 | 987136 | 3.15% |
| 21 Sep 2021 | 188.75 | 186.90 | 191.00 | 180.60 | 860099 | 0.91% |
| 20 Sep 2021 | 187.05 | 187.90 | 192.50 | 185.30 | 715804 | -1.24% |
| 17 Sep 2021 | 189.40 | 197.60 | 198.00 | 185.30 | 7485261 | -3.78% |
| 16 Sep 2021 | 196.85 | 197.50 | 200.65 | 193.15 | 2189480 | 2.10% |
| 15 Sep 2021 | 192.80 | 186.00 | 194.55 | 185.20 | 2199726 | 4.24% |
| 14 Sep 2021 | 184.95 | 180.90 | 186.00 | 180.25 | 1628931 | 1.65% |
| 13 Sep 2021 | 181.95 | 174.85 | 183.45 | 173.45 | 3239342 | 6.28% |
| 09 Sep 2021 | 171.20 | 169.15 | 172.65 | 168.10 | 737643 | 1.21% |
| 08 Sep 2021 | 169.15 | 170.70 | 171.50 | 168.00 | 499984 | -0.76% |
| 07 Sep 2021 | 170.45 | 173.05 | 173.15 | 169.05 | 519265 | -1.13% |
| 06 Sep 2021 | 172.40 | 173.80 | 174.00 | 171.25 | 444430 | 0.73% |
| 03 Sep 2021 | 171.15 | 168.95 | 172.75 | 168.40 | 886537 | 1.81% |
| 02 Sep 2021 | 168.10 | 168.00 | 168.95 | 167.50 | 547583 | 0.00% |
| 01 Sep 2021 | 168.10 | 169.00 | 169.65 | 167.00 | 573348 | 0.09% |
| 31 Aug 2021 | 167.95 | 169.95 | 170.00 | 167.25 | 887073 | -0.68% |
| 30 Aug 2021 | 169.10 | 170.95 | 170.95 | 168.55 | 630688 | 0.21% |
| 27 Aug 2021 | 168.75 | 170.00 | 170.75 | 167.55 | 591550 | -0.24% |
| 26 Aug 2021 | 169.15 | 168.95 | 170.15 | 167.80 | 575174 | 0.83% |
| 25 Aug 2021 | 167.75 | 169.00 | 171.20 | 166.50 | 947247 | 0.06% |
| 24 Aug 2021 | 167.65 | 167.45 | 168.75 | 166.45 | 1023337 | 0.36% |
| 23 Aug 2021 | 167.05 | 170.50 | 170.50 | 164.80 | 1024960 | 1.03% |
| 20 Aug 2021 | 165.35 | 163.20 | 166.90 | 160.65 | 366658 | -0.96% |
| 18 Aug 2021 | 166.95 | 170.00 | 170.80 | 166.20 | 315855 | -1.68% |
| 17 Aug 2021 | 169.80 | 171.75 | 174.40 | 169.00 | 694403 | -0.76% |
| 16 Aug 2021 | 171.10 | 167.00 | 172.65 | 166.85 | 826621 | 2.52% |
| 13 Aug 2021 | 166.90 | 165.20 | 169.50 | 165.20 | 629601 | 0.82% |
| 12 Aug 2021 | 165.55 | 169.80 | 169.80 | 164.50 | 428452 | -1.05% |
| 11 Aug 2021 | 167.30 | 166.60 | 168.40 | 160.70 | 587185 | 0.45% |
| 10 Aug 2021 | 166.55 | 170.90 | 171.00 | 165.80 | 494305 | -2.40% |
| 09 Aug 2021 | 170.65 | 174.90 | 174.90 | 170.00 | 327763 | -1.98% |
| 06 Aug 2021 | 174.10 | 172.75 | 174.80 | 172.15 | 341664 | 0.14% |
| 05 Aug 2021 | 173.85 | 170.00 | 174.80 | 165.90 | 990833 | 2.57% |
| 04 Aug 2021 | 169.50 | 176.45 | 176.80 | 167.95 | 1196841 | -3.36% |
| 03 Aug 2021 | 175.40 | 177.50 | 177.80 | 175.00 | 764143 | -0.43% |
| 02 Aug 2021 | 176.15 | 178.00 | 179.00 | 173.65 | 1404750 | -0.48% |
| 30 Jul 2021 | 177.00 | 177.70 | 179.00 | 176.40 | 590981 | 0.17% |
| 29 Jul 2021 | 176.70 | 176.50 | 180.90 | 175.70 | 1363478 | 0.88% |
| 28 Jul 2021 | 175.15 | 176.25 | 176.50 | 171.60 | 725067 | 0.26% |
| 27 Jul 2021 | 174.70 | 176.65 | 178.40 | 173.85 | 4542289 | -0.82% |
| 26 Jul 2021 | 176.15 | 177.25 | 177.90 | 175.30 | 573521 | -0.03% |
| 23 Jul 2021 | 176.20 | 178.00 | 178.85 | 174.40 | 1062643 | -0.76% |
| 22 Jul 2021 | 177.55 | 177.20 | 178.40 | 176.05 | 613016 | 1.40% |
| 20 Jul 2021 | 175.10 | 175.00 | 176.80 | 171.00 | 530023 | -0.37% |
| 19 Jul 2021 | 175.75 | 177.00 | 178.00 | 175.00 | 565255 | -0.85% |
| 16 Jul 2021 | 177.25 | 179.00 | 179.00 | 176.70 | 465837 | -0.64% |
| 15 Jul 2021 | 178.40 | 179.20 | 179.80 | 177.45 | 550238 | -0.45% |
| 14 Jul 2021 | 179.20 | 179.95 | 180.35 | 177.50 | 974480 | -0.14% |
| 13 Jul 2021 | 179.45 | 183.40 | 183.50 | 179.00 | 1029092 | -1.43% |
| 12 Jul 2021 | 182.05 | 180.60 | 183.60 | 180.30 | 695444 | 1.11% |
| 09 Jul 2021 | 180.05 | 178.85 | 180.40 | 177.25 | 585762 | 1.21% |
| 08 Jul 2021 | 177.90 | 178.80 | 180.85 | 176.15 | 877034 | -0.34% |
| 07 Jul 2021 | 178.50 | 178.90 | 179.45 | 177.30 | 812932 | -0.31% |
| 06 Jul 2021 | 179.05 | 180.55 | 181.40 | 178.25 | 1045527 | -0.39% |
| 05 Jul 2021 | 179.75 | 185.40 | 185.60 | 178.75 | 1210858 | -2.20% |
| 02 Jul 2021 | 183.80 | 185.20 | 187.35 | 183.00 | 1090055 | -0.24% |
| 01 Jul 2021 | 184.25 | 185.90 | 186.45 | 182.50 | 989350 | 0.16% |
| 30 Jun 2021 | 183.95 | 181.20 | 187.00 | 180.70 | 2165857 | 2.28% |
| 29 Jun 2021 | 179.85 | 185.50 | 186.70 | 177.60 | 2291555 | -1.34% |
| 28 Jun 2021 | 182.30 | 187.00 | 197.85 | 180.55 | 10252947 | 4.80% |
| 25 Jun 2021 | 173.95 | 172.90 | 177.90 | 172.30 | 1633287 | 1.31% |
| 24 Jun 2021 | 171.70 | 174.95 | 175.00 | 170.55 | 628175 | -1.12% |
| 23 Jun 2021 | 173.65 | 174.00 | 178.80 | 172.80 | 1273289 | 0.52% |
| 22 Jun 2021 | 172.75 | 170.00 | 176.00 | 169.65 | 1240977 | 2.46% |
| 21 Jun 2021 | 168.60 | 168.00 | 169.45 | 165.45 | 316947 | -0.44% |
| 18 Jun 2021 | 169.35 | 171.80 | 172.00 | 162.75 | 497463 | 0.09% |
| 17 Jun 2021 | 169.20 | 167.90 | 172.00 | 166.80 | 474593 | 0.77% |
| 16 Jun 2021 | 167.90 | 169.35 | 169.95 | 167.00 | 305145 | 0.51% |
| 15 Jun 2021 | 167.05 | 171.00 | 172.80 | 166.20 | 529118 | -1.62% |
| 14 Jun 2021 | 169.80 | 173.00 | 174.00 | 167.85 | 419725 | -1.19% |
| 11 Jun 2021 | 171.85 | 173.80 | 173.80 | 170.10 | 298237 | -0.29% |
| 10 Jun 2021 | 172.35 | 172.60 | 173.40 | 171.15 | 330647 | 1.00% |
| 09 Jun 2021 | 170.65 | 177.00 | 177.00 | 169.90 | 737850 | -1.56% |
| 08 Jun 2021 | 173.35 | 172.90 | 175.50 | 171.20 | 663724 | 0.26% |
| 07 Jun 2021 | 172.90 | 169.20 | 174.40 | 169.20 | 817041 | 2.86% |
| 04 Jun 2021 | 168.10 | 171.70 | 171.70 | 167.40 | 477641 | -0.94% |
| 03 Jun 2021 | 169.70 | 173.50 | 173.50 | 169.00 | 629285 | -1.19% |
| 02 Jun 2021 | 171.75 | 169.00 | 172.50 | 166.55 | 485803 | 2.38% |
| 01 Jun 2021 | 167.75 | 171.00 | 173.70 | 165.20 | 545843 | -1.32% |
| 31 May 2021 | 170.00 | 173.00 | 174.90 | 169.40 | 441158 | -0.73% |
| 28 May 2021 | 171.25 | 174.40 | 176.30 | 170.30 | 644997 | -1.30% |
| 27 May 2021 | 173.50 | 171.50 | 175.80 | 168.30 | 1354733 | 1.43% |
| 26 May 2021 | 171.05 | 167.00 | 173.15 | 166.50 | 2074074 | 3.48% |
| 25 May 2021 | 165.30 | 164.00 | 168.40 | 160.60 | 1790497 | 1.66% |
| 24 May 2021 | 162.60 | 157.85 | 164.30 | 156.60 | 1300517 | 3.80% |
| 21 May 2021 | 156.65 | 160.00 | 160.65 | 156.05 | 701613 | -1.63% |
| 20 May 2021 | 159.25 | 155.55 | 160.60 | 154.85 | 1054546 | 2.91% |
| 19 May 2021 | 154.75 | 152.50 | 155.50 | 152.50 | 474248 | 1.98% |
| 18 May 2021 | 151.75 | 154.10 | 154.95 | 151.20 | 501580 | -0.78% |
| 17 May 2021 | 152.95 | 155.00 | 156.00 | 151.00 | 418142 | 0.36% |
| 14 May 2021 | 152.40 | 156.85 | 157.95 | 151.95 | 462924 | -1.87% |
| 12 May 2021 | 155.30 | 157.45 | 158.50 | 154.85 | 291921 | -0.16% |
| 11 May 2021 | 155.55 | 155.00 | 157.35 | 148.65 | 501868 | 0.26% |
| 10 May 2021 | 155.15 | 156.20 | 161.25 | 154.50 | 1625567 | -0.64% |
| 07 May 2021 | 156.15 | 158.90 | 159.50 | 155.30 | 340255 | -0.67% |
| 06 May 2021 | 157.20 | 159.70 | 161.90 | 156.05 | 453562 | -1.07% |
| 05 May 2021 | 158.90 | 154.80 | 159.70 | 154.20 | 694230 | 3.89% |
| 04 May 2021 | 152.95 | 160.00 | 161.45 | 152.20 | 1191353 | -2.67% |
| 03 May 2021 | 157.15 | 150.00 | 158.00 | 149.40 | 1107577 | 3.90% |
| 30 Apr 2021 | 151.25 | 153.75 | 153.75 | 150.30 | 708590 | 1.10% |
| 29 Apr 2021 | 149.60 | 153.80 | 154.25 | 148.00 | 572670 | -0.63% |
| 28 Apr 2021 | 150.55 | 152.10 | 154.25 | 149.40 | 1147499 | 0.27% |
| 27 Apr 2021 | 150.15 | 145.10 | 153.25 | 145.10 | 1606075 | 3.84% |
| 26 Apr 2021 | 144.60 | 147.00 | 147.95 | 144.00 | 423130 | -0.28% |
| 23 Apr 2021 | 145.00 | 144.70 | 148.50 | 142.70 | 1516346 | 1.36% |
| 22 Apr 2021 | 143.05 | 141.00 | 144.85 | 140.40 | 665273 | 0.18% |
| 20 Apr 2021 | 142.80 | 143.10 | 146.45 | 142.00 | 1102697 | -1.28% |
| 19 Apr 2021 | 144.65 | 141.90 | 147.40 | 138.85 | 2170773 | -0.24% |
| 16 Apr 2021 | 145.00 | 145.40 | 146.80 | 144.05 | 1773020 | 0.94% |
| 15 Apr 2021 | 143.65 | 141.00 | 149.90 | 135.65 | 2577555 | 2.83% |
| 13 Apr 2021 | 139.70 | 136.20 | 140.40 | 136.18 | 292092 | 3.31% |
| 12 Apr 2021 | 135.22 | 139.20 | 139.80 | 134.03 | 269870 | -3.55% |
| 09 Apr 2021 | 140.20 | 136.00 | 142.98 | 136.00 | 637342 | 3.27% |
| 08 Apr 2021 | 135.76 | 135.98 | 137.20 | 135.41 | 122662 | 0.01% |
| 07 Apr 2021 | 135.74 | 135.92 | 136.98 | 135.30 | 151164 | 0.65% |
| 06 Apr 2021 | 134.87 | 134.00 | 135.58 | 132.74 | 164838 | 1.33% |
| 05 Apr 2021 | 133.10 | 132.60 | 134.40 | 130.95 | 233298 | 1.65% |
| 01 Apr 2021 | 130.94 | 129.65 | 131.80 | 129.60 | 274459 | 2.94% |
| 31 Mar 2021 | 127.20 | 124.40 | 128.80 | 124.04 | 231699 | 3.74% |
| 30 Mar 2021 | 122.61 | 124.18 | 124.40 | 121.29 | 84023 | -0.40% |
| 26 Mar 2021 | 123.10 | 122.80 | 124.22 | 121.89 | 44567 | 0.57% |
| 25 Mar 2021 | 122.40 | 122.00 | 124.78 | 120.30 | 114553 | 0.86% |
| 24 Mar 2021 | 121.36 | 121.68 | 123.21 | 120.80 | 44994 | -1.16% |
| 23 Mar 2021 | 122.79 | 123.00 | 124.35 | 122.00 | 59848 | 0.29% |
| 22 Mar 2021 | 122.44 | 126.00 | 126.40 | 121.01 | 83620 | -0.97% |
| 19 Mar 2021 | 123.64 | 122.00 | 124.40 | 120.30 | 65937 | 0.13% |
| 18 Mar 2021 | 123.48 | 124.84 | 125.70 | 121.40 | 52621 | -0.57% |
| 17 Mar 2021 | 124.19 | 126.00 | 127.00 | 123.60 | 68866 | -1.37% |
| 16 Mar 2021 | 125.91 | 127.18 | 128.74 | 125.33 | 56167 | -0.43% |
| 15 Mar 2021 | 126.45 | 127.99 | 129.18 | 125.41 | 150388 | -0.71% |
| 12 Mar 2021 | 127.35 | 131.40 | 131.76 | 126.02 | 132312 | -2.13% |
| 10 Mar 2021 | 130.12 | 130.78 | 132.60 | 128.60 | 166315 | 0.45% |
| 09 Mar 2021 | 129.54 | 132.20 | 133.80 | 128.30 | 75572 | -0.84% |
| 08 Mar 2021 | 130.64 | 132.94 | 135.40 | 129.67 | 107380 | -0.71% |
| 05 Mar 2021 | 131.58 | 134.91 | 137.94 | 130.81 | 207387 | -2.47% |
| 04 Mar 2021 | 134.91 | 129.40 | 137.60 | 127.60 | 475842 | 3.98% |
| 03 Mar 2021 | 129.74 | 128.00 | 131.85 | 127.52 | 142386 | 2.17% |
| 02 Mar 2021 | 126.99 | 124.61 | 128.00 | 124.61 | 122778 | 2.03% |
| 01 Mar 2021 | 124.46 | 124.40 | 128.00 | 123.82 | 142869 | 1.50% |
| 26 Feb 2021 | 122.62 | 126.20 | 127.56 | 121.60 | 274934 | -4.46% |
| 25 Feb 2021 | 128.35 | 122.80 | 128.94 | 121.60 | 548855 | 6.14% |
| 24 Feb 2021 | 120.93 | 121.30 | 122.80 | 120.40 | 156228 | -0.07% |
| 23 Feb 2021 | 121.01 | 126.46 | 127.60 | 120.00 | 248912 | -3.82% |
| 22 Feb 2021 | 125.82 | 129.20 | 131.40 | 125.05 | 197842 | -3.15% |
| 19 Feb 2021 | 129.91 | 132.99 | 133.00 | 129.02 | 94955 | -2.42% |
| 18 Feb 2021 | 133.13 | 132.45 | 135.00 | 132.20 | 135706 | 0.51% |
| 17 Feb 2021 | 132.45 | 132.20 | 133.65 | 131.82 | 107798 | -0.30% |
| 16 Feb 2021 | 132.85 | 134.80 | 135.62 | 132.02 | 98525 | -1.48% |
| 15 Feb 2021 | 134.85 | 136.00 | 137.53 | 134.40 | 68811 | -0.23% |
| 12 Feb 2021 | 135.16 | 135.60 | 138.00 | 134.40 | 150845 | 0.04% |
| 11 Feb 2021 | 135.11 | 135.80 | 138.00 | 133.24 | 164176 | -0.60% |
| 10 Feb 2021 | 135.92 | 133.38 | 137.00 | 132.00 | 240956 | 2.88% |
| 09 Feb 2021 | 132.11 | 130.65 | 136.34 | 128.16 | 266971 | 1.50% |
| 08 Feb 2021 | 130.16 | 136.40 | 138.00 | 129.80 | 280349 | -4.04% |
| 05 Feb 2021 | 135.64 | 137.70 | 138.99 | 134.60 | 312313 | 0.80% |
| 04 Feb 2021 | 134.57 | 129.01 | 139.00 | 129.01 | 769747 | 4.33% |
| 03 Feb 2021 | 128.98 | 130.40 | 133.54 | 128.11 | 393158 | 0.33% |
| 02 Feb 2021 | 128.55 | 129.96 | 134.80 | 125.00 | 1306874 | 8.43% |
| 01 Feb 2021 | 118.56 | 117.40 | 121.00 | 115.88 | 68241 | 2.72% |
| 29 Jan 2021 | 115.42 | 117.58 | 118.63 | 114.40 | 49318 | -0.57% |
| 28 Jan 2021 | 116.08 | 117.60 | 117.79 | 115.40 | 43123 | -1.61% |
| 27 Jan 2021 | 117.98 | 117.14 | 121.60 | 116.03 | 111323 | 1.20% |
| 25 Jan 2021 | 116.58 | 120.80 | 122.13 | 116.02 | 72617 | -2.81% |
| 22 Jan 2021 | 119.95 | 124.00 | 125.40 | 119.60 | 81471 | -2.77% |
| 21 Jan 2021 | 123.37 | 123.57 | 124.94 | 123.00 | 36603 | 0.34% |
| 20 Jan 2021 | 122.95 | 126.36 | 128.18 | 122.75 | 79595 | -1.28% |
| 19 Jan 2021 | 124.55 | 124.12 | 125.77 | 122.36 | 269810 | 0.84% |
| 18 Jan 2021 | 123.51 | 126.42 | 126.79 | 123.26 | 51757 | -2.12% |
| 15 Jan 2021 | 126.18 | 128.52 | 129.98 | 125.51 | 64785 | -2.02% |
| 14 Jan 2021 | 128.78 | 129.00 | 131.00 | 128.42 | 35240 | -0.50% |
| 13 Jan 2021 | 129.43 | 130.26 | 131.60 | 128.40 | 41564 | -0.15% |
| 12 Jan 2021 | 129.62 | 129.60 | 130.90 | 128.43 | 43332 | -0.70% |
| 11 Jan 2021 | 130.54 | 133.20 | 134.39 | 128.54 | 82245 | -1.69% |
| 08 Jan 2021 | 132.78 | 130.80 | 134.70 | 129.21 | 148244 | 1.97% |
| 07 Jan 2021 | 130.22 | 130.27 | 131.50 | 129.54 | 47137 | 0.46% |
| 06 Jan 2021 | 129.62 | 131.00 | 131.98 | 129.14 | 60160 | -0.83% |
| 05 Jan 2021 | 130.71 | 130.80 | 131.20 | 128.61 | 33326 | -0.18% |
| 04 Jan 2021 | 130.94 | 130.00 | 131.60 | 128.40 | 59277 | 0.18% |
| 01 Jan 2021 | 130.71 | 129.40 | 132.40 | 128.05 | 35608 | 1.16% |
| 31 Dec 2020 | 129.21 | 129.98 | 130.80 | 128.80 | 31180 | -0.09% |
| 30 Dec 2020 | 129.33 | 130.00 | 130.89 | 127.54 | 53584 | 0.15% |
| 29 Dec 2020 | 129.13 | 129.99 | 132.00 | 128.12 | 111065 | 0.41% |
| 28 Dec 2020 | 128.60 | 123.20 | 129.40 | 122.73 | 758588 | 4.51% |
| 24 Dec 2020 | 123.05 | 125.80 | 126.73 | 122.13 | 40405 | -1.05% |
| 23 Dec 2020 | 124.36 | 124.96 | 125.60 | 123.62 | 22507 | 0.00% |
| 22 Dec 2020 | 124.36 | 123.70 | 125.38 | 120.68 | 69364 | -0.36% |
| 21 Dec 2020 | 124.81 | 126.00 | 127.60 | 123.20 | 83060 | -1.61% |
| 18 Dec 2020 | 126.85 | 125.21 | 128.00 | 124.22 | 47217 | 1.22% |
| 17 Dec 2020 | 125.32 | 127.62 | 129.10 | 124.20 | 76434 | -1.31% |
| 16 Dec 2020 | 126.98 | 126.76 | 128.40 | 126.03 | 52135 | 1.42% |
| 15 Dec 2020 | 125.20 | 128.06 | 128.68 | 124.46 | 92288 | -2.23% |
| 14 Dec 2020 | 128.05 | 127.20 | 129.98 | 127.02 | 46961 | -0.12% |
| 11 Dec 2020 | 128.20 | 128.84 | 131.00 | 127.20 | 33304 | 0.01% |
| 10 Dec 2020 | 128.19 | 130.54 | 130.54 | 127.45 | 23352 | -1.80% |
| 09 Dec 2020 | 130.54 | 131.01 | 133.00 | 129.44 | 41752 | -0.40% |
| 08 Dec 2020 | 131.07 | 132.75 | 134.33 | 129.20 | 58824 | -1.03% |
| 07 Dec 2020 | 132.43 | 131.40 | 133.78 | 130.00 | 219025 | 1.57% |
| 04 Dec 2020 | 130.38 | 125.00 | 131.00 | 124.00 | 258332 | 3.89% |
| 03 Dec 2020 | 125.50 | 124.54 | 125.77 | 123.02 | 50155 | 0.77% |
| 02 Dec 2020 | 124.54 | 124.43 | 125.15 | 122.87 | 55650 | 0.06% |
| 01 Dec 2020 | 124.47 | 126.42 | 127.00 | 123.70 | 110920 | -1.35% |
| 27 Nov 2020 | 126.17 | 122.60 | 127.00 | 121.31 | 257687 | 2.96% |
| 26 Nov 2020 | 122.54 | 122.01 | 123.40 | 121.81 | 22219 | 1.10% |
| 25 Nov 2020 | 121.21 | 125.23 | 125.66 | 120.50 | 48235 | -2.72% |
| 24 Nov 2020 | 124.60 | 124.80 | 125.42 | 123.10 | 50457 | 0.23% |
| 23 Nov 2020 | 124.32 | 121.30 | 125.20 | 121.30 | 217811 | 1.90% |
| 20 Nov 2020 | 122.00 | 124.14 | 124.17 | 121.07 | 36102 | -1.06% |
| 19 Nov 2020 | 123.31 | 121.98 | 125.10 | 121.80 | 76322 | 0.78% |
| 18 Nov 2020 | 122.35 | 122.14 | 127.94 | 120.80 | 324702 | 0.16% |
| 17 Nov 2020 | 122.15 | 122.60 | 124.60 | 119.60 | 125981 | -0.64% |
| 14 Nov 2020 | 122.94 | 123.98 | 124.05 | 122.00 | 30961 | 0.61% |
| 13 Nov 2020 | 122.19 | 120.39 | 123.17 | 119.81 | 135340 | 2.05% |
| 12 Nov 2020 | 119.73 | 118.78 | 120.39 | 117.68 | 85703 | 1.82% |
| 11 Nov 2020 | 117.59 | 113.11 | 118.78 | 113.11 | 63786 | 3.40% |
| 10 Nov 2020 | 113.72 | 115.73 | 118.41 | 113.04 | 45792 | -1.74% |
| 09 Nov 2020 | 115.73 | 114.00 | 116.98 | 113.71 | 61975 | 1.80% |
| 06 Nov 2020 | 113.68 | 114.40 | 115.60 | 112.30 | 70500 | 0.09% |
| 05 Nov 2020 | 113.58 | 110.32 | 114.39 | 109.80 | 105233 | 3.47% |
| 04 Nov 2020 | 109.77 | 110.04 | 111.23 | 109.20 | 17620 | -0.59% |
| 03 Nov 2020 | 110.42 | 108.40 | 111.40 | 108.20 | 659257 | 1.41% |
| 02 Nov 2020 | 108.89 | 105.02 | 110.92 | 102.79 | 99955 | 4.21% |
| 30 Oct 2020 | 104.49 | 107.60 | 107.98 | 104.00 | 22465 | -2.88% |
| 29 Oct 2020 | 107.59 | 109.10 | 109.10 | 105.01 | 28432 | -1.51% |
| 28 Oct 2020 | 109.24 | 111.00 | 111.40 | 108.69 | 260949 | -1.35% |
| 27 Oct 2020 | 110.74 | 109.69 | 113.60 | 108.40 | 357875 | 3.99% |
| 26 Oct 2020 | 106.49 | 107.00 | 108.20 | 105.90 | 35043 | 0.56% |
| 23 Oct 2020 | 105.90 | 104.89 | 107.19 | 104.89 | 34534 | 0.96% |
| 22 Oct 2020 | 104.89 | 100.52 | 105.76 | 99.60 | 75172 | 4.88% |
| 21 Oct 2020 | 100.01 | 100.98 | 101.79 | 99.60 | 20757 | -0.96% |
| 20 Oct 2020 | 100.98 | 101.78 | 102.41 | 99.55 | 41188 | -0.29% |
| 19 Oct 2020 | 101.27 | 103.58 | 104.90 | 100.51 | 39778 | -2.23% |
| 16 Oct 2020 | 103.58 | 102.42 | 103.92 | 102.40 | 14863 | 1.12% |
| 15 Oct 2020 | 102.43 | 104.00 | 104.20 | 102.17 | 17932 | -1.22% |
| 14 Oct 2020 | 103.69 | 99.81 | 104.20 | 99.64 | 52740 | 3.26% |
| 13 Oct 2020 | 100.42 | 102.19 | 102.40 | 99.81 | 13396 | -1.24% |
| 12 Oct 2020 | 101.68 | 100.30 | 101.98 | 100.24 | 10677 | 0.83% |
| 09 Oct 2020 | 100.84 | 102.61 | 102.68 | 99.68 | 13806 | -1.22% |
| 08 Oct 2020 | 102.09 | 102.00 | 103.22 | 100.76 | 14967 | 0.34% |
| 07 Oct 2020 | 101.74 | 103.34 | 104.00 | 101.37 | 14534 | -1.05% |
| 06 Oct 2020 | 102.82 | 103.70 | 106.00 | 102.51 | 22411 | -1.28% |
| 05 Oct 2020 | 104.15 | 101.80 | 104.80 | 100.49 | 28972 | 0.71% |
| 01 Oct 2020 | 103.42 | 100.92 | 104.40 | 100.92 | 25974 | 3.00% |
| 30 Sep 2020 | 100.41 | 101.10 | 101.62 | 99.08 | 16456 | -0.18% |
| 29 Sep 2020 | 100.59 | 102.76 | 102.80 | 100.20 | 15231 | -0.80% |
| 28 Sep 2020 | 101.40 | 101.19 | 102.39 | 99.25 | 22345 | 2.07% |
| 25 Sep 2020 | 99.34 | 98.10 | 100.44 | 98.00 | 25846 | 1.23% |
| 24 Sep 2020 | 98.13 | 101.20 | 102.00 | 97.41 | 29608 | -4.06% |
| 23 Sep 2020 | 102.28 | 104.53 | 105.40 | 101.26 | 23319 | -1.66% |
| 22 Sep 2020 | 104.01 | 103.20 | 104.90 | 98.01 | 54140 | 0.66% |
| 21 Sep 2020 | 103.33 | 108.00 | 109.95 | 102.20 | 35567 | -4.86% |
| 18 Sep 2020 | 108.61 | 108.59 | 109.47 | 105.40 | 61052 | 1.49% |
| 17 Sep 2020 | 107.02 | 106.95 | 108.95 | 105.41 | 41179 | 0.47% |
| 16 Sep 2020 | 106.52 | 107.58 | 107.70 | 105.13 | 21316 | -0.72% |
| 15 Sep 2020 | 107.29 | 109.60 | 109.90 | 106.17 | 27240 | -1.60% |
| 14 Sep 2020 | 109.04 | 103.59 | 109.78 | 102.23 | 166948 | 7.80% |
| 11 Sep 2020 | 101.15 | 101.80 | 102.58 | 100.98 | 20343 | -0.93% |
| 10 Sep 2020 | 102.10 | 100.64 | 104.40 | 99.66 | 36478 | 1.90% |
| 09 Sep 2020 | 100.20 | 101.20 | 101.60 | 99.86 | 34221 | -1.56% |
| 08 Sep 2020 | 101.79 | 102.12 | 103.20 | 101.47 | 31759 | -0.32% |
| 07 Sep 2020 | 102.12 | 102.04 | 104.93 | 101.20 | 78887 | -0.08% |
| 04 Sep 2020 | 102.20 | 102.84 | 103.90 | 101.20 | 73259 | -2.47% |
| 03 Sep 2020 | 104.79 | 101.54 | 108.65 | 101.54 | 229585 | 3.72% |
| 02 Sep 2020 | 101.03 | 101.76 | 102.51 | 100.21 | 24414 | 0.10% |
| 01 Sep 2020 | 100.93 | 101.20 | 101.57 | 99.07 | 20286 | -0.14% |
| 31 Aug 2020 | 101.07 | 103.60 | 104.00 | 100.80 | 104940 | -2.43% |
| 28 Aug 2020 | 103.59 | 102.01 | 104.80 | 102.00 | 101654 | 1.55% |
| 27 Aug 2020 | 102.01 | 101.34 | 103.47 | 101.20 | 57187 | 0.01% |
| 26 Aug 2020 | 102.00 | 103.89 | 103.89 | 100.65 | 181633 | 1.44% |
| 25 Aug 2020 | 100.55 | 93.38 | 103.00 | 92.20 | 431258 | 8.04% |
| 24 Aug 2020 | 93.07 | 94.76 | 94.80 | 92.60 | 40666 | 0.06% |
| 21 Aug 2020 | 93.01 | 93.40 | 95.60 | 92.02 | 128578 | 0.45% |
| 20 Aug 2020 | 92.59 | 92.38 | 92.98 | 91.28 | 100529 | 0.36% |
| 19 Aug 2020 | 92.26 | 90.38 | 93.80 | 90.10 | 231963 | 2.59% |
| 18 Aug 2020 | 89.93 | 89.70 | 91.20 | 89.60 | 61367 | -0.13% |
| 17 Aug 2020 | 90.05 | 90.14 | 90.99 | 89.50 | 126450 | 0.40% |
| 14 Aug 2020 | 89.69 | 90.02 | 91.14 | 89.20 | 31390 | -0.36% |
| 13 Aug 2020 | 90.01 | 90.53 | 91.20 | 89.44 | 21948 | -0.55% |
| 12 Aug 2020 | 90.51 | 91.20 | 91.20 | 90.20 | 16970 | -0.02% |
| 11 Aug 2020 | 90.53 | 91.02 | 91.67 | 90.11 | 56398 | -0.17% |
| 10 Aug 2020 | 90.68 | 91.00 | 92.17 | 90.01 | 36546 | 0.83% |
| 07 Aug 2020 | 89.93 | 89.76 | 90.77 | 89.07 | 31111 | 1.15% |
| 06 Aug 2020 | 88.91 | 92.40 | 93.20 | 87.60 | 119976 | -3.83% |
| 05 Aug 2020 | 92.45 | 92.79 | 93.20 | 91.00 | 28639 | 0.14% |
| 04 Aug 2020 | 92.32 | 92.88 | 93.20 | 92.00 | 14919 | -0.10% |
| 03 Aug 2020 | 92.41 | 92.00 | 93.20 | 91.20 | 24675 | 0.35% |
| 31 Jul 2020 | 92.09 | 93.00 | 93.56 | 91.60 | 129776 | -1.07% |
| 30 Jul 2020 | 93.09 | 92.00 | 93.76 | 92.00 | 33072 | 1.01% |
| 29 Jul 2020 | 92.16 | 90.18 | 93.18 | 90.00 | 24789 | 2.59% |
| 28 Jul 2020 | 89.83 | 90.49 | 91.65 | 89.40 | 40173 | -1.21% |
| 27 Jul 2020 | 90.93 | 92.00 | 92.63 | 90.72 | 18850 | -0.87% |
| 24 Jul 2020 | 91.73 | 93.01 | 94.40 | 91.60 | 31942 | -1.38% |
| 23 Jul 2020 | 93.01 | 93.17 | 95.36 | 92.60 | 61999 | 1.14% |
| 22 Jul 2020 | 91.96 | 92.46 | 92.68 | 91.60 | 27127 | -0.04% |
| 21 Jul 2020 | 92.00 | 92.96 | 92.96 | 90.80 | 25399 | 0.38% |
| 20 Jul 2020 | 91.65 | 92.13 | 93.18 | 91.21 | 25978 | -0.30% |
| 17 Jul 2020 | 91.93 | 92.19 | 93.36 | 91.50 | 22463 | 0.22% |
| 16 Jul 2020 | 91.73 | 93.37 | 93.89 | 90.60 | 22830 | -1.26% |
| 15 Jul 2020 | 92.90 | 94.27 | 94.99 | 92.46 | 24192 | -0.96% |
| 14 Jul 2020 | 93.80 | 94.00 | 94.80 | 93.20 | 20417 | -0.15% |
| 13 Jul 2020 | 93.94 | 96.80 | 96.80 | 93.32 | 50520 | -2.46% |
| 10 Jul 2020 | 96.31 | 98.00 | 98.62 | 96.00 | 39513 | -1.85% |
| 09 Jul 2020 | 98.13 | 98.00 | 99.60 | 97.02 | 81565 | 0.13% |
| 08 Jul 2020 | 98.00 | 98.22 | 99.70 | 97.12 | 53227 | 0.28% |
| 07 Jul 2020 | 97.73 | 97.40 | 99.20 | 97.00 | 24970 | 0.15% |
| 06 Jul 2020 | 97.58 | 99.43 | 99.83 | 97.21 | 29504 | -1.36% |
| 03 Jul 2020 | 98.93 | 99.62 | 100.80 | 98.20 | 14952 | -0.41% |
| 02 Jul 2020 | 99.34 | 99.80 | 101.00 | 99.00 | 14460 | -0.35% |
| 01 Jul 2020 | 99.69 | 99.56 | 100.87 | 98.80 | 31966 | 0.08% |
| 30 Jun 2020 | 99.61 | 102.20 | 103.57 | 99.40 | 38395 | -2.85% |
| 29 Jun 2020 | 102.53 | 105.20 | 105.38 | 100.05 | 54485 | -1.49% |
| 26 Jun 2020 | 104.08 | 98.00 | 106.10 | 97.54 | 219710 | 7.69% |
| 25 Jun 2020 | 96.65 | 98.98 | 98.98 | 95.53 | 81331 | -2.96% |
| 24 Jun 2020 | 99.60 | 97.79 | 103.60 | 97.79 | 339769 | 3.46% |
| 23 Jun 2020 | 96.27 | 96.80 | 97.75 | 94.20 | 30183 | 0.32% |
| 22 Jun 2020 | 95.96 | 96.58 | 100.35 | 95.72 | 73999 | 0.09% |
| 19 Jun 2020 | 95.87 | 91.67 | 96.80 | 91.24 | 85838 | 5.11% |
| 18 Jun 2020 | 91.21 | 90.80 | 92.72 | 89.48 | 21573 | 1.83% |
| 17 Jun 2020 | 89.57 | 90.00 | 90.85 | 87.60 | 36644 | 0.28% |
| 16 Jun 2020 | 89.32 | 92.00 | 92.38 | 89.00 | 21279 | -1.23% |
| 15 Jun 2020 | 90.43 | 91.00 | 93.07 | 90.03 | 16287 | -2.56% |
| 12 Jun 2020 | 92.81 | 91.60 | 93.19 | 88.40 | 32796 | -0.12% |
| 11 Jun 2020 | 92.92 | 93.40 | 94.91 | 91.63 | 29587 | -1.10% |
| 10 Jun 2020 | 93.95 | 95.70 | 95.75 | 93.42 | 35429 | -1.14% |
| 09 Jun 2020 | 95.03 | 96.00 | 96.00 | 94.02 | 65264 | -0.09% |
| 08 Jun 2020 | 95.12 | 98.40 | 98.40 | 95.00 | 36755 | 0.66% |
| 05 Jun 2020 | 94.50 | 91.60 | 95.92 | 91.60 | 35342 | 2.90% |
| 04 Jun 2020 | 91.84 | 93.98 | 93.98 | 91.09 | 26050 | -2.55% |
| 03 Jun 2020 | 94.24 | 94.78 | 95.39 | 93.60 | 62645 | -0.28% |
| 02 Jun 2020 | 94.50 | 96.34 | 96.55 | 93.43 | 64974 | -0.30% |
| 01 Jun 2020 | 94.78 | 88.00 | 97.59 | 88.00 | 215490 | 11.51% |
| 29 May 2020 | 85.00 | 83.00 | 85.99 | 82.21 | 38979 | 3.53% |
| 28 May 2020 | 82.10 | 82.00 | 84.20 | 81.31 | 21168 | 0.67% |
| 27 May 2020 | 81.55 | 82.00 | 82.90 | 80.96 | 29687 | -0.12% |
| 26 May 2020 | 81.65 | 81.00 | 81.80 | 80.72 | 25717 | 1.88% |
| 22 May 2020 | 80.14 | 78.99 | 81.90 | 78.61 | 41732 | 1.23% |
| 21 May 2020 | 79.17 | 78.59 | 80.40 | 78.20 | 38378 | 1.43% |
| 20 May 2020 | 78.05 | 77.40 | 79.00 | 76.42 | 30009 | 1.11% |
| 19 May 2020 | 77.19 | 77.49 | 78.38 | 76.64 | 15765 | 0.12% |
| 18 May 2020 | 77.10 | 78.80 | 78.80 | 76.11 | 19673 | -0.84% |
| 15 May 2020 | 77.75 | 78.20 | 78.80 | 76.61 | 11780 | -0.10% |
| 14 May 2020 | 77.83 | 77.34 | 79.90 | 77.07 | 68048 | 1.10% |
| 13 May 2020 | 76.98 | 75.60 | 77.75 | 74.28 | 32589 | 5.73% |
| 12 May 2020 | 72.81 | 71.97 | 73.50 | 71.90 | 19720 | 1.17% |
| 11 May 2020 | 71.97 | 76.60 | 77.58 | 71.40 | 72325 | -3.32% |
| 08 May 2020 | 74.44 | 76.00 | 76.59 | 73.55 | 28487 | -1.09% |
| 07 May 2020 | 75.26 | 72.78 | 75.74 | 71.36 | 32916 | 3.84% |
| 06 May 2020 | 72.48 | 76.20 | 76.20 | 72.00 | 34841 | -3.60% |
| 05 May 2020 | 75.19 | 77.80 | 77.80 | 75.00 | 17302 | -1.58% |
| 04 May 2020 | 76.40 | 79.41 | 79.84 | 75.02 | 51171 | -4.89% |
| 30 Apr 2020 | 80.33 | 78.80 | 83.00 | 77.51 | 49526 | 4.32% |
| 29 Apr 2020 | 77.00 | 76.76 | 78.08 | 75.44 | 20330 | 1.05% |
| 28 Apr 2020 | 76.20 | 77.60 | 78.16 | 75.60 | 41433 | 0.38% |
| 27 Apr 2020 | 75.91 | 77.20 | 79.96 | 74.00 | 73513 | -0.90% |
| 24 Apr 2020 | 76.60 | 80.80 | 80.80 | 76.40 | 44404 | -4.23% |
| 23 Apr 2020 | 79.98 | 82.01 | 84.38 | 79.32 | 24517 | -3.44% |
| 22 Apr 2020 | 82.83 | 80.46 | 83.38 | 80.01 | 18054 | 1.54% |
| 21 Apr 2020 | 81.57 | 85.99 | 85.99 | 80.65 | 28334 | -5.29% |
| 20 Apr 2020 | 86.13 | 86.40 | 88.18 | 85.00 | 25491 | 0.62% |
| 17 Apr 2020 | 85.60 | 84.80 | 86.40 | 84.80 | 23328 | 2.31% |
| 16 Apr 2020 | 83.67 | 83.91 | 84.98 | 82.74 | 19945 | -1.47% |
| 15 Apr 2020 | 84.92 | 85.00 | 85.80 | 82.21 | 67191 | 0.41% |
| 13 Apr 2020 | 84.57 | 75.00 | 85.80 | 74.40 | 188071 | 13.06% |
| 09 Apr 2020 | 74.80 | 76.00 | 76.85 | 74.20 | 29482 | 0.69% |
| 08 Apr 2020 | 74.29 | 74.80 | 76.80 | 73.67 | 18670 | 0.22% |
| 07 Apr 2020 | 74.13 | 77.34 | 77.34 | 73.22 | 73596 | -0.23% |
| 03 Apr 2020 | 74.30 | 76.15 | 77.53 | 73.41 | 23517 | -2.43% |
| 01 Apr 2020 | 76.15 | 81.00 | 81.00 | 75.00 | 13103 | -3.06% |
| 31 Mar 2020 | 78.55 | 72.80 | 79.45 | 72.80 | 44415 | 8.75% |
| 30 Mar 2020 | 72.23 | 71.10 | 75.36 | 71.10 | 38722 | -4.26% |
| 27 Mar 2020 | 75.44 | 74.40 | 76.05 | 71.00 | 26850 | 9.11% |
| 26 Mar 2020 | 69.14 | 62.08 | 69.14 | 62.08 | 14825 | 9.99% |
| 25 Mar 2020 | 62.86 | 60.80 | 64.98 | 60.56 | 15206 | 3.80% |
| 24 Mar 2020 | 60.56 | 61.00 | 66.60 | 57.99 | 29553 | -0.21% |
| 23 Mar 2020 | 60.69 | 70.00 | 70.00 | 60.42 | 65186 | -19.64% |
| 20 Mar 2020 | 75.52 | 75.60 | 77.98 | 68.60 | 61236 | -0.17% |
| 19 Mar 2020 | 75.65 | 89.74 | 89.74 | 74.40 | 147714 | -16.91% |
| 18 Mar 2020 | 91.05 | 97.60 | 97.94 | 85.97 | 79380 | -7.22% |
| 17 Mar 2020 | 98.14 | 96.03 | 99.00 | 96.03 | 105578 | -0.70% |
| 16 Mar 2020 | 98.83 | 99.40 | 103.94 | 97.07 | 331720 | -1.86% |
| 13 Mar 2020 | 100.70 | 96.00 | 106.40 | 82.34 | 133521 | -1.51% |
| 12 Mar 2020 | 102.24 | 111.50 | 111.50 | 100.08 | 56959 | -9.17% |
| 11 Mar 2020 | 112.56 | 112.80 | 113.20 | 110.80 | 132407 | -0.15% |
| 09 Mar 2020 | 112.73 | 108.60 | 114.19 | 107.27 | 74365 | 2.06% |
| 06 Mar 2020 | 110.45 | 106.40 | 111.00 | 106.40 | 16702 | 0.38% |
| 05 Mar 2020 | 110.03 | 109.22 | 110.76 | 109.22 | 14160 | 0.00% |
| 04 Mar 2020 | 110.03 | 109.99 | 110.80 | 109.08 | 26512 | -0.07% |
| 03 Mar 2020 | 110.11 | 108.50 | 111.00 | 108.50 | 24311 | 0.87% |
| 02 Mar 2020 | 109.16 | 107.60 | 110.00 | 106.42 | 28137 | 0.50% |
| 28 Feb 2020 | 108.62 | 108.79 | 110.79 | 107.00 | 36804 | -2.21% |
| 27 Feb 2020 | 111.08 | 110.80 | 111.34 | 109.93 | 16416 | 0.36% |
| 26 Feb 2020 | 110.68 | 109.62 | 111.24 | 109.62 | 12385 | -0.50% |
| 25 Feb 2020 | 111.24 | 114.99 | 114.99 | 110.00 | 48421 | -1.43% |
| 24 Feb 2020 | 112.85 | 113.18 | 115.56 | 109.60 | 52028 | -0.49% |
| 20 Feb 2020 | 113.40 | 110.79 | 113.80 | 110.02 | 50315 | 2.98% |
| 19 Feb 2020 | 110.12 | 109.04 | 110.80 | 109.04 | 20746 | 0.28% |
| 18 Feb 2020 | 109.81 | 110.80 | 112.00 | 89.16 | 43533 | -1.24% |
| 17 Feb 2020 | 111.19 | 107.63 | 112.40 | 107.60 | 65738 | 2.96% |
| 14 Feb 2020 | 107.99 | 109.60 | 109.60 | 107.80 | 18661 | -1.09% |
| 13 Feb 2020 | 109.18 | 108.90 | 110.79 | 108.33 | 24831 | 0.21% |
| 12 Feb 2020 | 108.95 | 109.10 | 110.20 | 108.39 | 19445 | -0.13% |
| 11 Feb 2020 | 109.09 | 110.00 | 110.77 | 108.50 | 18773 | -0.89% |
| 10 Feb 2020 | 110.07 | 110.20 | 112.00 | 109.40 | 21103 | -0.72% |
| 07 Feb 2020 | 110.87 | 112.00 | 112.78 | 110.02 | 22060 | -0.01% |
| 06 Feb 2020 | 110.88 | 111.96 | 111.96 | 110.60 | 8631 | -0.31% |
| 05 Feb 2020 | 111.22 | 111.96 | 112.00 | 110.16 | 20388 | 0.43% |
| 04 Feb 2020 | 110.74 | 110.00 | 112.00 | 110.00 | 15593 | 1.36% |
| 03 Feb 2020 | 109.25 | 110.00 | 114.35 | 107.60 | 35390 | -2.11% |
| 01 Feb 2020 | 111.61 | 113.16 | 117.00 | 110.02 | 110199 | -0.45% |
| 31 Jan 2020 | 112.11 | 113.98 | 114.00 | 111.55 | 16431 | -0.66% |
| 30 Jan 2020 | 112.85 | 113.20 | 113.39 | 111.80 | 14543 | 0.28% |
| 29 Jan 2020 | 112.53 | 113.18 | 116.20 | 111.42 | 157648 | 0.19% |
| 28 Jan 2020 | 112.32 | 111.99 | 112.98 | 111.00 | 32136 | 1.13% |
| 27 Jan 2020 | 111.07 | 110.80 | 112.00 | 110.80 | 14051 | -1.20% |
| 24 Jan 2020 | 112.42 | 111.80 | 113.40 | 108.69 | 50803 | 1.79% |
| 23 Jan 2020 | 110.44 | 112.76 | 113.15 | 110.20 | 13260 | -1.12% |
| 22 Jan 2020 | 111.69 | 112.98 | 114.00 | 111.07 | 18368 | -0.35% |
| 21 Jan 2020 | 112.08 | 113.21 | 114.98 | 111.67 | 12920 | -1.45% |
| 20 Jan 2020 | 113.73 | 115.57 | 116.58 | 113.50 | 19486 | -0.53% |
| 17 Jan 2020 | 114.34 | 114.81 | 115.76 | 113.60 | 14090 | -0.37% |
| 16 Jan 2020 | 114.77 | 116.70 | 117.60 | 114.41 | 20252 | -1.62% |
| 15 Jan 2020 | 116.66 | 116.42 | 117.80 | 116.10 | 46569 | -0.77% |
| 14 Jan 2020 | 117.57 | 117.97 | 118.38 | 116.91 | 19962 | 0.24% |
| 13 Jan 2020 | 117.29 | 115.60 | 118.00 | 115.40 | 72765 | 2.14% |
| 10 Jan 2020 | 114.83 | 112.99 | 115.60 | 112.40 | 38110 | 2.48% |
| 09 Jan 2020 | 112.05 | 110.00 | 115.38 | 110.00 | 75418 | 3.13% |
