Great Eastern Shipping Company Ltd
NSE :GESHIP BSE :500620 Sector : ShippingBuy, Sell or Hold GESHIP ?
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
GESHIP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 23 Oct 2024 | 1214.50 | 1212.30 | 1235.00 | 1163.55 | 501359 | -1.32% |
| 22 Oct 2024 | 1230.75 | 1245.05 | 1249.00 | 1215.50 | 258401 | -1.69% |
| 21 Oct 2024 | 1251.90 | 1270.00 | 1281.60 | 1242.75 | 262354 | -1.27% |
| 18 Oct 2024 | 1268.05 | 1315.00 | 1315.00 | 1263.60 | 442406 | -3.72% |
| 17 Oct 2024 | 1317.00 | 1356.00 | 1365.00 | 1310.00 | 381190 | -1.77% |
| 16 Oct 2024 | 1340.70 | 1286.95 | 1354.35 | 1275.05 | 1104659 | 4.74% |
| 15 Oct 2024 | 1280.05 | 1277.50 | 1296.40 | 1265.05 | 550001 | 0.19% |
| 14 Oct 2024 | 1277.65 | 1278.20 | 1289.35 | 1262.35 | 298833 | 0.46% |
| 11 Oct 2024 | 1271.80 | 1264.40 | 1276.25 | 1259.25 | 134173 | -0.06% |
| 10 Oct 2024 | 1272.55 | 1306.00 | 1306.00 | 1267.00 | 323321 | -1.67% |
| 09 Oct 2024 | 1294.20 | 1283.45 | 1302.00 | 1274.30 | 506284 | 1.69% |
| 08 Oct 2024 | 1272.75 | 1211.55 | 1282.00 | 1191.70 | 623387 | 5.83% |
| 07 Oct 2024 | 1202.65 | 1235.95 | 1244.40 | 1178.10 | 426923 | -2.50% |
| 04 Oct 2024 | 1233.45 | 1235.00 | 1254.50 | 1220.00 | 894861 | 0.04% |
| 03 Oct 2024 | 1233.00 | 1175.80 | 1238.00 | 1175.40 | 767956 | 2.65% |
| 01 Oct 2024 | 1201.15 | 1202.00 | 1210.50 | 1196.25 | 166546 | 0.05% |
| 30 Sep 2024 | 1200.50 | 1218.00 | 1218.00 | 1181.25 | 574157 | -0.76% |
| 27 Sep 2024 | 1209.70 | 1211.50 | 1228.70 | 1202.40 | 398587 | 0.30% |
| 26 Sep 2024 | 1206.10 | 1217.75 | 1219.00 | 1200.00 | 274925 | -0.10% |
| 25 Sep 2024 | 1207.30 | 1227.50 | 1232.70 | 1202.35 | 346665 | -1.19% |
| 24 Sep 2024 | 1221.90 | 1239.15 | 1245.70 | 1215.60 | 354710 | -1.39% |
| 23 Sep 2024 | 1239.15 | 1229.00 | 1244.30 | 1222.90 | 347271 | 1.26% |
| 20 Sep 2024 | 1223.70 | 1213.60 | 1246.90 | 1208.50 | 789725 | 1.40% |
| 19 Sep 2024 | 1206.85 | 1243.00 | 1253.95 | 1183.05 | 548691 | -2.30% |
| 18 Sep 2024 | 1235.25 | 1257.95 | 1259.90 | 1229.00 | 304849 | -1.58% |
| 17 Sep 2024 | 1255.05 | 1262.05 | 1279.00 | 1244.00 | 416327 | -0.44% |
| 16 Sep 2024 | 1260.55 | 1277.25 | 1277.25 | 1251.10 | 338375 | 0.06% |
| 13 Sep 2024 | 1259.80 | 1279.20 | 1279.20 | 1256.15 | 530647 | -1.52% |
| 12 Sep 2024 | 1279.20 | 1286.45 | 1288.70 | 1263.55 | 357753 | 0.05% |
| 11 Sep 2024 | 1278.60 | 1293.00 | 1333.95 | 1274.40 | 614559 | -1.02% |
| 10 Sep 2024 | 1291.75 | 1275.25 | 1299.00 | 1261.00 | 480811 | 1.42% |
| 09 Sep 2024 | 1273.70 | 1286.10 | 1293.05 | 1246.00 | 506745 | -1.63% |
| 06 Sep 2024 | 1294.75 | 1332.00 | 1332.00 | 1286.00 | 380959 | -2.80% |
| 05 Sep 2024 | 1332.05 | 1337.70 | 1349.40 | 1324.40 | 530780 | 0.05% |
| 04 Sep 2024 | 1331.40 | 1308.10 | 1341.00 | 1287.25 | 539389 | 1.14% |
| 03 Sep 2024 | 1316.35 | 1321.80 | 1330.10 | 1306.80 | 387557 | -0.11% |
| 02 Sep 2024 | 1317.75 | 1339.85 | 1341.05 | 1306.00 | 345229 | -1.07% |
| 30 Aug 2024 | 1331.95 | 1305.70 | 1345.00 | 1293.10 | 665315 | 2.34% |
| 29 Aug 2024 | 1301.50 | 1308.55 | 1312.90 | 1292.00 | 263646 | -0.57% |
| 28 Aug 2024 | 1308.90 | 1310.50 | 1317.50 | 1296.85 | 425315 | -0.02% |
| 27 Aug 2024 | 1309.10 | 1282.10 | 1324.00 | 1282.00 | 910128 | 2.60% |
| 26 Aug 2024 | 1275.95 | 1325.05 | 1331.45 | 1272.00 | 855366 | -3.15% |
| 23 Aug 2024 | 1317.45 | 1378.00 | 1378.00 | 1312.05 | 945269 | -4.14% |
| 22 Aug 2024 | 1374.40 | 1387.00 | 1390.00 | 1362.50 | 527389 | -0.37% |
| 21 Aug 2024 | 1379.50 | 1354.10 | 1397.85 | 1351.20 | 755298 | 1.65% |
| 20 Aug 2024 | 1357.15 | 1395.00 | 1395.00 | 1351.20 | 714413 | -2.22% |
| 19 Aug 2024 | 1388.00 | 1392.45 | 1420.00 | 1385.00 | 846946 | 0.58% |
| 16 Aug 2024 | 1380.00 | 1380.00 | 1389.00 | 1351.10 | 641052 | 0.83% |
| 14 Aug 2024 | 1368.65 | 1375.00 | 1392.60 | 1352.90 | 626309 | -0.07% |
| 13 Aug 2024 | 1369.60 | 1339.05 | 1402.00 | 1331.00 | 1419271 | 1.75% |
| 12 Aug 2024 | 1346.10 | 1325.00 | 1367.15 | 1321.00 | 629530 | 1.00% |
| 09 Aug 2024 | 1332.80 | 1372.40 | 1377.00 | 1325.70 | 637918 | -1.90% |
| 08 Aug 2024 | 1358.55 | 1332.00 | 1365.00 | 1325.00 | 757146 | 1.35% |
| 07 Aug 2024 | 1340.40 | 1318.30 | 1374.00 | 1295.00 | 1641403 | 3.71% |
| 06 Aug 2024 | 1292.45 | 1279.00 | 1340.00 | 1270.00 | 1871723 | 2.53% |
| 05 Aug 2024 | 1260.60 | 1267.05 | 1311.95 | 1252.15 | 1247187 | -5.46% |
| 02 Aug 2024 | 1333.35 | 1347.10 | 1359.00 | 1321.05 | 843618 | -2.14% |
| 01 Aug 2024 | 1362.55 | 1395.00 | 1419.05 | 1351.20 | 2378377 | -1.81% |
| 31 Jul 2024 | 1387.65 | 1383.75 | 1411.00 | 1363.10 | 1111154 | 0.77% |
| 30 Jul 2024 | 1377.05 | 1375.00 | 1389.25 | 1362.00 | 688940 | 0.31% |
| 29 Jul 2024 | 1372.75 | 1352.00 | 1405.00 | 1352.00 | 1269693 | 2.06% |
| 26 Jul 2024 | 1345.10 | 1340.00 | 1359.80 | 1328.25 | 807777 | 0.15% |
| 25 Jul 2024 | 1343.15 | 1315.00 | 1352.75 | 1302.25 | 1099979 | 1.05% |
| 24 Jul 2024 | 1329.20 | 1322.85 | 1354.95 | 1310.75 | 625916 | 0.48% |
| 23 Jul 2024 | 1322.85 | 1383.00 | 1390.00 | 1260.60 | 2553149 | -3.19% |
| 22 Jul 2024 | 1366.50 | 1282.00 | 1418.75 | 1262.15 | 4064571 | 5.55% |
| 19 Jul 2024 | 1294.70 | 1336.50 | 1348.15 | 1289.75 | 1443428 | -3.23% |
| 18 Jul 2024 | 1337.95 | 1367.70 | 1379.00 | 1317.20 | 1663998 | -1.72% |
| 16 Jul 2024 | 1361.40 | 1399.35 | 1412.50 | 1351.00 | 1451815 | -2.50% |
| 15 Jul 2024 | 1396.25 | 1440.20 | 1454.60 | 1382.90 | 1653115 | -3.05% |
| 12 Jul 2024 | 1440.20 | 1475.00 | 1525.00 | 1425.00 | 4643021 | -0.95% |
| 11 Jul 2024 | 1454.05 | 1375.00 | 1543.70 | 1373.45 | 18069056 | 6.72% |
| 10 Jul 2024 | 1362.55 | 1400.90 | 1400.90 | 1317.55 | 1595374 | -1.91% |
| 09 Jul 2024 | 1389.05 | 1400.00 | 1428.40 | 1371.00 | 3287430 | 3.41% |
| 08 Jul 2024 | 1343.20 | 1303.35 | 1449.95 | 1303.35 | 6976979 | 5.95% |
| 05 Jul 2024 | 1267.80 | 1249.00 | 1294.00 | 1240.25 | 1297823 | 2.30% |
| 04 Jul 2024 | 1239.35 | 1249.85 | 1274.75 | 1230.10 | 1053547 | 0.12% |
| 03 Jul 2024 | 1237.85 | 1230.00 | 1248.95 | 1209.25 | 528118 | 1.90% |
| 02 Jul 2024 | 1214.80 | 1229.70 | 1250.00 | 1206.05 | 540044 | -0.31% |
| 01 Jul 2024 | 1218.60 | 1230.00 | 1232.95 | 1209.05 | 433801 | -0.52% |
| 28 Jun 2024 | 1225.00 | 1197.00 | 1255.00 | 1195.00 | 1518337 | 2.86% |
| 27 Jun 2024 | 1190.95 | 1199.00 | 1202.00 | 1180.20 | 606814 | -0.12% |
| 26 Jun 2024 | 1192.35 | 1198.60 | 1213.00 | 1188.35 | 623116 | 0.22% |
| 25 Jun 2024 | 1189.70 | 1205.00 | 1218.00 | 1184.00 | 705741 | -0.74% |
| 24 Jun 2024 | 1198.55 | 1167.60 | 1238.85 | 1165.95 | 1347008 | 2.65% |
| 21 Jun 2024 | 1167.60 | 1181.00 | 1202.50 | 1157.55 | 599839 | -0.98% |
| 20 Jun 2024 | 1179.20 | 1192.00 | 1206.35 | 1175.00 | 603345 | -1.06% |
| 19 Jun 2024 | 1191.85 | 1230.30 | 1234.55 | 1180.00 | 704430 | -2.88% |
| 18 Jun 2024 | 1227.15 | 1227.95 | 1253.30 | 1215.90 | 1214053 | 0.93% |
| 14 Jun 2024 | 1215.80 | 1198.00 | 1241.00 | 1175.05 | 1727425 | 2.31% |
| 13 Jun 2024 | 1188.35 | 1160.10 | 1198.00 | 1158.00 | 604696 | 2.50% |
| 12 Jun 2024 | 1159.40 | 1174.00 | 1188.00 | 1156.90 | 550029 | -1.21% |
| 11 Jun 2024 | 1173.60 | 1190.00 | 1197.25 | 1161.20 | 877183 | -1.20% |
| 10 Jun 2024 | 1187.85 | 1170.00 | 1209.80 | 1156.00 | 2199178 | 2.60% |
| 07 Jun 2024 | 1157.80 | 1076.00 | 1197.60 | 1072.90 | 5365786 | 8.22% |
| 06 Jun 2024 | 1069.85 | 1060.00 | 1083.60 | 1048.45 | 1031839 | 1.63% |
| 05 Jun 2024 | 1052.65 | 988.00 | 1058.95 | 970.80 | 917879 | 6.66% |
| 04 Jun 2024 | 986.95 | 1068.00 | 1068.00 | 929.95 | 1589154 | -7.33% |
| 03 Jun 2024 | 1065.05 | 1120.00 | 1120.00 | 1045.80 | 1320329 | -1.14% |
| 31 May 2024 | 1077.30 | 1036.00 | 1093.80 | 1018.10 | 1900000 | 4.60% |
| 30 May 2024 | 1029.95 | 1055.90 | 1074.00 | 1025.95 | 742999 | -2.48% |
| 29 May 2024 | 1056.10 | 1010.20 | 1075.00 | 1001.95 | 3322697 | 4.53% |
| 28 May 2024 | 1010.30 | 1008.90 | 1018.85 | 992.50 | 1288594 | 0.74% |
| 27 May 2024 | 1002.85 | 1026.30 | 1031.50 | 999.00 | 621052 | -0.97% |
| 24 May 2024 | 1012.70 | 1025.20 | 1033.50 | 1007.60 | 850318 | -1.14% |
| 23 May 2024 | 1024.35 | 1035.95 | 1045.80 | 1017.95 | 1624332 | -0.06% |
| 22 May 2024 | 1025.00 | 1046.00 | 1049.80 | 1024.60 | 1085534 | -2.17% |
| 21 May 2024 | 1047.70 | 1085.00 | 1085.00 | 1032.00 | 2013646 | -2.01% |
| 18 May 2024 | 1069.20 | 1025.00 | 1073.75 | 1025.00 | 278631 | 4.45% |
| 17 May 2024 | 1023.60 | 1063.00 | 1063.00 | 1020.00 | 1768303 | -3.41% |
| 16 May 2024 | 1059.75 | 1045.70 | 1105.50 | 1045.40 | 2422671 | 1.98% |
| 15 May 2024 | 1039.15 | 1057.85 | 1061.90 | 1034.00 | 1135365 | -0.93% |
| 14 May 2024 | 1048.95 | 1019.90 | 1123.95 | 1018.05 | 6309842 | 4.71% |
| 13 May 2024 | 1001.80 | 1015.00 | 1028.80 | 962.00 | 2179556 | 0.99% |
| 10 May 2024 | 992.00 | 975.00 | 1017.00 | 975.00 | 1527894 | 2.36% |
| 09 May 2024 | 969.10 | 993.80 | 999.50 | 951.00 | 343798 | -2.49% |
| 08 May 2024 | 993.80 | 970.05 | 1004.30 | 970.05 | 234404 | 1.03% |
| 07 May 2024 | 983.65 | 1009.95 | 1012.80 | 969.00 | 324486 | -2.11% |
| 06 May 2024 | 1004.90 | 1047.00 | 1059.85 | 997.00 | 419198 | -3.44% |
| 03 May 2024 | 1040.75 | 1076.85 | 1081.10 | 1025.45 | 327333 | -2.25% |
| 02 May 2024 | 1064.70 | 1102.20 | 1129.00 | 1055.35 | 692517 | -2.33% |
| 30 Apr 2024 | 1090.05 | 1085.00 | 1115.00 | 1082.00 | 423598 | 0.55% |
| 29 Apr 2024 | 1084.05 | 1094.50 | 1102.65 | 1069.90 | 302367 | -0.56% |
| 26 Apr 2024 | 1090.20 | 1096.25 | 1114.00 | 1080.95 | 544784 | 0.36% |
| 25 Apr 2024 | 1086.25 | 1072.00 | 1118.95 | 1070.00 | 1235599 | 1.71% |
| 24 Apr 2024 | 1068.00 | 1028.00 | 1097.00 | 1026.65 | 1933719 | 4.70% |
| 23 Apr 2024 | 1020.05 | 1027.00 | 1035.80 | 1013.50 | 269848 | -1.07% |
| 22 Apr 2024 | 1031.05 | 1013.20 | 1043.60 | 1013.20 | 552135 | 2.20% |
| 19 Apr 2024 | 1008.90 | 1000.00 | 1034.45 | 993.00 | 415609 | -1.33% |
| 18 Apr 2024 | 1022.50 | 1001.00 | 1026.50 | 983.45 | 740227 | 2.55% |
| 16 Apr 2024 | 997.10 | 954.00 | 999.90 | 946.25 | 430203 | 4.18% |
| 15 Apr 2024 | 957.10 | 941.10 | 961.40 | 921.05 | 323909 | -0.01% |
| 12 Apr 2024 | 957.15 | 981.00 | 992.05 | 952.10 | 422878 | -2.69% |
| 10 Apr 2024 | 983.65 | 990.00 | 994.70 | 976.55 | 306669 | -0.48% |
| 09 Apr 2024 | 988.35 | 991.10 | 997.85 | 983.00 | 241960 | 0.17% |
| 08 Apr 2024 | 986.65 | 1054.00 | 1055.30 | 981.00 | 793473 | -5.23% |
| 05 Apr 2024 | 1041.05 | 1023.00 | 1051.00 | 1016.45 | 386376 | 1.61% |
| 04 Apr 2024 | 1024.55 | 1031.05 | 1071.95 | 1013.10 | 1091160 | 0.24% |
| 03 Apr 2024 | 1022.05 | 989.70 | 1032.50 | 984.25 | 1096021 | 2.70% |
| 02 Apr 2024 | 995.15 | 999.85 | 1034.00 | 980.65 | 581883 | -0.22% |
| 01 Apr 2024 | 997.35 | 1020.00 | 1025.95 | 993.20 | 161607 | -0.39% |
| 28 Mar 2024 | 1001.25 | 1013.90 | 1016.50 | 987.00 | 205189 | 0.43% |
| 27 Mar 2024 | 996.95 | 970.00 | 1015.00 | 970.00 | 231080 | 2.77% |
| 26 Mar 2024 | 970.10 | 994.70 | 994.70 | 965.90 | 147756 | -2.50% |
| 22 Mar 2024 | 994.95 | 979.90 | 1008.80 | 977.00 | 150848 | 1.15% |
| 21 Mar 2024 | 983.60 | 983.00 | 997.50 | 977.10 | 197662 | 0.56% |
| 20 Mar 2024 | 978.10 | 999.70 | 1000.60 | 972.20 | 127125 | -2.12% |
| 19 Mar 2024 | 999.30 | 1014.00 | 1027.00 | 996.85 | 202008 | -1.49% |
| 18 Mar 2024 | 1014.45 | 997.95 | 1018.00 | 979.15 | 242304 | 1.77% |
| 15 Mar 2024 | 996.85 | 971.95 | 1000.00 | 953.00 | 389973 | 2.83% |
| 14 Mar 2024 | 969.45 | 909.00 | 975.00 | 905.00 | 323283 | 6.57% |
| 13 Mar 2024 | 909.70 | 942.45 | 969.15 | 890.00 | 330876 | -3.21% |
| 12 Mar 2024 | 939.85 | 970.40 | 977.40 | 936.00 | 345661 | -3.02% |
| 11 Mar 2024 | 969.15 | 1002.05 | 1009.90 | 964.80 | 203683 | -3.84% |
| 07 Mar 2024 | 1007.85 | 1002.95 | 1018.00 | 985.85 | 188091 | 1.26% |
| 06 Mar 2024 | 995.30 | 1024.25 | 1030.00 | 981.70 | 298542 | -2.52% |
| 05 Mar 2024 | 1021.00 | 1001.10 | 1052.00 | 997.00 | 915491 | 2.47% |
| 04 Mar 2024 | 996.40 | 1005.70 | 1009.00 | 985.50 | 186237 | -0.81% |
| 02 Mar 2024 | 1004.55 | 1002.20 | 1009.00 | 975.70 | 25451 | 0.58% |
| 01 Mar 2024 | 998.80 | 1006.90 | 1022.20 | 990.50 | 334322 | -0.71% |
| 29 Feb 2024 | 1005.90 | 953.70 | 1013.45 | 953.70 | 1656773 | 5.47% |
| 28 Feb 2024 | 953.70 | 953.00 | 983.30 | 950.00 | 380695 | 0.25% |
| 27 Feb 2024 | 951.35 | 961.95 | 967.70 | 945.00 | 176944 | -0.82% |
| 26 Feb 2024 | 959.20 | 959.35 | 971.05 | 954.05 | 216833 | 0.28% |
| 23 Feb 2024 | 956.50 | 923.70 | 962.50 | 923.70 | 593881 | 3.62% |
| 22 Feb 2024 | 923.05 | 924.90 | 942.00 | 915.00 | 340524 | 0.32% |
| 21 Feb 2024 | 920.10 | 935.00 | 943.10 | 917.00 | 166736 | -1.29% |
| 20 Feb 2024 | 932.10 | 925.10 | 944.00 | 925.00 | 219374 | 0.76% |
| 19 Feb 2024 | 925.10 | 960.10 | 964.05 | 921.00 | 349876 | -2.35% |
| 16 Feb 2024 | 947.40 | 956.95 | 984.60 | 942.65 | 294408 | -0.63% |
| 15 Feb 2024 | 953.45 | 943.10 | 968.10 | 941.50 | 189384 | 1.63% |
| 14 Feb 2024 | 938.15 | 934.15 | 954.80 | 925.30 | 251466 | 0.11% |
| 13 Feb 2024 | 937.15 | 928.95 | 955.00 | 920.00 | 342488 | 0.88% |
| 12 Feb 2024 | 928.95 | 955.00 | 968.10 | 914.15 | 359771 | -3.27% |
| 09 Feb 2024 | 960.35 | 998.00 | 999.00 | 937.05 | 378539 | -3.41% |
| 08 Feb 2024 | 994.25 | 1014.10 | 1014.10 | 991.10 | 255100 | -0.47% |
| 07 Feb 2024 | 998.90 | 1014.65 | 1023.45 | 995.55 | 235247 | -1.55% |
| 06 Feb 2024 | 1014.65 | 998.55 | 1029.00 | 961.35 | 1153493 | 4.62% |
| 05 Feb 2024 | 969.85 | 970.80 | 990.00 | 966.05 | 437694 | 0.53% |
| 02 Feb 2024 | 964.75 | 990.65 | 1004.00 | 963.15 | 558281 | -2.32% |
| 01 Feb 2024 | 987.70 | 979.95 | 1002.00 | 961.00 | 528418 | -0.29% |
| 31 Jan 2024 | 990.55 | 995.00 | 1014.30 | 976.80 | 634218 | -0.03% |
| 30 Jan 2024 | 990.80 | 1032.00 | 1034.95 | 986.40 | 416101 | -3.93% |
| 29 Jan 2024 | 1031.35 | 1020.00 | 1043.90 | 1009.85 | 832127 | 2.35% |
| 25 Jan 2024 | 1007.70 | 980.00 | 1014.00 | 980.00 | 1047781 | 3.53% |
| 24 Jan 2024 | 973.30 | 957.00 | 979.00 | 953.10 | 297282 | 1.57% |
| 23 Jan 2024 | 958.25 | 970.00 | 989.70 | 951.00 | 410384 | -1.10% |
| 20 Jan 2024 | 968.95 | 966.70 | 988.00 | 965.25 | 282923 | 0.23% |
| 19 Jan 2024 | 966.70 | 970.25 | 971.95 | 953.25 | 211926 | 0.77% |
| 18 Jan 2024 | 959.30 | 951.00 | 970.20 | 935.05 | 302558 | 0.83% |
| 17 Jan 2024 | 951.45 | 968.85 | 986.00 | 943.60 | 612333 | -2.54% |
| 16 Jan 2024 | 976.25 | 956.00 | 980.00 | 955.95 | 334653 | 2.38% |
| 15 Jan 2024 | 953.55 | 964.00 | 971.00 | 949.10 | 194945 | -0.73% |
| 12 Jan 2024 | 960.60 | 979.10 | 981.85 | 957.50 | 226845 | -1.38% |
| 11 Jan 2024 | 974.00 | 974.90 | 989.40 | 963.00 | 198132 | 0.43% |
| 10 Jan 2024 | 969.80 | 963.90 | 976.00 | 946.00 | 434253 | 0.49% |
| 09 Jan 2024 | 965.10 | 971.00 | 982.20 | 963.15 | 226148 | -0.48% |
| 08 Jan 2024 | 969.80 | 979.00 | 980.95 | 962.55 | 219608 | -0.53% |
| 05 Jan 2024 | 975.00 | 979.50 | 992.00 | 967.15 | 496554 | 0.01% |
| 04 Jan 2024 | 974.90 | 998.95 | 1006.90 | 972.70 | 554969 | -2.06% |
| 03 Jan 2024 | 995.45 | 980.65 | 1015.00 | 980.65 | 500820 | 1.75% |
| 02 Jan 2024 | 978.35 | 970.00 | 992.80 | 961.85 | 406642 | 0.59% |
| 01 Jan 2024 | 972.65 | 983.50 | 990.05 | 969.05 | 194886 | -0.42% |
| 29 Dec 2023 | 976.80 | 970.00 | 995.00 | 958.25 | 515223 | 0.23% |
| 28 Dec 2023 | 974.55 | 984.00 | 991.95 | 971.00 | 363921 | -0.77% |
| 27 Dec 2023 | 982.10 | 1003.60 | 1009.75 | 975.10 | 451217 | -1.45% |
| 26 Dec 2023 | 996.60 | 1021.00 | 1039.00 | 992.60 | 649265 | -1.92% |
| 22 Dec 2023 | 1016.15 | 997.75 | 1042.30 | 992.80 | 967974 | 1.84% |
| 21 Dec 2023 | 997.75 | 960.00 | 1024.45 | 943.15 | 1059034 | 3.33% |
| 20 Dec 2023 | 965.60 | 988.00 | 1007.00 | 949.65 | 1269130 | -1.69% |
| 19 Dec 2023 | 982.20 | 935.40 | 994.70 | 931.00 | 2683544 | 6.41% |
| 18 Dec 2023 | 923.00 | 914.80 | 936.40 | 890.05 | 1772371 | 2.65% |
| 15 Dec 2023 | 899.20 | 861.00 | 911.00 | 857.75 | 1264611 | 4.83% |
| 14 Dec 2023 | 857.75 | 864.00 | 872.00 | 852.80 | 186316 | 0.05% |
| 13 Dec 2023 | 857.30 | 873.35 | 877.45 | 853.60 | 287441 | -2.42% |
| 12 Dec 2023 | 878.60 | 879.00 | 884.95 | 866.25 | 210588 | -0.03% |
| 11 Dec 2023 | 878.90 | 896.00 | 897.35 | 876.15 | 178554 | -1.56% |
| 08 Dec 2023 | 892.85 | 892.85 | 901.80 | 877.90 | 184262 | 0.16% |
| 07 Dec 2023 | 891.40 | 888.00 | 901.95 | 882.05 | 241072 | 0.39% |
| 06 Dec 2023 | 887.90 | 905.00 | 909.00 | 883.00 | 326497 | -1.39% |
| 05 Dec 2023 | 900.45 | 897.00 | 902.60 | 881.15 | 379055 | 1.00% |
| 04 Dec 2023 | 891.55 | 885.00 | 896.50 | 860.50 | 502743 | 2.55% |
| 01 Dec 2023 | 869.35 | 877.50 | 904.00 | 863.30 | 937312 | -0.71% |
| 30 Nov 2023 | 875.55 | 816.55 | 882.00 | 815.00 | 2066347 | 7.76% |
| 29 Nov 2023 | 812.50 | 820.00 | 820.95 | 803.00 | 247979 | -0.43% |
| 28 Nov 2023 | 816.00 | 827.00 | 835.70 | 812.00 | 210575 | -1.33% |
| 24 Nov 2023 | 827.00 | 823.00 | 836.60 | 815.70 | 350724 | 0.98% |
| 23 Nov 2023 | 819.00 | 805.00 | 838.00 | 802.00 | 1166989 | 2.50% |
| 22 Nov 2023 | 799.05 | 801.45 | 805.15 | 789.15 | 430397 | 0.36% |
| 21 Nov 2023 | 796.15 | 770.00 | 803.00 | 770.00 | 736171 | 2.09% |
| 20 Nov 2023 | 779.85 | 785.00 | 791.95 | 772.00 | 218401 | -0.11% |
| 17 Nov 2023 | 780.70 | 783.50 | 787.40 | 777.50 | 88614 | -0.36% |
| 16 Nov 2023 | 783.50 | 791.85 | 794.00 | 777.55 | 144939 | -1.05% |
| 15 Nov 2023 | 791.85 | 774.00 | 794.65 | 774.00 | 325686 | 2.36% |
| 13 Nov 2023 | 773.60 | 780.00 | 781.80 | 771.20 | 145161 | -0.55% |
| 12 Nov 2023 | 777.90 | 768.00 | 780.00 | 764.00 | 100127 | 2.67% |
| 10 Nov 2023 | 757.65 | 737.05 | 762.30 | 731.00 | 538888 | 3.32% |
| 09 Nov 2023 | 733.30 | 767.40 | 767.40 | 727.50 | 856761 | -4.09% |
| 08 Nov 2023 | 764.55 | 769.75 | 769.75 | 762.00 | 191199 | -0.86% |
| 07 Nov 2023 | 771.20 | 782.50 | 782.50 | 765.80 | 224296 | -0.96% |
| 06 Nov 2023 | 778.65 | 793.05 | 794.00 | 773.05 | 214502 | -1.27% |
| 03 Nov 2023 | 788.70 | 793.05 | 795.95 | 787.00 | 193892 | -0.10% |
| 02 Nov 2023 | 789.45 | 806.00 | 809.00 | 788.00 | 191757 | -1.15% |
| 01 Nov 2023 | 798.60 | 799.00 | 806.15 | 795.20 | 120413 | 0.55% |
| 31 Oct 2023 | 794.25 | 786.00 | 801.60 | 782.00 | 257275 | -0.44% |
| 30 Oct 2023 | 797.80 | 801.00 | 813.80 | 790.00 | 463489 | -3.62% |
| 27 Oct 2023 | 827.75 | 800.05 | 836.50 | 800.05 | 157186 | 3.63% |
| 26 Oct 2023 | 798.75 | 814.95 | 818.45 | 786.00 | 282196 | -2.54% |
| 25 Oct 2023 | 819.60 | 835.80 | 842.80 | 805.20 | 221621 | -1.09% |
| 23 Oct 2023 | 828.60 | 859.95 | 862.65 | 821.15 | 273432 | -3.57% |
| 20 Oct 2023 | 859.25 | 880.00 | 887.20 | 856.00 | 163569 | -2.36% |
| 19 Oct 2023 | 880.00 | 860.00 | 883.70 | 858.00 | 356735 | 1.44% |
| 18 Oct 2023 | 867.55 | 875.00 | 884.90 | 852.60 | 669244 | -0.58% |
| 17 Oct 2023 | 872.65 | 892.75 | 893.00 | 869.00 | 304325 | -0.78% |
| 16 Oct 2023 | 879.55 | 868.90 | 919.95 | 866.75 | 1625937 | 1.78% |
| 13 Oct 2023 | 864.15 | 860.00 | 873.40 | 860.00 | 246957 | -0.10% |
| 12 Oct 2023 | 865.00 | 862.85 | 876.45 | 860.00 | 349404 | 0.99% |
| 11 Oct 2023 | 856.50 | 855.00 | 866.50 | 848.15 | 207902 | 0.68% |
| 10 Oct 2023 | 850.75 | 852.05 | 867.00 | 843.05 | 281105 | 0.34% |
| 09 Oct 2023 | 847.85 | 830.70 | 856.25 | 816.10 | 365528 | 1.34% |
| 06 Oct 2023 | 836.60 | 830.05 | 842.90 | 827.00 | 174892 | 1.21% |
| 05 Oct 2023 | 826.60 | 845.00 | 864.80 | 822.75 | 381393 | -1.65% |
| 04 Oct 2023 | 840.50 | 855.50 | 855.50 | 834.40 | 172082 | -1.64% |
| 03 Oct 2023 | 854.55 | 847.20 | 857.80 | 840.50 | 198237 | 0.87% |
| 29 Sep 2023 | 847.20 | 848.80 | 862.00 | 835.05 | 355604 | 0.53% |
| 28 Sep 2023 | 842.70 | 854.90 | 858.70 | 837.00 | 297090 | -1.58% |
| 27 Sep 2023 | 856.20 | 857.60 | 908.00 | 844.80 | 2426071 | 0.60% |
| 26 Sep 2023 | 851.10 | 824.80 | 872.35 | 817.35 | 1479973 | 3.44% |
| 25 Sep 2023 | 822.80 | 816.70 | 832.50 | 813.20 | 186385 | 1.44% |
| 22 Sep 2023 | 811.15 | 789.70 | 816.50 | 789.70 | 245831 | 2.74% |
| 21 Sep 2023 | 789.55 | 816.05 | 817.05 | 786.00 | 296821 | -3.37% |
| 20 Sep 2023 | 817.05 | 824.85 | 829.00 | 810.35 | 209417 | -1.47% |
| 18 Sep 2023 | 829.20 | 845.00 | 850.50 | 822.00 | 345642 | -0.84% |
| 15 Sep 2023 | 836.25 | 815.00 | 842.35 | 811.10 | 673451 | 2.96% |
| 14 Sep 2023 | 812.20 | 822.85 | 827.85 | 803.50 | 330362 | -0.81% |
| 13 Sep 2023 | 818.85 | 799.00 | 825.90 | 798.85 | 413352 | 2.09% |
| 12 Sep 2023 | 802.10 | 832.00 | 864.80 | 781.05 | 822196 | -3.26% |
| 11 Sep 2023 | 829.15 | 833.00 | 837.30 | 823.10 | 405944 | 0.52% |
| 08 Sep 2023 | 824.90 | 831.00 | 847.80 | 820.00 | 1576742 | 1.15% |
| 07 Sep 2023 | 815.50 | 773.00 | 850.90 | 772.95 | 4559859 | 5.70% |
| 06 Sep 2023 | 771.55 | 770.00 | 774.85 | 763.55 | 309959 | 0.26% |
| 05 Sep 2023 | 769.55 | 766.55 | 775.05 | 766.05 | 126631 | 0.32% |
| 04 Sep 2023 | 767.10 | 769.95 | 777.65 | 765.00 | 129203 | -0.14% |
| 01 Sep 2023 | 768.20 | 765.05 | 781.10 | 764.00 | 198380 | 0.48% |
| 31 Aug 2023 | 764.50 | 761.00 | 767.80 | 752.05 | 130332 | 0.74% |
| 30 Aug 2023 | 758.90 | 753.00 | 762.00 | 750.05 | 117432 | 0.90% |
| 29 Aug 2023 | 752.15 | 765.00 | 766.90 | 748.00 | 269370 | -1.27% |
| 28 Aug 2023 | 761.80 | 763.00 | 771.50 | 759.20 | 123429 | 0.09% |
| 25 Aug 2023 | 761.15 | 769.00 | 782.00 | 754.00 | 183647 | -0.75% |
| 24 Aug 2023 | 766.90 | 787.00 | 790.95 | 764.00 | 150908 | -1.72% |
| 23 Aug 2023 | 780.35 | 769.80 | 786.00 | 766.95 | 524612 | 1.73% |
| 22 Aug 2023 | 767.05 | 780.00 | 780.00 | 764.15 | 101156 | -1.03% |
| 21 Aug 2023 | 775.05 | 784.00 | 791.00 | 772.00 | 217439 | -0.56% |
| 18 Aug 2023 | 779.45 | 774.55 | 804.50 | 774.55 | 476644 | 1.08% |
| 17 Aug 2023 | 771.15 | 754.00 | 792.80 | 753.05 | 861646 | 2.53% |
| 16 Aug 2023 | 752.10 | 730.00 | 766.95 | 725.15 | 538922 | 2.61% |
| 14 Aug 2023 | 732.95 | 755.15 | 755.15 | 725.00 | 302916 | -4.00% |
| 11 Aug 2023 | 763.45 | 761.00 | 769.50 | 759.80 | 123318 | 0.49% |
| 10 Aug 2023 | 759.75 | 757.00 | 766.05 | 750.50 | 119133 | 0.36% |
| 09 Aug 2023 | 757.00 | 755.00 | 759.95 | 750.15 | 104361 | 0.46% |
| 08 Aug 2023 | 753.50 | 777.80 | 779.05 | 740.00 | 384827 | -2.55% |
| 07 Aug 2023 | 773.20 | 804.95 | 825.90 | 769.00 | 381106 | -3.41% |
| 04 Aug 2023 | 800.50 | 803.00 | 834.30 | 791.85 | 781697 | -0.35% |
| 03 Aug 2023 | 803.30 | 790.00 | 808.95 | 786.95 | 565691 | 1.73% |
| 02 Aug 2023 | 789.65 | 786.00 | 803.40 | 777.35 | 282751 | -0.14% |
| 01 Aug 2023 | 790.75 | 793.85 | 798.00 | 783.70 | 140934 | 0.11% |
| 31 Jul 2023 | 789.90 | 771.00 | 791.90 | 765.10 | 277541 | 2.84% |
| 28 Jul 2023 | 768.05 | 766.00 | 788.80 | 758.25 | 119276 | 0.77% |
| 27 Jul 2023 | 762.20 | 775.90 | 794.95 | 754.95 | 200855 | -0.82% |
| 26 Jul 2023 | 768.50 | 781.00 | 797.00 | 766.05 | 198207 | -1.13% |
| 25 Jul 2023 | 777.25 | 781.00 | 788.00 | 772.50 | 114443 | -0.05% |
| 24 Jul 2023 | 777.60 | 766.00 | 794.95 | 766.00 | 253670 | 1.72% |
| 21 Jul 2023 | 764.45 | 765.00 | 776.80 | 761.40 | 124835 | -0.96% |
| 20 Jul 2023 | 771.85 | 781.35 | 788.45 | 768.15 | 183374 | -1.22% |
| 19 Jul 2023 | 781.35 | 785.00 | 814.90 | 770.45 | 257009 | -0.27% |
| 18 Jul 2023 | 783.50 | 803.15 | 814.55 | 779.50 | 230863 | -1.96% |
| 17 Jul 2023 | 799.15 | 796.50 | 805.40 | 784.10 | 262676 | 1.32% |
| 14 Jul 2023 | 788.75 | 773.15 | 820.00 | 767.05 | 1599006 | 3.35% |
| 13 Jul 2023 | 763.15 | 760.00 | 774.00 | 754.00 | 170410 | 1.22% |
| 12 Jul 2023 | 753.95 | 775.80 | 775.80 | 751.05 | 151676 | -2.03% |
| 11 Jul 2023 | 769.60 | 764.40 | 784.70 | 763.60 | 491904 | 1.45% |
| 10 Jul 2023 | 758.60 | 745.80 | 764.00 | 728.10 | 450989 | 2.31% |
| 07 Jul 2023 | 741.50 | 741.40 | 746.10 | 728.50 | 148843 | 0.32% |
| 06 Jul 2023 | 739.15 | 729.75 | 742.00 | 722.50 | 232835 | 1.29% |
| 05 Jul 2023 | 729.75 | 728.80 | 736.00 | 721.05 | 140912 | 0.55% |
| 04 Jul 2023 | 725.75 | 735.45 | 736.30 | 718.05 | 166529 | -0.91% |
| 03 Jul 2023 | 732.40 | 740.05 | 746.10 | 728.05 | 173822 | -1.36% |
| 30 Jun 2023 | 742.50 | 746.25 | 755.10 | 734.05 | 133825 | -1.18% |
| 28 Jun 2023 | 751.35 | 751.00 | 755.00 | 737.50 | 235243 | 0.27% |
| 27 Jun 2023 | 749.30 | 731.00 | 752.00 | 727.10 | 357095 | 3.05% |
| 26 Jun 2023 | 727.10 | 706.00 | 739.30 | 705.60 | 312976 | 3.57% |
| 23 Jun 2023 | 702.05 | 713.60 | 719.20 | 692.20 | 327593 | -1.89% |
| 22 Jun 2023 | 715.60 | 732.00 | 739.90 | 711.55 | 206956 | -1.79% |
| 21 Jun 2023 | 728.65 | 725.20 | 743.80 | 725.20 | 269916 | 0.61% |
| 20 Jun 2023 | 724.20 | 751.95 | 757.80 | 721.55 | 349891 | -3.25% |
| 19 Jun 2023 | 748.50 | 759.50 | 765.00 | 740.35 | 252667 | -0.85% |
| 16 Jun 2023 | 754.95 | 762.00 | 791.15 | 751.50 | 1149305 | 0.16% |
| 15 Jun 2023 | 753.75 | 724.00 | 769.00 | 720.60 | 1956188 | 4.45% |
| 14 Jun 2023 | 721.65 | 722.45 | 724.50 | 711.00 | 109402 | -0.11% |
| 13 Jun 2023 | 722.45 | 724.55 | 732.85 | 718.05 | 351555 | -0.29% |
| 12 Jun 2023 | 724.55 | 732.00 | 734.70 | 716.50 | 297444 | 0.47% |
| 09 Jun 2023 | 721.15 | 717.00 | 733.00 | 710.50 | 291060 | 0.76% |
| 08 Jun 2023 | 715.70 | 716.95 | 724.50 | 705.60 | 231617 | 0.31% |
| 07 Jun 2023 | 713.50 | 711.45 | 719.00 | 704.75 | 214650 | 0.36% |
| 06 Jun 2023 | 710.95 | 711.00 | 724.05 | 702.50 | 521891 | 0.42% |
| 05 Jun 2023 | 708.00 | 690.00 | 719.90 | 677.50 | 792767 | 3.09% |
| 02 Jun 2023 | 686.80 | 690.45 | 695.80 | 682.85 | 68229 | 0.48% |
| 01 Jun 2023 | 683.50 | 690.00 | 694.50 | 677.30 | 101470 | -0.53% |
| 31 May 2023 | 687.15 | 685.95 | 695.20 | 676.00 | 255466 | 0.01% |
| 30 May 2023 | 687.05 | 688.00 | 693.00 | 678.90 | 183276 | 0.30% |
| 29 May 2023 | 685.00 | 676.45 | 686.80 | 666.95 | 189993 | 1.77% |
| 26 May 2023 | 673.10 | 676.50 | 679.60 | 665.00 | 218986 | -0.50% |
| 25 May 2023 | 676.50 | 673.00 | 683.00 | 660.00 | 206983 | 0.86% |
| 24 May 2023 | 670.75 | 678.65 | 686.60 | 665.50 | 267383 | -1.16% |
| 23 May 2023 | 678.65 | 675.55 | 681.75 | 662.00 | 273174 | 1.34% |
| 22 May 2023 | 669.70 | 682.00 | 684.25 | 661.55 | 206235 | -1.66% |
| 19 May 2023 | 681.00 | 684.95 | 692.00 | 676.10 | 128239 | -0.28% |
| 18 May 2023 | 682.90 | 709.00 | 714.00 | 681.55 | 256131 | -3.17% |
| 17 May 2023 | 705.25 | 708.00 | 711.20 | 702.50 | 155607 | -0.44% |
| 16 May 2023 | 708.35 | 725.00 | 741.35 | 705.00 | 463140 | -1.82% |
| 15 May 2023 | 721.50 | 703.20 | 732.80 | 690.00 | 2407869 | 6.61% |
| 12 May 2023 | 676.75 | 681.80 | 682.00 | 665.55 | 151328 | -0.52% |
| 11 May 2023 | 680.30 | 680.45 | 687.00 | 672.85 | 139285 | -0.02% |
| 10 May 2023 | 680.45 | 656.00 | 684.00 | 655.00 | 305186 | 4.37% |
| 09 May 2023 | 651.95 | 669.40 | 672.80 | 650.00 | 99257 | -2.36% |
| 08 May 2023 | 667.70 | 658.90 | 671.95 | 655.25 | 135890 | 1.85% |
| 05 May 2023 | 655.60 | 666.50 | 668.45 | 645.55 | 249092 | -2.53% |
| 04 May 2023 | 672.65 | 670.00 | 677.95 | 660.95 | 133485 | 0.51% |
| 03 May 2023 | 669.25 | 670.95 | 677.65 | 665.55 | 143031 | 0.13% |
| 02 May 2023 | 668.40 | 690.00 | 690.05 | 665.55 | 182371 | -1.36% |
| 28 Apr 2023 | 677.60 | 664.00 | 679.50 | 660.30 | 205998 | 1.93% |
| 27 Apr 2023 | 664.75 | 649.10 | 679.30 | 647.60 | 453390 | 2.41% |
| 26 Apr 2023 | 649.10 | 639.90 | 652.00 | 633.75 | 142335 | 1.98% |
| 25 Apr 2023 | 636.50 | 649.00 | 650.50 | 630.00 | 111536 | -1.41% |
| 24 Apr 2023 | 645.60 | 640.00 | 648.80 | 635.10 | 90148 | 0.96% |
| 21 Apr 2023 | 639.45 | 649.85 | 649.85 | 632.65 | 77413 | -1.27% |
| 20 Apr 2023 | 647.70 | 645.00 | 653.15 | 643.05 | 147401 | 1.00% |
| 19 Apr 2023 | 641.30 | 657.45 | 668.00 | 640.00 | 247711 | -2.40% |
| 18 Apr 2023 | 657.10 | 649.85 | 661.00 | 625.55 | 305086 | 1.77% |
| 17 Apr 2023 | 645.65 | 646.75 | 659.90 | 642.35 | 171688 | -0.35% |
| 13 Apr 2023 | 647.95 | 645.05 | 655.90 | 642.50 | 251924 | 0.13% |
| 12 Apr 2023 | 647.10 | 652.00 | 658.05 | 643.00 | 564239 | -0.35% |
| 11 Apr 2023 | 649.40 | 647.85 | 666.00 | 640.15 | 673142 | 0.73% |
| 10 Apr 2023 | 644.70 | 652.00 | 652.90 | 640.20 | 133538 | -0.29% |
| 06 Apr 2023 | 646.55 | 639.80 | 652.50 | 638.00 | 366429 | 1.31% |
| 05 Apr 2023 | 638.20 | 637.00 | 648.25 | 623.65 | 298276 | -1.18% |
| 03 Apr 2023 | 645.80 | 651.90 | 654.90 | 644.30 | 105700 | 0.19% |
| 31 Mar 2023 | 644.55 | 650.60 | 659.90 | 635.90 | 375898 | -0.88% |
| 29 Mar 2023 | 650.25 | 630.00 | 655.00 | 628.75 | 323475 | 2.28% |
| 28 Mar 2023 | 635.75 | 635.00 | 644.00 | 610.45 | 338129 | 0.24% |
| 27 Mar 2023 | 634.20 | 624.45 | 640.15 | 624.45 | 411563 | 1.56% |
| 24 Mar 2023 | 624.45 | 604.20 | 631.00 | 601.25 | 851282 | 3.87% |
| 23 Mar 2023 | 601.20 | 601.55 | 609.55 | 599.15 | 166808 | -0.94% |
| 22 Mar 2023 | 606.90 | 609.50 | 617.05 | 603.20 | 201644 | 0.36% |
| 21 Mar 2023 | 604.70 | 591.65 | 609.60 | 590.00 | 275816 | 2.65% |
| 20 Mar 2023 | 589.10 | 590.00 | 602.50 | 579.15 | 434239 | -0.97% |
| 17 Mar 2023 | 594.90 | 591.15 | 601.95 | 588.60 | 220902 | 0.63% |
| 16 Mar 2023 | 591.15 | 589.90 | 602.80 | 569.15 | 504483 | 0.25% |
| 15 Mar 2023 | 589.65 | 587.50 | 597.00 | 583.70 | 136966 | 0.87% |
| 14 Mar 2023 | 584.55 | 571.05 | 593.00 | 566.00 | 301228 | 0.79% |
| 13 Mar 2023 | 579.95 | 599.10 | 599.10 | 575.30 | 272669 | -4.36% |
| 10 Mar 2023 | 606.40 | 613.05 | 615.00 | 595.10 | 375548 | -2.08% |
| 09 Mar 2023 | 619.25 | 610.00 | 626.75 | 605.30 | 334785 | 2.03% |
| 08 Mar 2023 | 606.95 | 577.20 | 610.00 | 575.15 | 473219 | 4.21% |
| 06 Mar 2023 | 582.45 | 588.00 | 588.00 | 577.50 | 148273 | 0.46% |
| 03 Mar 2023 | 579.80 | 590.10 | 592.75 | 578.05 | 399546 | -2.24% |
| 02 Mar 2023 | 593.10 | 565.00 | 612.00 | 559.85 | 1247577 | 4.55% |
| 01 Mar 2023 | 567.30 | 545.30 | 577.00 | 532.25 | 552621 | 2.92% |
| 28 Feb 2023 | 551.20 | 550.80 | 568.90 | 541.60 | 224207 | -0.84% |
| 27 Feb 2023 | 555.85 | 573.50 | 578.35 | 550.00 | 223187 | -3.13% |
| 24 Feb 2023 | 573.80 | 567.00 | 579.50 | 563.70 | 107425 | 0.93% |
| 23 Feb 2023 | 568.50 | 572.40 | 577.55 | 562.00 | 104903 | -0.18% |
| 22 Feb 2023 | 569.55 | 586.50 | 588.45 | 565.00 | 255253 | -3.77% |
| 21 Feb 2023 | 591.85 | 602.50 | 602.70 | 582.10 | 122902 | -1.28% |
| 20 Feb 2023 | 599.50 | 589.00 | 602.00 | 577.50 | 270963 | 1.70% |
| 17 Feb 2023 | 589.50 | 570.15 | 591.00 | 569.55 | 254341 | 2.59% |
| 16 Feb 2023 | 574.60 | 565.85 | 578.00 | 559.25 | 220675 | 1.08% |
| 15 Feb 2023 | 568.45 | 571.00 | 576.85 | 557.75 | 304445 | 0.08% |
| 14 Feb 2023 | 568.00 | 569.15 | 580.40 | 548.70 | 423397 | -0.20% |
| 13 Feb 2023 | 569.15 | 604.40 | 613.55 | 560.20 | 774943 | -8.14% |
| 10 Feb 2023 | 619.60 | 611.20 | 626.85 | 610.90 | 114383 | 0.50% |
| 09 Feb 2023 | 616.50 | 625.00 | 638.25 | 614.00 | 139909 | -1.82% |
| 08 Feb 2023 | 627.95 | 622.40 | 643.80 | 609.10 | 301409 | 0.98% |
| 07 Feb 2023 | 621.85 | 609.95 | 628.60 | 609.95 | 184649 | 1.95% |
| 06 Feb 2023 | 609.95 | 644.95 | 648.50 | 604.70 | 258606 | -5.23% |
| 03 Feb 2023 | 643.60 | 641.25 | 650.35 | 631.65 | 115430 | 0.74% |
| 02 Feb 2023 | 638.90 | 632.80 | 650.00 | 625.05 | 192738 | 1.46% |
| 01 Feb 2023 | 629.70 | 660.00 | 673.00 | 616.00 | 876560 | -1.85% |
| 31 Jan 2023 | 641.55 | 625.75 | 647.50 | 625.00 | 126528 | 2.69% |
| 30 Jan 2023 | 624.75 | 623.85 | 629.95 | 611.00 | 109270 | -0.35% |
| 27 Jan 2023 | 626.95 | 634.60 | 649.50 | 620.30 | 120384 | -0.89% |
| 25 Jan 2023 | 632.60 | 630.50 | 643.00 | 627.50 | 163673 | -0.38% |
| 24 Jan 2023 | 635.00 | 635.40 | 641.50 | 623.00 | 136035 | -0.06% |
| 23 Jan 2023 | 635.40 | 633.45 | 640.50 | 621.95 | 137360 | 0.36% |
| 20 Jan 2023 | 633.10 | 654.35 | 654.55 | 629.00 | 181776 | -2.76% |
| 19 Jan 2023 | 651.05 | 650.00 | 656.95 | 642.50 | 168706 | 0.25% |
| 18 Jan 2023 | 649.45 | 630.10 | 654.00 | 630.10 | 443429 | 2.27% |
| 17 Jan 2023 | 635.05 | 628.65 | 637.60 | 618.00 | 187769 | 1.49% |
| 16 Jan 2023 | 625.70 | 617.50 | 638.50 | 617.50 | 173689 | 0.55% |
| 13 Jan 2023 | 622.25 | 641.00 | 645.75 | 616.00 | 245257 | -3.15% |
| 12 Jan 2023 | 642.50 | 649.90 | 650.20 | 633.60 | 141115 | -0.80% |
| 11 Jan 2023 | 647.65 | 662.00 | 665.55 | 639.35 | 150704 | -1.82% |
| 10 Jan 2023 | 659.65 | 647.90 | 667.85 | 635.55 | 307857 | 2.02% |
| 09 Jan 2023 | 646.60 | 651.15 | 656.40 | 642.50 | 238949 | -0.20% |
| 06 Jan 2023 | 647.90 | 650.00 | 655.45 | 640.50 | 145356 | -0.25% |
| 05 Jan 2023 | 649.55 | 667.75 | 667.75 | 643.50 | 234770 | -2.24% |
| 04 Jan 2023 | 664.45 | 662.00 | 677.40 | 661.90 | 274619 | 0.39% |
| 03 Jan 2023 | 661.90 | 679.00 | 683.40 | 660.00 | 182373 | -2.14% |
| 02 Jan 2023 | 676.35 | 670.90 | 684.85 | 669.40 | 126813 | 0.81% |
| 30 Dec 2022 | 670.90 | 668.40 | 679.05 | 666.65 | 85332 | 0.88% |
| 29 Dec 2022 | 665.05 | 660.00 | 673.95 | 650.65 | 139310 | 0.85% |
| 28 Dec 2022 | 659.45 | 680.15 | 684.70 | 653.00 | 243152 | -3.08% |
| 27 Dec 2022 | 680.40 | 680.00 | 693.20 | 665.20 | 174755 | 2.32% |
| 26 Dec 2022 | 665.00 | 641.55 | 671.95 | 633.00 | 272925 | 2.22% |
| 23 Dec 2022 | 650.55 | 705.00 | 707.85 | 637.65 | 908088 | -9.35% |
| 22 Dec 2022 | 717.65 | 712.00 | 725.00 | 690.05 | 330215 | -0.02% |
| 21 Dec 2022 | 717.80 | 729.00 | 748.90 | 691.55 | 795663 | -1.10% |
| 20 Dec 2022 | 725.75 | 705.05 | 730.00 | 705.05 | 568252 | 2.39% |
| 19 Dec 2022 | 708.80 | 699.55 | 713.85 | 689.10 | 212487 | 1.28% |
| 16 Dec 2022 | 699.85 | 683.65 | 702.00 | 680.05 | 344650 | 2.09% |
| 15 Dec 2022 | 685.50 | 719.85 | 726.90 | 678.95 | 257965 | -4.51% |
| 14 Dec 2022 | 717.90 | 720.00 | 734.00 | 706.50 | 526028 | 0.49% |
| 13 Dec 2022 | 714.40 | 689.50 | 727.90 | 689.50 | 874898 | 3.89% |
| 12 Dec 2022 | 687.65 | 679.60 | 705.75 | 677.05 | 345012 | 1.18% |
| 09 Dec 2022 | 679.60 | 694.80 | 708.85 | 671.70 | 333342 | -1.65% |
| 08 Dec 2022 | 691.00 | 684.40 | 699.35 | 676.10 | 256370 | 0.96% |
| 07 Dec 2022 | 684.40 | 683.00 | 686.95 | 671.45 | 161816 | 0.34% |
| 06 Dec 2022 | 682.05 | 684.15 | 690.60 | 680.00 | 139509 | -1.30% |
| 05 Dec 2022 | 691.05 | 697.05 | 702.90 | 684.05 | 276996 | -0.42% |
| 02 Dec 2022 | 693.95 | 679.10 | 697.00 | 671.25 | 260429 | 2.19% |
| 01 Dec 2022 | 679.10 | 668.95 | 692.50 | 664.50 | 437465 | 2.33% |
| 30 Nov 2022 | 663.65 | 691.10 | 695.00 | 652.50 | 442975 | -3.35% |
| 29 Nov 2022 | 686.65 | 700.00 | 700.70 | 675.00 | 360941 | -0.89% |
| 28 Nov 2022 | 692.85 | 675.40 | 709.90 | 675.40 | 1413338 | 3.96% |
| 25 Nov 2022 | 666.45 | 641.10 | 672.00 | 639.10 | 455241 | 3.96% |
| 24 Nov 2022 | 641.05 | 642.65 | 644.90 | 630.10 | 251496 | 0.25% |
| 23 Nov 2022 | 639.45 | 636.00 | 647.90 | 635.50 | 400747 | 1.27% |
| 22 Nov 2022 | 631.45 | 627.80 | 635.45 | 625.35 | 351405 | 0.11% |
| 21 Nov 2022 | 630.75 | 625.00 | 643.70 | 624.75 | 602401 | 1.14% |
| 18 Nov 2022 | 623.65 | 617.40 | 639.50 | 611.25 | 938648 | 1.59% |
| 17 Nov 2022 | 613.90 | 603.00 | 621.35 | 601.85 | 317367 | 1.81% |
| 16 Nov 2022 | 603.00 | 615.10 | 615.10 | 595.00 | 245327 | -1.90% |
| 15 Nov 2022 | 614.65 | 615.00 | 624.35 | 602.50 | 546829 | 1.04% |
| 14 Nov 2022 | 608.35 | 607.00 | 624.50 | 591.15 | 1501488 | 4.83% |
| 11 Nov 2022 | 580.30 | 585.00 | 588.20 | 557.50 | 346858 | 1.95% |
| 10 Nov 2022 | 569.20 | 580.00 | 597.65 | 556.05 | 570237 | -2.36% |
| 09 Nov 2022 | 582.95 | 602.00 | 602.00 | 580.00 | 482685 | -3.29% |
| 07 Nov 2022 | 602.80 | 557.35 | 611.00 | 555.00 | 2017296 | 8.70% |
| 04 Nov 2022 | 554.55 | 553.70 | 559.55 | 551.00 | 64175 | -0.06% |
| 03 Nov 2022 | 554.90 | 561.50 | 570.00 | 551.05 | 302582 | -1.29% |
| 02 Nov 2022 | 562.15 | 556.20 | 567.25 | 550.00 | 405457 | 1.48% |
| 01 Nov 2022 | 553.95 | 557.30 | 562.05 | 545.35 | 214642 | -0.57% |
| 31 Oct 2022 | 557.15 | 554.00 | 564.40 | 550.75 | 533432 | 1.49% |
| 28 Oct 2022 | 548.95 | 533.65 | 557.90 | 531.60 | 633018 | 3.36% |
| 27 Oct 2022 | 531.10 | 526.40 | 536.55 | 524.65 | 230216 | 1.19% |
| 25 Oct 2022 | 524.85 | 509.60 | 532.20 | 505.55 | 355978 | 2.85% |
| 24 Oct 2022 | 510.30 | 516.50 | 525.00 | 508.55 | 39546 | -1.43% |
| 21 Oct 2022 | 517.70 | 508.45 | 520.50 | 507.00 | 160488 | 2.33% |
| 20 Oct 2022 | 505.90 | 516.05 | 527.90 | 499.85 | 609725 | -1.48% |
| 19 Oct 2022 | 513.50 | 522.45 | 538.95 | 509.15 | 474861 | -1.22% |
| 18 Oct 2022 | 519.85 | 524.00 | 525.00 | 516.15 | 327381 | -0.28% |
| 17 Oct 2022 | 521.30 | 511.00 | 526.00 | 506.10 | 151280 | 1.42% |
| 14 Oct 2022 | 514.00 | 516.00 | 520.50 | 511.35 | 202855 | 0.72% |
| 13 Oct 2022 | 510.35 | 511.80 | 513.25 | 506.00 | 148941 | 0.22% |
| 12 Oct 2022 | 509.25 | 531.95 | 531.95 | 499.60 | 350899 | -3.83% |
| 11 Oct 2022 | 529.55 | 531.00 | 534.90 | 517.70 | 319114 | -0.35% |
| 10 Oct 2022 | 531.40 | 552.00 | 552.00 | 526.20 | 237938 | -4.38% |
| 07 Oct 2022 | 555.75 | 540.00 | 562.00 | 540.00 | 911566 | 3.60% |
| 06 Oct 2022 | 536.45 | 542.40 | 542.45 | 529.30 | 219462 | -0.59% |
| 04 Oct 2022 | 539.65 | 537.30 | 554.45 | 535.85 | 200710 | 0.96% |
| 03 Oct 2022 | 534.50 | 539.65 | 539.65 | 528.05 | 153517 | -1.10% |
| 30 Sep 2022 | 540.45 | 520.00 | 547.90 | 518.00 | 501438 | 2.99% |
| 29 Sep 2022 | 524.75 | 522.95 | 527.15 | 518.05 | 170863 | 1.34% |
| 28 Sep 2022 | 517.80 | 527.10 | 538.90 | 512.55 | 614814 | -1.25% |
| 27 Sep 2022 | 524.35 | 487.55 | 528.00 | 487.55 | 1374814 | 6.91% |
| 26 Sep 2022 | 490.45 | 516.00 | 517.00 | 478.65 | 537926 | -6.37% |
| 23 Sep 2022 | 523.80 | 535.00 | 541.15 | 513.05 | 145399 | -2.94% |
| 22 Sep 2022 | 539.65 | 534.35 | 544.45 | 533.00 | 124624 | 0.99% |
| 21 Sep 2022 | 534.35 | 543.05 | 549.45 | 529.60 | 155011 | -0.96% |
| 20 Sep 2022 | 539.55 | 539.00 | 550.15 | 535.10 | 221548 | 1.75% |
| 19 Sep 2022 | 530.25 | 538.50 | 542.80 | 525.10 | 238875 | -2.42% |
| 16 Sep 2022 | 543.40 | 551.40 | 551.50 | 535.20 | 652909 | -0.96% |
| 15 Sep 2022 | 548.65 | 545.10 | 552.00 | 540.80 | 387504 | 1.68% |
| 14 Sep 2022 | 539.60 | 528.00 | 542.00 | 526.45 | 442429 | 1.82% |
| 13 Sep 2022 | 529.95 | 518.90 | 531.80 | 517.25 | 459535 | 3.14% |
| 12 Sep 2022 | 513.80 | 528.75 | 532.75 | 510.30 | 431414 | -2.83% |
| 09 Sep 2022 | 528.75 | 540.90 | 542.65 | 520.90 | 302986 | -1.52% |
| 08 Sep 2022 | 536.90 | 560.10 | 570.00 | 530.35 | 609616 | -3.77% |
| 07 Sep 2022 | 557.95 | 538.05 | 565.00 | 534.05 | 672854 | 3.80% |
| 06 Sep 2022 | 537.50 | 539.90 | 543.50 | 518.15 | 544258 | 0.15% |
| 05 Sep 2022 | 536.70 | 566.00 | 566.80 | 533.60 | 635255 | -5.31% |
| 02 Sep 2022 | 566.80 | 576.90 | 580.00 | 561.00 | 524171 | -0.96% |
| 01 Sep 2022 | 572.30 | 571.50 | 580.00 | 567.65 | 367516 | 0.47% |
| 30 Aug 2022 | 569.65 | 560.00 | 583.95 | 560.00 | 590237 | 2.46% |
| 29 Aug 2022 | 556.00 | 525.55 | 559.95 | 525.55 | 446872 | 0.93% |
| 26 Aug 2022 | 550.90 | 545.10 | 558.90 | 545.10 | 386437 | 1.87% |
| 25 Aug 2022 | 540.80 | 547.40 | 559.60 | 536.55 | 372419 | -1.06% |
| 24 Aug 2022 | 546.60 | 554.00 | 571.00 | 538.00 | 1110320 | -0.55% |
| 23 Aug 2022 | 549.65 | 521.40 | 555.00 | 520.00 | 1267307 | 5.66% |
| 22 Aug 2022 | 520.20 | 518.00 | 525.00 | 514.65 | 486284 | 0.52% |
| 19 Aug 2022 | 517.50 | 519.70 | 527.00 | 516.10 | 402305 | -0.02% |
| 18 Aug 2022 | 517.60 | 512.10 | 523.00 | 510.65 | 429315 | 0.65% |
| 17 Aug 2022 | 514.25 | 511.75 | 520.00 | 508.25 | 224935 | 0.49% |
| 16 Aug 2022 | 511.75 | 525.00 | 527.00 | 508.00 | 482543 | -2.33% |
| 12 Aug 2022 | 523.95 | 516.00 | 530.00 | 516.00 | 460138 | 0.71% |
| 11 Aug 2022 | 520.25 | 522.00 | 525.35 | 507.60 | 343002 | -0.45% |
| 10 Aug 2022 | 522.60 | 518.70 | 532.30 | 511.10 | 389790 | 0.54% |
| 08 Aug 2022 | 519.80 | 509.00 | 527.00 | 508.10 | 473382 | 2.49% |
| 05 Aug 2022 | 507.15 | 514.50 | 517.55 | 503.35 | 265385 | -1.29% |
| 04 Aug 2022 | 513.80 | 518.00 | 526.95 | 503.90 | 591366 | -0.19% |
| 03 Aug 2022 | 514.80 | 517.40 | 524.95 | 502.95 | 997577 | -0.19% |
| 02 Aug 2022 | 515.80 | 504.00 | 519.75 | 500.00 | 1290890 | 2.34% |
| 01 Aug 2022 | 504.00 | 478.00 | 507.40 | 472.55 | 1725279 | 6.28% |
| 29 Jul 2022 | 474.20 | 455.90 | 487.00 | 453.50 | 1541874 | 4.80% |
| 28 Jul 2022 | 452.50 | 455.80 | 468.00 | 448.40 | 281793 | -0.02% |
| 27 Jul 2022 | 452.60 | 451.80 | 459.00 | 450.05 | 257760 | -0.06% |
| 26 Jul 2022 | 452.85 | 465.00 | 474.30 | 449.10 | 418422 | -2.47% |
| 25 Jul 2022 | 464.30 | 460.10 | 479.50 | 454.30 | 1188169 | 1.17% |
| 22 Jul 2022 | 458.95 | 458.00 | 466.95 | 447.50 | 780303 | 0.78% |
| 21 Jul 2022 | 455.40 | 453.50 | 461.00 | 445.25 | 613096 | 0.92% |
| 20 Jul 2022 | 451.25 | 443.00 | 459.40 | 436.05 | 880536 | 2.32% |
| 19 Jul 2022 | 441.00 | 412.95 | 459.50 | 412.10 | 3704017 | 6.84% |
| 18 Jul 2022 | 412.75 | 394.90 | 416.00 | 393.85 | 301461 | 5.08% |
| 15 Jul 2022 | 392.80 | 392.00 | 400.95 | 389.05 | 202327 | 0.73% |
| 14 Jul 2022 | 389.95 | 395.25 | 401.85 | 383.25 | 205944 | -1.38% |
| 13 Jul 2022 | 395.40 | 407.00 | 413.00 | 391.15 | 179987 | -2.33% |
| 12 Jul 2022 | 404.85 | 409.00 | 413.00 | 402.00 | 143483 | -1.08% |
| 11 Jul 2022 | 409.25 | 405.95 | 420.00 | 404.95 | 338363 | 0.81% |
| 08 Jul 2022 | 405.95 | 401.40 | 408.50 | 395.05 | 219505 | 1.67% |
| 07 Jul 2022 | 399.30 | 408.30 | 409.85 | 394.80 | 189102 | -1.84% |
| 06 Jul 2022 | 406.80 | 405.10 | 413.00 | 397.00 | 231660 | 0.92% |
| 05 Jul 2022 | 403.10 | 398.90 | 417.10 | 394.00 | 499830 | 1.56% |
| 04 Jul 2022 | 396.90 | 388.10 | 399.00 | 387.15 | 104199 | 1.51% |
| 01 Jul 2022 | 391.00 | 395.75 | 398.90 | 385.00 | 120133 | -1.16% |
| 30 Jun 2022 | 395.60 | 391.00 | 396.75 | 388.55 | 195668 | 0.22% |
| 29 Jun 2022 | 394.75 | 386.00 | 403.50 | 385.30 | 475020 | 0.61% |
| 28 Jun 2022 | 392.35 | 369.95 | 397.90 | 366.65 | 843513 | 7.45% |
| 27 Jun 2022 | 365.15 | 375.50 | 377.00 | 360.05 | 561397 | -1.39% |
| 24 Jun 2022 | 370.30 | 376.00 | 380.50 | 369.00 | 630046 | -1.32% |
| 23 Jun 2022 | 375.25 | 365.00 | 377.00 | 364.35 | 109530 | 2.16% |
| 22 Jun 2022 | 367.30 | 374.90 | 379.65 | 365.20 | 76577 | -1.87% |
| 21 Jun 2022 | 374.30 | 371.90 | 379.40 | 367.95 | 83492 | 1.16% |
| 20 Jun 2022 | 370.00 | 396.00 | 398.85 | 362.25 | 199433 | -6.57% |
| 17 Jun 2022 | 396.00 | 379.00 | 399.40 | 376.55 | 317072 | 3.53% |
| 16 Jun 2022 | 382.50 | 397.50 | 401.25 | 375.00 | 179560 | -3.25% |
| 15 Jun 2022 | 395.35 | 378.20 | 402.00 | 377.15 | 362293 | 4.04% |
| 14 Jun 2022 | 380.00 | 371.10 | 385.40 | 371.10 | 139389 | 0.14% |
| 13 Jun 2022 | 379.45 | 388.50 | 388.50 | 375.30 | 192011 | -3.94% |
| 10 Jun 2022 | 395.00 | 400.00 | 403.75 | 391.00 | 230892 | -2.69% |
| 09 Jun 2022 | 405.90 | 408.85 | 427.00 | 400.00 | 488671 | -1.25% |
| 08 Jun 2022 | 411.05 | 397.00 | 414.90 | 391.85 | 273258 | 3.28% |
| 07 Jun 2022 | 398.00 | 404.70 | 413.00 | 395.25 | 138562 | -1.87% |
| 06 Jun 2022 | 405.60 | 408.50 | 410.90 | 397.65 | 160496 | -0.76% |
| 03 Jun 2022 | 408.70 | 407.90 | 416.45 | 404.15 | 585971 | 0.73% |
| 02 Jun 2022 | 405.75 | 390.50 | 408.15 | 386.45 | 357561 | 3.91% |
| 01 Jun 2022 | 390.50 | 398.20 | 403.30 | 387.20 | 136366 | -1.67% |
| 31 May 2022 | 397.15 | 403.10 | 407.50 | 393.50 | 163626 | -1.33% |
| 30 May 2022 | 402.50 | 408.00 | 409.10 | 397.20 | 294337 | -0.98% |
| 27 May 2022 | 406.50 | 412.00 | 423.00 | 403.65 | 344127 | 0.16% |
| 26 May 2022 | 405.85 | 411.00 | 411.40 | 391.00 | 240640 | -0.83% |
| 25 May 2022 | 409.25 | 431.00 | 433.45 | 405.00 | 290383 | -4.22% |
| 24 May 2022 | 427.30 | 419.80 | 437.80 | 414.10 | 498866 | 2.37% |
| 23 May 2022 | 417.40 | 425.90 | 434.75 | 415.75 | 235982 | -1.77% |
| 20 May 2022 | 424.90 | 425.00 | 436.00 | 420.20 | 553313 | 1.59% |
| 19 May 2022 | 418.25 | 434.00 | 437.00 | 413.20 | 878949 | -5.14% |
| 18 May 2022 | 440.90 | 395.00 | 445.00 | 395.00 | 1226999 | 10.85% |
| 17 May 2022 | 397.75 | 393.65 | 403.45 | 386.40 | 198404 | 1.04% |
| 16 May 2022 | 393.65 | 381.90 | 398.00 | 381.90 | 290673 | 3.99% |
| 13 May 2022 | 378.55 | 368.10 | 389.35 | 366.20 | 388739 | 3.37% |
| 12 May 2022 | 366.20 | 364.25 | 368.95 | 356.40 | 167874 | 0.08% |
| 11 May 2022 | 365.90 | 362.70 | 372.10 | 361.00 | 233687 | -0.73% |
| 10 May 2022 | 368.60 | 369.20 | 378.10 | 365.50 | 403774 | -1.06% |
| 09 May 2022 | 372.55 | 373.90 | 376.05 | 361.20 | 408943 | -1.88% |
| 06 May 2022 | 379.70 | 370.00 | 386.05 | 364.55 | 293339 | 1.77% |
| 05 May 2022 | 373.10 | 376.05 | 378.95 | 370.50 | 161828 | -0.21% |
| 04 May 2022 | 373.90 | 384.40 | 388.00 | 369.40 | 150109 | -2.13% |
| 02 May 2022 | 382.05 | 384.00 | 387.90 | 378.05 | 79351 | -1.41% |
| 29 Apr 2022 | 387.50 | 391.40 | 393.00 | 379.05 | 443557 | -0.48% |
| 28 Apr 2022 | 389.35 | 386.00 | 399.90 | 383.60 | 187625 | 0.40% |
| 27 Apr 2022 | 387.80 | 394.00 | 394.70 | 375.60 | 402152 | -1.26% |
| 26 Apr 2022 | 392.75 | 418.20 | 419.95 | 389.30 | 633681 | -5.61% |
| 25 Apr 2022 | 416.10 | 405.10 | 437.95 | 402.05 | 1369486 | 0.82% |
| 22 Apr 2022 | 412.70 | 391.70 | 424.35 | 388.90 | 2119141 | 4.40% |
| 21 Apr 2022 | 395.30 | 373.00 | 401.00 | 372.80 | 1086861 | 5.88% |
| 20 Apr 2022 | 373.35 | 375.50 | 379.00 | 370.55 | 151590 | -0.05% |
| 19 Apr 2022 | 373.55 | 373.00 | 386.00 | 371.55 | 430166 | 0.69% |
| 18 Apr 2022 | 371.00 | 361.60 | 375.90 | 358.00 | 307527 | 2.60% |
| 13 Apr 2022 | 361.60 | 367.10 | 368.15 | 361.10 | 268357 | -1.13% |
| 12 Apr 2022 | 365.75 | 371.40 | 374.00 | 361.25 | 221267 | -1.42% |
| 11 Apr 2022 | 371.00 | 366.00 | 375.65 | 365.30 | 292978 | 1.63% |
| 08 Apr 2022 | 365.05 | 360.00 | 366.20 | 359.00 | 160872 | 1.14% |
| 07 Apr 2022 | 360.95 | 364.00 | 366.00 | 358.65 | 130540 | 0.63% |
| 06 Apr 2022 | 358.70 | 355.90 | 363.50 | 354.00 | 170880 | 0.91% |
| 05 Apr 2022 | 355.45 | 351.70 | 357.00 | 348.65 | 101137 | 1.07% |
| 04 Apr 2022 | 351.70 | 350.55 | 356.70 | 344.30 | 194724 | 0.67% |
| 01 Apr 2022 | 349.35 | 347.00 | 351.85 | 345.30 | 65672 | 1.16% |
| 31 Mar 2022 | 345.35 | 349.10 | 350.85 | 344.10 | 57694 | -1.07% |
| 30 Mar 2022 | 349.10 | 350.50 | 353.00 | 345.10 | 103428 | 0.39% |
| 29 Mar 2022 | 347.75 | 343.30 | 352.00 | 340.00 | 182038 | 1.30% |
| 28 Mar 2022 | 343.30 | 348.00 | 351.90 | 340.00 | 169510 | -0.85% |
| 25 Mar 2022 | 346.25 | 341.50 | 348.10 | 338.75 | 109653 | 1.35% |
| 24 Mar 2022 | 341.65 | 336.40 | 346.45 | 330.00 | 291150 | 2.11% |
| 23 Mar 2022 | 334.60 | 338.40 | 340.90 | 331.60 | 264888 | -0.48% |
| 22 Mar 2022 | 336.20 | 340.00 | 345.50 | 330.40 | 296184 | -1.23% |
| 21 Mar 2022 | 340.40 | 347.20 | 350.35 | 338.15 | 234531 | -1.45% |
| 17 Mar 2022 | 345.40 | 367.00 | 367.20 | 340.50 | 455907 | -4.37% |
| 16 Mar 2022 | 361.20 | 349.00 | 366.00 | 349.00 | 421901 | 3.87% |
| 15 Mar 2022 | 347.75 | 353.00 | 359.50 | 345.30 | 269143 | -0.98% |
| 14 Mar 2022 | 351.20 | 343.80 | 353.95 | 342.50 | 235098 | 2.39% |
| 11 Mar 2022 | 343.00 | 335.00 | 344.45 | 335.00 | 157940 | 1.42% |
| 10 Mar 2022 | 338.20 | 346.50 | 351.00 | 335.75 | 500507 | -0.46% |
| 09 Mar 2022 | 339.75 | 326.15 | 343.30 | 317.50 | 508106 | 4.70% |
| 08 Mar 2022 | 324.50 | 323.90 | 326.85 | 320.00 | 234854 | 2.16% |
| 07 Mar 2022 | 317.65 | 310.35 | 322.00 | 304.00 | 464349 | 1.50% |
| 04 Mar 2022 | 312.95 | 314.00 | 315.50 | 304.15 | 275885 | -0.64% |
| 03 Mar 2022 | 314.95 | 316.20 | 320.75 | 310.15 | 273451 | 0.06% |
| 02 Mar 2022 | 314.75 | 328.20 | 332.00 | 309.10 | 337195 | -3.27% |
| 28 Feb 2022 | 325.40 | 319.00 | 329.20 | 315.00 | 297645 | 1.64% |
| 25 Feb 2022 | 320.15 | 309.00 | 322.00 | 308.55 | 367014 | 3.64% |
| 24 Feb 2022 | 308.90 | 308.20 | 312.75 | 305.95 | 564137 | -1.92% |
| 23 Feb 2022 | 314.95 | 317.00 | 317.70 | 314.05 | 365754 | -0.02% |
| 22 Feb 2022 | 315.00 | 313.10 | 316.00 | 307.60 | 253877 | -0.32% |
| 21 Feb 2022 | 316.00 | 314.10 | 316.80 | 309.15 | 245908 | -0.32% |
| 18 Feb 2022 | 317.00 | 312.00 | 318.25 | 311.95 | 80392 | 0.63% |
| 17 Feb 2022 | 315.00 | 313.95 | 316.00 | 311.00 | 170237 | 0.74% |
| 16 Feb 2022 | 312.70 | 308.25 | 313.95 | 307.25 | 116248 | 1.74% |
| 15 Feb 2022 | 307.35 | 312.60 | 314.70 | 304.50 | 109196 | -1.17% |
| 14 Feb 2022 | 311.00 | 319.50 | 325.65 | 305.25 | 1007402 | -3.30% |
| 11 Feb 2022 | 321.60 | 321.90 | 323.00 | 317.05 | 769109 | 0.02% |
| 10 Feb 2022 | 321.55 | 321.05 | 322.45 | 315.00 | 97526 | 0.19% |
| 09 Feb 2022 | 320.95 | 320.95 | 323.35 | 317.25 | 112497 | 0.27% |
| 08 Feb 2022 | 320.10 | 321.30 | 321.50 | 315.60 | 158009 | 0.14% |
| 07 Feb 2022 | 319.65 | 319.80 | 321.90 | 317.05 | 100807 | 0.49% |
| 04 Feb 2022 | 318.10 | 320.50 | 320.50 | 316.30 | 76516 | -0.27% |
| 03 Feb 2022 | 318.95 | 318.50 | 319.80 | 314.85 | 134833 | 0.28% |
| 02 Feb 2022 | 318.05 | 315.90 | 318.95 | 312.10 | 123924 | 1.45% |
| 01 Feb 2022 | 313.50 | 316.05 | 317.25 | 312.30 | 93717 | -0.18% |
| 31 Jan 2022 | 314.05 | 314.00 | 315.90 | 308.85 | 161748 | 0.74% |
| 28 Jan 2022 | 311.75 | 323.00 | 325.00 | 310.00 | 452265 | -2.50% |
| 27 Jan 2022 | 319.75 | 306.90 | 322.90 | 305.45 | 233565 | 3.50% |
| 25 Jan 2022 | 308.95 | 306.00 | 314.40 | 301.00 | 143150 | 0.91% |
| 24 Jan 2022 | 306.15 | 320.00 | 321.00 | 303.95 | 187417 | -2.79% |
| 21 Jan 2022 | 314.95 | 318.70 | 323.10 | 313.30 | 99161 | -1.90% |
| 20 Jan 2022 | 321.05 | 323.75 | 325.60 | 320.10 | 167572 | 0.20% |
| 19 Jan 2022 | 320.40 | 314.00 | 324.75 | 312.40 | 337957 | 1.71% |
| 18 Jan 2022 | 315.00 | 312.00 | 319.90 | 311.20 | 398505 | 0.80% |
| 17 Jan 2022 | 312.50 | 314.90 | 314.90 | 311.10 | 154661 | -0.46% |
| 14 Jan 2022 | 313.95 | 314.70 | 316.50 | 310.50 | 192510 | 0.13% |
| 13 Jan 2022 | 313.55 | 315.60 | 316.40 | 311.00 | 147937 | -0.10% |
| 12 Jan 2022 | 313.85 | 313.70 | 315.75 | 311.00 | 410683 | 0.95% |
| 11 Jan 2022 | 310.90 | 310.10 | 313.75 | 307.15 | 321251 | 0.34% |
| 10 Jan 2022 | 309.85 | 307.90 | 313.95 | 305.20 | 254388 | 1.34% |
| 07 Jan 2022 | 305.75 | 302.10 | 308.95 | 302.10 | 410207 | 1.68% |
| 06 Jan 2022 | 300.70 | 295.45 | 303.70 | 294.60 | 197006 | 1.57% |
| 05 Jan 2022 | 296.05 | 300.90 | 304.00 | 294.85 | 254867 | -1.32% |
| 04 Jan 2022 | 300.00 | 304.65 | 304.65 | 296.00 | 734554 | -0.70% |
| 03 Jan 2022 | 302.10 | 298.90 | 302.90 | 297.10 | 395148 | 1.31% |
| 31 Dec 2021 | 298.20 | 299.50 | 300.90 | 295.85 | 421375 | -0.48% |
| 30 Dec 2021 | 299.65 | 297.00 | 301.30 | 291.30 | 671559 | 0.89% |
| 29 Dec 2021 | 297.00 | 294.90 | 298.85 | 292.05 | 689512 | 0.66% |
| 28 Dec 2021 | 295.05 | 290.00 | 298.35 | 285.50 | 1128948 | 0.63% |
| 27 Dec 2021 | 293.20 | 295.15 | 300.50 | 291.10 | 538026 | -0.66% |
| 24 Dec 2021 | 295.15 | 297.00 | 298.65 | 288.00 | 707100 | 0.08% |
| 23 Dec 2021 | 294.90 | 295.20 | 299.95 | 287.05 | 4037608 | 7.51% |
| 22 Dec 2021 | 274.30 | 271.90 | 277.00 | 270.00 | 186106 | 0.98% |
| 21 Dec 2021 | 271.65 | 269.40 | 278.50 | 266.60 | 184564 | 1.15% |
| 20 Dec 2021 | 268.55 | 276.00 | 276.70 | 265.00 | 179888 | -3.17% |
| 17 Dec 2021 | 277.35 | 288.60 | 288.60 | 275.05 | 194963 | -3.65% |
| 16 Dec 2021 | 287.85 | 295.50 | 296.00 | 285.85 | 158670 | -2.09% |
| 15 Dec 2021 | 294.00 | 301.70 | 302.10 | 293.00 | 154861 | -2.13% |
| 14 Dec 2021 | 300.40 | 298.85 | 301.05 | 297.00 | 116606 | 0.18% |
| 13 Dec 2021 | 299.85 | 305.65 | 309.15 | 299.20 | 168009 | -1.48% |
| 10 Dec 2021 | 304.35 | 300.00 | 309.70 | 299.95 | 322216 | 1.53% |
| 09 Dec 2021 | 299.75 | 300.90 | 304.00 | 298.05 | 310987 | -0.27% |
| 08 Dec 2021 | 300.55 | 301.80 | 305.00 | 299.45 | 85292 | 0.10% |
| 07 Dec 2021 | 300.25 | 295.00 | 305.00 | 295.00 | 121199 | 1.87% |
| 06 Dec 2021 | 294.75 | 298.30 | 305.45 | 292.90 | 276829 | -0.66% |
| 03 Dec 2021 | 296.70 | 301.70 | 304.00 | 294.10 | 170639 | -1.30% |
| 02 Dec 2021 | 300.60 | 299.20 | 305.00 | 298.50 | 153375 | 0.47% |
| 01 Dec 2021 | 299.20 | 297.30 | 300.45 | 293.40 | 118941 | 1.89% |
| 30 Nov 2021 | 293.65 | 302.90 | 312.40 | 291.30 | 209673 | -2.56% |
| 29 Nov 2021 | 301.35 | 307.00 | 309.55 | 296.05 | 145910 | -2.52% |
| 26 Nov 2021 | 309.15 | 313.90 | 323.85 | 307.50 | 107167 | -2.35% |
| 25 Nov 2021 | 316.60 | 315.90 | 319.40 | 309.60 | 88901 | 0.64% |
| 24 Nov 2021 | 314.60 | 315.45 | 322.00 | 311.95 | 89467 | 0.24% |
| 23 Nov 2021 | 313.85 | 310.00 | 319.85 | 309.60 | 111273 | 0.26% |
| 22 Nov 2021 | 313.05 | 324.40 | 324.40 | 311.60 | 84097 | -1.93% |
| 18 Nov 2021 | 319.20 | 324.60 | 326.20 | 316.90 | 101176 | -1.66% |
| 17 Nov 2021 | 324.60 | 322.35 | 327.00 | 322.00 | 110597 | 1.22% |
| 16 Nov 2021 | 320.70 | 323.80 | 326.00 | 318.65 | 126617 | -0.36% |
| 15 Nov 2021 | 321.85 | 335.50 | 335.50 | 320.05 | 127364 | -3.54% |
| 12 Nov 2021 | 333.65 | 339.70 | 339.90 | 329.25 | 142737 | -1.08% |
| 11 Nov 2021 | 337.30 | 339.85 | 340.25 | 335.90 | 66106 | -1.36% |
| 10 Nov 2021 | 341.95 | 345.40 | 347.10 | 337.80 | 226517 | -1.31% |
| 09 Nov 2021 | 346.50 | 349.00 | 352.10 | 345.80 | 114817 | -0.32% |
| 08 Nov 2021 | 347.60 | 347.00 | 349.80 | 343.15 | 210227 | 1.40% |
| 04 Nov 2021 | 342.80 | 344.25 | 346.50 | 342.00 | 33293 | -0.13% |
| 03 Nov 2021 | 343.25 | 343.60 | 346.00 | 337.00 | 229983 | 0.32% |
| 02 Nov 2021 | 342.15 | 333.80 | 349.80 | 330.40 | 819977 | 3.60% |
| 01 Nov 2021 | 330.25 | 326.80 | 332.00 | 326.10 | 214185 | 2.58% |
| 29 Oct 2021 | 321.95 | 318.00 | 325.00 | 313.85 | 117921 | 1.67% |
| 28 Oct 2021 | 316.65 | 327.55 | 327.60 | 315.00 | 132831 | -3.33% |
| 27 Oct 2021 | 327.55 | 315.00 | 334.35 | 314.35 | 434914 | 4.10% |
| 26 Oct 2021 | 314.65 | 314.00 | 318.90 | 310.80 | 228197 | 0.02% |
| 25 Oct 2021 | 314.60 | 319.50 | 321.75 | 312.40 | 190647 | -0.88% |
| 22 Oct 2021 | 317.40 | 323.65 | 329.35 | 314.30 | 265238 | -1.37% |
| 21 Oct 2021 | 321.80 | 336.40 | 336.40 | 319.90 | 420243 | -3.39% |
| 20 Oct 2021 | 333.10 | 335.20 | 340.50 | 329.20 | 186681 | -0.88% |
| 19 Oct 2021 | 336.05 | 347.80 | 352.00 | 335.00 | 330215 | -2.62% |
| 18 Oct 2021 | 345.10 | 360.00 | 361.70 | 343.65 | 403265 | -3.72% |
| 14 Oct 2021 | 358.45 | 364.10 | 365.50 | 356.35 | 185543 | -1.10% |
| 13 Oct 2021 | 362.45 | 372.50 | 373.15 | 360.55 | 441185 | -2.27% |
| 12 Oct 2021 | 370.85 | 374.00 | 376.90 | 368.60 | 360172 | -0.70% |
| 11 Oct 2021 | 373.45 | 371.70 | 375.50 | 368.35 | 412047 | 1.12% |
| 08 Oct 2021 | 369.30 | 371.00 | 377.00 | 368.00 | 1152857 | 0.04% |
| 07 Oct 2021 | 369.15 | 371.00 | 378.75 | 367.10 | 505279 | 0.61% |
| 06 Oct 2021 | 366.90 | 374.00 | 382.25 | 366.00 | 763685 | -1.45% |
| 05 Oct 2021 | 372.30 | 371.80 | 375.70 | 369.10 | 366905 | 0.62% |
| 04 Oct 2021 | 370.00 | 370.00 | 382.00 | 368.55 | 646901 | 0.75% |
| 01 Oct 2021 | 367.25 | 365.30 | 374.80 | 365.10 | 168697 | -0.39% |
| 30 Sep 2021 | 368.70 | 370.00 | 375.70 | 365.10 | 355505 | 1.04% |
| 29 Sep 2021 | 364.90 | 356.00 | 372.00 | 353.40 | 361229 | 3.20% |
| 28 Sep 2021 | 353.60 | 358.00 | 362.70 | 351.10 | 178987 | -0.13% |
| 27 Sep 2021 | 354.05 | 365.50 | 367.10 | 352.00 | 232245 | -2.51% |
| 24 Sep 2021 | 363.15 | 367.05 | 371.00 | 359.10 | 364578 | -0.33% |
| 23 Sep 2021 | 364.35 | 372.00 | 373.30 | 363.50 | 169112 | -0.98% |
| 22 Sep 2021 | 367.95 | 374.00 | 374.00 | 365.25 | 336733 | 0.56% |
| 21 Sep 2021 | 365.90 | 363.95 | 367.90 | 351.20 | 326387 | 1.05% |
| 20 Sep 2021 | 362.10 | 370.00 | 373.70 | 360.35 | 278375 | -3.75% |
| 17 Sep 2021 | 376.20 | 369.60 | 379.20 | 357.85 | 1229953 | 1.90% |
| 16 Sep 2021 | 369.20 | 366.00 | 372.45 | 360.10 | 429670 | 0.23% |
| 15 Sep 2021 | 368.35 | 373.00 | 374.90 | 366.00 | 385741 | 0.16% |
| 14 Sep 2021 | 367.75 | 368.80 | 375.50 | 364.75 | 980860 | 1.28% |
| 13 Sep 2021 | 363.10 | 356.10 | 367.80 | 352.95 | 749365 | 2.61% |
| 09 Sep 2021 | 353.85 | 359.00 | 364.95 | 351.40 | 214282 | -1.68% |
| 08 Sep 2021 | 359.90 | 358.05 | 363.90 | 355.50 | 231025 | 0.39% |
| 07 Sep 2021 | 358.50 | 360.80 | 364.90 | 356.00 | 410573 | 0.39% |
| 06 Sep 2021 | 357.10 | 364.90 | 367.90 | 355.75 | 405592 | -0.72% |
| 03 Sep 2021 | 359.70 | 359.60 | 363.30 | 355.00 | 388112 | 0.64% |
| 02 Sep 2021 | 357.40 | 358.80 | 363.75 | 355.50 | 444428 | 0.41% |
| 01 Sep 2021 | 355.95 | 359.75 | 367.95 | 353.20 | 477255 | -1.08% |
| 31 Aug 2021 | 359.85 | 357.80 | 370.00 | 351.45 | 1147395 | 1.07% |
| 30 Aug 2021 | 356.05 | 336.90 | 367.00 | 328.70 | 1634150 | 6.41% |
| 27 Aug 2021 | 334.60 | 345.00 | 346.00 | 331.85 | 428445 | -3.56% |
| 26 Aug 2021 | 346.95 | 342.70 | 352.00 | 334.80 | 1709010 | 2.53% |
| 25 Aug 2021 | 338.40 | 311.00 | 349.00 | 305.00 | 2423553 | 11.89% |
| 24 Aug 2021 | 302.45 | 298.00 | 305.00 | 294.85 | 376427 | 2.89% |
| 23 Aug 2021 | 293.95 | 300.90 | 304.00 | 287.10 | 1012320 | -1.11% |
| 20 Aug 2021 | 297.25 | 300.60 | 300.60 | 293.70 | 212668 | -1.70% |
| 18 Aug 2021 | 302.40 | 310.05 | 310.05 | 299.90 | 342132 | -1.96% |
| 17 Aug 2021 | 308.45 | 308.60 | 314.30 | 299.65 | 475131 | -0.42% |
| 16 Aug 2021 | 309.75 | 313.80 | 317.55 | 308.50 | 170928 | -0.56% |
| 13 Aug 2021 | 311.50 | 310.05 | 314.65 | 308.55 | 815904 | -0.50% |
| 12 Aug 2021 | 313.05 | 307.90 | 314.30 | 307.10 | 418713 | 2.88% |
| 11 Aug 2021 | 304.30 | 310.10 | 322.15 | 300.00 | 2184958 | -1.79% |
| 10 Aug 2021 | 309.85 | 317.00 | 319.95 | 304.95 | 317208 | -2.79% |
| 09 Aug 2021 | 318.75 | 318.95 | 320.95 | 314.25 | 233591 | 0.30% |
| 06 Aug 2021 | 317.80 | 328.70 | 330.00 | 312.20 | 1428461 | -2.29% |
| 05 Aug 2021 | 325.25 | 331.85 | 333.20 | 322.65 | 273480 | -1.38% |
| 04 Aug 2021 | 329.80 | 343.80 | 343.80 | 326.00 | 378382 | -3.17% |
| 03 Aug 2021 | 340.60 | 347.40 | 347.40 | 340.00 | 157042 | -1.12% |
| 02 Aug 2021 | 344.45 | 340.10 | 348.00 | 340.10 | 196724 | 1.31% |
| 30 Jul 2021 | 340.00 | 340.00 | 343.00 | 334.30 | 778099 | -0.86% |
| 29 Jul 2021 | 342.95 | 360.25 | 375.70 | 335.05 | 1713351 | -4.64% |
| 28 Jul 2021 | 359.65 | 369.50 | 370.40 | 358.30 | 194030 | -2.60% |
| 27 Jul 2021 | 369.25 | 372.45 | 379.75 | 367.70 | 249704 | -0.24% |
| 26 Jul 2021 | 370.15 | 353.20 | 371.05 | 353.20 | 461695 | 2.25% |
| 23 Jul 2021 | 362.00 | 364.90 | 365.95 | 361.00 | 212049 | -0.45% |
| 22 Jul 2021 | 363.65 | 367.00 | 370.55 | 362.60 | 188313 | -0.15% |
| 20 Jul 2021 | 364.20 | 376.05 | 387.50 | 359.75 | 607048 | -4.71% |
| 19 Jul 2021 | 382.20 | 381.00 | 385.00 | 378.05 | 331681 | 0.47% |
| 16 Jul 2021 | 380.40 | 388.00 | 388.25 | 379.05 | 276825 | -1.16% |
| 15 Jul 2021 | 384.85 | 391.00 | 391.00 | 383.00 | 1296219 | 1.52% |
| 14 Jul 2021 | 379.10 | 369.30 | 387.90 | 368.80 | 1041393 | 2.65% |
| 13 Jul 2021 | 369.30 | 376.90 | 376.90 | 368.60 | 225255 | -0.65% |
| 12 Jul 2021 | 371.70 | 374.40 | 378.00 | 370.50 | 206738 | 0.61% |
| 09 Jul 2021 | 369.45 | 374.50 | 374.50 | 368.55 | 181416 | -0.58% |
| 08 Jul 2021 | 371.60 | 379.95 | 381.40 | 369.20 | 220935 | -1.63% |
| 07 Jul 2021 | 377.75 | 381.85 | 382.35 | 377.00 | 90544 | -0.41% |
| 06 Jul 2021 | 379.30 | 378.00 | 384.00 | 376.60 | 299924 | 0.48% |
| 05 Jul 2021 | 377.50 | 386.90 | 388.90 | 373.60 | 312542 | -1.67% |
| 02 Jul 2021 | 383.90 | 391.80 | 391.80 | 382.50 | 147084 | -1.12% |
| 01 Jul 2021 | 388.25 | 389.00 | 392.50 | 386.25 | 155010 | -0.15% |
| 30 Jun 2021 | 388.85 | 391.90 | 394.10 | 385.80 | 285545 | 0.79% |
| 29 Jun 2021 | 385.80 | 392.90 | 396.00 | 383.60 | 329033 | 0.22% |
| 28 Jun 2021 | 384.95 | 384.00 | 386.65 | 381.05 | 192381 | 0.67% |
| 25 Jun 2021 | 382.40 | 397.45 | 397.45 | 381.00 | 388499 | -2.89% |
| 24 Jun 2021 | 393.80 | 403.00 | 403.00 | 392.00 | 238534 | -1.93% |
| 23 Jun 2021 | 401.55 | 401.55 | 406.40 | 395.85 | 287802 | 0.24% |
| 22 Jun 2021 | 400.60 | 401.10 | 413.50 | 396.10 | 500075 | -0.32% |
| 21 Jun 2021 | 401.90 | 399.00 | 407.00 | 392.10 | 381160 | -0.47% |
| 18 Jun 2021 | 403.80 | 406.60 | 410.85 | 402.00 | 928432 | -0.20% |
| 17 Jun 2021 | 404.60 | 410.00 | 416.20 | 401.05 | 426598 | -1.41% |
| 16 Jun 2021 | 410.40 | 419.95 | 424.00 | 407.60 | 1209893 | 1.60% |
| 15 Jun 2021 | 403.95 | 402.00 | 408.80 | 401.80 | 680457 | 0.55% |
| 14 Jun 2021 | 401.75 | 397.70 | 410.00 | 392.30 | 747970 | 0.42% |
| 11 Jun 2021 | 400.05 | 416.00 | 417.25 | 395.00 | 668835 | -2.52% |
| 10 Jun 2021 | 410.40 | 412.00 | 414.45 | 408.40 | 317310 | -0.82% |
| 09 Jun 2021 | 413.80 | 418.90 | 420.95 | 405.20 | 298283 | -0.24% |
| 08 Jun 2021 | 414.80 | 419.50 | 423.00 | 408.65 | 256192 | -0.66% |
| 07 Jun 2021 | 417.55 | 427.95 | 427.95 | 415.25 | 452655 | -1.51% |
| 04 Jun 2021 | 423.95 | 430.00 | 435.50 | 422.50 | 341979 | -1.65% |
| 03 Jun 2021 | 431.05 | 430.00 | 445.00 | 416.00 | 602304 | 0.38% |
| 02 Jun 2021 | 429.40 | 424.90 | 439.90 | 420.40 | 579242 | 1.11% |
| 01 Jun 2021 | 424.70 | 413.45 | 441.80 | 409.20 | 1397007 | 3.32% |
| 31 May 2021 | 411.05 | 416.50 | 416.50 | 408.00 | 393590 | -0.82% |
| 28 May 2021 | 414.45 | 421.00 | 423.75 | 412.00 | 475416 | 0.80% |
| 27 May 2021 | 411.15 | 409.00 | 427.80 | 407.75 | 790476 | -0.09% |
| 26 May 2021 | 411.50 | 408.90 | 414.00 | 404.50 | 221261 | 1.37% |
| 25 May 2021 | 405.95 | 414.90 | 419.70 | 403.40 | 399573 | -0.90% |
| 24 May 2021 | 409.65 | 409.25 | 418.40 | 399.95 | 458193 | 1.42% |
| 21 May 2021 | 403.90 | 402.00 | 411.75 | 401.55 | 305474 | 1.04% |
| 20 May 2021 | 399.75 | 402.00 | 406.05 | 397.15 | 315680 | -0.67% |
| 19 May 2021 | 402.45 | 395.00 | 408.40 | 395.00 | 338104 | 0.64% |
| 18 May 2021 | 399.90 | 400.00 | 411.90 | 397.50 | 371977 | -1.76% |
| 17 May 2021 | 407.05 | 414.00 | 429.65 | 401.00 | 1364984 | 2.31% |
| 14 May 2021 | 397.85 | 378.15 | 404.55 | 366.75 | 563096 | 5.22% |
| 12 May 2021 | 378.10 | 389.25 | 394.00 | 376.00 | 399035 | -3.41% |
| 11 May 2021 | 391.45 | 386.00 | 399.00 | 381.10 | 724074 | -0.50% |
| 10 May 2021 | 393.40 | 388.20 | 404.80 | 386.05 | 955283 | 2.30% |
| 07 May 2021 | 384.55 | 390.70 | 395.50 | 376.20 | 849094 | -1.03% |
| 06 May 2021 | 388.55 | 406.00 | 418.80 | 382.10 | 3123164 | -3.10% |
| 05 May 2021 | 401.00 | 352.00 | 411.65 | 351.00 | 6590651 | 15.71% |
| 04 May 2021 | 346.55 | 334.00 | 350.00 | 329.25 | 1149587 | 6.08% |
| 03 May 2021 | 326.70 | 314.70 | 333.00 | 311.05 | 1401091 | 3.75% |
| 30 Apr 2021 | 314.90 | 303.00 | 324.00 | 302.90 | 1771902 | 3.23% |
| 29 Apr 2021 | 305.05 | 305.90 | 308.00 | 302.00 | 860671 | 0.13% |
| 28 Apr 2021 | 304.65 | 314.00 | 315.50 | 302.50 | 258663 | -1.87% |
| 27 Apr 2021 | 310.45 | 317.00 | 321.90 | 308.00 | 874862 | 0.94% |
| 26 Apr 2021 | 307.55 | 299.00 | 310.95 | 282.40 | 418472 | 4.54% |
| 23 Apr 2021 | 294.20 | 294.50 | 306.00 | 288.00 | 346221 | 1.76% |
| 22 Apr 2021 | 289.10 | 288.50 | 306.70 | 284.05 | 771643 | 0.35% |
| 20 Apr 2021 | 288.10 | 292.00 | 296.75 | 286.30 | 84271 | -1.72% |
| 19 Apr 2021 | 293.15 | 290.05 | 297.90 | 288.90 | 69551 | -1.96% |
| 16 Apr 2021 | 299.00 | 293.90 | 301.20 | 292.00 | 126031 | 1.74% |
| 15 Apr 2021 | 293.90 | 287.85 | 298.60 | 281.70 | 167835 | 2.12% |
| 13 Apr 2021 | 287.80 | 282.40 | 293.70 | 281.70 | 190055 | 2.35% |
| 12 Apr 2021 | 281.20 | 300.50 | 303.05 | 262.80 | 203422 | -8.28% |
| 09 Apr 2021 | 306.60 | 312.00 | 312.95 | 304.10 | 151368 | -0.73% |
| 08 Apr 2021 | 308.85 | 301.55 | 311.45 | 298.00 | 249702 | 2.64% |
| 07 Apr 2021 | 300.90 | 301.00 | 308.30 | 300.10 | 127715 | 0.30% |
| 06 Apr 2021 | 300.00 | 302.05 | 305.20 | 298.30 | 151560 | -0.68% |
| 05 Apr 2021 | 302.05 | 312.55 | 316.00 | 296.15 | 113000 | -4.14% |
| 01 Apr 2021 | 315.10 | 314.00 | 326.75 | 310.05 | 265822 | 0.77% |
| 31 Mar 2021 | 312.70 | 315.00 | 318.60 | 301.25 | 213273 | -1.26% |
| 30 Mar 2021 | 316.70 | 309.00 | 319.50 | 309.00 | 182923 | 3.13% |
| 26 Mar 2021 | 307.10 | 319.00 | 319.90 | 305.45 | 130337 | -2.82% |
| 25 Mar 2021 | 316.00 | 311.80 | 321.00 | 303.05 | 190076 | 1.87% |
| 24 Mar 2021 | 310.20 | 316.60 | 319.50 | 306.90 | 101831 | -2.93% |
| 23 Mar 2021 | 319.55 | 302.20 | 324.80 | 302.20 | 312788 | 4.56% |
| 22 Mar 2021 | 305.60 | 304.00 | 308.85 | 301.40 | 166957 | 1.44% |
| 19 Mar 2021 | 301.25 | 311.20 | 313.70 | 300.00 | 299004 | -4.32% |
| 18 Mar 2021 | 314.85 | 320.10 | 326.80 | 310.00 | 181713 | -1.15% |
| 17 Mar 2021 | 318.50 | 336.90 | 336.90 | 316.80 | 172902 | -4.61% |
| 16 Mar 2021 | 333.90 | 324.90 | 339.90 | 324.90 | 506087 | 2.96% |
| 15 Mar 2021 | 324.30 | 322.45 | 326.35 | 311.50 | 256960 | 1.60% |
| 12 Mar 2021 | 319.20 | 318.80 | 332.60 | 315.55 | 608766 | 1.04% |
| 10 Mar 2021 | 315.90 | 312.50 | 325.00 | 310.70 | 243534 | 1.33% |
| 09 Mar 2021 | 311.75 | 314.00 | 314.65 | 309.50 | 190794 | 0.18% |
| 08 Mar 2021 | 311.20 | 309.55 | 324.00 | 309.55 | 246037 | 1.19% |
| 05 Mar 2021 | 307.55 | 321.40 | 323.45 | 306.00 | 178409 | -4.59% |
| 04 Mar 2021 | 322.35 | 322.45 | 332.85 | 319.30 | 261609 | -1.62% |
| 03 Mar 2021 | 327.65 | 334.60 | 339.95 | 325.00 | 628601 | -1.97% |
| 02 Mar 2021 | 334.25 | 309.50 | 339.50 | 308.35 | 1446107 | 8.51% |
| 01 Mar 2021 | 308.05 | 315.90 | 325.70 | 304.75 | 597967 | -1.94% |
| 26 Feb 2021 | 314.15 | 303.80 | 335.00 | 299.00 | 1774732 | 2.28% |
| 25 Feb 2021 | 307.15 | 287.00 | 320.00 | 286.70 | 2096852 | 8.36% |
| 24 Feb 2021 | 283.45 | 282.00 | 289.50 | 275.65 | 174883 | 0.78% |
| 23 Feb 2021 | 281.25 | 274.75 | 288.50 | 270.55 | 861416 | 4.21% |
| 22 Feb 2021 | 269.90 | 267.85 | 273.00 | 261.00 | 256754 | 1.26% |
| 19 Feb 2021 | 266.55 | 274.00 | 275.40 | 264.00 | 216443 | -2.83% |
| 18 Feb 2021 | 274.30 | 270.00 | 278.90 | 269.20 | 720799 | 2.89% |
| 17 Feb 2021 | 266.60 | 259.95 | 268.90 | 256.00 | 613529 | 3.31% |
| 16 Feb 2021 | 258.05 | 258.70 | 258.70 | 255.95 | 150570 | 0.25% |
| 15 Feb 2021 | 257.40 | 261.65 | 261.65 | 256.65 | 85840 | 0.35% |
| 12 Feb 2021 | 256.50 | 255.90 | 262.35 | 255.55 | 307979 | 0.55% |
| 11 Feb 2021 | 255.10 | 257.90 | 260.00 | 249.60 | 109156 | -0.89% |
| 10 Feb 2021 | 257.40 | 258.90 | 263.50 | 255.50 | 155006 | 0.12% |
| 09 Feb 2021 | 257.10 | 257.20 | 261.95 | 255.75 | 787725 | 0.45% |
| 08 Feb 2021 | 255.95 | 262.00 | 266.00 | 255.25 | 847465 | -2.25% |
| 05 Feb 2021 | 261.85 | 262.80 | 266.35 | 259.70 | 130991 | 0.11% |
| 04 Feb 2021 | 261.55 | 259.80 | 265.50 | 257.40 | 119681 | 1.14% |
| 03 Feb 2021 | 258.60 | 265.00 | 265.00 | 257.10 | 177958 | -1.64% |
| 02 Feb 2021 | 262.90 | 269.90 | 270.80 | 261.75 | 112893 | -1.55% |
| 01 Feb 2021 | 267.05 | 265.00 | 268.50 | 255.00 | 350618 | 2.46% |
| 29 Jan 2021 | 260.65 | 254.00 | 270.00 | 254.00 | 616250 | 3.58% |
| 28 Jan 2021 | 251.65 | 254.90 | 254.90 | 249.35 | 336419 | -0.96% |
| 27 Jan 2021 | 254.10 | 260.00 | 260.00 | 252.00 | 405720 | -1.47% |
| 25 Jan 2021 | 257.90 | 260.30 | 263.95 | 256.25 | 85395 | -0.06% |
| 22 Jan 2021 | 258.05 | 267.20 | 272.35 | 254.85 | 207730 | -2.99% |
| 21 Jan 2021 | 266.00 | 271.40 | 273.50 | 265.05 | 78263 | -1.79% |
| 20 Jan 2021 | 270.85 | 272.00 | 273.00 | 270.05 | 69353 | 0.24% |
| 19 Jan 2021 | 270.20 | 270.05 | 275.40 | 269.50 | 45756 | 0.50% |
| 18 Jan 2021 | 268.85 | 275.95 | 276.30 | 265.10 | 90252 | -2.70% |
| 15 Jan 2021 | 276.30 | 279.00 | 281.10 | 273.45 | 110661 | -1.20% |
| 14 Jan 2021 | 279.65 | 283.00 | 285.55 | 278.95 | 303568 | 0.00% |
| 13 Jan 2021 | 279.65 | 282.70 | 289.60 | 278.00 | 457996 | -0.60% |
| 12 Jan 2021 | 281.35 | 281.00 | 284.65 | 280.10 | 141467 | 0.16% |
| 11 Jan 2021 | 280.90 | 282.00 | 285.00 | 276.50 | 253791 | 1.02% |
| 08 Jan 2021 | 278.05 | 279.95 | 283.50 | 276.40 | 187014 | -0.02% |
| 07 Jan 2021 | 278.10 | 280.40 | 281.75 | 276.70 | 137645 | -0.32% |
| 06 Jan 2021 | 279.00 | 280.60 | 283.00 | 275.05 | 289814 | -1.06% |
| 05 Jan 2021 | 282.00 | 275.00 | 283.60 | 271.40 | 284564 | 1.00% |
| 04 Jan 2021 | 279.20 | 274.00 | 281.00 | 271.60 | 393293 | 3.16% |
| 01 Jan 2021 | 270.65 | 266.00 | 273.50 | 260.10 | 186979 | 2.83% |
| 31 Dec 2020 | 263.20 | 265.00 | 266.00 | 261.50 | 107905 | -0.36% |
| 30 Dec 2020 | 264.15 | 263.00 | 266.00 | 258.55 | 209809 | 0.65% |
| 29 Dec 2020 | 262.45 | 270.00 | 278.00 | 258.05 | 321944 | 0.02% |
| 28 Dec 2020 | 262.40 | 258.00 | 265.20 | 257.25 | 128563 | 2.00% |
| 24 Dec 2020 | 257.25 | 260.00 | 262.45 | 254.55 | 130905 | -0.16% |
| 23 Dec 2020 | 257.65 | 251.95 | 258.80 | 251.95 | 253886 | 2.45% |
| 22 Dec 2020 | 251.50 | 252.35 | 255.80 | 237.95 | 176361 | 0.18% |
| 21 Dec 2020 | 251.05 | 268.00 | 269.65 | 248.00 | 275040 | -6.52% |
| 18 Dec 2020 | 268.55 | 282.50 | 282.90 | 265.10 | 670658 | -4.65% |
| 17 Dec 2020 | 281.65 | 286.70 | 287.90 | 280.90 | 180950 | -1.74% |
| 16 Dec 2020 | 286.65 | 287.40 | 294.00 | 283.50 | 596752 | 0.19% |
| 15 Dec 2020 | 286.10 | 284.90 | 292.00 | 281.20 | 496573 | 0.18% |
| 14 Dec 2020 | 285.60 | 285.70 | 290.00 | 282.75 | 417885 | 0.33% |
| 11 Dec 2020 | 284.65 | 294.00 | 295.75 | 282.60 | 480398 | -3.11% |
| 10 Dec 2020 | 293.80 | 286.00 | 298.30 | 278.00 | 1644051 | 3.58% |
| 09 Dec 2020 | 283.65 | 279.00 | 298.00 | 278.25 | 1171333 | 2.57% |
| 08 Dec 2020 | 276.55 | 285.90 | 287.70 | 274.05 | 1372444 | -2.47% |
| 07 Dec 2020 | 283.55 | 290.00 | 292.50 | 280.50 | 592317 | -0.04% |
| 04 Dec 2020 | 283.65 | 264.95 | 290.00 | 264.65 | 1024959 | 7.63% |
| 03 Dec 2020 | 263.55 | 264.00 | 265.90 | 261.80 | 179334 | 0.25% |
| 02 Dec 2020 | 262.90 | 261.00 | 265.50 | 256.85 | 663038 | 0.57% |
| 01 Dec 2020 | 261.40 | 263.90 | 266.00 | 256.65 | 468917 | 3.52% |
| 27 Nov 2020 | 252.50 | 248.95 | 261.00 | 245.50 | 932397 | 1.94% |
| 26 Nov 2020 | 247.70 | 249.95 | 250.15 | 246.75 | 79642 | -0.42% |
| 25 Nov 2020 | 248.75 | 254.95 | 255.95 | 246.45 | 80893 | -1.76% |
| 24 Nov 2020 | 253.20 | 252.00 | 256.75 | 252.00 | 173198 | 0.44% |
| 23 Nov 2020 | 252.10 | 250.45 | 255.00 | 248.55 | 165173 | 1.98% |
| 20 Nov 2020 | 247.20 | 247.95 | 258.80 | 245.45 | 115497 | -0.20% |
| 19 Nov 2020 | 247.70 | 244.00 | 252.40 | 244.00 | 121017 | -0.82% |
| 18 Nov 2020 | 249.75 | 247.85 | 252.00 | 239.15 | 308952 | 0.50% |
| 17 Nov 2020 | 248.50 | 239.85 | 250.00 | 239.75 | 338234 | 3.61% |
| 14 Nov 2020 | 239.85 | 242.00 | 242.75 | 238.60 | 53239 | -0.39% |
| 13 Nov 2020 | 240.80 | 236.00 | 242.95 | 235.00 | 197632 | 2.34% |
| 12 Nov 2020 | 235.30 | 228.80 | 239.90 | 228.00 | 262490 | 2.91% |
| 11 Nov 2020 | 228.65 | 228.00 | 233.00 | 223.00 | 287173 | 0.70% |
| 10 Nov 2020 | 227.05 | 227.85 | 230.90 | 225.00 | 316643 | 1.77% |
| 09 Nov 2020 | 223.10 | 227.95 | 228.00 | 220.70 | 123790 | -0.22% |
| 06 Nov 2020 | 223.60 | 229.95 | 229.95 | 222.15 | 146705 | -1.61% |
| 05 Nov 2020 | 227.25 | 223.95 | 230.35 | 221.15 | 204574 | 3.25% |
| 04 Nov 2020 | 220.10 | 218.95 | 222.00 | 215.60 | 105969 | 0.96% |
| 03 Nov 2020 | 218.00 | 220.50 | 221.90 | 215.20 | 181721 | -0.95% |
| 02 Nov 2020 | 220.10 | 228.90 | 228.90 | 217.10 | 207477 | -2.05% |
| 30 Oct 2020 | 224.70 | 228.25 | 229.90 | 221.50 | 152202 | -0.75% |
| 29 Oct 2020 | 226.40 | 228.00 | 236.70 | 225.10 | 516367 | -0.66% |
| 28 Oct 2020 | 227.90 | 233.00 | 235.50 | 226.35 | 105773 | -1.68% |
| 27 Oct 2020 | 231.80 | 228.85 | 232.60 | 227.00 | 203917 | 1.89% |
| 26 Oct 2020 | 227.50 | 226.65 | 230.70 | 222.00 | 99736 | 1.18% |
| 23 Oct 2020 | 224.85 | 230.00 | 234.35 | 223.15 | 159006 | -2.05% |
| 22 Oct 2020 | 229.55 | 220.90 | 231.05 | 219.00 | 518616 | 4.77% |
| 21 Oct 2020 | 219.10 | 224.10 | 224.85 | 216.10 | 173242 | -2.03% |
| 20 Oct 2020 | 223.65 | 234.75 | 235.45 | 222.50 | 104180 | -4.38% |
| 19 Oct 2020 | 233.90 | 238.00 | 240.45 | 231.50 | 159878 | -0.49% |
| 16 Oct 2020 | 235.05 | 227.50 | 236.00 | 224.65 | 167661 | 4.82% |
| 15 Oct 2020 | 224.25 | 225.00 | 229.05 | 220.75 | 66712 | 0.76% |
| 14 Oct 2020 | 222.55 | 216.00 | 225.00 | 213.20 | 197302 | 2.98% |
| 13 Oct 2020 | 216.10 | 217.40 | 228.40 | 210.75 | 402346 | -0.60% |
| 12 Oct 2020 | 217.40 | 230.60 | 232.00 | 216.10 | 159980 | -4.54% |
| 09 Oct 2020 | 227.75 | 234.00 | 234.40 | 226.60 | 63095 | -1.87% |
| 08 Oct 2020 | 232.10 | 237.70 | 238.55 | 230.05 | 54795 | -1.09% |
| 07 Oct 2020 | 234.65 | 239.00 | 239.30 | 233.75 | 45729 | -1.20% |
| 06 Oct 2020 | 237.50 | 238.75 | 241.60 | 235.55 | 76687 | 0.57% |
| 05 Oct 2020 | 236.15 | 239.90 | 244.70 | 235.00 | 126377 | -0.13% |
| 01 Oct 2020 | 236.45 | 239.60 | 242.65 | 231.65 | 59518 | 0.66% |
| 30 Sep 2020 | 234.90 | 241.90 | 241.90 | 234.00 | 71957 | -1.98% |
| 29 Sep 2020 | 239.65 | 246.70 | 246.70 | 238.15 | 119218 | -1.26% |
| 28 Sep 2020 | 242.70 | 245.00 | 246.40 | 241.70 | 65477 | 0.10% |
| 25 Sep 2020 | 242.45 | 242.55 | 245.70 | 238.00 | 60080 | 1.25% |
| 24 Sep 2020 | 239.45 | 248.00 | 248.00 | 238.35 | 79787 | -3.80% |
| 23 Sep 2020 | 248.90 | 251.95 | 252.75 | 242.00 | 80141 | -0.02% |
| 22 Sep 2020 | 248.95 | 245.00 | 255.80 | 236.25 | 138237 | 1.76% |
| 21 Sep 2020 | 244.65 | 250.00 | 258.45 | 244.00 | 123146 | -2.90% |
| 18 Sep 2020 | 251.95 | 257.00 | 265.05 | 245.00 | 356166 | -1.89% |
| 17 Sep 2020 | 256.80 | 259.80 | 264.00 | 256.60 | 56723 | -0.95% |
| 16 Sep 2020 | 259.25 | 265.00 | 265.00 | 258.00 | 35244 | -1.78% |
| 15 Sep 2020 | 263.95 | 268.00 | 268.40 | 261.10 | 73873 | 0.17% |
| 14 Sep 2020 | 263.50 | 264.40 | 269.10 | 259.05 | 364046 | 1.35% |
| 11 Sep 2020 | 260.00 | 256.70 | 263.40 | 251.60 | 113889 | 0.42% |
| 10 Sep 2020 | 258.90 | 261.00 | 261.00 | 255.00 | 157711 | -0.04% |
| 09 Sep 2020 | 259.00 | 258.00 | 264.75 | 243.50 | 417471 | -0.35% |
| 08 Sep 2020 | 259.90 | 255.90 | 264.00 | 251.10 | 334116 | 0.97% |
| 07 Sep 2020 | 257.40 | 248.00 | 259.90 | 240.55 | 396701 | 4.25% |
| 04 Sep 2020 | 246.90 | 237.80 | 251.80 | 236.80 | 358829 | 3.67% |
| 03 Sep 2020 | 238.15 | 260.85 | 263.15 | 235.00 | 1015691 | -7.91% |
| 02 Sep 2020 | 258.60 | 260.00 | 260.20 | 256.00 | 35016 | -0.06% |
| 01 Sep 2020 | 258.75 | 256.90 | 264.25 | 251.60 | 184507 | 1.73% |
| 31 Aug 2020 | 254.35 | 275.35 | 276.15 | 252.00 | 166062 | -6.42% |
| 28 Aug 2020 | 271.80 | 280.50 | 283.00 | 271.50 | 127001 | -2.00% |
| 27 Aug 2020 | 277.35 | 275.00 | 283.00 | 273.15 | 185610 | 1.59% |
| 26 Aug 2020 | 273.00 | 275.90 | 278.50 | 272.50 | 95829 | 0.07% |
| 25 Aug 2020 | 272.80 | 277.65 | 277.75 | 270.00 | 116240 | -1.53% |
| 24 Aug 2020 | 277.05 | 281.45 | 281.65 | 273.80 | 176026 | -0.70% |
| 21 Aug 2020 | 279.00 | 264.05 | 293.95 | 264.05 | 693465 | 6.43% |
| 20 Aug 2020 | 262.15 | 264.65 | 269.80 | 260.30 | 251278 | -0.94% |
| 19 Aug 2020 | 264.65 | 262.25 | 271.20 | 261.15 | 406420 | 0.92% |
| 18 Aug 2020 | 262.25 | 265.90 | 267.90 | 258.60 | 386882 | -0.30% |
| 17 Aug 2020 | 263.05 | 261.00 | 265.20 | 260.75 | 75985 | 1.41% |
| 14 Aug 2020 | 259.40 | 266.70 | 266.70 | 257.50 | 66516 | -1.78% |
| 13 Aug 2020 | 264.10 | 265.10 | 271.00 | 260.10 | 135216 | 0.02% |
| 12 Aug 2020 | 264.05 | 263.05 | 275.00 | 262.25 | 104029 | 0.38% |
| 11 Aug 2020 | 263.05 | 269.40 | 269.95 | 261.25 | 227205 | -1.96% |
| 10 Aug 2020 | 268.30 | 282.70 | 282.70 | 267.00 | 134728 | -1.67% |
| 07 Aug 2020 | 272.85 | 278.50 | 278.50 | 270.35 | 89271 | -1.21% |
| 06 Aug 2020 | 276.20 | 270.85 | 282.60 | 265.00 | 782727 | 2.49% |
| 05 Aug 2020 | 269.50 | 278.50 | 278.50 | 268.00 | 349932 | -2.92% |
| 04 Aug 2020 | 277.60 | 253.00 | 283.95 | 252.25 | 2244020 | 10.73% |
| 03 Aug 2020 | 250.70 | 228.40 | 253.60 | 228.40 | 1318000 | 10.76% |
| 31 Jul 2020 | 226.35 | 235.00 | 238.80 | 223.00 | 1090417 | 1.59% |
| 30 Jul 2020 | 222.80 | 213.35 | 229.00 | 209.00 | 1524640 | 4.80% |
| 29 Jul 2020 | 212.60 | 213.50 | 216.30 | 212.35 | 58534 | -1.05% |
| 28 Jul 2020 | 214.85 | 215.55 | 216.95 | 212.25 | 76614 | -0.32% |
| 27 Jul 2020 | 215.55 | 216.00 | 217.50 | 211.60 | 319358 | 0.21% |
| 24 Jul 2020 | 215.10 | 211.35 | 217.85 | 211.35 | 259842 | 1.25% |
| 23 Jul 2020 | 212.45 | 219.10 | 221.95 | 211.20 | 476551 | -3.63% |
| 22 Jul 2020 | 220.45 | 226.95 | 226.95 | 218.00 | 70533 | -1.94% |
| 21 Jul 2020 | 224.80 | 227.00 | 228.70 | 220.20 | 658766 | 0.31% |
| 20 Jul 2020 | 224.10 | 216.10 | 226.00 | 211.80 | 608293 | 3.92% |
| 17 Jul 2020 | 215.65 | 218.00 | 220.20 | 214.15 | 425538 | -0.48% |
| 16 Jul 2020 | 216.70 | 220.10 | 221.85 | 212.55 | 999313 | 1.40% |
| 15 Jul 2020 | 213.70 | 218.00 | 222.00 | 212.05 | 436174 | -1.97% |
| 14 Jul 2020 | 218.00 | 215.00 | 221.90 | 213.15 | 245508 | 1.63% |
| 13 Jul 2020 | 214.50 | 212.00 | 216.95 | 208.70 | 114096 | 2.53% |
| 10 Jul 2020 | 209.20 | 210.00 | 213.95 | 207.70 | 53461 | -0.88% |
| 09 Jul 2020 | 211.05 | 214.70 | 214.70 | 208.65 | 150984 | -0.12% |
| 08 Jul 2020 | 211.30 | 214.00 | 215.95 | 210.15 | 60661 | -1.22% |
| 07 Jul 2020 | 213.90 | 217.00 | 217.45 | 212.00 | 308854 | -1.66% |
| 06 Jul 2020 | 217.50 | 215.00 | 219.00 | 211.80 | 182892 | 2.21% |
| 03 Jul 2020 | 212.80 | 215.25 | 215.25 | 209.50 | 250038 | 0.31% |
| 02 Jul 2020 | 212.15 | 210.00 | 213.00 | 207.50 | 347336 | 1.12% |
| 01 Jul 2020 | 209.80 | 213.95 | 213.95 | 207.00 | 360426 | -1.15% |
| 30 Jun 2020 | 212.25 | 215.45 | 215.75 | 210.60 | 143007 | -0.35% |
| 29 Jun 2020 | 213.00 | 218.50 | 218.90 | 212.05 | 128600 | -2.83% |
| 26 Jun 2020 | 219.20 | 215.50 | 222.85 | 215.50 | 754551 | 2.02% |
| 25 Jun 2020 | 214.85 | 217.50 | 219.90 | 212.85 | 66053 | -0.44% |
| 24 Jun 2020 | 215.80 | 222.75 | 228.50 | 213.55 | 365714 | -1.75% |
| 23 Jun 2020 | 219.65 | 221.95 | 222.00 | 217.00 | 141700 | -0.16% |
| 22 Jun 2020 | 220.00 | 214.95 | 223.60 | 214.95 | 222186 | 2.85% |
| 19 Jun 2020 | 213.90 | 220.00 | 221.20 | 212.10 | 175068 | -2.24% |
| 18 Jun 2020 | 218.80 | 223.00 | 223.00 | 217.65 | 102967 | 2.67% |
| 17 Jun 2020 | 213.10 | 211.00 | 228.20 | 210.50 | 5687553 | 0.02% |
| 16 Jun 2020 | 213.05 | 216.00 | 216.65 | 210.00 | 138095 | 0.54% |
| 15 Jun 2020 | 211.90 | 221.00 | 221.20 | 210.00 | 194901 | -4.51% |
| 12 Jun 2020 | 221.90 | 207.20 | 225.80 | 205.70 | 195887 | 0.66% |
| 11 Jun 2020 | 220.45 | 230.50 | 231.05 | 215.35 | 380636 | -6.17% |
| 10 Jun 2020 | 234.95 | 226.00 | 241.00 | 224.75 | 868602 | 5.19% |
| 09 Jun 2020 | 223.35 | 233.00 | 234.50 | 220.15 | 385945 | -4.73% |
| 08 Jun 2020 | 234.45 | 230.55 | 248.00 | 230.55 | 234351 | 2.54% |
| 05 Jun 2020 | 228.65 | 218.35 | 233.00 | 212.75 | 185209 | 5.98% |
| 04 Jun 2020 | 215.75 | 215.80 | 220.00 | 210.50 | 156439 | 0.58% |
| 03 Jun 2020 | 214.50 | 209.00 | 220.50 | 204.60 | 648923 | 4.25% |
| 02 Jun 2020 | 205.75 | 199.40 | 207.00 | 197.45 | 142305 | 3.37% |
| 01 Jun 2020 | 199.05 | 195.00 | 203.55 | 188.95 | 254066 | 1.27% |
| 29 May 2020 | 196.55 | 211.00 | 212.35 | 192.30 | 181392 | -6.45% |
| 28 May 2020 | 210.10 | 200.70 | 213.90 | 200.15 | 345023 | 4.68% |
| 27 May 2020 | 200.70 | 195.10 | 206.85 | 195.00 | 48549 | 2.71% |
| 26 May 2020 | 195.40 | 203.50 | 203.90 | 195.00 | 24907 | -2.81% |
| 22 May 2020 | 201.05 | 196.25 | 202.65 | 196.25 | 48979 | 0.90% |
| 21 May 2020 | 199.25 | 198.25 | 203.45 | 196.25 | 34378 | -0.30% |
| 20 May 2020 | 199.85 | 203.00 | 203.00 | 198.90 | 79177 | -0.03% |
| 19 May 2020 | 199.90 | 208.30 | 208.80 | 197.65 | 81247 | -3.06% |
| 18 May 2020 | 206.20 | 205.50 | 208.50 | 199.20 | 121250 | 0.78% |
| 15 May 2020 | 204.60 | 205.05 | 216.85 | 202.25 | 427336 | -0.20% |
| 14 May 2020 | 205.00 | 207.00 | 214.15 | 200.70 | 266773 | -3.35% |
| 13 May 2020 | 212.10 | 215.00 | 215.00 | 205.00 | 88977 | 2.76% |
| 12 May 2020 | 206.40 | 213.20 | 218.00 | 200.00 | 166786 | -3.73% |
| 11 May 2020 | 214.40 | 223.95 | 226.90 | 212.50 | 74487 | -4.26% |
| 08 May 2020 | 223.95 | 225.00 | 229.45 | 222.80 | 47694 | -0.29% |
| 07 May 2020 | 224.60 | 227.00 | 228.00 | 215.15 | 36819 | -0.40% |
| 06 May 2020 | 225.50 | 228.95 | 230.50 | 222.00 | 110335 | -0.44% |
| 05 May 2020 | 226.50 | 225.25 | 231.60 | 225.25 | 38961 | -0.74% |
| 04 May 2020 | 228.20 | 239.90 | 241.00 | 226.20 | 87147 | -2.83% |
| 30 Apr 2020 | 234.85 | 229.00 | 244.50 | 225.70 | 201926 | 2.71% |
| 29 Apr 2020 | 228.65 | 229.00 | 237.55 | 220.00 | 219759 | 1.78% |
| 28 Apr 2020 | 224.65 | 237.95 | 243.60 | 222.00 | 166634 | -2.20% |
| 27 Apr 2020 | 229.70 | 217.55 | 247.45 | 217.55 | 299112 | 5.97% |
| 24 Apr 2020 | 216.75 | 220.00 | 226.25 | 207.00 | 125871 | -3.43% |
| 23 Apr 2020 | 224.45 | 229.80 | 229.80 | 222.50 | 170801 | 1.70% |
| 22 Apr 2020 | 220.70 | 210.55 | 231.70 | 207.15 | 555315 | 7.16% |
| 21 Apr 2020 | 205.95 | 201.00 | 212.95 | 201.00 | 134404 | 1.85% |
| 20 Apr 2020 | 202.20 | 201.00 | 216.00 | 199.80 | 163889 | 1.33% |
| 17 Apr 2020 | 199.55 | 200.00 | 205.00 | 196.70 | 80375 | 1.92% |
| 16 Apr 2020 | 195.80 | 196.90 | 199.35 | 192.05 | 60957 | 1.77% |
| 15 Apr 2020 | 192.40 | 191.30 | 204.00 | 188.15 | 96168 | 2.78% |
| 13 Apr 2020 | 187.20 | 201.00 | 201.00 | 185.00 | 64340 | -5.41% |
| 09 Apr 2020 | 197.90 | 204.45 | 205.85 | 192.00 | 31365 | -0.55% |
| 08 Apr 2020 | 199.00 | 204.00 | 204.00 | 195.40 | 127099 | -0.48% |
| 07 Apr 2020 | 199.95 | 205.00 | 206.85 | 198.30 | 71300 | -0.74% |
| 03 Apr 2020 | 201.45 | 202.85 | 210.00 | 197.00 | 24103 | -0.69% |
| 01 Apr 2020 | 202.85 | 205.80 | 208.85 | 198.15 | 15907 | -1.43% |
| 31 Mar 2020 | 205.80 | 194.00 | 208.85 | 191.55 | 60247 | 7.83% |
| 30 Mar 2020 | 190.85 | 204.20 | 204.20 | 190.00 | 18808 | -4.29% |
| 27 Mar 2020 | 199.40 | 208.70 | 210.90 | 192.35 | 30882 | 0.33% |
| 26 Mar 2020 | 198.75 | 199.90 | 203.95 | 191.00 | 31553 | 0.71% |
| 25 Mar 2020 | 197.35 | 185.00 | 204.20 | 175.50 | 42169 | 7.02% |
| 24 Mar 2020 | 184.40 | 179.00 | 188.00 | 172.00 | 66924 | 4.80% |
| 23 Mar 2020 | 175.95 | 176.00 | 190.10 | 171.55 | 155337 | -10.16% |
| 20 Mar 2020 | 195.85 | 194.00 | 202.95 | 186.45 | 275856 | -0.76% |
| 19 Mar 2020 | 197.35 | 195.05 | 203.20 | 181.80 | 132085 | -0.05% |
| 18 Mar 2020 | 197.45 | 218.90 | 218.90 | 189.00 | 181564 | -8.29% |
| 17 Mar 2020 | 215.30 | 213.00 | 222.80 | 209.15 | 100271 | -0.35% |
| 16 Mar 2020 | 216.05 | 220.00 | 220.00 | 210.10 | 95165 | -8.38% |
| 13 Mar 2020 | 235.80 | 172.00 | 242.40 | 162.00 | 265451 | 16.56% |
| 12 Mar 2020 | 202.30 | 220.00 | 220.00 | 200.00 | 252139 | -9.95% |
| 11 Mar 2020 | 224.65 | 215.05 | 243.85 | 212.60 | 185862 | 4.71% |
| 09 Mar 2020 | 214.55 | 221.00 | 221.95 | 214.10 | 50740 | -4.37% |
| 06 Mar 2020 | 224.35 | 232.00 | 232.00 | 218.40 | 157676 | -4.98% |
| 05 Mar 2020 | 236.10 | 242.00 | 243.55 | 232.50 | 388466 | -2.11% |
| 04 Mar 2020 | 241.20 | 248.00 | 251.60 | 240.05 | 36072 | -3.11% |
| 03 Mar 2020 | 248.95 | 247.00 | 250.30 | 240.30 | 50258 | 1.80% |
| 02 Mar 2020 | 244.55 | 243.30 | 255.55 | 240.00 | 46941 | 1.16% |
| 28 Feb 2020 | 241.75 | 249.50 | 249.50 | 236.70 | 105755 | -5.36% |
| 27 Feb 2020 | 255.45 | 262.05 | 262.05 | 252.00 | 47800 | -1.20% |
| 26 Feb 2020 | 258.55 | 257.75 | 267.00 | 251.05 | 324259 | 0.64% |
| 25 Feb 2020 | 256.90 | 263.20 | 263.20 | 255.00 | 129386 | -1.78% |
| 24 Feb 2020 | 261.55 | 270.00 | 270.90 | 260.05 | 86040 | -4.16% |
| 20 Feb 2020 | 272.90 | 275.00 | 281.00 | 268.00 | 156344 | -1.48% |
| 19 Feb 2020 | 277.00 | 275.70 | 284.00 | 274.00 | 62729 | 1.09% |
| 18 Feb 2020 | 274.00 | 275.00 | 276.35 | 268.70 | 67745 | -1.40% |
| 17 Feb 2020 | 277.90 | 287.80 | 287.80 | 272.00 | 136402 | -2.47% |
| 14 Feb 2020 | 284.95 | 286.00 | 293.00 | 281.00 | 156037 | -0.02% |
| 13 Feb 2020 | 285.00 | 312.05 | 312.05 | 278.95 | 709482 | -13.03% |
| 12 Feb 2020 | 327.70 | 320.05 | 336.90 | 308.25 | 753336 | 1.57% |
| 11 Feb 2020 | 322.65 | 311.95 | 323.50 | 311.95 | 53780 | 2.41% |
| 10 Feb 2020 | 315.05 | 320.30 | 323.60 | 311.00 | 41959 | -1.64% |
| 07 Feb 2020 | 320.30 | 319.20 | 327.40 | 317.55 | 124897 | -0.02% |
| 06 Feb 2020 | 320.35 | 308.00 | 324.00 | 307.15 | 90037 | 4.11% |
| 05 Feb 2020 | 307.70 | 304.95 | 310.50 | 301.40 | 45758 | 1.97% |
| 04 Feb 2020 | 301.75 | 298.00 | 308.50 | 296.50 | 37633 | 0.30% |
| 03 Feb 2020 | 300.85 | 292.00 | 303.00 | 292.00 | 125717 | -1.18% |
| 01 Feb 2020 | 304.45 | 303.80 | 307.50 | 296.55 | 100659 | 0.05% |
| 31 Jan 2020 | 304.30 | 318.45 | 318.50 | 299.80 | 287192 | -3.84% |
| 30 Jan 2020 | 316.45 | 312.00 | 322.20 | 311.55 | 57477 | 0.44% |
| 29 Jan 2020 | 315.05 | 325.00 | 327.00 | 313.80 | 110341 | -1.78% |
| 28 Jan 2020 | 320.75 | 328.90 | 329.00 | 319.05 | 87930 | -2.52% |
| 27 Jan 2020 | 329.05 | 340.25 | 343.00 | 325.40 | 131462 | -4.08% |
| 24 Jan 2020 | 343.05 | 340.55 | 348.50 | 340.10 | 72688 | 0.73% |
| 23 Jan 2020 | 340.55 | 340.00 | 349.00 | 336.40 | 68760 | -0.38% |
| 22 Jan 2020 | 341.85 | 346.90 | 349.00 | 337.70 | 87152 | -0.73% |
| 21 Jan 2020 | 344.35 | 345.90 | 348.35 | 340.65 | 287369 | -0.33% |
| 20 Jan 2020 | 345.50 | 348.50 | 352.90 | 341.50 | 226154 | -0.66% |
| 17 Jan 2020 | 347.80 | 344.00 | 369.40 | 335.95 | 851097 | 1.79% |
| 16 Jan 2020 | 341.70 | 337.00 | 350.10 | 335.10 | 203028 | 2.55% |
| 15 Jan 2020 | 333.20 | 320.05 | 339.00 | 316.60 | 225833 | 3.66% |
| 14 Jan 2020 | 321.45 | 320.00 | 334.00 | 319.15 | 129404 | 0.80% |
| 13 Jan 2020 | 318.90 | 314.55 | 322.70 | 313.50 | 45791 | 1.06% |
| 10 Jan 2020 | 315.55 | 305.90 | 325.00 | 305.05 | 203948 | 3.80% |
| 09 Jan 2020 | 304.00 | 306.00 | 309.00 | 301.65 | 32990 | 0.15% |
| 08 Jan 2020 | 303.55 | 302.75 | 305.50 | 297.25 | 49222 | 0.98% |
| 07 Jan 2020 | 300.60 | 297.15 | 304.50 | 297.15 | 23818 | 0.89% |
| 06 Jan 2020 | 297.95 | 300.00 | 308.00 | 296.00 | 47813 | -1.26% |
| 03 Jan 2020 | 301.75 | 300.75 | 309.90 | 297.50 | 68315 | 0.27% |
| 02 Jan 2020 | 300.95 | 301.10 | 304.75 | 300.00 | 31294 | -0.18% |
| 01 Jan 2020 | 301.50 | 298.90 | 304.05 | 297.20 | 12240 | 0.85% |
| 31 Dec 2019 | 298.95 | 305.40 | 307.50 | 297.00 | 28091 | -2.10% |
| 30 Dec 2019 | 305.35 | 297.85 | 306.85 | 297.85 | 44278 | 2.55% |
| 27 Dec 2019 | 297.75 | 299.00 | 300.10 | 296.00 | 15430 | -0.65% |
| 26 Dec 2019 | 299.70 | 297.65 | 302.75 | 293.40 | 44877 | -0.20% |
| 24 Dec 2019 | 300.30 | 292.10 | 302.00 | 291.65 | 45978 | 1.47% |
| 23 Dec 2019 | 295.95 | 292.50 | 299.85 | 291.55 | 36121 | -0.12% |
| 20 Dec 2019 | 296.30 | 294.50 | 302.80 | 294.10 | 82940 | 0.56% |
| 19 Dec 2019 | 294.65 | 298.25 | 300.30 | 292.15 | 35934 | -1.90% |
| 18 Dec 2019 | 300.35 | 300.05 | 302.50 | 296.00 | 91041 | 0.28% |
| 17 Dec 2019 | 299.50 | 295.00 | 301.90 | 295.00 | 64395 | 1.73% |
| 16 Dec 2019 | 294.40 | 300.05 | 301.95 | 291.75 | 29154 | -1.88% |
| 13 Dec 2019 | 300.05 | 297.45 | 302.00 | 296.15 | 64486 | 0.81% |
| 12 Dec 2019 | 297.65 | 293.00 | 299.45 | 290.55 | 20249 | 0.69% |
| 11 Dec 2019 | 295.60 | 298.95 | 300.05 | 293.50 | 22337 | -1.52% |
| 10 Dec 2019 | 300.15 | 298.80 | 302.50 | 294.35 | 24369 | 0.47% |
| 09 Dec 2019 | 298.75 | 293.10 | 303.45 | 293.10 | 38688 | 0.61% |
| 06 Dec 2019 | 296.95 | 306.90 | 308.50 | 295.50 | 45369 | -3.24% |
| 05 Dec 2019 | 306.90 | 312.25 | 316.80 | 303.50 | 408241 | -1.08% |
| 04 Dec 2019 | 310.25 | 316.45 | 316.45 | 305.50 | 34957 | -0.80% |
| 03 Dec 2019 | 312.75 | 304.00 | 319.90 | 304.00 | 78242 | 2.88% |
| 02 Dec 2019 | 304.00 | 320.50 | 320.50 | 298.45 | 44757 | -5.46% |
| 29 Nov 2019 | 321.55 | 320.00 | 325.00 | 317.85 | 93509 | 1.39% |
| 28 Nov 2019 | 317.15 | 318.25 | 322.40 | 314.40 | 328189 | -0.35% |
| 27 Nov 2019 | 318.25 | 310.15 | 322.50 | 308.85 | 82470 | 1.81% |
| 26 Nov 2019 | 312.60 | 308.50 | 315.00 | 303.10 | 200344 | 1.81% |
| 25 Nov 2019 | 307.05 | 298.75 | 311.00 | 298.45 | 298093 | 2.80% |
| 22 Nov 2019 | 298.70 | 297.05 | 300.00 | 293.50 | 109721 | 0.29% |
| 21 Nov 2019 | 297.85 | 301.20 | 310.00 | 297.00 | 107191 | -0.58% |
| 20 Nov 2019 | 299.60 | 295.60 | 301.50 | 294.65 | 554801 | 1.16% |
| 19 Nov 2019 | 296.15 | 299.85 | 299.90 | 293.20 | 48608 | -1.25% |
| 18 Nov 2019 | 299.90 | 300.25 | 302.50 | 297.00 | 320503 | -0.61% |
| 15 Nov 2019 | 301.75 | 302.70 | 303.85 | 299.25 | 126748 | -0.05% |
| 14 Nov 2019 | 301.90 | 300.55 | 302.95 | 300.55 | 48632 | -0.36% |
| 13 Nov 2019 | 303.00 | 298.00 | 306.20 | 298.00 | 107086 | 0.28% |
| 11 Nov 2019 | 302.15 | 299.90 | 305.85 | 296.00 | 106910 | 0.97% |
| 08 Nov 2019 | 299.25 | 293.60 | 307.70 | 291.90 | 200308 | 2.33% |
| 07 Nov 2019 | 292.45 | 292.05 | 299.00 | 286.40 | 187110 | 0.09% |
| 06 Nov 2019 | 292.20 | 290.40 | 294.00 | 290.40 | 85284 | -0.22% |
| 05 Nov 2019 | 292.85 | 293.40 | 298.50 | 291.55 | 54712 | 0.15% |
| 04 Nov 2019 | 292.40 | 295.00 | 298.00 | 290.25 | 163324 | -0.78% |
| 01 Nov 2019 | 294.70 | 300.35 | 307.00 | 293.80 | 68944 | -1.73% |
| 31 Oct 2019 | 299.90 | 297.95 | 301.40 | 291.65 | 99768 | 2.02% |
| 30 Oct 2019 | 293.95 | 297.95 | 301.55 | 292.75 | 45161 | -1.04% |
| 29 Oct 2019 | 297.05 | 305.00 | 305.00 | 295.00 | 43603 | -2.70% |
| 27 Oct 2019 | 305.30 | 298.00 | 308.85 | 296.90 | 8626 | 1.94% |
| 25 Oct 2019 | 299.50 | 315.10 | 315.10 | 295.00 | 259054 | -5.24% |
