GIC Housing Finance Ltd
NSE :GICHSGFIN BSE :511676 Sector : FinanceBuy, Sell or Hold GICHSGFIN ?
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
GICHSGFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 201.15 | 205.00 | 206.65 | 200.10 | 146906 | -2.38% |
| 14 Nov 2024 | 206.06 | 201.22 | 207.80 | 201.22 | 95149 | 1.66% |
| 13 Nov 2024 | 202.70 | 212.28 | 212.28 | 202.05 | 142335 | -4.11% |
| 12 Nov 2024 | 211.39 | 216.00 | 219.79 | 210.31 | 79745 | -2.01% |
| 11 Nov 2024 | 215.72 | 216.00 | 220.95 | 214.00 | 139574 | 0.20% |
| 08 Nov 2024 | 215.30 | 220.00 | 220.26 | 214.00 | 62721 | -2.06% |
| 07 Nov 2024 | 219.83 | 219.00 | 223.30 | 218.90 | 55216 | -0.06% |
| 06 Nov 2024 | 219.97 | 220.99 | 221.53 | 212.70 | 125877 | 1.28% |
| 05 Nov 2024 | 217.20 | 210.10 | 217.90 | 209.50 | 100685 | 2.26% |
| 04 Nov 2024 | 212.41 | 219.50 | 219.50 | 211.70 | 89500 | -2.00% |
| 01 Nov 2024 | 216.74 | 212.15 | 218.50 | 211.40 | 42626 | 2.16% |
| 31 Oct 2024 | 212.15 | 213.75 | 215.40 | 210.85 | 55890 | -0.64% |
| 30 Oct 2024 | 213.51 | 209.40 | 217.00 | 209.05 | 159805 | 2.30% |
| 29 Oct 2024 | 208.70 | 209.50 | 210.89 | 204.20 | 154175 | 0.23% |
| 28 Oct 2024 | 208.23 | 205.00 | 209.39 | 202.06 | 142163 | 1.88% |
| 25 Oct 2024 | 204.38 | 209.80 | 212.00 | 203.21 | 186919 | -2.27% |
| 24 Oct 2024 | 209.13 | 208.00 | 212.22 | 205.76 | 79899 | 0.31% |
| 23 Oct 2024 | 208.48 | 205.62 | 211.24 | 203.65 | 185759 | 1.40% |
| 22 Oct 2024 | 205.61 | 217.85 | 217.86 | 203.49 | 357566 | -5.51% |
| 21 Oct 2024 | 217.60 | 222.75 | 223.99 | 216.15 | 161720 | -2.00% |
| 18 Oct 2024 | 222.05 | 217.40 | 223.39 | 211.60 | 200115 | 2.12% |
| 17 Oct 2024 | 217.44 | 220.50 | 223.30 | 216.59 | 182115 | -1.19% |
| 16 Oct 2024 | 220.06 | 222.10 | 223.79 | 217.52 | 127850 | -1.07% |
| 15 Oct 2024 | 222.43 | 220.68 | 224.50 | 220.10 | 106136 | 1.20% |
| 14 Oct 2024 | 219.79 | 222.60 | 223.78 | 218.55 | 111059 | -0.92% |
| 11 Oct 2024 | 221.82 | 222.22 | 223.50 | 220.31 | 119152 | -0.18% |
| 10 Oct 2024 | 222.22 | 226.75 | 227.00 | 220.30 | 129980 | -1.34% |
| 09 Oct 2024 | 225.23 | 224.20 | 227.09 | 223.16 | 144538 | 0.51% |
| 08 Oct 2024 | 224.09 | 217.60 | 225.99 | 215.00 | 293676 | 2.70% |
| 07 Oct 2024 | 218.19 | 230.60 | 231.01 | 217.00 | 275679 | -4.86% |
| 04 Oct 2024 | 229.34 | 232.10 | 233.58 | 224.31 | 240245 | -0.52% |
| 03 Oct 2024 | 230.53 | 237.00 | 237.00 | 230.13 | 230637 | -2.89% |
| 01 Oct 2024 | 237.38 | 234.60 | 240.36 | 234.00 | 511117 | 1.67% |
| 30 Sep 2024 | 233.48 | 234.15 | 237.00 | 231.00 | 162597 | -0.64% |
| 27 Sep 2024 | 234.99 | 235.90 | 240.01 | 234.01 | 206537 | -0.12% |
| 26 Sep 2024 | 235.27 | 241.14 | 241.14 | 233.80 | 158469 | -1.29% |
| 25 Sep 2024 | 238.35 | 242.90 | 243.00 | 234.75 | 243124 | -1.55% |
| 24 Sep 2024 | 242.11 | 242.25 | 245.80 | 238.57 | 207077 | 0.39% |
| 23 Sep 2024 | 241.18 | 247.01 | 248.88 | 238.00 | 321529 | -1.62% |
| 20 Sep 2024 | 245.16 | 242.25 | 247.35 | 241.81 | 245065 | 1.57% |
| 19 Sep 2024 | 241.37 | 251.01 | 251.52 | 238.05 | 449166 | -2.93% |
| 18 Sep 2024 | 248.65 | 254.35 | 255.58 | 245.00 | 448987 | -1.68% |
| 17 Sep 2024 | 252.90 | 255.00 | 260.20 | 250.30 | 1155349 | -0.97% |
| 16 Sep 2024 | 255.39 | 264.44 | 277.69 | 253.55 | 2823814 | -2.09% |
| 13 Sep 2024 | 260.84 | 229.40 | 268.45 | 229.40 | 8918833 | 14.36% |
| 12 Sep 2024 | 228.08 | 228.60 | 230.10 | 226.00 | 187159 | 0.65% |
| 11 Sep 2024 | 226.60 | 232.80 | 235.40 | 225.91 | 180588 | -2.27% |
| 10 Sep 2024 | 231.87 | 227.15 | 233.30 | 226.54 | 186565 | 2.53% |
| 09 Sep 2024 | 226.15 | 235.00 | 235.90 | 206.25 | 1196116 | -4.21% |
| 06 Sep 2024 | 236.08 | 244.60 | 247.17 | 235.10 | 247881 | -3.40% |
| 05 Sep 2024 | 244.38 | 240.90 | 248.30 | 240.79 | 262357 | 1.66% |
| 04 Sep 2024 | 240.39 | 239.90 | 243.30 | 238.01 | 149653 | -0.68% |
| 03 Sep 2024 | 242.03 | 240.10 | 244.89 | 239.27 | 207374 | 1.08% |
| 02 Sep 2024 | 239.44 | 239.96 | 241.34 | 238.14 | 71208 | -0.03% |
| 30 Aug 2024 | 239.50 | 242.45 | 243.60 | 237.75 | 166637 | -0.70% |
| 29 Aug 2024 | 241.20 | 242.05 | 245.35 | 236.45 | 257315 | -0.54% |
| 28 Aug 2024 | 242.50 | 244.50 | 248.40 | 241.50 | 227000 | -0.90% |
| 27 Aug 2024 | 244.70 | 243.25 | 247.65 | 239.95 | 204775 | 1.01% |
| 26 Aug 2024 | 242.25 | 243.25 | 245.60 | 240.60 | 122183 | -0.21% |
| 23 Aug 2024 | 242.75 | 248.05 | 249.85 | 241.80 | 142527 | -2.00% |
| 22 Aug 2024 | 247.70 | 247.10 | 249.60 | 243.90 | 153045 | 0.61% |
| 21 Aug 2024 | 246.20 | 242.00 | 249.00 | 238.30 | 255280 | 1.25% |
| 20 Aug 2024 | 243.15 | 241.00 | 246.05 | 238.35 | 320093 | 2.47% |
| 19 Aug 2024 | 237.30 | 235.95 | 238.95 | 234.15 | 119576 | 1.35% |
| 16 Aug 2024 | 234.15 | 232.45 | 234.80 | 230.10 | 157252 | 2.74% |
| 14 Aug 2024 | 227.90 | 232.80 | 237.95 | 227.00 | 185432 | -1.64% |
| 13 Aug 2024 | 231.70 | 242.25 | 242.25 | 230.40 | 269758 | -4.36% |
| 12 Aug 2024 | 242.25 | 240.15 | 243.95 | 234.30 | 215737 | 1.38% |
| 09 Aug 2024 | 238.95 | 240.10 | 243.30 | 236.65 | 234552 | 0.72% |
| 08 Aug 2024 | 237.25 | 237.90 | 243.70 | 233.50 | 311559 | 0.68% |
| 07 Aug 2024 | 235.65 | 233.50 | 237.00 | 228.95 | 424324 | 3.08% |
| 06 Aug 2024 | 228.60 | 235.40 | 245.40 | 226.95 | 601559 | -2.25% |
| 05 Aug 2024 | 233.85 | 246.70 | 246.70 | 232.20 | 480651 | -6.91% |
| 02 Aug 2024 | 251.20 | 252.50 | 254.85 | 248.80 | 409288 | -2.75% |
| 01 Aug 2024 | 258.30 | 265.55 | 266.70 | 257.10 | 313221 | -2.26% |
| 31 Jul 2024 | 264.26 | 265.95 | 267.91 | 263.00 | 392277 | 0.20% |
| 30 Jul 2024 | 263.74 | 258.00 | 267.83 | 258.00 | 851545 | 2.09% |
| 29 Jul 2024 | 258.33 | 258.90 | 260.90 | 256.00 | 264273 | 0.26% |
| 26 Jul 2024 | 257.66 | 254.00 | 264.75 | 254.00 | 927525 | 1.99% |
| 25 Jul 2024 | 252.64 | 248.80 | 255.25 | 248.80 | 158471 | -1.57% |
| 24 Jul 2024 | 256.67 | 247.30 | 258.44 | 247.30 | 302528 | 3.80% |
| 23 Jul 2024 | 247.28 | 257.20 | 262.50 | 232.03 | 823802 | -2.75% |
| 22 Jul 2024 | 254.26 | 251.00 | 258.04 | 246.20 | 311945 | 0.57% |
| 19 Jul 2024 | 252.81 | 262.80 | 262.80 | 251.25 | 528821 | -3.44% |
| 18 Jul 2024 | 261.83 | 261.00 | 268.00 | 259.37 | 851208 | 0.73% |
| 16 Jul 2024 | 259.94 | 264.10 | 270.49 | 258.95 | 710924 | -1.58% |
| 15 Jul 2024 | 264.10 | 272.70 | 272.95 | 262.50 | 630946 | -2.36% |
| 12 Jul 2024 | 270.48 | 272.00 | 278.40 | 269.30 | 1353667 | 0.58% |
| 11 Jul 2024 | 268.91 | 261.99 | 273.60 | 261.40 | 961154 | 3.12% |
| 10 Jul 2024 | 260.78 | 267.90 | 268.00 | 253.41 | 805950 | -2.14% |
| 09 Jul 2024 | 266.47 | 267.20 | 274.70 | 262.01 | 1860025 | 0.62% |
| 08 Jul 2024 | 264.84 | 266.00 | 268.90 | 261.10 | 1168372 | 0.75% |
| 05 Jul 2024 | 262.87 | 249.80 | 266.00 | 249.80 | 2730885 | 5.25% |
| 04 Jul 2024 | 249.76 | 252.80 | 255.75 | 248.70 | 584213 | -0.26% |
| 03 Jul 2024 | 250.40 | 242.50 | 252.13 | 240.24 | 919523 | 4.43% |
| 02 Jul 2024 | 239.77 | 245.70 | 245.70 | 236.68 | 416802 | -0.96% |
| 01 Jul 2024 | 242.09 | 245.35 | 249.40 | 241.14 | 454513 | -1.33% |
| 28 Jun 2024 | 245.35 | 243.00 | 246.59 | 242.09 | 303297 | -1.22% |
| 27 Jun 2024 | 248.38 | 251.00 | 254.20 | 244.45 | 455146 | -1.02% |
| 26 Jun 2024 | 250.95 | 249.99 | 258.45 | 247.52 | 1510366 | 0.56% |
| 25 Jun 2024 | 249.55 | 248.75 | 253.55 | 246.28 | 593544 | 0.16% |
| 24 Jun 2024 | 249.15 | 248.00 | 252.00 | 242.00 | 413500 | 0.50% |
| 21 Jun 2024 | 247.92 | 250.00 | 255.00 | 245.00 | 649090 | -0.81% |
| 20 Jun 2024 | 249.95 | 247.40 | 251.90 | 244.13 | 641868 | 1.44% |
| 19 Jun 2024 | 246.41 | 252.00 | 252.00 | 243.31 | 637363 | -1.66% |
| 18 Jun 2024 | 250.57 | 242.00 | 259.90 | 240.50 | 2882055 | 4.38% |
| 14 Jun 2024 | 240.06 | 240.50 | 246.50 | 239.40 | 788236 | 0.28% |
| 13 Jun 2024 | 239.39 | 242.10 | 244.00 | 237.41 | 506120 | -0.96% |
| 12 Jun 2024 | 241.71 | 241.00 | 244.40 | 236.55 | 2388342 | 2.19% |
| 11 Jun 2024 | 236.52 | 224.45 | 241.90 | 222.22 | 3601952 | 7.03% |
| 10 Jun 2024 | 220.98 | 218.40 | 227.45 | 216.01 | 929893 | 2.59% |
| 07 Jun 2024 | 215.40 | 211.55 | 216.75 | 211.55 | 200524 | 1.82% |
| 06 Jun 2024 | 211.55 | 207.50 | 214.90 | 207.50 | 255915 | 2.67% |
| 05 Jun 2024 | 206.05 | 200.50 | 207.40 | 192.30 | 282562 | 3.80% |
| 04 Jun 2024 | 198.50 | 217.75 | 218.90 | 190.10 | 484355 | -8.65% |
| 03 Jun 2024 | 217.30 | 212.80 | 219.50 | 209.60 | 523682 | 4.90% |
| 31 May 2024 | 207.15 | 205.95 | 209.00 | 202.75 | 249758 | 0.95% |
| 30 May 2024 | 205.20 | 210.05 | 211.90 | 204.10 | 324378 | -2.84% |
| 29 May 2024 | 211.20 | 215.90 | 216.90 | 210.05 | 322956 | -2.22% |
| 28 May 2024 | 216.00 | 220.45 | 221.95 | 214.20 | 159929 | -1.93% |
| 27 May 2024 | 220.25 | 221.65 | 225.55 | 219.10 | 192227 | -0.43% |
| 24 May 2024 | 221.20 | 222.25 | 224.45 | 218.80 | 300988 | -0.49% |
| 23 May 2024 | 222.30 | 222.50 | 227.00 | 220.65 | 743097 | -0.43% |
| 22 May 2024 | 223.25 | 211.60 | 225.95 | 211.60 | 1306805 | 4.54% |
| 21 May 2024 | 213.55 | 215.25 | 215.65 | 212.55 | 194442 | -1.07% |
| 18 May 2024 | 215.85 | 214.90 | 216.85 | 213.05 | 67863 | 1.03% |
| 17 May 2024 | 213.65 | 211.90 | 216.00 | 210.70 | 170497 | 1.09% |
| 16 May 2024 | 211.35 | 212.45 | 214.65 | 210.55 | 142510 | -0.28% |
| 15 May 2024 | 211.95 | 211.40 | 216.75 | 210.85 | 225154 | 0.47% |
| 14 May 2024 | 210.95 | 211.95 | 214.30 | 209.85 | 279565 | 1.25% |
| 13 May 2024 | 208.35 | 209.90 | 211.50 | 204.00 | 271333 | -0.55% |
| 10 May 2024 | 209.50 | 205.20 | 212.00 | 203.05 | 226406 | 2.32% |
| 09 May 2024 | 204.75 | 211.70 | 211.95 | 203.90 | 155253 | -2.82% |
| 08 May 2024 | 210.70 | 208.00 | 212.90 | 207.05 | 111176 | 1.27% |
| 07 May 2024 | 208.05 | 215.85 | 215.85 | 207.00 | 215888 | -3.41% |
| 06 May 2024 | 215.40 | 222.50 | 222.50 | 212.80 | 204378 | -2.40% |
| 03 May 2024 | 220.70 | 224.95 | 225.75 | 217.55 | 254019 | -1.14% |
| 02 May 2024 | 223.25 | 224.50 | 226.00 | 222.35 | 182165 | 0.02% |
| 30 Apr 2024 | 223.20 | 226.00 | 227.40 | 222.10 | 306685 | -0.07% |
| 29 Apr 2024 | 223.35 | 225.50 | 229.65 | 221.95 | 432596 | 0.86% |
| 26 Apr 2024 | 221.45 | 221.40 | 225.65 | 217.30 | 530268 | 1.00% |
| 25 Apr 2024 | 219.25 | 219.75 | 220.90 | 217.90 | 145577 | 0.32% |
| 24 Apr 2024 | 218.55 | 218.00 | 222.95 | 218.00 | 386123 | 0.44% |
| 23 Apr 2024 | 217.60 | 214.25 | 218.90 | 213.65 | 225203 | 2.18% |
| 22 Apr 2024 | 212.95 | 215.00 | 215.00 | 211.85 | 132032 | 0.45% |
| 19 Apr 2024 | 212.00 | 205.30 | 213.50 | 203.15 | 208191 | 1.58% |
| 18 Apr 2024 | 208.70 | 216.00 | 216.00 | 207.75 | 243559 | -1.79% |
| 16 Apr 2024 | 212.50 | 205.10 | 213.95 | 204.30 | 189779 | 1.60% |
| 15 Apr 2024 | 209.15 | 213.30 | 214.20 | 207.00 | 317192 | -3.60% |
| 12 Apr 2024 | 216.95 | 223.45 | 223.45 | 216.00 | 262765 | -2.16% |
| 10 Apr 2024 | 221.75 | 218.00 | 223.55 | 216.70 | 168440 | 1.79% |
| 09 Apr 2024 | 217.85 | 222.25 | 222.25 | 216.70 | 187669 | -1.45% |
| 08 Apr 2024 | 221.05 | 225.60 | 226.70 | 220.00 | 188116 | -1.71% |
| 05 Apr 2024 | 224.90 | 218.50 | 228.70 | 218.30 | 677619 | 2.95% |
| 04 Apr 2024 | 218.45 | 218.55 | 223.75 | 216.60 | 470251 | 0.69% |
| 03 Apr 2024 | 216.95 | 216.00 | 219.70 | 213.45 | 293508 | 0.07% |
| 02 Apr 2024 | 216.80 | 212.50 | 219.00 | 212.10 | 392617 | 2.00% |
| 01 Apr 2024 | 212.55 | 202.75 | 213.65 | 202.75 | 372245 | 5.54% |
| 28 Mar 2024 | 201.40 | 205.00 | 207.70 | 200.50 | 368241 | -0.47% |
| 27 Mar 2024 | 202.35 | 196.40 | 212.35 | 195.70 | 1089917 | 3.00% |
| 26 Mar 2024 | 196.45 | 201.00 | 201.95 | 194.35 | 348266 | -2.55% |
| 22 Mar 2024 | 201.60 | 197.50 | 204.90 | 196.00 | 342378 | 2.70% |
| 21 Mar 2024 | 196.30 | 192.80 | 197.70 | 191.60 | 294165 | 3.34% |
| 20 Mar 2024 | 189.95 | 191.60 | 192.40 | 187.15 | 332380 | -0.52% |
| 19 Mar 2024 | 190.95 | 190.80 | 193.30 | 188.35 | 347701 | 0.03% |
| 18 Mar 2024 | 190.90 | 196.50 | 199.80 | 189.20 | 416073 | -2.55% |
| 15 Mar 2024 | 195.90 | 196.90 | 201.75 | 192.85 | 380322 | -0.23% |
| 14 Mar 2024 | 196.35 | 197.20 | 207.80 | 190.65 | 757293 | -0.41% |
| 13 Mar 2024 | 197.15 | 213.70 | 213.70 | 194.00 | 510018 | -6.87% |
| 12 Mar 2024 | 211.70 | 217.55 | 217.65 | 208.90 | 336310 | -2.04% |
| 11 Mar 2024 | 216.10 | 225.00 | 227.45 | 215.25 | 259795 | -3.87% |
| 07 Mar 2024 | 224.80 | 224.50 | 229.90 | 223.05 | 414924 | 0.42% |
| 06 Mar 2024 | 223.85 | 227.60 | 228.80 | 217.40 | 320384 | -1.63% |
| 05 Mar 2024 | 227.55 | 231.10 | 234.25 | 226.80 | 195590 | -2.23% |
| 04 Mar 2024 | 232.75 | 234.70 | 235.95 | 231.20 | 163176 | -0.62% |
| 02 Mar 2024 | 234.20 | 232.10 | 235.00 | 227.50 | 47776 | 0.93% |
| 01 Mar 2024 | 232.05 | 231.30 | 235.00 | 229.25 | 214300 | 1.82% |
| 29 Feb 2024 | 227.90 | 228.00 | 229.65 | 223.10 | 263550 | 0.11% |
| 28 Feb 2024 | 227.65 | 238.00 | 238.00 | 225.05 | 307867 | -3.92% |
| 27 Feb 2024 | 236.95 | 240.00 | 241.75 | 234.30 | 229930 | -0.96% |
| 26 Feb 2024 | 239.25 | 247.00 | 247.00 | 237.30 | 361613 | -2.72% |
| 23 Feb 2024 | 245.95 | 236.05 | 247.05 | 234.50 | 603634 | 4.99% |
| 22 Feb 2024 | 234.25 | 235.80 | 236.45 | 230.90 | 246317 | -0.09% |
| 21 Feb 2024 | 234.45 | 240.90 | 247.20 | 231.05 | 639335 | -2.54% |
| 20 Feb 2024 | 240.55 | 241.45 | 244.10 | 239.55 | 173648 | -0.25% |
| 19 Feb 2024 | 241.15 | 247.80 | 248.70 | 240.00 | 426089 | -1.91% |
| 16 Feb 2024 | 245.85 | 246.00 | 250.90 | 243.75 | 677699 | 1.26% |
| 15 Feb 2024 | 242.80 | 240.70 | 249.10 | 239.40 | 416344 | 1.38% |
| 14 Feb 2024 | 239.50 | 232.60 | 240.95 | 229.80 | 393319 | 2.97% |
| 13 Feb 2024 | 232.60 | 232.10 | 236.70 | 225.00 | 458036 | 0.54% |
| 12 Feb 2024 | 231.35 | 253.80 | 255.90 | 228.20 | 948049 | -8.79% |
| 09 Feb 2024 | 253.65 | 268.00 | 268.80 | 247.20 | 1059562 | -4.70% |
| 08 Feb 2024 | 266.15 | 256.20 | 275.95 | 256.20 | 2135705 | 4.09% |
| 07 Feb 2024 | 255.70 | 255.00 | 257.75 | 250.90 | 464727 | 0.85% |
| 06 Feb 2024 | 253.55 | 259.05 | 259.05 | 247.35 | 1373198 | -6.04% |
| 05 Feb 2024 | 269.85 | 284.85 | 290.00 | 264.10 | 2184459 | -4.36% |
| 02 Feb 2024 | 282.15 | 285.80 | 292.40 | 277.15 | 2268403 | 1.11% |
| 01 Feb 2024 | 279.05 | 256.00 | 287.60 | 251.55 | 3297411 | 8.92% |
| 31 Jan 2024 | 256.20 | 253.35 | 259.95 | 251.50 | 533727 | 2.03% |
| 30 Jan 2024 | 251.10 | 248.80 | 264.00 | 248.80 | 1073324 | 1.19% |
| 29 Jan 2024 | 248.15 | 253.25 | 257.95 | 247.30 | 831754 | -1.63% |
| 25 Jan 2024 | 252.25 | 252.70 | 258.90 | 250.50 | 551589 | 0.44% |
| 24 Jan 2024 | 251.15 | 241.00 | 253.00 | 239.00 | 773060 | 3.08% |
| 23 Jan 2024 | 243.65 | 263.80 | 265.35 | 239.55 | 922715 | -6.74% |
| 20 Jan 2024 | 261.25 | 266.00 | 273.90 | 259.20 | 947313 | -0.55% |
| 19 Jan 2024 | 262.70 | 241.50 | 268.05 | 241.50 | 3579017 | 9.60% |
| 18 Jan 2024 | 239.70 | 235.95 | 244.10 | 231.20 | 992197 | 0.78% |
| 17 Jan 2024 | 237.85 | 241.75 | 245.65 | 235.00 | 620893 | -2.92% |
| 16 Jan 2024 | 245.00 | 250.95 | 254.90 | 243.05 | 851338 | -2.53% |
| 15 Jan 2024 | 251.35 | 239.85 | 256.80 | 239.80 | 2225508 | 5.65% |
| 12 Jan 2024 | 237.90 | 234.20 | 244.80 | 230.10 | 2988106 | 4.27% |
| 11 Jan 2024 | 228.15 | 218.10 | 229.70 | 218.10 | 787823 | 4.70% |
| 10 Jan 2024 | 217.90 | 217.00 | 219.00 | 215.20 | 132640 | 0.81% |
| 09 Jan 2024 | 216.15 | 219.85 | 221.90 | 214.85 | 211286 | -1.03% |
| 08 Jan 2024 | 218.40 | 223.10 | 225.35 | 217.95 | 270822 | -2.11% |
| 05 Jan 2024 | 223.10 | 225.05 | 228.70 | 220.50 | 600540 | -0.53% |
| 04 Jan 2024 | 224.30 | 221.85 | 226.00 | 221.05 | 379296 | 1.65% |
| 03 Jan 2024 | 220.65 | 224.00 | 225.50 | 219.10 | 267535 | -1.39% |
| 02 Jan 2024 | 223.75 | 221.00 | 224.50 | 217.05 | 359921 | 0.92% |
| 01 Jan 2024 | 221.70 | 214.00 | 226.00 | 214.00 | 858474 | 3.33% |
| 29 Dec 2023 | 214.55 | 216.05 | 216.60 | 212.50 | 192242 | -0.53% |
| 28 Dec 2023 | 215.70 | 219.50 | 219.65 | 214.15 | 284220 | -1.15% |
| 27 Dec 2023 | 218.20 | 217.10 | 221.50 | 216.05 | 307637 | 0.76% |
| 26 Dec 2023 | 216.55 | 216.00 | 219.65 | 214.80 | 356394 | 0.51% |
| 22 Dec 2023 | 215.45 | 214.30 | 219.50 | 211.30 | 294157 | 1.46% |
| 21 Dec 2023 | 212.35 | 206.60 | 214.70 | 203.75 | 385423 | 2.21% |
| 20 Dec 2023 | 207.75 | 223.60 | 228.25 | 205.10 | 799589 | -6.57% |
| 19 Dec 2023 | 222.35 | 227.40 | 228.95 | 220.20 | 474232 | -2.26% |
| 18 Dec 2023 | 227.50 | 228.25 | 230.65 | 222.55 | 574187 | -0.33% |
| 15 Dec 2023 | 228.25 | 228.40 | 234.50 | 225.10 | 756064 | 0.26% |
| 14 Dec 2023 | 227.65 | 226.45 | 233.10 | 223.30 | 1189725 | 2.11% |
| 13 Dec 2023 | 222.95 | 221.60 | 226.50 | 221.10 | 561713 | 0.65% |
| 12 Dec 2023 | 221.50 | 218.10 | 229.00 | 218.10 | 2302977 | 2.03% |
| 11 Dec 2023 | 217.10 | 209.45 | 221.60 | 208.40 | 2031198 | 4.35% |
| 08 Dec 2023 | 208.05 | 212.00 | 213.70 | 206.35 | 468498 | -1.72% |
| 07 Dec 2023 | 211.70 | 211.00 | 214.50 | 210.10 | 806773 | 1.53% |
| 06 Dec 2023 | 208.50 | 204.00 | 211.00 | 203.00 | 1106360 | 2.66% |
| 05 Dec 2023 | 203.10 | 206.10 | 207.00 | 202.10 | 323948 | -1.29% |
| 04 Dec 2023 | 205.75 | 203.50 | 209.65 | 202.75 | 997191 | 2.49% |
| 01 Dec 2023 | 200.75 | 203.00 | 206.95 | 199.40 | 848092 | -0.59% |
| 30 Nov 2023 | 201.95 | 203.20 | 207.90 | 200.15 | 585163 | -0.79% |
| 29 Nov 2023 | 203.55 | 205.00 | 208.15 | 202.05 | 524013 | -0.49% |
| 28 Nov 2023 | 204.55 | 200.00 | 209.40 | 196.10 | 1750146 | 1.74% |
| 24 Nov 2023 | 201.05 | 188.80 | 206.95 | 188.40 | 3812701 | 6.77% |
| 23 Nov 2023 | 188.30 | 188.45 | 189.80 | 187.35 | 133844 | -0.08% |
| 22 Nov 2023 | 188.45 | 186.95 | 191.95 | 186.55 | 498335 | 1.45% |
| 21 Nov 2023 | 185.75 | 187.90 | 188.70 | 185.20 | 133551 | -0.51% |
| 20 Nov 2023 | 186.70 | 189.90 | 190.65 | 186.00 | 225893 | -1.40% |
| 17 Nov 2023 | 189.35 | 189.00 | 191.90 | 188.00 | 313131 | -0.18% |
| 16 Nov 2023 | 189.70 | 187.35 | 190.90 | 185.10 | 574012 | 2.04% |
| 15 Nov 2023 | 185.90 | 187.40 | 189.05 | 185.20 | 332677 | -0.35% |
| 13 Nov 2023 | 186.55 | 186.00 | 187.85 | 184.20 | 161795 | 0.30% |
| 12 Nov 2023 | 186.00 | 186.30 | 187.00 | 185.25 | 59350 | 0.73% |
| 10 Nov 2023 | 184.65 | 189.80 | 189.80 | 181.00 | 109918 | 0.05% |
| 09 Nov 2023 | 184.55 | 184.65 | 186.45 | 184.20 | 134725 | -0.03% |
| 08 Nov 2023 | 184.60 | 187.40 | 187.55 | 184.15 | 212917 | -0.40% |
| 07 Nov 2023 | 185.35 | 186.00 | 188.20 | 185.00 | 253253 | -0.62% |
| 06 Nov 2023 | 186.50 | 196.75 | 196.75 | 185.80 | 890746 | -7.60% |
| 03 Nov 2023 | 201.85 | 200.00 | 204.00 | 198.95 | 128539 | 1.08% |
| 02 Nov 2023 | 199.70 | 201.90 | 202.85 | 198.75 | 77832 | 0.03% |
| 01 Nov 2023 | 199.65 | 198.45 | 203.30 | 197.35 | 164703 | 0.81% |
| 31 Oct 2023 | 198.05 | 199.00 | 199.95 | 196.55 | 139752 | 0.76% |
| 30 Oct 2023 | 196.55 | 195.10 | 197.55 | 192.35 | 124723 | 1.00% |
| 27 Oct 2023 | 194.60 | 191.25 | 197.45 | 190.65 | 209968 | 2.18% |
| 26 Oct 2023 | 190.45 | 189.70 | 191.45 | 181.20 | 360742 | 0.34% |
| 25 Oct 2023 | 189.80 | 194.65 | 198.30 | 186.25 | 293175 | -1.45% |
| 23 Oct 2023 | 192.60 | 208.00 | 209.00 | 191.00 | 315605 | -6.62% |
| 20 Oct 2023 | 206.25 | 208.85 | 211.40 | 205.50 | 168685 | -1.50% |
| 19 Oct 2023 | 209.40 | 211.30 | 211.30 | 207.65 | 148629 | -0.85% |
| 18 Oct 2023 | 211.20 | 219.45 | 219.45 | 208.60 | 332349 | -2.20% |
| 17 Oct 2023 | 215.95 | 214.65 | 216.80 | 212.40 | 307322 | 1.31% |
| 16 Oct 2023 | 213.15 | 212.95 | 216.00 | 211.10 | 271317 | 1.19% |
| 13 Oct 2023 | 210.65 | 214.00 | 217.65 | 210.05 | 285790 | -2.02% |
| 12 Oct 2023 | 215.00 | 214.50 | 217.80 | 212.60 | 269190 | 1.27% |
| 11 Oct 2023 | 212.30 | 215.10 | 216.20 | 211.75 | 251964 | -0.72% |
| 10 Oct 2023 | 213.85 | 208.85 | 214.60 | 208.25 | 313930 | 3.56% |
| 09 Oct 2023 | 206.50 | 211.05 | 214.45 | 205.10 | 641946 | -4.20% |
| 06 Oct 2023 | 215.55 | 214.05 | 218.35 | 211.60 | 419192 | 0.54% |
| 05 Oct 2023 | 214.40 | 215.25 | 219.45 | 213.20 | 357171 | -0.05% |
| 04 Oct 2023 | 214.50 | 221.85 | 221.85 | 211.00 | 899899 | -3.68% |
| 03 Oct 2023 | 222.70 | 208.45 | 225.25 | 204.90 | 1851086 | 7.22% |
| 29 Sep 2023 | 207.70 | 205.00 | 209.00 | 202.55 | 351311 | 1.89% |
| 28 Sep 2023 | 203.85 | 212.75 | 214.25 | 203.10 | 359335 | -3.62% |
| 27 Sep 2023 | 211.50 | 211.00 | 212.85 | 209.25 | 314896 | -0.28% |
| 26 Sep 2023 | 212.10 | 214.55 | 222.25 | 211.05 | 912360 | -1.03% |
| 25 Sep 2023 | 214.30 | 210.90 | 215.00 | 209.75 | 434818 | 2.00% |
| 22 Sep 2023 | 210.10 | 204.90 | 216.70 | 204.20 | 969862 | 2.44% |
| 21 Sep 2023 | 205.10 | 209.55 | 212.90 | 203.20 | 568021 | -2.12% |
| 20 Sep 2023 | 209.55 | 201.00 | 216.45 | 200.05 | 1923537 | 3.23% |
| 18 Sep 2023 | 203.00 | 206.90 | 206.90 | 201.30 | 376112 | -2.00% |
| 15 Sep 2023 | 207.15 | 205.25 | 209.40 | 204.30 | 724068 | 0.63% |
| 14 Sep 2023 | 205.85 | 193.00 | 209.95 | 192.95 | 2149595 | 7.24% |
| 13 Sep 2023 | 191.95 | 189.25 | 192.50 | 185.05 | 384820 | 1.48% |
| 12 Sep 2023 | 189.15 | 196.00 | 197.15 | 185.20 | 622315 | -3.47% |
| 11 Sep 2023 | 195.95 | 195.85 | 198.90 | 194.25 | 653682 | 1.01% |
| 08 Sep 2023 | 194.00 | 188.25 | 197.00 | 187.55 | 913123 | 3.30% |
| 07 Sep 2023 | 187.80 | 186.95 | 189.60 | 186.90 | 237002 | 0.45% |
| 06 Sep 2023 | 186.95 | 187.45 | 188.30 | 185.05 | 168099 | 0.19% |
| 05 Sep 2023 | 186.60 | 185.05 | 189.45 | 185.05 | 523122 | 0.92% |
| 04 Sep 2023 | 184.90 | 181.25 | 185.70 | 181.00 | 634601 | 2.58% |
| 01 Sep 2023 | 180.25 | 178.40 | 181.45 | 178.40 | 228008 | 0.64% |
| 31 Aug 2023 | 179.10 | 179.50 | 180.85 | 178.60 | 151608 | -0.28% |
| 30 Aug 2023 | 179.60 | 179.40 | 180.95 | 178.20 | 169874 | 0.76% |
| 29 Aug 2023 | 178.25 | 178.20 | 179.50 | 177.00 | 195448 | 0.03% |
| 28 Aug 2023 | 178.20 | 178.25 | 178.95 | 176.55 | 209651 | 0.20% |
| 25 Aug 2023 | 177.85 | 178.70 | 180.45 | 174.45 | 205360 | -2.73% |
| 24 Aug 2023 | 182.85 | 184.25 | 184.25 | 182.00 | 236697 | 0.25% |
| 23 Aug 2023 | 182.40 | 181.80 | 183.15 | 181.25 | 197444 | 0.55% |
| 22 Aug 2023 | 181.40 | 179.50 | 183.45 | 179.15 | 465064 | 1.77% |
| 21 Aug 2023 | 178.25 | 179.65 | 181.50 | 177.70 | 242379 | -0.94% |
| 18 Aug 2023 | 179.95 | 181.00 | 181.95 | 179.20 | 246124 | -0.58% |
| 17 Aug 2023 | 181.00 | 179.50 | 181.70 | 179.20 | 233630 | 1.43% |
| 16 Aug 2023 | 178.45 | 178.20 | 180.95 | 177.15 | 198053 | 0.68% |
| 14 Aug 2023 | 177.25 | 182.75 | 183.65 | 175.80 | 639087 | -2.96% |
| 11 Aug 2023 | 182.65 | 187.95 | 187.95 | 182.05 | 392342 | -0.05% |
| 10 Aug 2023 | 182.75 | 181.70 | 185.70 | 180.75 | 390054 | 0.61% |
| 09 Aug 2023 | 181.65 | 182.00 | 184.45 | 180.60 | 668958 | 0.39% |
| 08 Aug 2023 | 180.95 | 189.00 | 193.00 | 180.00 | 2937999 | -11.65% |
| 07 Aug 2023 | 204.80 | 210.00 | 211.85 | 200.00 | 729719 | -1.94% |
| 04 Aug 2023 | 208.85 | 200.00 | 211.50 | 198.40 | 1173209 | 5.29% |
| 03 Aug 2023 | 198.35 | 195.90 | 201.70 | 194.50 | 341502 | 1.07% |
| 02 Aug 2023 | 196.25 | 203.00 | 203.10 | 191.00 | 452801 | -3.18% |
| 01 Aug 2023 | 202.70 | 202.00 | 204.15 | 200.55 | 501903 | 1.20% |
| 31 Jul 2023 | 200.30 | 191.85 | 202.90 | 191.85 | 1144839 | 4.40% |
| 28 Jul 2023 | 191.85 | 193.00 | 195.00 | 189.50 | 209075 | -0.26% |
| 27 Jul 2023 | 192.35 | 191.80 | 195.55 | 190.75 | 205941 | 0.73% |
| 26 Jul 2023 | 190.95 | 192.90 | 195.30 | 189.70 | 233709 | -1.01% |
| 25 Jul 2023 | 192.90 | 194.50 | 196.90 | 191.15 | 209434 | -0.10% |
| 24 Jul 2023 | 193.10 | 191.50 | 198.40 | 191.00 | 636597 | 1.42% |
| 21 Jul 2023 | 190.40 | 187.05 | 192.65 | 187.05 | 321868 | 0.47% |
| 20 Jul 2023 | 189.50 | 190.35 | 191.20 | 189.05 | 140051 | 0.08% |
| 19 Jul 2023 | 189.35 | 190.40 | 192.35 | 188.45 | 225081 | -0.24% |
| 18 Jul 2023 | 189.80 | 192.35 | 196.50 | 188.10 | 413047 | -1.33% |
| 17 Jul 2023 | 192.35 | 194.05 | 194.90 | 189.75 | 404487 | -0.16% |
| 14 Jul 2023 | 192.65 | 186.15 | 196.90 | 183.30 | 973203 | 4.02% |
| 13 Jul 2023 | 185.20 | 180.95 | 188.40 | 180.60 | 649363 | 2.72% |
| 12 Jul 2023 | 180.30 | 177.90 | 180.95 | 177.55 | 280938 | 1.89% |
| 11 Jul 2023 | 176.95 | 178.30 | 182.75 | 176.15 | 425838 | -0.31% |
| 10 Jul 2023 | 177.50 | 181.00 | 182.20 | 177.00 | 229892 | -1.96% |
| 07 Jul 2023 | 181.05 | 181.15 | 183.40 | 180.00 | 187935 | -1.07% |
| 06 Jul 2023 | 183.00 | 180.25 | 183.70 | 180.15 | 210124 | 1.81% |
| 05 Jul 2023 | 179.75 | 180.30 | 181.25 | 178.75 | 199180 | 0.45% |
| 04 Jul 2023 | 178.95 | 180.95 | 182.75 | 177.55 | 197756 | -0.69% |
| 03 Jul 2023 | 180.20 | 185.95 | 186.20 | 179.65 | 358124 | -2.75% |
| 30 Jun 2023 | 185.30 | 186.00 | 189.40 | 184.05 | 204047 | -0.35% |
| 28 Jun 2023 | 185.95 | 189.55 | 190.90 | 185.50 | 222939 | -1.27% |
| 27 Jun 2023 | 188.35 | 186.00 | 189.90 | 184.30 | 707371 | 3.26% |
| 26 Jun 2023 | 182.40 | 183.30 | 186.95 | 181.00 | 487917 | 0.16% |
| 23 Jun 2023 | 182.10 | 187.50 | 187.50 | 181.20 | 352462 | -2.41% |
| 22 Jun 2023 | 186.60 | 184.00 | 188.90 | 182.90 | 1621540 | 2.95% |
| 21 Jun 2023 | 181.25 | 178.00 | 183.95 | 177.85 | 571769 | 2.29% |
| 20 Jun 2023 | 177.20 | 177.95 | 178.05 | 174.10 | 141682 | 0.25% |
| 19 Jun 2023 | 176.75 | 178.00 | 179.80 | 175.70 | 173343 | 0.17% |
| 16 Jun 2023 | 176.45 | 174.80 | 178.85 | 174.60 | 212748 | 1.55% |
| 15 Jun 2023 | 173.75 | 177.00 | 177.85 | 173.10 | 181511 | -1.33% |
| 14 Jun 2023 | 176.10 | 177.00 | 178.00 | 175.50 | 128220 | -0.06% |
| 13 Jun 2023 | 176.20 | 174.00 | 179.25 | 173.50 | 602420 | 1.76% |
| 12 Jun 2023 | 173.15 | 171.45 | 173.70 | 170.10 | 175654 | 1.85% |
| 09 Jun 2023 | 170.00 | 172.50 | 172.85 | 169.15 | 121793 | -0.70% |
| 08 Jun 2023 | 171.20 | 173.50 | 174.45 | 170.55 | 156130 | -0.98% |
| 07 Jun 2023 | 172.90 | 172.90 | 173.95 | 172.35 | 115050 | 0.64% |
| 06 Jun 2023 | 171.80 | 173.25 | 174.90 | 171.20 | 216130 | -0.23% |
| 05 Jun 2023 | 172.20 | 169.70 | 173.95 | 169.70 | 324208 | 1.74% |
| 02 Jun 2023 | 169.25 | 169.30 | 170.50 | 168.20 | 138249 | 0.56% |
| 01 Jun 2023 | 168.30 | 167.90 | 170.00 | 167.90 | 147070 | 0.45% |
| 31 May 2023 | 167.55 | 170.60 | 171.00 | 166.60 | 158409 | -1.70% |
| 30 May 2023 | 170.45 | 167.80 | 172.20 | 167.45 | 250108 | 2.00% |
| 29 May 2023 | 167.10 | 169.00 | 170.85 | 166.60 | 150373 | -0.18% |
| 26 May 2023 | 167.40 | 166.45 | 168.45 | 164.65 | 140129 | 1.24% |
| 25 May 2023 | 165.35 | 167.00 | 169.00 | 164.60 | 134122 | -1.08% |
| 24 May 2023 | 167.15 | 169.00 | 170.90 | 166.30 | 117141 | -1.09% |
| 23 May 2023 | 169.00 | 169.00 | 170.90 | 167.90 | 136829 | 0.00% |
| 22 May 2023 | 169.00 | 172.95 | 172.95 | 168.40 | 119857 | -0.71% |
| 19 May 2023 | 170.20 | 172.00 | 172.65 | 166.50 | 245277 | -0.29% |
| 18 May 2023 | 170.70 | 175.00 | 176.25 | 170.30 | 643471 | -5.01% |
| 17 May 2023 | 179.70 | 184.45 | 185.80 | 178.00 | 536684 | -2.18% |
| 16 May 2023 | 183.70 | 179.60 | 186.50 | 179.60 | 1231531 | 3.09% |
| 15 May 2023 | 178.20 | 171.65 | 178.95 | 170.55 | 494436 | 4.21% |
| 12 May 2023 | 171.00 | 172.10 | 174.55 | 170.55 | 110966 | -0.58% |
| 11 May 2023 | 172.00 | 175.00 | 176.80 | 171.45 | 160742 | -1.99% |
| 10 May 2023 | 175.50 | 175.65 | 177.00 | 174.45 | 243809 | 0.43% |
| 09 May 2023 | 174.75 | 175.00 | 177.75 | 173.15 | 214105 | 0.55% |
| 08 May 2023 | 173.80 | 175.00 | 176.20 | 171.90 | 234115 | 0.14% |
| 05 May 2023 | 173.55 | 175.30 | 177.70 | 172.05 | 329117 | -1.34% |
| 04 May 2023 | 175.90 | 167.15 | 180.90 | 167.10 | 1661560 | 5.42% |
| 03 May 2023 | 166.85 | 165.90 | 168.80 | 165.35 | 120118 | 0.15% |
| 02 May 2023 | 166.60 | 165.90 | 168.70 | 165.75 | 149348 | 1.12% |
| 28 Apr 2023 | 164.75 | 163.45 | 166.90 | 163.30 | 169838 | 0.98% |
| 27 Apr 2023 | 163.15 | 163.20 | 164.60 | 162.20 | 81303 | -0.03% |
| 26 Apr 2023 | 163.20 | 159.95 | 164.90 | 159.30 | 169245 | 1.81% |
| 25 Apr 2023 | 160.30 | 159.70 | 161.80 | 158.15 | 106580 | 0.72% |
| 24 Apr 2023 | 159.15 | 158.05 | 159.85 | 157.15 | 83570 | 1.05% |
| 21 Apr 2023 | 157.50 | 162.70 | 162.70 | 157.00 | 216637 | -2.45% |
| 20 Apr 2023 | 161.45 | 160.25 | 163.40 | 159.35 | 142197 | 0.94% |
| 19 Apr 2023 | 159.95 | 161.20 | 165.55 | 159.05 | 205976 | -0.93% |
| 18 Apr 2023 | 161.45 | 163.85 | 165.50 | 159.40 | 105027 | -1.19% |
| 17 Apr 2023 | 163.40 | 164.50 | 165.05 | 162.15 | 108013 | -0.85% |
| 13 Apr 2023 | 164.80 | 165.50 | 165.75 | 162.45 | 84435 | -0.15% |
| 12 Apr 2023 | 165.05 | 168.20 | 168.95 | 164.15 | 123914 | -1.87% |
| 11 Apr 2023 | 168.20 | 165.65 | 170.00 | 165.65 | 232624 | 1.79% |
| 10 Apr 2023 | 165.25 | 164.10 | 168.80 | 163.35 | 194019 | 0.89% |
| 06 Apr 2023 | 163.80 | 162.00 | 166.00 | 161.25 | 179970 | 1.46% |
| 05 Apr 2023 | 161.45 | 157.35 | 162.45 | 155.00 | 253776 | 3.10% |
| 03 Apr 2023 | 156.60 | 155.55 | 157.90 | 154.55 | 97068 | 1.13% |
| 31 Mar 2023 | 154.85 | 155.20 | 160.20 | 153.90 | 309532 | 0.29% |
| 29 Mar 2023 | 154.40 | 147.00 | 157.50 | 145.95 | 571361 | 6.08% |
| 28 Mar 2023 | 145.55 | 148.00 | 149.50 | 144.50 | 210339 | -1.69% |
| 27 Mar 2023 | 148.05 | 152.15 | 153.00 | 146.05 | 192156 | -2.69% |
| 24 Mar 2023 | 152.15 | 154.60 | 156.50 | 150.90 | 138692 | -1.71% |
| 23 Mar 2023 | 154.80 | 157.50 | 159.45 | 154.00 | 111165 | -1.71% |
| 22 Mar 2023 | 157.50 | 158.65 | 161.00 | 156.85 | 158749 | 0.74% |
| 21 Mar 2023 | 156.35 | 157.60 | 157.60 | 155.15 | 115064 | 0.35% |
| 20 Mar 2023 | 155.80 | 158.30 | 158.50 | 155.40 | 131276 | -1.86% |
| 17 Mar 2023 | 158.75 | 157.90 | 159.50 | 155.55 | 135526 | 1.86% |
| 16 Mar 2023 | 155.85 | 159.80 | 159.80 | 153.70 | 183828 | -2.65% |
| 15 Mar 2023 | 160.10 | 160.60 | 162.25 | 158.00 | 108423 | 0.72% |
| 14 Mar 2023 | 158.95 | 162.35 | 163.20 | 156.95 | 186197 | -2.12% |
| 13 Mar 2023 | 162.40 | 169.00 | 169.45 | 161.20 | 191922 | -3.73% |
| 10 Mar 2023 | 168.70 | 170.10 | 170.20 | 167.15 | 288686 | -1.49% |
| 09 Mar 2023 | 171.25 | 174.80 | 177.35 | 169.80 | 644560 | -1.47% |
| 08 Mar 2023 | 173.80 | 169.70 | 174.80 | 169.00 | 282163 | 1.61% |
| 06 Mar 2023 | 171.05 | 171.95 | 174.90 | 168.35 | 508339 | 0.15% |
| 03 Mar 2023 | 170.80 | 165.90 | 174.90 | 165.90 | 412111 | 3.23% |
| 02 Mar 2023 | 165.45 | 169.00 | 169.70 | 164.85 | 208473 | -1.93% |
| 01 Mar 2023 | 168.70 | 165.00 | 170.75 | 165.00 | 188466 | 2.24% |
| 28 Feb 2023 | 165.00 | 169.30 | 169.35 | 162.55 | 255352 | -0.09% |
| 27 Feb 2023 | 165.15 | 167.20 | 167.50 | 162.30 | 246475 | -1.11% |
| 24 Feb 2023 | 167.00 | 168.15 | 171.40 | 166.05 | 166419 | 0.18% |
| 23 Feb 2023 | 166.70 | 167.25 | 169.70 | 165.10 | 139066 | -0.48% |
| 22 Feb 2023 | 167.50 | 172.85 | 173.25 | 167.00 | 246060 | -3.12% |
| 21 Feb 2023 | 172.90 | 172.20 | 175.45 | 171.45 | 256389 | 0.23% |
| 20 Feb 2023 | 172.50 | 176.20 | 177.70 | 170.50 | 513809 | -1.68% |
| 17 Feb 2023 | 175.45 | 172.95 | 177.50 | 171.55 | 409217 | 0.43% |
| 16 Feb 2023 | 174.70 | 176.00 | 177.10 | 173.35 | 207153 | -0.57% |
| 15 Feb 2023 | 175.70 | 168.50 | 178.20 | 167.15 | 1159505 | 4.21% |
| 14 Feb 2023 | 168.60 | 170.00 | 172.40 | 164.20 | 677412 | -1.55% |
| 13 Feb 2023 | 171.25 | 177.05 | 177.25 | 169.15 | 320909 | -2.78% |
| 10 Feb 2023 | 176.15 | 178.65 | 181.00 | 174.55 | 377316 | -1.40% |
| 09 Feb 2023 | 178.65 | 176.70 | 182.50 | 174.90 | 1016569 | 0.53% |
| 08 Feb 2023 | 177.70 | 177.75 | 182.95 | 175.50 | 651910 | 0.82% |
| 07 Feb 2023 | 176.25 | 180.45 | 181.85 | 175.00 | 392377 | -1.73% |
| 06 Feb 2023 | 179.35 | 183.00 | 185.85 | 178.30 | 393757 | -0.36% |
| 03 Feb 2023 | 180.00 | 194.80 | 197.65 | 176.35 | 809416 | -5.49% |
| 02 Feb 2023 | 190.45 | 191.00 | 196.90 | 187.25 | 246139 | -0.44% |
| 01 Feb 2023 | 191.30 | 199.80 | 205.60 | 184.40 | 908630 | -2.99% |
| 31 Jan 2023 | 197.20 | 195.90 | 200.35 | 193.50 | 508803 | 2.12% |
| 30 Jan 2023 | 193.10 | 190.60 | 197.65 | 187.45 | 380072 | -0.03% |
| 27 Jan 2023 | 193.15 | 203.00 | 203.75 | 188.65 | 563510 | -4.78% |
| 25 Jan 2023 | 202.85 | 207.85 | 208.75 | 201.25 | 414872 | -3.22% |
| 24 Jan 2023 | 209.60 | 200.70 | 212.65 | 198.80 | 921806 | 4.51% |
| 23 Jan 2023 | 200.55 | 209.00 | 210.75 | 196.90 | 776895 | -3.93% |
| 20 Jan 2023 | 208.75 | 212.90 | 218.00 | 208.00 | 547912 | -1.83% |
| 19 Jan 2023 | 212.65 | 216.50 | 218.00 | 211.75 | 371398 | -2.52% |
| 18 Jan 2023 | 218.15 | 215.65 | 221.40 | 213.35 | 638802 | 1.09% |
| 17 Jan 2023 | 215.80 | 221.60 | 222.65 | 211.70 | 552920 | -2.62% |
| 16 Jan 2023 | 221.60 | 224.95 | 227.35 | 219.20 | 733209 | -1.49% |
| 13 Jan 2023 | 224.95 | 223.60 | 230.00 | 222.50 | 1611463 | 1.06% |
| 12 Jan 2023 | 222.60 | 215.45 | 226.25 | 209.45 | 1494200 | 3.82% |
| 11 Jan 2023 | 214.40 | 210.60 | 217.80 | 208.05 | 690999 | 2.31% |
| 10 Jan 2023 | 209.55 | 220.00 | 220.00 | 208.00 | 710583 | -4.94% |
| 09 Jan 2023 | 220.45 | 214.25 | 222.45 | 210.35 | 1150918 | 3.81% |
| 06 Jan 2023 | 212.35 | 225.05 | 226.00 | 210.30 | 1052052 | -5.43% |
| 05 Jan 2023 | 224.55 | 225.65 | 231.50 | 221.55 | 1622699 | 0.07% |
| 04 Jan 2023 | 224.40 | 232.95 | 233.15 | 221.00 | 1242158 | -3.28% |
| 03 Jan 2023 | 232.00 | 244.00 | 244.00 | 224.60 | 4770577 | -2.95% |
| 02 Jan 2023 | 239.05 | 214.70 | 248.00 | 213.55 | 5954564 | 12.47% |
| 30 Dec 2022 | 212.55 | 194.90 | 215.40 | 193.55 | 2904789 | 9.28% |
| 29 Dec 2022 | 194.50 | 183.85 | 199.40 | 182.00 | 963541 | 5.79% |
| 28 Dec 2022 | 183.85 | 185.90 | 188.40 | 181.60 | 736154 | -1.02% |
| 27 Dec 2022 | 185.75 | 186.00 | 187.00 | 178.65 | 878758 | 1.59% |
| 26 Dec 2022 | 182.85 | 169.80 | 185.60 | 167.05 | 1202985 | 8.07% |
| 23 Dec 2022 | 169.20 | 181.80 | 186.05 | 166.60 | 937798 | -9.49% |
| 22 Dec 2022 | 186.95 | 196.80 | 198.35 | 179.30 | 1745048 | -5.01% |
| 21 Dec 2022 | 196.80 | 212.90 | 215.00 | 194.00 | 1640104 | -7.26% |
| 20 Dec 2022 | 212.20 | 212.10 | 217.90 | 206.15 | 3213838 | 1.24% |
| 19 Dec 2022 | 209.60 | 189.85 | 212.40 | 183.05 | 4330691 | 10.81% |
| 16 Dec 2022 | 189.15 | 192.80 | 196.65 | 186.55 | 937833 | -1.87% |
| 15 Dec 2022 | 192.75 | 188.00 | 197.85 | 186.55 | 1726326 | 2.66% |
| 14 Dec 2022 | 187.75 | 170.00 | 193.90 | 170.00 | 4538780 | 10.80% |
| 13 Dec 2022 | 169.45 | 168.80 | 171.65 | 168.10 | 115732 | 0.92% |
| 12 Dec 2022 | 167.90 | 169.90 | 171.00 | 166.10 | 200955 | -1.70% |
| 09 Dec 2022 | 170.80 | 172.45 | 174.00 | 165.00 | 429126 | -0.93% |
| 08 Dec 2022 | 172.40 | 173.00 | 176.50 | 172.00 | 151367 | -0.09% |
| 07 Dec 2022 | 172.55 | 176.50 | 178.50 | 171.65 | 303790 | -1.71% |
| 06 Dec 2022 | 175.55 | 172.00 | 178.00 | 171.80 | 427387 | 1.47% |
| 05 Dec 2022 | 173.00 | 173.75 | 176.00 | 171.00 | 288219 | 1.08% |
| 02 Dec 2022 | 171.15 | 174.80 | 176.05 | 171.00 | 279263 | -2.09% |
| 01 Dec 2022 | 174.80 | 171.80 | 179.80 | 170.00 | 806169 | 2.46% |
| 30 Nov 2022 | 170.60 | 170.70 | 174.00 | 170.05 | 277034 | 0.44% |
| 29 Nov 2022 | 169.85 | 170.55 | 174.80 | 167.05 | 670759 | -0.41% |
| 28 Nov 2022 | 170.55 | 159.20 | 175.00 | 159.00 | 1887466 | 8.42% |
| 25 Nov 2022 | 157.30 | 152.00 | 158.75 | 151.35 | 400671 | 3.42% |
| 24 Nov 2022 | 152.10 | 154.00 | 155.00 | 152.00 | 108965 | -0.88% |
| 23 Nov 2022 | 153.45 | 152.10 | 155.00 | 152.00 | 153033 | 0.95% |
| 22 Nov 2022 | 152.00 | 152.00 | 155.95 | 149.80 | 218418 | 0.50% |
| 21 Nov 2022 | 151.25 | 150.00 | 154.40 | 150.00 | 219082 | 0.23% |
| 18 Nov 2022 | 150.90 | 150.15 | 151.75 | 147.25 | 192025 | 0.10% |
| 17 Nov 2022 | 150.75 | 152.10 | 154.80 | 149.80 | 515313 | 1.01% |
| 16 Nov 2022 | 149.25 | 148.00 | 151.50 | 146.35 | 385903 | 1.98% |
| 15 Nov 2022 | 146.35 | 145.10 | 149.25 | 143.50 | 593286 | 3.03% |
| 14 Nov 2022 | 142.05 | 140.00 | 142.90 | 139.45 | 88424 | 1.72% |
| 11 Nov 2022 | 139.65 | 139.75 | 144.05 | 139.10 | 116663 | -0.14% |
| 10 Nov 2022 | 139.85 | 143.00 | 143.95 | 139.10 | 174010 | -2.31% |
| 09 Nov 2022 | 143.15 | 141.00 | 145.90 | 138.50 | 286531 | 2.32% |
| 07 Nov 2022 | 139.90 | 135.40 | 140.80 | 133.65 | 364273 | 3.63% |
| 04 Nov 2022 | 135.00 | 131.70 | 135.95 | 131.25 | 133104 | 2.51% |
| 03 Nov 2022 | 131.70 | 131.00 | 132.80 | 130.75 | 49860 | -0.08% |
| 02 Nov 2022 | 131.80 | 132.95 | 132.95 | 131.00 | 58335 | -0.98% |
| 01 Nov 2022 | 133.10 | 132.55 | 134.40 | 132.55 | 34925 | -0.71% |
| 31 Oct 2022 | 134.05 | 132.00 | 134.60 | 132.00 | 50910 | 0.34% |
| 28 Oct 2022 | 133.60 | 134.40 | 134.85 | 133.00 | 49209 | -0.15% |
| 27 Oct 2022 | 133.80 | 131.85 | 134.50 | 131.85 | 90833 | 1.48% |
| 25 Oct 2022 | 131.85 | 130.85 | 133.20 | 129.85 | 64232 | 1.11% |
| 24 Oct 2022 | 130.40 | 132.00 | 132.25 | 128.70 | 33615 | -0.27% |
| 21 Oct 2022 | 130.75 | 131.05 | 132.70 | 130.25 | 59116 | -0.15% |
| 20 Oct 2022 | 130.95 | 130.65 | 132.30 | 130.25 | 59408 | -0.30% |
| 19 Oct 2022 | 131.35 | 131.95 | 133.45 | 130.50 | 92622 | 0.11% |
| 18 Oct 2022 | 131.20 | 129.95 | 133.20 | 129.50 | 119042 | 1.43% |
| 17 Oct 2022 | 129.35 | 130.00 | 130.95 | 127.40 | 61955 | 0.66% |
| 14 Oct 2022 | 128.50 | 130.45 | 131.65 | 128.00 | 36691 | -0.16% |
| 13 Oct 2022 | 128.70 | 129.50 | 131.20 | 128.35 | 27837 | -0.54% |
| 12 Oct 2022 | 129.40 | 129.70 | 132.65 | 128.45 | 70880 | 0.39% |
| 11 Oct 2022 | 128.90 | 131.95 | 132.70 | 128.35 | 66004 | -1.75% |
| 10 Oct 2022 | 131.20 | 132.30 | 132.90 | 130.55 | 49698 | -1.17% |
| 07 Oct 2022 | 132.75 | 132.55 | 133.70 | 132.00 | 45028 | -0.26% |
| 06 Oct 2022 | 133.10 | 134.70 | 134.95 | 132.75 | 71279 | -1.00% |
| 04 Oct 2022 | 134.45 | 129.90 | 134.85 | 129.00 | 159185 | 5.29% |
| 03 Oct 2022 | 127.70 | 130.00 | 132.45 | 126.70 | 158745 | -2.82% |
| 30 Sep 2022 | 131.40 | 130.80 | 133.00 | 128.10 | 73328 | 0.61% |
| 29 Sep 2022 | 130.60 | 126.90 | 132.35 | 126.00 | 188232 | 4.23% |
| 28 Sep 2022 | 125.30 | 124.95 | 127.65 | 123.75 | 64893 | -0.36% |
| 27 Sep 2022 | 125.75 | 126.60 | 128.35 | 125.00 | 62707 | 0.28% |
| 26 Sep 2022 | 125.40 | 131.60 | 131.60 | 125.10 | 99247 | -5.36% |
| 23 Sep 2022 | 132.50 | 137.45 | 137.45 | 131.00 | 65614 | -1.38% |
| 22 Sep 2022 | 134.35 | 135.85 | 137.70 | 133.85 | 55794 | -0.74% |
| 21 Sep 2022 | 135.35 | 136.90 | 140.00 | 134.50 | 77791 | -0.81% |
| 20 Sep 2022 | 136.45 | 138.90 | 141.45 | 135.00 | 176674 | -0.87% |
| 19 Sep 2022 | 137.65 | 132.50 | 138.90 | 132.50 | 123613 | 1.25% |
| 16 Sep 2022 | 135.95 | 143.45 | 144.00 | 135.35 | 228323 | -5.56% |
| 15 Sep 2022 | 143.95 | 144.25 | 146.20 | 143.50 | 96859 | -0.14% |
| 14 Sep 2022 | 144.15 | 142.00 | 145.70 | 141.25 | 117742 | 0.10% |
| 13 Sep 2022 | 144.00 | 144.40 | 146.25 | 140.65 | 263504 | -0.14% |
| 12 Sep 2022 | 144.20 | 147.75 | 149.35 | 143.50 | 220658 | -1.60% |
| 09 Sep 2022 | 146.55 | 142.35 | 148.00 | 141.65 | 494085 | 3.83% |
| 08 Sep 2022 | 141.15 | 142.05 | 143.50 | 140.50 | 66938 | 0.00% |
| 07 Sep 2022 | 141.15 | 141.10 | 143.75 | 140.10 | 50176 | -0.63% |
| 06 Sep 2022 | 142.05 | 141.30 | 143.45 | 140.40 | 69333 | 0.82% |
| 05 Sep 2022 | 140.90 | 143.00 | 143.00 | 140.30 | 92514 | -1.09% |
| 02 Sep 2022 | 142.45 | 143.15 | 143.95 | 141.55 | 104368 | -0.35% |
| 01 Sep 2022 | 142.95 | 142.55 | 144.55 | 141.70 | 152099 | -2.92% |
| 30 Aug 2022 | 147.25 | 145.95 | 148.90 | 145.10 | 292794 | 1.97% |
| 29 Aug 2022 | 144.40 | 142.00 | 144.95 | 140.10 | 161733 | 0.03% |
| 26 Aug 2022 | 144.35 | 146.35 | 148.20 | 142.55 | 208896 | -0.41% |
| 25 Aug 2022 | 144.95 | 141.00 | 148.85 | 140.05 | 488001 | 3.65% |
| 24 Aug 2022 | 139.85 | 139.00 | 140.90 | 138.55 | 86931 | 0.61% |
| 23 Aug 2022 | 139.00 | 138.70 | 142.90 | 135.00 | 264664 | 0.04% |
| 22 Aug 2022 | 138.95 | 144.90 | 145.80 | 138.00 | 315201 | -3.34% |
| 19 Aug 2022 | 143.75 | 137.20 | 146.00 | 136.40 | 808308 | 5.50% |
| 18 Aug 2022 | 136.25 | 135.95 | 137.25 | 134.15 | 282448 | 0.81% |
| 17 Aug 2022 | 135.15 | 134.40 | 135.80 | 134.20 | 81942 | 0.97% |
| 16 Aug 2022 | 133.85 | 135.00 | 135.60 | 132.15 | 82704 | 0.15% |
| 12 Aug 2022 | 133.65 | 133.15 | 134.90 | 133.05 | 60611 | 0.49% |
| 11 Aug 2022 | 133.00 | 133.70 | 140.00 | 132.00 | 103237 | 0.61% |
| 10 Aug 2022 | 132.20 | 134.90 | 134.90 | 132.00 | 41525 | -0.71% |
| 08 Aug 2022 | 133.15 | 134.95 | 134.95 | 132.50 | 47559 | -0.30% |
| 05 Aug 2022 | 133.55 | 134.35 | 136.75 | 133.20 | 50159 | -0.41% |
| 04 Aug 2022 | 134.10 | 138.00 | 138.85 | 132.70 | 68853 | -2.37% |
| 03 Aug 2022 | 137.35 | 140.00 | 141.00 | 136.60 | 188150 | -0.36% |
| 02 Aug 2022 | 137.85 | 135.75 | 138.80 | 135.70 | 113259 | 1.40% |
| 01 Aug 2022 | 135.95 | 135.45 | 139.20 | 135.00 | 132961 | 1.04% |
| 29 Jul 2022 | 134.55 | 133.70 | 136.65 | 132.50 | 96888 | 1.59% |
| 28 Jul 2022 | 132.45 | 130.90 | 134.45 | 130.90 | 39889 | 1.18% |
| 27 Jul 2022 | 130.90 | 132.35 | 132.35 | 130.30 | 24497 | -1.21% |
| 26 Jul 2022 | 132.50 | 133.10 | 133.65 | 131.20 | 28079 | 0.00% |
| 25 Jul 2022 | 132.50 | 135.70 | 136.30 | 131.15 | 73892 | -1.92% |
| 22 Jul 2022 | 135.10 | 133.30 | 136.25 | 132.50 | 109041 | 1.62% |
| 21 Jul 2022 | 132.95 | 130.40 | 134.00 | 129.60 | 66843 | 1.92% |
| 20 Jul 2022 | 130.45 | 128.55 | 132.20 | 126.00 | 99438 | 2.11% |
| 19 Jul 2022 | 127.75 | 123.00 | 128.20 | 122.55 | 114224 | 3.86% |
| 18 Jul 2022 | 123.00 | 119.75 | 123.70 | 119.75 | 36478 | 2.84% |
| 15 Jul 2022 | 119.60 | 121.00 | 121.60 | 116.00 | 25236 | -0.79% |
| 14 Jul 2022 | 120.55 | 122.00 | 122.70 | 120.00 | 22397 | -1.19% |
| 13 Jul 2022 | 122.00 | 123.00 | 124.70 | 121.50 | 25839 | -0.81% |
| 12 Jul 2022 | 123.00 | 120.95 | 124.90 | 120.55 | 63955 | 1.44% |
| 11 Jul 2022 | 121.25 | 121.75 | 122.60 | 118.75 | 97493 | -0.45% |
| 08 Jul 2022 | 121.80 | 121.70 | 124.00 | 121.10 | 43862 | 0.37% |
| 07 Jul 2022 | 121.35 | 120.40 | 122.40 | 120.00 | 48717 | 1.38% |
| 06 Jul 2022 | 119.70 | 120.65 | 120.75 | 118.25 | 18869 | 0.08% |
| 05 Jul 2022 | 119.60 | 120.80 | 121.70 | 119.20 | 27258 | -0.21% |
| 04 Jul 2022 | 119.85 | 117.20 | 120.65 | 117.20 | 35913 | 2.30% |
| 01 Jul 2022 | 117.15 | 117.85 | 119.50 | 116.45 | 52052 | 0.60% |
| 30 Jun 2022 | 116.45 | 118.25 | 119.80 | 115.25 | 31930 | -1.73% |
| 29 Jun 2022 | 118.50 | 119.40 | 120.95 | 117.25 | 51431 | -1.82% |
| 28 Jun 2022 | 120.70 | 121.60 | 122.15 | 119.85 | 38131 | -0.41% |
| 27 Jun 2022 | 121.20 | 120.75 | 124.15 | 119.00 | 70369 | 0.66% |
| 24 Jun 2022 | 120.40 | 120.00 | 120.80 | 117.65 | 31408 | 1.69% |
| 23 Jun 2022 | 118.40 | 118.15 | 120.00 | 116.80 | 47449 | -0.42% |
| 22 Jun 2022 | 118.90 | 118.00 | 119.60 | 113.00 | 108590 | 1.54% |
| 21 Jun 2022 | 117.10 | 113.70 | 118.00 | 113.45 | 43952 | 4.41% |
| 20 Jun 2022 | 112.15 | 116.85 | 117.90 | 110.00 | 71974 | -3.19% |
| 17 Jun 2022 | 115.85 | 118.00 | 121.95 | 107.50 | 96445 | -1.70% |
| 16 Jun 2022 | 117.85 | 129.90 | 129.90 | 115.00 | 124724 | -6.43% |
| 15 Jun 2022 | 125.95 | 126.50 | 127.55 | 125.15 | 40971 | -0.55% |
| 14 Jun 2022 | 126.65 | 124.20 | 128.00 | 124.05 | 48390 | 1.85% |
| 13 Jun 2022 | 124.35 | 126.00 | 128.20 | 124.00 | 58960 | -3.53% |
| 10 Jun 2022 | 128.90 | 128.55 | 130.20 | 127.05 | 41199 | 0.27% |
| 09 Jun 2022 | 128.55 | 129.35 | 131.55 | 127.60 | 70493 | -0.35% |
| 08 Jun 2022 | 129.00 | 129.45 | 131.90 | 128.40 | 63609 | -0.96% |
| 07 Jun 2022 | 130.25 | 129.85 | 130.95 | 127.95 | 35137 | 0.70% |
| 06 Jun 2022 | 129.35 | 130.00 | 130.65 | 128.30 | 17277 | -0.73% |
| 03 Jun 2022 | 130.30 | 133.00 | 134.00 | 129.55 | 52478 | -0.87% |
| 02 Jun 2022 | 131.45 | 128.65 | 132.45 | 128.60 | 81234 | 1.82% |
| 01 Jun 2022 | 129.10 | 128.05 | 133.35 | 128.00 | 107317 | 0.98% |
| 31 May 2022 | 127.85 | 127.00 | 128.80 | 125.55 | 50581 | 1.27% |
| 30 May 2022 | 126.25 | 124.80 | 128.85 | 124.80 | 82037 | 2.73% |
| 27 May 2022 | 122.90 | 127.00 | 129.00 | 121.80 | 127817 | -1.99% |
| 26 May 2022 | 125.40 | 126.00 | 126.95 | 119.55 | 119389 | 0.72% |
| 25 May 2022 | 124.50 | 136.00 | 137.55 | 123.00 | 263432 | -8.05% |
| 24 May 2022 | 135.40 | 141.00 | 141.00 | 134.60 | 93367 | -3.39% |
| 23 May 2022 | 140.15 | 138.80 | 146.35 | 136.25 | 101897 | 1.30% |
| 20 May 2022 | 138.35 | 139.95 | 140.60 | 137.50 | 70961 | 0.84% |
| 19 May 2022 | 137.20 | 135.25 | 142.65 | 134.75 | 127148 | -1.79% |
| 18 May 2022 | 139.70 | 139.40 | 141.65 | 136.45 | 138066 | 2.42% |
| 17 May 2022 | 136.40 | 132.00 | 137.00 | 131.65 | 57725 | 3.88% |
| 16 May 2022 | 131.30 | 131.00 | 133.95 | 128.40 | 39606 | 1.39% |
| 13 May 2022 | 129.50 | 130.00 | 131.90 | 127.00 | 65487 | 2.01% |
| 12 May 2022 | 126.95 | 126.50 | 129.25 | 124.10 | 100247 | -1.82% |
| 11 May 2022 | 129.30 | 134.40 | 135.00 | 126.10 | 101907 | -3.33% |
| 10 May 2022 | 133.75 | 132.45 | 136.40 | 132.45 | 68318 | 0.79% |
| 09 May 2022 | 132.70 | 135.00 | 136.50 | 130.85 | 104622 | -3.46% |
| 06 May 2022 | 137.45 | 141.10 | 142.35 | 136.10 | 106423 | -4.05% |
| 05 May 2022 | 143.25 | 145.50 | 147.55 | 142.50 | 70725 | -0.73% |
| 04 May 2022 | 144.30 | 149.50 | 152.70 | 143.15 | 138943 | -3.15% |
| 02 May 2022 | 149.00 | 141.75 | 150.95 | 141.70 | 219713 | 4.23% |
| 29 Apr 2022 | 142.95 | 144.45 | 148.50 | 140.25 | 168101 | -0.42% |
| 28 Apr 2022 | 143.55 | 143.35 | 145.00 | 142.55 | 43371 | 0.70% |
| 27 Apr 2022 | 142.55 | 143.75 | 144.35 | 141.10 | 51394 | -0.97% |
| 26 Apr 2022 | 143.95 | 143.20 | 146.00 | 143.00 | 59259 | 1.09% |
| 25 Apr 2022 | 142.40 | 144.50 | 145.00 | 141.15 | 58899 | -2.60% |
| 22 Apr 2022 | 146.20 | 146.80 | 148.80 | 144.75 | 94932 | -0.14% |
| 21 Apr 2022 | 146.40 | 145.00 | 155.75 | 145.00 | 79320 | 1.46% |
| 20 Apr 2022 | 144.30 | 145.10 | 147.40 | 143.20 | 77806 | -0.89% |
| 19 Apr 2022 | 145.60 | 147.40 | 151.85 | 142.90 | 161696 | -0.65% |
| 18 Apr 2022 | 146.55 | 148.00 | 150.30 | 144.00 | 124496 | -1.11% |
| 13 Apr 2022 | 148.20 | 149.10 | 151.20 | 147.75 | 74315 | -0.44% |
| 12 Apr 2022 | 148.85 | 152.60 | 152.65 | 146.65 | 125193 | -2.10% |
| 11 Apr 2022 | 152.05 | 155.00 | 155.55 | 151.40 | 159033 | 0.70% |
| 08 Apr 2022 | 151.00 | 152.85 | 153.75 | 148.20 | 272289 | -0.49% |
| 07 Apr 2022 | 151.75 | 144.55 | 154.80 | 144.50 | 685895 | 4.98% |
| 06 Apr 2022 | 144.55 | 141.80 | 146.80 | 140.65 | 206818 | 1.30% |
| 05 Apr 2022 | 142.70 | 142.35 | 144.00 | 141.30 | 149551 | 1.13% |
| 04 Apr 2022 | 141.10 | 138.00 | 144.00 | 138.00 | 337968 | 2.92% |
| 01 Apr 2022 | 137.10 | 131.60 | 137.55 | 131.60 | 110831 | 4.70% |
| 31 Mar 2022 | 130.95 | 133.40 | 134.85 | 130.40 | 97225 | -1.84% |
| 30 Mar 2022 | 133.40 | 135.00 | 135.85 | 133.00 | 107435 | 0.72% |
| 29 Mar 2022 | 132.45 | 135.00 | 136.40 | 131.75 | 189843 | -1.27% |
| 28 Mar 2022 | 134.15 | 137.00 | 137.20 | 132.80 | 101830 | -1.43% |
| 25 Mar 2022 | 136.10 | 136.40 | 138.35 | 135.35 | 106266 | 0.11% |
| 24 Mar 2022 | 135.95 | 135.55 | 138.45 | 135.55 | 109963 | -1.06% |
| 23 Mar 2022 | 137.40 | 136.95 | 138.80 | 135.80 | 85981 | 0.70% |
| 22 Mar 2022 | 136.45 | 138.90 | 138.90 | 135.00 | 99506 | -0.44% |
| 21 Mar 2022 | 137.05 | 139.80 | 140.70 | 135.35 | 155050 | -1.86% |
| 17 Mar 2022 | 139.65 | 138.95 | 141.25 | 137.70 | 191969 | 2.01% |
| 16 Mar 2022 | 136.90 | 137.00 | 138.80 | 135.70 | 121754 | 1.03% |
| 15 Mar 2022 | 135.50 | 137.85 | 139.80 | 134.50 | 159432 | 0.04% |
| 14 Mar 2022 | 135.45 | 137.25 | 138.00 | 135.00 | 139261 | -0.55% |
| 11 Mar 2022 | 136.20 | 136.95 | 137.40 | 134.25 | 65340 | 0.04% |
| 10 Mar 2022 | 136.15 | 137.00 | 139.65 | 135.50 | 165266 | 1.26% |
| 09 Mar 2022 | 134.45 | 133.90 | 135.60 | 132.45 | 150469 | 1.78% |
| 08 Mar 2022 | 132.10 | 130.85 | 134.00 | 130.15 | 139669 | 1.97% |
| 07 Mar 2022 | 129.55 | 131.00 | 132.05 | 128.30 | 104354 | -1.97% |
| 04 Mar 2022 | 132.15 | 136.40 | 136.40 | 131.75 | 95783 | -3.12% |
| 03 Mar 2022 | 136.40 | 136.30 | 138.85 | 135.55 | 51558 | 0.18% |
| 02 Mar 2022 | 136.15 | 137.00 | 139.35 | 134.70 | 106001 | 0.33% |
| 28 Feb 2022 | 135.70 | 131.60 | 136.50 | 131.35 | 161274 | 0.15% |
| 25 Feb 2022 | 135.50 | 127.30 | 136.50 | 127.30 | 112661 | 7.07% |
| 24 Feb 2022 | 126.55 | 131.00 | 132.90 | 125.10 | 204827 | -6.74% |
| 23 Feb 2022 | 135.70 | 136.75 | 140.55 | 135.00 | 85483 | 0.41% |
| 22 Feb 2022 | 135.15 | 138.00 | 138.05 | 134.00 | 133487 | -3.50% |
| 21 Feb 2022 | 140.05 | 142.95 | 143.95 | 139.00 | 117067 | -1.51% |
| 18 Feb 2022 | 142.20 | 145.20 | 148.15 | 139.70 | 92420 | -3.30% |
| 17 Feb 2022 | 147.05 | 149.25 | 151.50 | 146.10 | 54339 | -0.64% |
| 16 Feb 2022 | 148.00 | 148.30 | 151.00 | 147.10 | 95975 | 0.44% |
| 15 Feb 2022 | 147.35 | 143.70 | 148.30 | 140.00 | 158217 | 2.79% |
| 14 Feb 2022 | 143.35 | 145.60 | 152.90 | 141.00 | 145551 | -5.60% |
| 11 Feb 2022 | 151.85 | 153.00 | 157.35 | 148.35 | 106228 | -2.19% |
| 10 Feb 2022 | 155.25 | 155.80 | 158.65 | 153.45 | 142859 | 1.17% |
| 09 Feb 2022 | 153.45 | 152.50 | 155.80 | 150.00 | 153021 | 0.36% |
| 08 Feb 2022 | 152.90 | 156.10 | 156.70 | 149.75 | 171280 | -1.86% |
| 07 Feb 2022 | 155.80 | 159.70 | 160.00 | 154.05 | 100706 | -1.86% |
| 04 Feb 2022 | 158.75 | 160.40 | 161.50 | 157.75 | 110524 | -0.44% |
| 03 Feb 2022 | 159.45 | 162.45 | 163.70 | 159.00 | 148666 | -1.85% |
| 02 Feb 2022 | 162.45 | 160.50 | 164.90 | 160.50 | 254976 | 1.63% |
| 01 Feb 2022 | 159.85 | 166.55 | 167.90 | 157.00 | 592077 | 0.41% |
| 31 Jan 2022 | 159.20 | 163.00 | 165.80 | 157.50 | 347210 | -1.67% |
| 28 Jan 2022 | 161.90 | 147.40 | 168.30 | 147.40 | 1249112 | 10.10% |
| 27 Jan 2022 | 147.05 | 146.00 | 149.50 | 145.65 | 76514 | -0.17% |
| 25 Jan 2022 | 147.30 | 144.00 | 148.50 | 141.00 | 100990 | 1.94% |
| 24 Jan 2022 | 144.50 | 151.00 | 151.05 | 143.05 | 152956 | -3.38% |
| 21 Jan 2022 | 149.55 | 152.00 | 152.50 | 148.80 | 82070 | -1.87% |
| 20 Jan 2022 | 152.40 | 152.00 | 154.35 | 151.75 | 53908 | -0.20% |
| 19 Jan 2022 | 152.70 | 155.65 | 155.90 | 151.35 | 207530 | -1.86% |
| 18 Jan 2022 | 155.60 | 158.40 | 162.45 | 155.00 | 169198 | -1.30% |
| 17 Jan 2022 | 157.65 | 161.95 | 163.00 | 157.30 | 87770 | -0.25% |
| 14 Jan 2022 | 158.05 | 157.60 | 159.80 | 156.65 | 106483 | 0.13% |
| 13 Jan 2022 | 157.85 | 161.90 | 161.90 | 157.00 | 138031 | -1.77% |
| 12 Jan 2022 | 160.70 | 158.35 | 164.45 | 157.10 | 500262 | 2.29% |
| 11 Jan 2022 | 157.10 | 151.20 | 161.00 | 151.20 | 409394 | 3.90% |
| 10 Jan 2022 | 151.20 | 153.90 | 153.90 | 149.70 | 166678 | 0.10% |
| 07 Jan 2022 | 151.05 | 154.80 | 156.70 | 146.00 | 192342 | -1.66% |
| 06 Jan 2022 | 153.60 | 155.10 | 156.75 | 152.95 | 343676 | -1.25% |
| 05 Jan 2022 | 155.55 | 152.00 | 157.50 | 151.85 | 179831 | 2.37% |
| 04 Jan 2022 | 151.95 | 153.00 | 156.70 | 150.20 | 302946 | 0.20% |
| 03 Jan 2022 | 151.65 | 150.80 | 154.00 | 148.90 | 177660 | 1.03% |
| 31 Dec 2021 | 150.10 | 148.60 | 152.50 | 148.60 | 189960 | 1.04% |
| 30 Dec 2021 | 148.55 | 146.00 | 149.90 | 145.35 | 145296 | 1.61% |
| 29 Dec 2021 | 146.20 | 143.85 | 146.80 | 143.85 | 92793 | 0.76% |
| 28 Dec 2021 | 145.10 | 146.30 | 146.30 | 144.30 | 64332 | 0.17% |
| 27 Dec 2021 | 144.85 | 142.05 | 145.65 | 140.05 | 80051 | 1.01% |
| 24 Dec 2021 | 143.40 | 147.00 | 147.00 | 142.85 | 71540 | -1.38% |
| 23 Dec 2021 | 145.40 | 144.75 | 146.35 | 144.55 | 55443 | 1.54% |
| 22 Dec 2021 | 143.20 | 142.00 | 144.00 | 141.55 | 69037 | 1.24% |
| 21 Dec 2021 | 141.45 | 141.85 | 144.25 | 141.00 | 106070 | -0.28% |
| 20 Dec 2021 | 141.85 | 148.00 | 148.00 | 139.00 | 130908 | -4.57% |
| 17 Dec 2021 | 148.65 | 154.30 | 154.50 | 148.20 | 89466 | -3.32% |
| 16 Dec 2021 | 153.75 | 159.00 | 159.05 | 152.15 | 83845 | -1.91% |
| 15 Dec 2021 | 156.75 | 156.55 | 158.45 | 153.10 | 100814 | 0.29% |
| 14 Dec 2021 | 156.30 | 155.00 | 159.45 | 153.45 | 138868 | 0.45% |
| 13 Dec 2021 | 155.60 | 157.60 | 159.30 | 154.30 | 86232 | -0.32% |
| 10 Dec 2021 | 156.10 | 157.00 | 158.50 | 154.40 | 99298 | -0.41% |
| 09 Dec 2021 | 156.75 | 155.00 | 159.50 | 153.75 | 179701 | 1.98% |
| 08 Dec 2021 | 153.70 | 154.00 | 158.15 | 151.00 | 316487 | 1.12% |
| 07 Dec 2021 | 152.00 | 154.00 | 156.30 | 151.00 | 146907 | 0.23% |
| 06 Dec 2021 | 151.65 | 148.90 | 154.40 | 147.50 | 412023 | 2.33% |
| 03 Dec 2021 | 148.20 | 147.00 | 149.80 | 146.60 | 119839 | 0.85% |
| 02 Dec 2021 | 146.95 | 149.00 | 150.15 | 146.20 | 279853 | -0.37% |
| 01 Dec 2021 | 147.50 | 151.00 | 151.00 | 147.00 | 98063 | -1.40% |
| 30 Nov 2021 | 149.60 | 148.05 | 151.50 | 148.05 | 158013 | 1.05% |
| 29 Nov 2021 | 148.05 | 147.00 | 148.65 | 142.05 | 244081 | -0.03% |
| 26 Nov 2021 | 148.10 | 150.40 | 150.90 | 146.90 | 171959 | -1.95% |
| 25 Nov 2021 | 151.05 | 151.80 | 153.35 | 150.15 | 92181 | -0.49% |
| 24 Nov 2021 | 151.80 | 153.10 | 154.75 | 150.00 | 187162 | -0.26% |
| 23 Nov 2021 | 152.20 | 151.85 | 154.00 | 150.40 | 162730 | -0.43% |
| 22 Nov 2021 | 152.85 | 158.00 | 158.00 | 152.15 | 141791 | -3.01% |
| 18 Nov 2021 | 157.60 | 158.05 | 158.60 | 155.10 | 167821 | -0.76% |
| 17 Nov 2021 | 158.80 | 155.00 | 160.30 | 155.00 | 150167 | 1.83% |
| 16 Nov 2021 | 155.95 | 157.45 | 159.00 | 154.55 | 141692 | -0.92% |
| 15 Nov 2021 | 157.40 | 162.80 | 162.90 | 156.40 | 162520 | -2.93% |
| 12 Nov 2021 | 162.15 | 165.90 | 166.60 | 161.30 | 129938 | -1.70% |
| 11 Nov 2021 | 164.95 | 165.55 | 167.00 | 163.85 | 126978 | 0.52% |
| 10 Nov 2021 | 164.10 | 165.00 | 167.00 | 163.60 | 108185 | -0.15% |
| 09 Nov 2021 | 164.35 | 166.00 | 166.60 | 164.10 | 92983 | -0.21% |
| 08 Nov 2021 | 164.70 | 167.50 | 167.50 | 163.25 | 150382 | -1.55% |
| 04 Nov 2021 | 167.30 | 166.00 | 168.80 | 166.00 | 44284 | 0.81% |
| 03 Nov 2021 | 165.95 | 168.80 | 169.00 | 165.10 | 209585 | -1.16% |
| 02 Nov 2021 | 167.90 | 171.50 | 171.95 | 167.00 | 372079 | -1.12% |
| 01 Nov 2021 | 169.80 | 165.20 | 172.00 | 164.80 | 710694 | 5.53% |
| 29 Oct 2021 | 160.90 | 160.65 | 164.95 | 155.20 | 256540 | 0.19% |
| 28 Oct 2021 | 160.60 | 165.40 | 168.00 | 158.15 | 428348 | -3.22% |
| 27 Oct 2021 | 165.95 | 159.80 | 167.50 | 159.20 | 568046 | 3.85% |
| 26 Oct 2021 | 159.80 | 159.25 | 164.55 | 158.00 | 445195 | 0.47% |
| 25 Oct 2021 | 159.05 | 158.00 | 160.00 | 153.25 | 374570 | 0.63% |
| 22 Oct 2021 | 158.05 | 157.05 | 159.55 | 153.70 | 426394 | 1.67% |
| 21 Oct 2021 | 155.45 | 155.10 | 160.40 | 154.00 | 335262 | 0.55% |
| 20 Oct 2021 | 154.60 | 156.00 | 158.20 | 152.10 | 295180 | -0.51% |
| 19 Oct 2021 | 155.40 | 162.00 | 162.60 | 153.30 | 489184 | -3.48% |
| 18 Oct 2021 | 161.00 | 160.35 | 164.00 | 160.00 | 581752 | 1.26% |
| 14 Oct 2021 | 159.00 | 156.95 | 161.70 | 156.65 | 520307 | 1.56% |
| 13 Oct 2021 | 156.55 | 156.25 | 160.35 | 155.45 | 528585 | 0.19% |
| 12 Oct 2021 | 156.25 | 152.90 | 160.55 | 152.00 | 761563 | 2.16% |
| 11 Oct 2021 | 152.95 | 153.20 | 155.00 | 152.00 | 179134 | 0.23% |
| 08 Oct 2021 | 152.60 | 155.00 | 156.95 | 150.30 | 394090 | -0.81% |
| 07 Oct 2021 | 153.85 | 151.55 | 156.40 | 151.20 | 712739 | 2.70% |
| 06 Oct 2021 | 149.80 | 151.05 | 154.50 | 149.10 | 307218 | -1.35% |
| 05 Oct 2021 | 151.85 | 152.50 | 156.00 | 151.30 | 372741 | -0.65% |
| 04 Oct 2021 | 152.85 | 149.40 | 154.50 | 149.40 | 382769 | 2.89% |
| 01 Oct 2021 | 148.55 | 150.85 | 150.85 | 147.60 | 172190 | -1.69% |
| 30 Sep 2021 | 151.10 | 150.50 | 156.40 | 150.10 | 720016 | 0.67% |
| 29 Sep 2021 | 150.10 | 144.60 | 153.10 | 144.00 | 399092 | 3.34% |
| 28 Sep 2021 | 145.25 | 148.00 | 148.50 | 143.80 | 258349 | -1.46% |
| 27 Sep 2021 | 147.40 | 148.30 | 149.50 | 145.80 | 256746 | -0.03% |
| 24 Sep 2021 | 147.45 | 151.85 | 153.20 | 146.10 | 317868 | -2.93% |
| 23 Sep 2021 | 151.90 | 151.75 | 153.95 | 149.50 | 456268 | 1.03% |
| 22 Sep 2021 | 150.35 | 146.00 | 153.25 | 145.15 | 387228 | 2.73% |
| 21 Sep 2021 | 146.35 | 145.00 | 148.20 | 142.20 | 172113 | 1.04% |
| 20 Sep 2021 | 144.85 | 151.75 | 151.75 | 144.00 | 239018 | -4.67% |
| 17 Sep 2021 | 151.95 | 155.95 | 156.80 | 150.40 | 213479 | -1.94% |
| 16 Sep 2021 | 154.95 | 154.90 | 156.60 | 154.00 | 221529 | -1.65% |
| 15 Sep 2021 | 157.55 | 157.10 | 158.75 | 155.65 | 277576 | 0.77% |
| 14 Sep 2021 | 156.35 | 156.40 | 158.40 | 155.65 | 232539 | 0.51% |
| 13 Sep 2021 | 155.55 | 153.80 | 158.90 | 153.00 | 318522 | 1.24% |
| 09 Sep 2021 | 153.65 | 154.20 | 155.55 | 151.60 | 195862 | -0.68% |
| 08 Sep 2021 | 154.70 | 154.10 | 157.45 | 152.60 | 390627 | 0.85% |
| 07 Sep 2021 | 153.40 | 154.00 | 156.85 | 151.00 | 442540 | -0.23% |
| 06 Sep 2021 | 153.75 | 150.00 | 156.45 | 149.55 | 645577 | 2.88% |
| 03 Sep 2021 | 149.45 | 151.00 | 152.60 | 148.00 | 207137 | -0.96% |
| 02 Sep 2021 | 150.90 | 149.50 | 154.00 | 148.80 | 460410 | 1.28% |
| 01 Sep 2021 | 149.00 | 147.55 | 151.00 | 145.10 | 482498 | 1.74% |
| 31 Aug 2021 | 146.45 | 147.00 | 149.00 | 144.30 | 289039 | 0.03% |
| 30 Aug 2021 | 146.40 | 142.80 | 148.00 | 142.30 | 501700 | 3.46% |
| 27 Aug 2021 | 141.50 | 142.50 | 143.50 | 140.05 | 250797 | -0.70% |
| 26 Aug 2021 | 142.50 | 145.00 | 145.50 | 141.50 | 349396 | -2.43% |
| 25 Aug 2021 | 146.05 | 143.15 | 148.65 | 141.55 | 638148 | 2.67% |
| 24 Aug 2021 | 142.25 | 134.00 | 143.60 | 132.35 | 1002777 | 6.71% |
| 23 Aug 2021 | 133.30 | 140.90 | 140.90 | 131.50 | 384394 | -4.17% |
| 20 Aug 2021 | 139.10 | 139.00 | 144.25 | 136.00 | 551908 | -0.86% |
| 18 Aug 2021 | 140.30 | 143.85 | 144.30 | 139.60 | 386242 | -2.20% |
| 17 Aug 2021 | 143.45 | 148.70 | 152.65 | 142.20 | 681291 | -5.06% |
| 16 Aug 2021 | 151.10 | 153.75 | 154.00 | 149.35 | 466936 | -2.07% |
| 13 Aug 2021 | 154.30 | 157.50 | 159.80 | 153.50 | 829318 | -0.90% |
| 12 Aug 2021 | 155.70 | 158.15 | 161.85 | 151.90 | 1843717 | -8.25% |
| 11 Aug 2021 | 169.70 | 170.60 | 173.10 | 162.00 | 603567 | 0.18% |
| 10 Aug 2021 | 169.40 | 181.00 | 183.00 | 167.10 | 660559 | -6.41% |
| 09 Aug 2021 | 181.00 | 185.00 | 186.00 | 180.00 | 475548 | -1.87% |
| 06 Aug 2021 | 184.45 | 192.10 | 192.75 | 182.95 | 760610 | -3.43% |
| 05 Aug 2021 | 191.00 | 196.00 | 202.55 | 187.00 | 4102128 | -1.62% |
| 04 Aug 2021 | 194.15 | 172.10 | 198.40 | 171.90 | 5038990 | 13.31% |
| 03 Aug 2021 | 171.35 | 170.90 | 174.40 | 170.40 | 324976 | 0.94% |
| 02 Aug 2021 | 169.75 | 173.90 | 174.15 | 165.05 | 295877 | -1.74% |
| 30 Jul 2021 | 172.75 | 176.15 | 177.15 | 172.20 | 198857 | -1.51% |
| 29 Jul 2021 | 175.40 | 179.15 | 179.80 | 174.80 | 181050 | -1.79% |
| 28 Jul 2021 | 178.60 | 176.25 | 182.50 | 173.85 | 642247 | 1.56% |
| 27 Jul 2021 | 175.85 | 178.00 | 181.80 | 174.10 | 380640 | -0.68% |
| 26 Jul 2021 | 177.05 | 174.35 | 181.10 | 173.05 | 403050 | 1.99% |
| 23 Jul 2021 | 173.60 | 178.90 | 180.45 | 172.20 | 312903 | -2.85% |
| 22 Jul 2021 | 178.70 | 178.90 | 179.95 | 177.45 | 279911 | 1.53% |
| 20 Jul 2021 | 176.00 | 183.65 | 183.65 | 175.05 | 345464 | -3.27% |
| 19 Jul 2021 | 181.95 | 184.70 | 187.15 | 181.50 | 353042 | -2.07% |
| 16 Jul 2021 | 185.80 | 185.70 | 187.95 | 185.00 | 382645 | 1.03% |
| 15 Jul 2021 | 183.90 | 189.00 | 191.00 | 182.60 | 638482 | -2.00% |
| 14 Jul 2021 | 187.65 | 187.85 | 191.30 | 185.60 | 939352 | 0.00% |
| 13 Jul 2021 | 187.65 | 183.20 | 191.50 | 183.20 | 1487440 | 2.57% |
| 12 Jul 2021 | 182.95 | 176.50 | 186.40 | 176.50 | 1254926 | 4.10% |
| 09 Jul 2021 | 175.75 | 173.95 | 180.00 | 172.05 | 723863 | 0.95% |
| 08 Jul 2021 | 174.10 | 177.25 | 181.05 | 172.90 | 535266 | -1.83% |
| 07 Jul 2021 | 177.35 | 181.00 | 182.40 | 176.50 | 598715 | -1.96% |
| 06 Jul 2021 | 180.90 | 187.25 | 190.90 | 179.85 | 1110514 | -3.39% |
| 05 Jul 2021 | 187.25 | 186.10 | 191.65 | 183.15 | 1586917 | 1.03% |
| 02 Jul 2021 | 185.35 | 190.20 | 192.70 | 184.00 | 1153638 | -2.06% |
| 01 Jul 2021 | 189.25 | 180.00 | 191.50 | 176.65 | 2595452 | 4.30% |
| 30 Jun 2021 | 181.45 | 186.40 | 197.25 | 180.10 | 9032853 | -0.19% |
| 29 Jun 2021 | 181.80 | 156.70 | 181.80 | 153.85 | 7934078 | 20.00% |
| 28 Jun 2021 | 151.50 | 148.40 | 154.65 | 148.40 | 1004120 | 1.75% |
| 25 Jun 2021 | 148.90 | 148.30 | 151.25 | 148.10 | 428360 | 0.40% |
| 24 Jun 2021 | 148.30 | 151.00 | 152.40 | 146.30 | 909825 | -1.10% |
| 23 Jun 2021 | 149.95 | 149.30 | 153.45 | 146.00 | 1269639 | 0.98% |
| 22 Jun 2021 | 148.50 | 140.45 | 149.80 | 139.95 | 1794949 | 6.57% |
| 21 Jun 2021 | 139.35 | 135.00 | 141.00 | 134.65 | 369897 | 1.27% |
| 18 Jun 2021 | 137.60 | 140.00 | 141.80 | 132.50 | 392251 | -1.50% |
| 17 Jun 2021 | 139.70 | 138.50 | 143.20 | 137.50 | 311121 | -0.99% |
| 16 Jun 2021 | 141.10 | 143.50 | 144.45 | 141.00 | 264937 | -1.95% |
| 15 Jun 2021 | 143.90 | 143.10 | 145.60 | 143.05 | 352050 | 0.81% |
| 14 Jun 2021 | 142.75 | 144.20 | 144.30 | 139.20 | 418513 | -1.18% |
| 11 Jun 2021 | 144.45 | 147.20 | 148.10 | 143.40 | 689859 | -0.93% |
| 10 Jun 2021 | 145.80 | 140.20 | 146.90 | 140.10 | 919436 | 4.33% |
| 09 Jun 2021 | 139.75 | 145.55 | 149.85 | 139.05 | 1195601 | -3.98% |
| 08 Jun 2021 | 145.55 | 148.85 | 149.55 | 143.80 | 533282 | -1.99% |
| 07 Jun 2021 | 148.50 | 152.00 | 153.95 | 147.60 | 1225864 | -1.30% |
| 04 Jun 2021 | 150.45 | 143.40 | 152.40 | 143.05 | 4102624 | 4.92% |
| 03 Jun 2021 | 143.40 | 141.00 | 147.30 | 140.00 | 2908284 | 2.98% |
| 02 Jun 2021 | 139.25 | 135.90 | 142.90 | 134.80 | 1585440 | 2.54% |
| 01 Jun 2021 | 135.80 | 139.15 | 141.40 | 133.60 | 1113865 | -1.02% |
| 31 May 2021 | 137.20 | 127.95 | 142.00 | 126.00 | 4175419 | 9.02% |
| 28 May 2021 | 125.85 | 126.40 | 127.60 | 125.50 | 173502 | -0.08% |
| 27 May 2021 | 125.95 | 125.55 | 128.80 | 124.85 | 270996 | 0.72% |
| 26 May 2021 | 125.05 | 127.45 | 127.45 | 124.50 | 165672 | -0.08% |
| 25 May 2021 | 125.15 | 127.80 | 128.00 | 124.50 | 146782 | -0.67% |
| 24 May 2021 | 126.00 | 129.40 | 129.50 | 125.15 | 239389 | -2.25% |
| 21 May 2021 | 128.90 | 124.50 | 130.00 | 124.00 | 763129 | 3.99% |
| 20 May 2021 | 123.95 | 124.50 | 126.75 | 122.15 | 231335 | 0.32% |
| 19 May 2021 | 123.55 | 124.35 | 125.65 | 122.00 | 162147 | -0.64% |
| 18 May 2021 | 124.35 | 123.60 | 127.05 | 123.60 | 239485 | 1.14% |
| 17 May 2021 | 122.95 | 122.50 | 125.35 | 121.00 | 149624 | 0.08% |
| 14 May 2021 | 122.85 | 127.75 | 128.80 | 121.65 | 301786 | -3.08% |
| 12 May 2021 | 126.75 | 124.40 | 133.00 | 123.00 | 3474211 | 4.45% |
| 11 May 2021 | 121.35 | 116.00 | 123.00 | 115.60 | 501937 | 3.01% |
| 10 May 2021 | 117.80 | 114.50 | 119.70 | 113.80 | 475253 | 3.42% |
| 07 May 2021 | 113.90 | 114.00 | 114.40 | 111.05 | 180112 | 0.84% |
| 06 May 2021 | 112.95 | 115.25 | 115.25 | 112.25 | 156780 | -1.27% |
| 05 May 2021 | 114.40 | 113.60 | 115.50 | 113.50 | 161970 | 1.55% |
| 04 May 2021 | 112.65 | 113.85 | 116.25 | 112.25 | 205976 | -0.49% |
| 03 May 2021 | 113.20 | 112.15 | 114.30 | 112.15 | 129347 | -0.04% |
| 30 Apr 2021 | 113.25 | 113.05 | 115.60 | 112.55 | 129812 | -0.18% |
| 29 Apr 2021 | 113.45 | 116.60 | 118.50 | 113.15 | 206905 | -2.32% |
| 28 Apr 2021 | 116.15 | 113.85 | 117.00 | 113.55 | 293393 | 2.02% |
| 27 Apr 2021 | 113.85 | 114.50 | 115.85 | 113.40 | 206399 | -0.18% |
| 26 Apr 2021 | 114.05 | 113.80 | 115.70 | 112.45 | 321121 | 1.11% |
| 23 Apr 2021 | 112.80 | 107.60 | 114.00 | 107.60 | 537819 | 3.77% |
| 22 Apr 2021 | 108.70 | 106.00 | 110.10 | 104.20 | 181655 | 2.55% |
| 20 Apr 2021 | 106.00 | 107.10 | 108.90 | 105.60 | 152053 | -0.19% |
| 19 Apr 2021 | 106.20 | 109.20 | 110.00 | 105.40 | 216491 | -5.05% |
| 16 Apr 2021 | 111.85 | 112.10 | 114.95 | 110.50 | 136172 | 0.00% |
| 15 Apr 2021 | 111.85 | 113.85 | 113.85 | 109.65 | 140577 | -1.15% |
| 13 Apr 2021 | 113.15 | 109.75 | 114.15 | 109.25 | 146191 | 3.10% |
| 12 Apr 2021 | 109.75 | 116.05 | 117.75 | 109.25 | 255651 | -7.15% |
| 09 Apr 2021 | 118.20 | 119.00 | 120.05 | 117.70 | 151077 | -0.76% |
| 08 Apr 2021 | 119.10 | 120.00 | 122.30 | 118.50 | 204741 | -0.67% |
| 07 Apr 2021 | 119.90 | 119.10 | 122.40 | 118.20 | 281840 | 1.27% |
| 06 Apr 2021 | 118.40 | 118.20 | 120.30 | 116.95 | 181544 | 0.17% |
| 05 Apr 2021 | 118.20 | 121.25 | 121.50 | 116.50 | 207603 | -3.19% |
| 01 Apr 2021 | 122.10 | 117.45 | 123.40 | 117.40 | 370743 | 4.76% |
| 31 Mar 2021 | 116.55 | 116.00 | 117.90 | 115.15 | 171472 | 1.08% |
| 30 Mar 2021 | 115.30 | 116.55 | 118.35 | 114.75 | 180490 | -0.30% |
| 26 Mar 2021 | 115.65 | 116.85 | 117.50 | 114.95 | 143926 | 0.48% |
| 25 Mar 2021 | 115.10 | 117.40 | 118.15 | 113.40 | 234233 | -2.62% |
| 24 Mar 2021 | 118.20 | 121.50 | 121.90 | 117.30 | 249110 | -3.19% |
| 23 Mar 2021 | 122.10 | 122.45 | 125.00 | 119.25 | 516141 | 0.66% |
| 22 Mar 2021 | 121.30 | 120.90 | 123.30 | 119.75 | 275758 | 1.29% |
| 19 Mar 2021 | 119.75 | 119.00 | 120.75 | 113.95 | 407031 | 0.29% |
| 18 Mar 2021 | 119.40 | 126.95 | 127.90 | 118.60 | 462812 | -5.20% |
| 17 Mar 2021 | 125.95 | 131.90 | 132.30 | 125.10 | 412379 | -3.93% |
| 16 Mar 2021 | 131.10 | 130.25 | 133.65 | 129.10 | 350786 | 1.51% |
| 15 Mar 2021 | 129.15 | 134.20 | 134.60 | 127.50 | 343115 | -3.51% |
| 12 Mar 2021 | 133.85 | 137.10 | 137.65 | 133.05 | 393694 | -1.91% |
| 10 Mar 2021 | 136.45 | 135.20 | 138.60 | 133.05 | 377931 | 1.56% |
| 09 Mar 2021 | 134.35 | 138.40 | 139.05 | 132.55 | 276444 | -2.72% |
| 08 Mar 2021 | 138.10 | 139.40 | 140.95 | 137.60 | 291286 | -0.11% |
| 05 Mar 2021 | 138.25 | 141.70 | 144.00 | 137.15 | 709839 | -1.92% |
| 04 Mar 2021 | 140.95 | 141.00 | 144.80 | 139.70 | 1060040 | -0.32% |
| 03 Mar 2021 | 141.40 | 137.40 | 144.50 | 136.20 | 980508 | 3.86% |
| 02 Mar 2021 | 136.15 | 136.00 | 139.05 | 135.25 | 257531 | 0.33% |
| 01 Mar 2021 | 135.70 | 134.75 | 138.80 | 132.65 | 410778 | 1.53% |
| 26 Feb 2021 | 133.65 | 136.15 | 138.40 | 132.55 | 545997 | -3.92% |
| 25 Feb 2021 | 139.10 | 140.20 | 142.65 | 138.20 | 670288 | -0.29% |
| 24 Feb 2021 | 139.50 | 136.20 | 143.70 | 135.35 | 1568600 | 3.07% |
| 23 Feb 2021 | 135.35 | 130.05 | 137.80 | 126.00 | 1120894 | 3.76% |
| 22 Feb 2021 | 130.45 | 138.45 | 138.45 | 129.05 | 760419 | -5.13% |
| 19 Feb 2021 | 137.50 | 141.80 | 145.90 | 134.10 | 1197721 | -3.10% |
| 18 Feb 2021 | 141.90 | 147.00 | 147.45 | 138.45 | 3269287 | 3.46% |
| 17 Feb 2021 | 137.15 | 134.00 | 139.60 | 133.00 | 2260311 | 2.85% |
| 16 Feb 2021 | 133.35 | 126.25 | 134.80 | 124.85 | 3345254 | 6.00% |
| 15 Feb 2021 | 125.80 | 128.00 | 129.35 | 124.40 | 1509542 | 3.07% |
| 12 Feb 2021 | 122.05 | 121.30 | 124.30 | 121.05 | 547947 | 1.50% |
| 11 Feb 2021 | 120.25 | 118.50 | 120.95 | 117.60 | 232906 | 1.91% |
| 10 Feb 2021 | 118.00 | 118.15 | 119.70 | 117.05 | 224208 | -0.59% |
| 09 Feb 2021 | 118.70 | 119.80 | 120.40 | 117.80 | 307384 | -0.13% |
| 08 Feb 2021 | 118.85 | 120.45 | 122.00 | 118.15 | 383006 | -1.33% |
| 05 Feb 2021 | 120.45 | 123.00 | 124.40 | 119.75 | 382845 | -1.83% |
| 04 Feb 2021 | 122.70 | 123.05 | 125.45 | 122.30 | 372395 | -0.16% |
| 03 Feb 2021 | 122.90 | 122.60 | 125.00 | 121.00 | 549171 | 0.86% |
| 02 Feb 2021 | 121.85 | 123.10 | 124.80 | 120.20 | 433581 | -0.49% |
| 01 Feb 2021 | 122.45 | 120.00 | 126.00 | 118.20 | 1539345 | 2.51% |
| 29 Jan 2021 | 119.45 | 118.30 | 121.35 | 118.00 | 478408 | 2.01% |
| 28 Jan 2021 | 117.10 | 113.10 | 118.30 | 113.00 | 313535 | 2.23% |
| 27 Jan 2021 | 114.55 | 114.15 | 116.75 | 113.15 | 211289 | -0.22% |
| 25 Jan 2021 | 114.80 | 117.90 | 119.00 | 114.30 | 270160 | -1.59% |
| 22 Jan 2021 | 116.65 | 118.70 | 119.80 | 115.50 | 314062 | -1.56% |
| 21 Jan 2021 | 118.50 | 122.70 | 123.45 | 117.60 | 368961 | -2.63% |
| 20 Jan 2021 | 121.70 | 120.95 | 123.65 | 120.90 | 472590 | 1.50% |
| 19 Jan 2021 | 119.90 | 117.80 | 122.20 | 117.70 | 482791 | 2.92% |
| 18 Jan 2021 | 116.50 | 121.70 | 122.30 | 115.25 | 402775 | -4.23% |
| 15 Jan 2021 | 121.65 | 124.50 | 124.50 | 121.05 | 381615 | -1.66% |
| 14 Jan 2021 | 123.70 | 124.50 | 125.40 | 122.95 | 377040 | 0.16% |
| 13 Jan 2021 | 123.50 | 125.30 | 128.85 | 122.40 | 794046 | -1.44% |
| 12 Jan 2021 | 125.30 | 125.00 | 126.75 | 124.20 | 555801 | 0.52% |
| 11 Jan 2021 | 124.65 | 128.50 | 128.50 | 123.05 | 615845 | -2.35% |
| 08 Jan 2021 | 127.65 | 128.15 | 130.75 | 126.00 | 1411195 | 0.51% |
| 07 Jan 2021 | 127.00 | 123.60 | 129.60 | 123.60 | 3620256 | 3.67% |
| 06 Jan 2021 | 122.50 | 121.80 | 126.00 | 120.70 | 1854001 | 1.03% |
| 05 Jan 2021 | 121.25 | 119.75 | 123.30 | 118.15 | 728712 | 0.17% |
| 04 Jan 2021 | 121.05 | 122.75 | 123.50 | 119.20 | 678567 | -0.62% |
| 01 Jan 2021 | 121.80 | 120.05 | 123.70 | 119.55 | 1016331 | 1.08% |
| 31 Dec 2020 | 120.50 | 118.60 | 124.25 | 117.40 | 1865313 | 2.16% |
| 30 Dec 2020 | 117.95 | 119.30 | 119.30 | 116.25 | 336330 | -0.38% |
| 29 Dec 2020 | 118.40 | 121.00 | 121.50 | 117.25 | 652193 | -1.95% |
| 28 Dec 2020 | 120.75 | 116.70 | 124.40 | 116.30 | 2581351 | 3.47% |
| 24 Dec 2020 | 116.70 | 119.05 | 120.60 | 116.10 | 994561 | -1.39% |
| 23 Dec 2020 | 118.35 | 106.95 | 121.25 | 106.80 | 3828167 | 10.87% |
| 22 Dec 2020 | 106.75 | 105.90 | 108.80 | 101.30 | 503952 | 0.80% |
| 21 Dec 2020 | 105.90 | 114.30 | 118.30 | 104.00 | 1004115 | -7.51% |
| 18 Dec 2020 | 114.50 | 116.80 | 116.80 | 113.10 | 407963 | -1.97% |
| 17 Dec 2020 | 116.80 | 118.55 | 120.65 | 116.20 | 938887 | -0.89% |
| 16 Dec 2020 | 117.85 | 118.00 | 119.00 | 116.40 | 1042567 | 1.99% |
| 15 Dec 2020 | 115.55 | 115.65 | 117.10 | 114.10 | 426323 | -0.43% |
| 14 Dec 2020 | 116.05 | 115.20 | 117.50 | 114.10 | 585823 | 1.71% |
| 11 Dec 2020 | 114.10 | 114.80 | 117.60 | 113.55 | 481612 | -0.17% |
| 10 Dec 2020 | 114.30 | 117.00 | 117.00 | 112.55 | 536985 | -1.76% |
| 09 Dec 2020 | 116.35 | 117.40 | 119.70 | 115.90 | 821638 | 0.04% |
| 08 Dec 2020 | 116.30 | 119.00 | 119.25 | 114.00 | 959652 | -1.77% |
| 07 Dec 2020 | 118.40 | 112.80 | 121.75 | 112.50 | 3254612 | 5.67% |
| 04 Dec 2020 | 112.05 | 114.95 | 116.00 | 110.40 | 833160 | -2.14% |
| 03 Dec 2020 | 114.50 | 110.95 | 116.40 | 110.60 | 1613634 | 2.92% |
| 02 Dec 2020 | 111.25 | 113.00 | 113.80 | 110.10 | 660021 | -1.16% |
| 01 Dec 2020 | 112.55 | 112.80 | 113.90 | 111.40 | 715335 | 0.58% |
| 27 Nov 2020 | 111.90 | 110.00 | 114.40 | 109.00 | 1056926 | 2.19% |
| 26 Nov 2020 | 109.50 | 110.00 | 110.75 | 108.15 | 341357 | -0.18% |
| 25 Nov 2020 | 109.70 | 110.50 | 112.50 | 108.20 | 813601 | -0.05% |
| 24 Nov 2020 | 109.75 | 107.15 | 112.65 | 107.15 | 1032637 | 2.62% |
| 23 Nov 2020 | 106.95 | 107.40 | 108.80 | 106.50 | 347466 | 0.23% |
| 20 Nov 2020 | 106.70 | 111.00 | 111.45 | 100.55 | 609618 | -3.22% |
| 19 Nov 2020 | 110.25 | 107.80 | 114.40 | 106.50 | 2683610 | 1.94% |
| 18 Nov 2020 | 108.15 | 105.00 | 109.50 | 104.75 | 1130446 | 2.61% |
| 17 Nov 2020 | 105.40 | 106.50 | 107.90 | 105.00 | 374646 | -0.57% |
| 14 Nov 2020 | 106.00 | 105.90 | 106.85 | 105.50 | 121789 | 0.43% |
| 13 Nov 2020 | 105.55 | 105.75 | 106.65 | 105.00 | 310529 | -0.19% |
| 12 Nov 2020 | 105.75 | 107.70 | 107.70 | 105.10 | 603646 | -0.09% |
| 11 Nov 2020 | 105.85 | 108.00 | 108.65 | 104.65 | 661387 | -1.35% |
| 10 Nov 2020 | 107.30 | 102.15 | 107.90 | 102.15 | 2146426 | 5.30% |
| 09 Nov 2020 | 101.90 | 104.00 | 104.20 | 101.30 | 289506 | -0.68% |
| 06 Nov 2020 | 102.60 | 103.75 | 104.30 | 100.65 | 271347 | -0.58% |
| 05 Nov 2020 | 103.20 | 102.15 | 104.20 | 102.15 | 284500 | 0.54% |
| 04 Nov 2020 | 102.65 | 103.80 | 104.35 | 101.20 | 285181 | -1.16% |
| 03 Nov 2020 | 103.85 | 102.40 | 106.40 | 102.40 | 1794490 | 2.11% |
| 02 Nov 2020 | 101.70 | 98.90 | 104.45 | 98.15 | 991164 | 3.25% |
| 30 Oct 2020 | 98.50 | 98.00 | 104.15 | 97.20 | 295342 | 1.13% |
| 29 Oct 2020 | 97.40 | 98.15 | 98.65 | 97.05 | 169409 | -1.86% |
| 28 Oct 2020 | 99.25 | 100.35 | 100.95 | 98.80 | 149045 | -0.60% |
| 27 Oct 2020 | 99.85 | 101.25 | 101.30 | 99.10 | 219918 | -1.19% |
| 26 Oct 2020 | 101.05 | 102.55 | 103.60 | 100.20 | 191524 | -1.41% |
| 23 Oct 2020 | 102.50 | 103.00 | 104.60 | 102.15 | 254020 | -0.29% |
| 22 Oct 2020 | 102.80 | 102.80 | 104.10 | 101.70 | 242968 | -0.53% |
| 21 Oct 2020 | 103.35 | 101.50 | 106.50 | 101.15 | 1995354 | 2.84% |
| 20 Oct 2020 | 100.50 | 101.45 | 102.45 | 100.20 | 212092 | -0.79% |
| 19 Oct 2020 | 101.30 | 101.90 | 101.95 | 100.30 | 237436 | 0.30% |
| 16 Oct 2020 | 101.00 | 100.00 | 102.80 | 99.70 | 345896 | 1.92% |
| 15 Oct 2020 | 99.10 | 101.95 | 103.30 | 98.10 | 412648 | -3.08% |
| 14 Oct 2020 | 102.25 | 101.70 | 104.00 | 100.10 | 406830 | 0.15% |
| 13 Oct 2020 | 102.10 | 102.90 | 104.85 | 101.30 | 496403 | -0.73% |
| 12 Oct 2020 | 102.85 | 106.10 | 106.80 | 102.40 | 462202 | -3.47% |
| 09 Oct 2020 | 106.55 | 101.90 | 112.40 | 101.85 | 3395955 | 5.13% |
| 08 Oct 2020 | 101.35 | 103.30 | 104.25 | 100.40 | 528017 | -1.70% |
| 07 Oct 2020 | 103.10 | 105.80 | 106.30 | 102.30 | 845433 | -3.19% |
| 06 Oct 2020 | 106.50 | 95.30 | 109.00 | 95.10 | 7246742 | 12.40% |
| 05 Oct 2020 | 94.75 | 95.50 | 97.10 | 94.50 | 256479 | -0.16% |
| 01 Oct 2020 | 94.90 | 94.70 | 97.25 | 94.20 | 309734 | 1.44% |
| 30 Sep 2020 | 93.55 | 95.10 | 95.50 | 93.15 | 193782 | -1.63% |
| 29 Sep 2020 | 95.10 | 96.65 | 97.80 | 94.20 | 164658 | -1.60% |
| 28 Sep 2020 | 96.65 | 94.00 | 97.60 | 93.50 | 278778 | 3.42% |
| 25 Sep 2020 | 93.45 | 89.90 | 94.65 | 88.80 | 440613 | 3.72% |
| 24 Sep 2020 | 90.10 | 93.35 | 93.35 | 89.45 | 299630 | -4.00% |
| 23 Sep 2020 | 93.85 | 94.00 | 96.75 | 92.00 | 282772 | -0.21% |
| 22 Sep 2020 | 94.05 | 96.95 | 96.95 | 91.05 | 431739 | -2.99% |
| 21 Sep 2020 | 96.95 | 101.25 | 102.25 | 96.10 | 387573 | -4.10% |
| 18 Sep 2020 | 101.10 | 102.60 | 104.00 | 100.70 | 277321 | -1.80% |
| 17 Sep 2020 | 102.95 | 103.10 | 104.65 | 102.35 | 299069 | -1.86% |
| 16 Sep 2020 | 104.90 | 102.20 | 106.90 | 101.95 | 750213 | 2.69% |
| 15 Sep 2020 | 102.15 | 102.00 | 103.45 | 101.55 | 319832 | 0.79% |
| 14 Sep 2020 | 101.35 | 103.00 | 103.90 | 100.55 | 980339 | -3.11% |
| 11 Sep 2020 | 104.60 | 105.90 | 106.00 | 104.10 | 584082 | -2.20% |
| 10 Sep 2020 | 106.95 | 99.45 | 108.70 | 99.45 | 3091958 | 8.30% |
| 09 Sep 2020 | 98.75 | 101.00 | 101.00 | 98.00 | 508074 | -1.59% |
| 08 Sep 2020 | 100.35 | 99.10 | 104.75 | 99.10 | 838575 | 0.60% |
| 07 Sep 2020 | 99.75 | 102.50 | 103.40 | 99.10 | 434359 | -2.01% |
| 04 Sep 2020 | 101.80 | 101.70 | 104.25 | 101.30 | 453521 | -2.35% |
| 03 Sep 2020 | 104.25 | 105.60 | 106.00 | 103.50 | 252214 | -0.38% |
| 02 Sep 2020 | 104.65 | 104.00 | 106.10 | 103.10 | 476269 | 0.63% |
| 01 Sep 2020 | 104.00 | 105.00 | 108.00 | 102.05 | 633670 | -1.79% |
| 31 Aug 2020 | 105.90 | 115.00 | 116.60 | 104.80 | 1159326 | -7.63% |
| 28 Aug 2020 | 114.65 | 119.00 | 120.00 | 114.10 | 1132287 | -2.26% |
| 27 Aug 2020 | 117.30 | 120.90 | 120.90 | 116.35 | 1537112 | -4.44% |
| 26 Aug 2020 | 122.75 | 123.00 | 128.90 | 119.15 | 13390695 | 12.72% |
| 25 Aug 2020 | 108.90 | 100.50 | 110.80 | 100.45 | 5342119 | 9.50% |
| 24 Aug 2020 | 99.45 | 100.85 | 101.50 | 99.20 | 779243 | -0.35% |
| 21 Aug 2020 | 99.80 | 102.00 | 102.45 | 99.50 | 552080 | 0.40% |
| 20 Aug 2020 | 99.40 | 97.95 | 101.00 | 97.55 | 474106 | 0.51% |
| 19 Aug 2020 | 98.90 | 100.45 | 101.90 | 98.50 | 793335 | -0.75% |
| 18 Aug 2020 | 99.65 | 96.60 | 104.00 | 96.20 | 2712793 | 3.26% |
| 17 Aug 2020 | 96.50 | 97.45 | 98.20 | 96.05 | 210724 | -0.26% |
| 14 Aug 2020 | 96.75 | 99.90 | 100.15 | 96.10 | 346198 | -2.81% |
| 13 Aug 2020 | 99.55 | 100.50 | 102.30 | 99.00 | 416676 | -0.85% |
| 12 Aug 2020 | 100.40 | 100.00 | 101.70 | 98.40 | 708595 | 0.30% |
| 11 Aug 2020 | 100.10 | 99.20 | 102.70 | 98.70 | 3596398 | 2.40% |
| 10 Aug 2020 | 97.75 | 91.75 | 98.50 | 91.75 | 1161273 | 6.48% |
| 07 Aug 2020 | 91.80 | 90.30 | 93.45 | 90.15 | 337462 | 1.66% |
| 06 Aug 2020 | 90.30 | 90.80 | 92.45 | 90.00 | 235415 | -0.39% |
| 05 Aug 2020 | 90.65 | 90.20 | 91.90 | 90.00 | 197929 | 0.67% |
| 04 Aug 2020 | 90.05 | 87.50 | 91.40 | 87.50 | 342579 | 3.15% |
| 03 Aug 2020 | 87.30 | 88.00 | 88.30 | 87.05 | 149665 | -1.13% |
| 31 Jul 2020 | 88.30 | 89.30 | 89.70 | 88.00 | 274635 | -1.12% |
| 30 Jul 2020 | 89.30 | 91.75 | 92.00 | 88.00 | 237534 | -2.14% |
| 29 Jul 2020 | 91.25 | 91.65 | 92.95 | 91.05 | 259530 | -0.22% |
| 28 Jul 2020 | 91.45 | 91.00 | 92.55 | 91.00 | 264137 | 0.27% |
| 27 Jul 2020 | 91.20 | 93.25 | 93.95 | 90.70 | 290134 | -2.98% |
| 24 Jul 2020 | 94.00 | 94.15 | 96.40 | 93.25 | 939701 | -0.79% |
| 23 Jul 2020 | 94.75 | 95.00 | 96.05 | 94.15 | 785159 | -0.73% |
| 22 Jul 2020 | 95.45 | 98.10 | 98.10 | 94.55 | 478366 | -2.65% |
| 21 Jul 2020 | 98.05 | 99.50 | 99.60 | 95.55 | 1784841 | 1.92% |
| 20 Jul 2020 | 96.20 | 93.35 | 97.80 | 92.10 | 1992655 | 3.00% |
| 17 Jul 2020 | 93.40 | 89.00 | 94.40 | 88.85 | 766275 | 5.48% |
| 16 Jul 2020 | 88.55 | 90.40 | 90.50 | 86.55 | 1652575 | -1.67% |
| 15 Jul 2020 | 90.05 | 93.40 | 94.30 | 88.45 | 838094 | -2.86% |
| 14 Jul 2020 | 92.70 | 96.00 | 96.40 | 92.00 | 1895359 | -3.39% |
| 13 Jul 2020 | 95.95 | 99.00 | 99.50 | 95.20 | 1033853 | -2.14% |
| 10 Jul 2020 | 98.05 | 99.00 | 101.75 | 97.15 | 1967383 | -2.53% |
| 09 Jul 2020 | 100.60 | 103.00 | 104.70 | 98.60 | 3926782 | -0.40% |
| 08 Jul 2020 | 101.00 | 95.60 | 102.90 | 94.20 | 3971308 | 5.81% |
| 07 Jul 2020 | 95.45 | 96.95 | 97.50 | 95.05 | 3136393 | -1.34% |
| 06 Jul 2020 | 96.75 | 96.10 | 99.00 | 94.40 | 4022024 | 1.26% |
| 03 Jul 2020 | 95.55 | 98.50 | 98.65 | 95.00 | 2114489 | -3.14% |
| 02 Jul 2020 | 98.65 | 91.40 | 103.00 | 91.15 | 14040125 | 8.89% |
| 01 Jul 2020 | 90.60 | 82.05 | 91.50 | 82.05 | 2478587 | 10.62% |
| 30 Jun 2020 | 81.90 | 83.30 | 85.00 | 81.25 | 497078 | -4.77% |
| 29 Jun 2020 | 86.00 | 88.95 | 89.50 | 85.50 | 371646 | -2.93% |
| 26 Jun 2020 | 88.60 | 88.60 | 91.20 | 88.20 | 522352 | 0.97% |
| 25 Jun 2020 | 87.75 | 87.00 | 90.20 | 86.85 | 772137 | 1.09% |
| 24 Jun 2020 | 86.80 | 90.30 | 91.15 | 86.40 | 648491 | -2.64% |
| 23 Jun 2020 | 89.15 | 89.80 | 90.50 | 87.55 | 583215 | -0.72% |
| 22 Jun 2020 | 89.80 | 89.00 | 92.10 | 89.00 | 1138819 | 0.96% |
| 19 Jun 2020 | 88.95 | 92.00 | 94.00 | 88.00 | 1803611 | -3.73% |
| 18 Jun 2020 | 92.40 | 87.00 | 96.50 | 80.75 | 10938462 | 10.33% |
| 17 Jun 2020 | 83.75 | 69.40 | 83.75 | 68.40 | 5742287 | 19.99% |
| 16 Jun 2020 | 69.80 | 70.80 | 72.85 | 69.10 | 636058 | 0.36% |
| 15 Jun 2020 | 69.55 | 70.50 | 71.45 | 69.25 | 199849 | -1.00% |
| 12 Jun 2020 | 70.25 | 69.80 | 71.00 | 67.90 | 441704 | -1.95% |
| 11 Jun 2020 | 71.65 | 73.10 | 75.00 | 71.25 | 390396 | -2.12% |
| 10 Jun 2020 | 73.20 | 73.70 | 74.40 | 72.55 | 325595 | 0.34% |
| 09 Jun 2020 | 72.95 | 73.15 | 76.50 | 72.05 | 1579243 | 0.90% |
| 08 Jun 2020 | 72.30 | 72.00 | 76.00 | 71.60 | 784789 | 2.34% |
| 05 Jun 2020 | 70.65 | 69.15 | 71.45 | 68.70 | 357650 | 3.21% |
| 04 Jun 2020 | 68.45 | 70.10 | 70.70 | 68.00 | 161392 | -2.35% |
| 03 Jun 2020 | 70.10 | 70.60 | 71.60 | 69.50 | 355480 | 0.72% |
| 02 Jun 2020 | 69.60 | 70.00 | 70.65 | 68.10 | 316754 | 0.00% |
| 01 Jun 2020 | 69.60 | 66.25 | 70.70 | 66.25 | 750545 | 6.75% |
| 29 May 2020 | 65.20 | 64.50 | 65.85 | 64.00 | 134685 | 0.85% |
| 28 May 2020 | 64.65 | 64.65 | 65.85 | 64.00 | 123790 | 0.31% |
| 27 May 2020 | 64.45 | 63.80 | 64.80 | 62.65 | 82994 | 1.98% |
| 26 May 2020 | 63.20 | 64.75 | 64.75 | 63.00 | 83741 | -1.02% |
| 22 May 2020 | 63.85 | 64.50 | 65.90 | 63.20 | 107785 | -0.93% |
| 21 May 2020 | 64.45 | 65.80 | 66.65 | 64.15 | 109886 | -4.02% |
| 20 May 2020 | 67.15 | 63.80 | 68.40 | 60.05 | 333036 | 5.25% |
| 19 May 2020 | 63.80 | 64.65 | 64.90 | 63.05 | 80835 | 0.47% |
| 18 May 2020 | 63.50 | 68.05 | 68.25 | 62.60 | 169585 | -6.82% |
| 15 May 2020 | 68.15 | 71.40 | 71.80 | 67.80 | 172182 | -3.13% |
| 14 May 2020 | 70.35 | 70.80 | 72.80 | 69.60 | 855743 | 1.96% |
| 13 May 2020 | 69.00 | 68.00 | 70.50 | 66.15 | 409584 | 5.91% |
| 12 May 2020 | 65.15 | 65.45 | 65.75 | 63.50 | 78028 | 0.00% |
| 11 May 2020 | 65.15 | 65.80 | 66.80 | 64.75 | 92203 | -0.53% |
| 08 May 2020 | 65.50 | 67.15 | 68.90 | 65.30 | 122563 | -2.09% |
| 07 May 2020 | 66.90 | 68.80 | 68.90 | 66.50 | 111888 | -0.89% |
| 06 May 2020 | 67.50 | 68.15 | 69.30 | 66.15 | 186121 | -2.10% |
| 05 May 2020 | 68.95 | 69.30 | 71.40 | 67.40 | 506122 | 0.44% |
| 04 May 2020 | 68.65 | 66.15 | 69.85 | 66.15 | 154358 | -5.70% |
| 30 Apr 2020 | 72.80 | 73.65 | 75.00 | 72.40 | 266943 | 0.07% |
| 29 Apr 2020 | 72.75 | 73.70 | 74.35 | 72.50 | 253273 | -1.09% |
| 28 Apr 2020 | 73.55 | 73.05 | 75.65 | 71.35 | 1149854 | 1.17% |
| 27 Apr 2020 | 72.70 | 73.40 | 74.80 | 72.10 | 164469 | 0.21% |
| 24 Apr 2020 | 72.55 | 74.60 | 75.60 | 72.10 | 145697 | -5.84% |
| 23 Apr 2020 | 77.05 | 74.50 | 78.25 | 74.15 | 359293 | 3.15% |
| 22 Apr 2020 | 74.70 | 79.00 | 79.80 | 74.20 | 270531 | -3.68% |
| 21 Apr 2020 | 77.55 | 72.00 | 81.60 | 70.10 | 877900 | 2.78% |
| 20 Apr 2020 | 75.45 | 76.00 | 77.00 | 74.40 | 241938 | 3.00% |
| 17 Apr 2020 | 73.25 | 71.20 | 75.00 | 70.55 | 478614 | 6.39% |
| 16 Apr 2020 | 68.85 | 67.45 | 69.90 | 67.45 | 212628 | 1.77% |
| 15 Apr 2020 | 67.65 | 67.50 | 69.75 | 66.05 | 229385 | 2.19% |
| 13 Apr 2020 | 66.20 | 68.90 | 70.00 | 63.75 | 348941 | -2.00% |
| 09 Apr 2020 | 67.55 | 61.70 | 67.55 | 61.70 | 702119 | 9.93% |
| 08 Apr 2020 | 61.45 | 61.50 | 63.55 | 60.45 | 124600 | 0.16% |
| 07 Apr 2020 | 61.35 | 61.50 | 61.75 | 59.10 | 98529 | 3.11% |
| 03 Apr 2020 | 59.50 | 61.00 | 61.60 | 59.20 | 76840 | -1.16% |
| 01 Apr 2020 | 60.20 | 60.60 | 61.70 | 59.45 | 87643 | 1.35% |
| 31 Mar 2020 | 59.40 | 61.00 | 61.35 | 59.00 | 129109 | 0.25% |
| 30 Mar 2020 | 59.25 | 61.10 | 61.80 | 58.00 | 108056 | -3.74% |
| 27 Mar 2020 | 61.55 | 60.10 | 65.10 | 59.80 | 240001 | 3.10% |
| 26 Mar 2020 | 59.70 | 57.45 | 60.70 | 56.00 | 122126 | 7.76% |
| 25 Mar 2020 | 55.40 | 52.00 | 57.00 | 51.10 | 62425 | 1.74% |
| 24 Mar 2020 | 54.45 | 55.70 | 58.40 | 52.50 | 113214 | -1.63% |
| 23 Mar 2020 | 55.35 | 58.90 | 59.00 | 55.35 | 92970 | -9.93% |
| 20 Mar 2020 | 61.45 | 61.15 | 64.00 | 61.00 | 207572 | 0.82% |
| 19 Mar 2020 | 60.95 | 65.00 | 65.00 | 60.05 | 171204 | -8.35% |
| 18 Mar 2020 | 66.50 | 70.00 | 72.25 | 64.30 | 138904 | -2.49% |
| 17 Mar 2020 | 68.20 | 69.00 | 73.00 | 67.00 | 151612 | -2.36% |
| 16 Mar 2020 | 69.85 | 63.00 | 72.05 | 61.65 | 271088 | 6.64% |
| 13 Mar 2020 | 65.50 | 64.50 | 76.00 | 56.00 | 581276 | -6.03% |
| 12 Mar 2020 | 69.70 | 75.00 | 75.00 | 67.50 | 292752 | -10.18% |
| 11 Mar 2020 | 77.60 | 76.85 | 80.70 | 76.85 | 148562 | -1.71% |
| 09 Mar 2020 | 78.95 | 83.00 | 84.25 | 78.00 | 255306 | -9.20% |
| 06 Mar 2020 | 86.95 | 89.50 | 89.50 | 85.10 | 186745 | -7.50% |
| 05 Mar 2020 | 94.00 | 94.85 | 98.05 | 92.50 | 92725 | 1.51% |
| 04 Mar 2020 | 92.60 | 96.00 | 96.80 | 91.20 | 87193 | -3.29% |
| 03 Mar 2020 | 95.75 | 94.35 | 98.85 | 94.35 | 102630 | 1.32% |
| 02 Mar 2020 | 94.50 | 96.75 | 99.60 | 92.50 | 120782 | -1.31% |
| 28 Feb 2020 | 95.75 | 97.00 | 98.50 | 95.00 | 148828 | -5.01% |
| 27 Feb 2020 | 100.80 | 100.40 | 102.00 | 99.15 | 175230 | -0.84% |
| 26 Feb 2020 | 101.65 | 105.20 | 107.60 | 101.15 | 219817 | -4.64% |
| 25 Feb 2020 | 106.60 | 112.55 | 113.70 | 106.00 | 209577 | -5.83% |
| 24 Feb 2020 | 113.20 | 119.70 | 119.70 | 111.15 | 145195 | -3.82% |
| 20 Feb 2020 | 117.70 | 116.70 | 121.00 | 116.65 | 216693 | 0.56% |
| 19 Feb 2020 | 117.05 | 116.15 | 122.55 | 115.60 | 236127 | -0.13% |
| 18 Feb 2020 | 117.20 | 120.00 | 121.55 | 116.00 | 159209 | -4.56% |
| 17 Feb 2020 | 122.80 | 128.00 | 129.95 | 120.60 | 161278 | -5.14% |
| 14 Feb 2020 | 129.45 | 133.55 | 134.45 | 128.95 | 131408 | -2.89% |
| 13 Feb 2020 | 133.30 | 134.00 | 137.20 | 132.15 | 131060 | -1.59% |
| 12 Feb 2020 | 135.45 | 143.75 | 143.75 | 134.20 | 250557 | -6.04% |
| 11 Feb 2020 | 144.15 | 147.40 | 149.60 | 142.50 | 177850 | -2.11% |
| 10 Feb 2020 | 147.25 | 147.50 | 149.55 | 146.40 | 109343 | 0.99% |
| 07 Feb 2020 | 145.80 | 148.00 | 148.95 | 145.20 | 106736 | -1.39% |
| 06 Feb 2020 | 147.85 | 146.80 | 152.80 | 145.35 | 379835 | 1.62% |
| 05 Feb 2020 | 145.50 | 147.35 | 147.50 | 145.00 | 68924 | -0.72% |
| 04 Feb 2020 | 146.55 | 144.05 | 148.40 | 144.05 | 59701 | 2.20% |
| 03 Feb 2020 | 143.40 | 148.00 | 148.85 | 142.50 | 72667 | -3.27% |
| 01 Feb 2020 | 148.25 | 153.95 | 158.05 | 146.80 | 210793 | -3.07% |
| 31 Jan 2020 | 152.95 | 154.00 | 154.90 | 152.15 | 64164 | -0.52% |
| 30 Jan 2020 | 153.75 | 155.00 | 155.00 | 152.50 | 79033 | 0.49% |
| 29 Jan 2020 | 153.00 | 152.90 | 154.95 | 152.25 | 82386 | 0.36% |
| 28 Jan 2020 | 152.45 | 155.30 | 156.40 | 150.45 | 111741 | -1.45% |
| 27 Jan 2020 | 154.70 | 159.00 | 159.00 | 154.25 | 100070 | -1.50% |
| 24 Jan 2020 | 157.05 | 158.60 | 159.15 | 156.40 | 192351 | -0.41% |
| 23 Jan 2020 | 157.70 | 158.85 | 159.75 | 156.20 | 183123 | -0.35% |
| 22 Jan 2020 | 158.25 | 161.95 | 164.00 | 156.60 | 451352 | -1.62% |
| 21 Jan 2020 | 160.85 | 152.20 | 164.75 | 151.45 | 851262 | 4.58% |
| 20 Jan 2020 | 153.80 | 159.15 | 159.80 | 151.85 | 94901 | -2.75% |
| 17 Jan 2020 | 158.15 | 159.25 | 160.45 | 157.50 | 120560 | -0.09% |
| 16 Jan 2020 | 158.30 | 158.50 | 162.75 | 157.60 | 207065 | 0.16% |
| 15 Jan 2020 | 158.05 | 160.40 | 160.80 | 157.50 | 171586 | -0.38% |
| 14 Jan 2020 | 158.65 | 160.95 | 162.45 | 158.00 | 82048 | -1.55% |
| 13 Jan 2020 | 161.15 | 159.90 | 164.00 | 158.00 | 188208 | 2.25% |
| 10 Jan 2020 | 157.60 | 158.95 | 161.70 | 156.00 | 127911 | 0.80% |
| 09 Jan 2020 | 156.35 | 156.85 | 159.80 | 156.00 | 96154 | 1.30% |
| 08 Jan 2020 | 154.35 | 155.00 | 155.10 | 152.60 | 66446 | -0.99% |
| 07 Jan 2020 | 155.90 | 157.00 | 160.20 | 155.05 | 76113 | -0.29% |
| 06 Jan 2020 | 156.35 | 161.20 | 162.00 | 154.70 | 135320 | -4.37% |
| 03 Jan 2020 | 163.50 | 163.15 | 170.75 | 162.60 | 270204 | -0.70% |
| 02 Jan 2020 | 164.65 | 156.15 | 179.80 | 155.00 | 1042718 | 5.31% |
| 01 Jan 2020 | 156.35 | 156.00 | 157.95 | 155.95 | 33217 | -0.03% |
| 31 Dec 2019 | 156.40 | 155.55 | 158.30 | 155.55 | 67533 | -0.48% |
| 30 Dec 2019 | 157.15 | 157.70 | 160.90 | 156.50 | 63056 | -0.29% |
| 27 Dec 2019 | 157.60 | 161.65 | 162.85 | 156.55 | 92407 | -1.38% |
| 26 Dec 2019 | 159.80 | 160.30 | 162.95 | 159.05 | 89707 | -1.11% |
| 24 Dec 2019 | 161.60 | 164.00 | 164.75 | 160.70 | 227548 | -0.74% |
| 23 Dec 2019 | 162.80 | 158.40 | 166.95 | 158.00 | 1768928 | 5.17% |
| 20 Dec 2019 | 154.80 | 150.80 | 156.10 | 149.50 | 178667 | 3.20% |
| 19 Dec 2019 | 150.00 | 152.30 | 152.60 | 149.50 | 50925 | -0.33% |
| 18 Dec 2019 | 150.50 | 155.00 | 155.00 | 149.85 | 75735 | -1.31% |
| 17 Dec 2019 | 152.50 | 149.60 | 154.00 | 149.30 | 67582 | 2.31% |
| 16 Dec 2019 | 149.05 | 149.10 | 150.85 | 148.10 | 35404 | -0.83% |
| 13 Dec 2019 | 150.30 | 148.70 | 151.95 | 148.70 | 73591 | 1.01% |
| 12 Dec 2019 | 148.80 | 150.00 | 150.00 | 147.55 | 48891 | -0.47% |
| 11 Dec 2019 | 149.50 | 151.45 | 153.35 | 147.30 | 198079 | 1.56% |
| 10 Dec 2019 | 147.20 | 150.80 | 151.95 | 145.15 | 59771 | -1.80% |
| 09 Dec 2019 | 149.90 | 152.50 | 153.70 | 148.80 | 84144 | -1.67% |
| 06 Dec 2019 | 152.45 | 154.15 | 156.45 | 152.00 | 38011 | -1.58% |
| 05 Dec 2019 | 154.90 | 156.15 | 158.90 | 154.50 | 46230 | -0.71% |
| 04 Dec 2019 | 156.00 | 157.15 | 159.30 | 155.00 | 53158 | -1.89% |
| 03 Dec 2019 | 159.00 | 163.10 | 165.95 | 157.60 | 112730 | -2.27% |
| 02 Dec 2019 | 162.70 | 163.70 | 165.40 | 162.00 | 110802 | 0.25% |
| 29 Nov 2019 | 162.30 | 158.50 | 167.70 | 156.60 | 336230 | 3.08% |
| 28 Nov 2019 | 157.45 | 154.55 | 162.30 | 150.10 | 228659 | 2.87% |
| 27 Nov 2019 | 153.05 | 152.50 | 153.80 | 151.00 | 74154 | 1.36% |
| 26 Nov 2019 | 151.00 | 153.50 | 155.75 | 150.10 | 58635 | -1.11% |
| 25 Nov 2019 | 152.70 | 153.05 | 154.00 | 151.55 | 43589 | 0.33% |
| 22 Nov 2019 | 152.20 | 155.15 | 156.70 | 150.60 | 69294 | -2.09% |
| 21 Nov 2019 | 155.45 | 152.00 | 157.45 | 149.25 | 286986 | 3.29% |
