General Insurance Corporation of India
NSE :GICRE BSE :540755 Sector : InsuranceBuy, Sell or Hold GICRE ?
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
GICRE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 378.85 | 368.70 | 379.85 | 365.05 | 810370 | 3.37% |
| 21 Nov 2024 | 366.50 | 371.35 | 373.70 | 358.00 | 527466 | -1.29% |
| 19 Nov 2024 | 371.30 | 361.15 | 374.55 | 360.00 | 766042 | 3.67% |
| 18 Nov 2024 | 358.15 | 352.25 | 362.50 | 352.20 | 605534 | 1.12% |
| 14 Nov 2024 | 354.20 | 351.95 | 363.55 | 348.00 | 822267 | 1.58% |
| 13 Nov 2024 | 348.70 | 365.50 | 366.30 | 348.00 | 423260 | -4.80% |
| 12 Nov 2024 | 366.30 | 375.00 | 375.80 | 364.90 | 323738 | -0.43% |
| 11 Nov 2024 | 367.90 | 365.50 | 374.50 | 359.00 | 376249 | 0.89% |
| 08 Nov 2024 | 364.65 | 375.50 | 376.40 | 364.00 | 262550 | -2.89% |
| 07 Nov 2024 | 375.50 | 382.50 | 384.00 | 374.15 | 330401 | -1.89% |
| 06 Nov 2024 | 382.75 | 372.65 | 386.80 | 371.60 | 364928 | 3.19% |
| 05 Nov 2024 | 370.90 | 364.80 | 374.50 | 360.80 | 242712 | 2.11% |
| 04 Nov 2024 | 363.25 | 371.05 | 372.10 | 361.15 | 193118 | -2.10% |
| 01 Nov 2024 | 371.05 | 375.00 | 375.00 | 361.80 | 54464 | 0.50% |
| 31 Oct 2024 | 369.20 | 373.00 | 375.45 | 366.35 | 317716 | -0.77% |
| 30 Oct 2024 | 372.05 | 364.90 | 376.55 | 363.00 | 400677 | 2.04% |
| 29 Oct 2024 | 364.60 | 361.75 | 365.75 | 353.40 | 342500 | 1.19% |
| 28 Oct 2024 | 360.30 | 352.15 | 363.50 | 347.05 | 418226 | 3.31% |
| 25 Oct 2024 | 348.75 | 359.00 | 367.05 | 347.00 | 712402 | -3.11% |
| 24 Oct 2024 | 359.95 | 362.00 | 366.00 | 357.70 | 317633 | -0.37% |
| 23 Oct 2024 | 361.30 | 362.05 | 367.75 | 350.20 | 617935 | -0.29% |
| 22 Oct 2024 | 362.35 | 377.55 | 381.50 | 360.00 | 512954 | -5.21% |
| 21 Oct 2024 | 382.25 | 391.75 | 393.50 | 380.00 | 324610 | -1.39% |
| 18 Oct 2024 | 387.65 | 388.85 | 389.70 | 381.00 | 319987 | -1.32% |
| 17 Oct 2024 | 392.85 | 396.60 | 398.65 | 390.00 | 412005 | -0.54% |
| 16 Oct 2024 | 395.00 | 395.80 | 400.45 | 392.80 | 329035 | -0.20% |
| 15 Oct 2024 | 395.80 | 403.75 | 405.00 | 394.55 | 422563 | -0.98% |
| 14 Oct 2024 | 399.70 | 392.50 | 405.60 | 390.60 | 2041505 | 2.38% |
| 11 Oct 2024 | 390.40 | 386.80 | 394.10 | 383.25 | 368902 | 0.27% |
| 10 Oct 2024 | 389.35 | 389.55 | 391.85 | 385.80 | 514706 | -0.05% |
| 09 Oct 2024 | 389.55 | 374.65 | 390.50 | 370.70 | 1298591 | 5.58% |
| 08 Oct 2024 | 368.95 | 363.20 | 371.80 | 358.25 | 496636 | 1.60% |
| 07 Oct 2024 | 363.15 | 385.95 | 387.25 | 362.00 | 742661 | -5.56% |
| 04 Oct 2024 | 384.55 | 383.00 | 387.00 | 375.10 | 493514 | 0.27% |
| 03 Oct 2024 | 383.50 | 386.00 | 393.20 | 381.40 | 506320 | -2.84% |
| 01 Oct 2024 | 394.70 | 392.00 | 399.40 | 392.00 | 638463 | -0.23% |
| 30 Sep 2024 | 395.60 | 399.00 | 399.00 | 391.05 | 1118749 | -1.42% |
| 27 Sep 2024 | 401.30 | 399.95 | 403.85 | 394.80 | 949022 | 0.34% |
| 26 Sep 2024 | 399.95 | 394.00 | 402.35 | 387.40 | 2315019 | 0.48% |
| 25 Sep 2024 | 398.05 | 397.80 | 401.70 | 393.00 | 2018952 | 0.28% |
| 24 Sep 2024 | 396.95 | 398.20 | 399.30 | 394.20 | 568987 | -0.25% |
| 23 Sep 2024 | 397.95 | 396.00 | 405.50 | 393.75 | 1846324 | 1.09% |
| 20 Sep 2024 | 393.65 | 385.40 | 396.90 | 383.25 | 1251238 | 2.51% |
| 19 Sep 2024 | 384.00 | 397.05 | 397.30 | 379.30 | 1239142 | -2.80% |
| 18 Sep 2024 | 395.05 | 394.00 | 396.90 | 392.60 | 962043 | 0.25% |
| 17 Sep 2024 | 394.05 | 391.10 | 395.80 | 391.05 | 714284 | -0.24% |
| 16 Sep 2024 | 395.00 | 395.00 | 397.40 | 391.70 | 738416 | 0.39% |
| 13 Sep 2024 | 393.45 | 395.00 | 395.60 | 391.20 | 743848 | 0.14% |
| 12 Sep 2024 | 392.90 | 387.00 | 395.50 | 386.00 | 1199678 | 2.04% |
| 11 Sep 2024 | 385.05 | 388.00 | 392.65 | 383.45 | 999957 | -2.89% |
| 10 Sep 2024 | 396.50 | 402.75 | 404.95 | 395.05 | 1563849 | -1.53% |
| 09 Sep 2024 | 402.65 | 386.60 | 407.90 | 382.10 | 6869237 | 5.01% |
| 06 Sep 2024 | 383.45 | 396.55 | 398.40 | 381.45 | 2285186 | -3.56% |
| 05 Sep 2024 | 397.60 | 397.00 | 398.90 | 395.35 | 2545936 | -0.06% |
| 04 Sep 2024 | 397.85 | 404.95 | 407.00 | 397.35 | 7151584 | -5.64% |
| 03 Sep 2024 | 421.65 | 425.00 | 429.20 | 416.70 | 1541305 | -0.13% |
| 02 Sep 2024 | 422.20 | 411.90 | 426.00 | 404.20 | 3633746 | 3.28% |
| 30 Aug 2024 | 408.80 | 407.45 | 416.25 | 405.80 | 939912 | 1.10% |
| 29 Aug 2024 | 404.35 | 418.45 | 419.80 | 401.30 | 1453304 | -2.98% |
| 28 Aug 2024 | 416.75 | 415.00 | 425.90 | 413.30 | 1646919 | 0.59% |
| 27 Aug 2024 | 414.30 | 407.00 | 423.90 | 406.95 | 2452845 | 1.67% |
| 26 Aug 2024 | 407.50 | 412.00 | 413.00 | 406.45 | 634294 | -0.04% |
| 23 Aug 2024 | 407.65 | 408.15 | 416.60 | 405.20 | 816789 | 0.16% |
| 22 Aug 2024 | 407.00 | 413.00 | 415.70 | 405.50 | 850911 | -1.23% |
| 21 Aug 2024 | 412.05 | 407.90 | 425.20 | 405.90 | 3420577 | 1.25% |
| 20 Aug 2024 | 406.95 | 400.00 | 411.40 | 398.30 | 1427269 | 1.84% |
| 19 Aug 2024 | 399.60 | 385.25 | 402.75 | 385.25 | 1393872 | 3.98% |
| 16 Aug 2024 | 384.30 | 384.90 | 387.00 | 381.40 | 691786 | 1.32% |
| 14 Aug 2024 | 379.30 | 392.80 | 393.70 | 376.30 | 1198441 | -2.33% |
| 13 Aug 2024 | 388.35 | 397.55 | 402.50 | 385.65 | 829943 | -2.31% |
| 12 Aug 2024 | 397.55 | 395.65 | 407.00 | 388.10 | 1839171 | 2.07% |
| 09 Aug 2024 | 389.50 | 398.10 | 399.75 | 386.45 | 1165288 | -0.40% |
| 08 Aug 2024 | 391.05 | 389.85 | 407.00 | 385.40 | 2694746 | 0.29% |
| 07 Aug 2024 | 389.90 | 385.00 | 391.55 | 379.05 | 1379332 | 3.66% |
| 06 Aug 2024 | 376.15 | 392.95 | 399.45 | 374.00 | 1771582 | -2.53% |
| 05 Aug 2024 | 385.90 | 400.00 | 400.00 | 382.00 | 2152573 | -5.84% |
| 02 Aug 2024 | 409.85 | 401.00 | 417.70 | 401.00 | 2493549 | -0.51% |
| 01 Aug 2024 | 411.95 | 434.20 | 442.50 | 409.65 | 5585395 | -4.19% |
| 31 Jul 2024 | 429.95 | 416.50 | 440.00 | 409.65 | 9191676 | 3.95% |
| 30 Jul 2024 | 413.60 | 404.90 | 430.60 | 400.90 | 7207516 | 2.50% |
| 29 Jul 2024 | 403.50 | 412.90 | 418.80 | 401.90 | 3335028 | -1.71% |
| 26 Jul 2024 | 410.50 | 373.00 | 434.70 | 369.55 | 26092512 | 10.30% |
| 25 Jul 2024 | 372.15 | 376.00 | 383.50 | 370.40 | 1237321 | -1.23% |
| 24 Jul 2024 | 376.80 | 370.00 | 385.85 | 369.95 | 1119715 | 0.25% |
| 23 Jul 2024 | 375.85 | 391.55 | 394.60 | 355.20 | 2278913 | -4.00% |
| 22 Jul 2024 | 391.50 | 384.00 | 395.10 | 380.05 | 1199506 | 1.73% |
| 19 Jul 2024 | 384.85 | 407.00 | 407.95 | 382.60 | 2209715 | -5.37% |
| 18 Jul 2024 | 406.70 | 417.10 | 421.95 | 405.00 | 2109331 | -2.48% |
| 16 Jul 2024 | 417.05 | 410.90 | 434.00 | 409.35 | 6919474 | 2.13% |
| 15 Jul 2024 | 408.35 | 405.00 | 413.50 | 394.05 | 1746345 | 1.44% |
| 12 Jul 2024 | 402.55 | 414.90 | 415.85 | 401.10 | 1563552 | -2.40% |
| 11 Jul 2024 | 412.45 | 413.95 | 425.90 | 409.20 | 3188126 | 0.12% |
| 10 Jul 2024 | 411.95 | 417.05 | 417.40 | 398.20 | 2649947 | -1.32% |
| 09 Jul 2024 | 417.45 | 423.50 | 425.00 | 409.35 | 3244522 | 0.02% |
| 08 Jul 2024 | 417.35 | 405.80 | 422.85 | 393.25 | 4776334 | 3.66% |
| 05 Jul 2024 | 402.60 | 388.80 | 414.00 | 387.20 | 6266764 | 4.44% |
| 04 Jul 2024 | 385.50 | 388.00 | 392.95 | 383.05 | 1620511 | -0.06% |
| 03 Jul 2024 | 385.75 | 383.55 | 388.95 | 381.00 | 816057 | 0.90% |
| 02 Jul 2024 | 382.30 | 387.95 | 387.95 | 378.20 | 590810 | -0.27% |
| 01 Jul 2024 | 383.35 | 382.45 | 391.90 | 377.05 | 1540642 | 1.21% |
| 28 Jun 2024 | 378.75 | 378.40 | 387.00 | 376.25 | 991346 | 0.34% |
| 27 Jun 2024 | 377.45 | 386.00 | 405.00 | 372.55 | 2938327 | -2.11% |
| 26 Jun 2024 | 385.60 | 392.45 | 392.45 | 384.00 | 689058 | -1.22% |
| 25 Jun 2024 | 390.35 | 398.00 | 399.40 | 386.70 | 808013 | -1.64% |
| 24 Jun 2024 | 396.85 | 405.00 | 410.00 | 395.30 | 1718509 | -2.33% |
| 21 Jun 2024 | 406.30 | 397.00 | 418.00 | 391.25 | 5735000 | 4.78% |
| 20 Jun 2024 | 387.75 | 381.40 | 394.40 | 377.05 | 1639774 | 1.77% |
| 19 Jun 2024 | 381.00 | 387.55 | 390.40 | 377.25 | 1121875 | -1.68% |
| 18 Jun 2024 | 387.50 | 392.00 | 395.60 | 385.10 | 1148778 | -1.57% |
| 14 Jun 2024 | 393.70 | 396.00 | 413.70 | 391.20 | 3871107 | 0.85% |
| 13 Jun 2024 | 390.40 | 390.85 | 398.25 | 387.65 | 1736005 | 0.30% |
| 12 Jun 2024 | 389.25 | 388.00 | 393.85 | 385.40 | 1673753 | 0.57% |
| 11 Jun 2024 | 387.05 | 384.00 | 399.50 | 378.80 | 3866420 | 1.80% |
| 10 Jun 2024 | 380.20 | 364.90 | 391.15 | 364.00 | 5674853 | 4.44% |
| 07 Jun 2024 | 364.05 | 360.60 | 370.30 | 358.00 | 808175 | 0.94% |
| 06 Jun 2024 | 360.65 | 350.00 | 371.30 | 350.00 | 2004781 | 4.49% |
| 05 Jun 2024 | 345.15 | 345.20 | 354.80 | 334.50 | 1163710 | -1.30% |
| 04 Jun 2024 | 349.70 | 369.55 | 369.95 | 317.25 | 4020914 | -5.58% |
| 03 Jun 2024 | 370.35 | 372.00 | 383.45 | 361.00 | 2487040 | 4.00% |
| 31 May 2024 | 356.10 | 359.00 | 368.70 | 355.10 | 1176705 | 0.00% |
| 30 May 2024 | 356.10 | 356.85 | 359.50 | 352.35 | 968033 | 0.30% |
| 29 May 2024 | 355.05 | 354.05 | 368.70 | 349.75 | 1807066 | -0.62% |
| 28 May 2024 | 357.25 | 365.75 | 369.25 | 353.55 | 909606 | -2.00% |
| 27 May 2024 | 364.55 | 373.30 | 377.00 | 363.10 | 1042944 | -1.22% |
| 24 May 2024 | 369.05 | 378.00 | 380.95 | 367.50 | 1715044 | -3.34% |
| 23 May 2024 | 381.80 | 379.30 | 387.00 | 377.20 | 2484533 | 0.66% |
| 22 May 2024 | 379.30 | 347.75 | 384.00 | 347.75 | 15605191 | 10.04% |
| 21 May 2024 | 344.70 | 340.00 | 347.00 | 340.00 | 717304 | 0.07% |
| 18 May 2024 | 344.45 | 344.60 | 345.60 | 342.00 | 136375 | 0.44% |
| 17 May 2024 | 342.95 | 337.50 | 344.45 | 336.00 | 706837 | 1.58% |
| 16 May 2024 | 337.60 | 343.00 | 343.40 | 335.60 | 581684 | -1.00% |
| 15 May 2024 | 341.00 | 331.00 | 347.10 | 329.25 | 1881986 | 3.49% |
| 14 May 2024 | 329.50 | 325.95 | 332.00 | 324.25 | 447494 | 2.08% |
| 13 May 2024 | 322.80 | 321.50 | 324.95 | 316.95 | 467900 | 0.40% |
| 10 May 2024 | 321.50 | 324.95 | 324.95 | 316.50 | 720245 | 0.16% |
| 09 May 2024 | 321.00 | 327.05 | 327.05 | 320.00 | 456557 | -1.12% |
| 08 May 2024 | 324.65 | 324.65 | 329.60 | 322.00 | 574828 | -0.09% |
| 07 May 2024 | 324.95 | 332.00 | 332.00 | 320.70 | 678793 | -2.09% |
| 06 May 2024 | 331.90 | 342.90 | 342.90 | 328.30 | 739022 | -2.38% |
| 03 May 2024 | 340.00 | 344.40 | 347.05 | 333.90 | 1135166 | -0.37% |
| 02 May 2024 | 341.25 | 348.00 | 348.50 | 340.00 | 841645 | -1.34% |
| 30 Apr 2024 | 345.90 | 355.00 | 355.45 | 344.15 | 1031437 | -2.21% |
| 29 Apr 2024 | 353.70 | 347.00 | 361.00 | 345.05 | 4545321 | 3.69% |
| 26 Apr 2024 | 341.10 | 332.85 | 345.00 | 329.00 | 2626954 | 3.00% |
| 25 Apr 2024 | 331.15 | 328.75 | 337.15 | 326.80 | 1140025 | 1.22% |
| 24 Apr 2024 | 327.15 | 331.00 | 334.00 | 325.50 | 889959 | -0.18% |
| 23 Apr 2024 | 327.75 | 332.40 | 333.50 | 327.00 | 666143 | -0.44% |
| 22 Apr 2024 | 329.20 | 329.00 | 332.70 | 327.30 | 494016 | 1.42% |
| 19 Apr 2024 | 324.60 | 327.95 | 327.95 | 320.15 | 622768 | -1.95% |
| 18 Apr 2024 | 331.05 | 332.30 | 337.20 | 330.30 | 851630 | 0.85% |
| 16 Apr 2024 | 328.25 | 325.30 | 338.00 | 322.80 | 1274958 | 0.91% |
| 15 Apr 2024 | 325.30 | 320.00 | 331.40 | 310.65 | 1799893 | 0.18% |
| 12 Apr 2024 | 324.70 | 327.95 | 332.45 | 323.00 | 867211 | -1.37% |
| 10 Apr 2024 | 329.20 | 332.00 | 334.35 | 326.25 | 1053976 | -1.58% |
| 09 Apr 2024 | 334.50 | 339.95 | 342.85 | 332.70 | 914212 | -0.62% |
| 08 Apr 2024 | 336.60 | 345.25 | 346.65 | 335.45 | 1079104 | -1.51% |
| 05 Apr 2024 | 341.75 | 341.80 | 345.50 | 335.50 | 1153254 | 0.31% |
| 04 Apr 2024 | 340.70 | 345.05 | 350.45 | 333.60 | 1617370 | -0.26% |
| 03 Apr 2024 | 341.60 | 340.70 | 349.15 | 340.25 | 1495006 | 0.78% |
| 02 Apr 2024 | 338.95 | 346.50 | 361.40 | 337.50 | 3260034 | -1.61% |
| 01 Apr 2024 | 344.50 | 329.75 | 345.70 | 328.45 | 2379347 | 4.47% |
| 28 Mar 2024 | 329.75 | 332.40 | 341.95 | 327.30 | 1494850 | -0.48% |
| 27 Mar 2024 | 331.35 | 327.60 | 342.00 | 327.60 | 2994563 | 1.30% |
| 26 Mar 2024 | 327.10 | 336.00 | 340.95 | 325.60 | 1674115 | -2.42% |
| 22 Mar 2024 | 335.20 | 337.00 | 345.35 | 333.00 | 1562974 | -1.03% |
| 21 Mar 2024 | 338.70 | 334.10 | 343.70 | 334.10 | 1527056 | 2.90% |
| 20 Mar 2024 | 329.15 | 329.80 | 337.50 | 320.55 | 1331688 | 0.80% |
| 19 Mar 2024 | 326.55 | 335.10 | 338.80 | 324.90 | 1108292 | -2.27% |
| 18 Mar 2024 | 334.15 | 338.10 | 353.80 | 330.50 | 2795442 | 0.12% |
| 15 Mar 2024 | 333.75 | 335.95 | 339.00 | 315.50 | 3772573 | -1.27% |
| 14 Mar 2024 | 338.05 | 317.40 | 344.50 | 308.05 | 4047339 | 6.51% |
| 13 Mar 2024 | 317.40 | 344.95 | 352.95 | 311.40 | 4205429 | -7.54% |
| 12 Mar 2024 | 343.30 | 357.00 | 358.05 | 336.00 | 3090554 | -3.65% |
| 11 Mar 2024 | 356.30 | 369.90 | 379.50 | 352.95 | 2343167 | -2.88% |
| 07 Mar 2024 | 366.85 | 376.40 | 376.40 | 363.50 | 1758170 | -1.65% |
| 06 Mar 2024 | 373.00 | 387.05 | 389.70 | 365.00 | 2561704 | -4.87% |
| 05 Mar 2024 | 392.10 | 399.00 | 399.00 | 388.55 | 1245283 | -1.80% |
| 04 Mar 2024 | 399.30 | 390.00 | 409.00 | 382.40 | 2751405 | 2.14% |
| 02 Mar 2024 | 390.95 | 387.05 | 391.80 | 384.00 | 203350 | 0.90% |
| 01 Mar 2024 | 387.45 | 385.00 | 394.45 | 381.15 | 1862048 | 1.93% |
| 29 Feb 2024 | 380.10 | 390.00 | 397.80 | 374.20 | 2985549 | -2.06% |
| 28 Feb 2024 | 388.10 | 411.00 | 414.80 | 383.00 | 3314308 | -4.76% |
| 27 Feb 2024 | 407.50 | 404.00 | 424.40 | 403.40 | 4023111 | 1.39% |
| 26 Feb 2024 | 401.90 | 421.00 | 429.75 | 399.40 | 3183867 | -4.57% |
| 23 Feb 2024 | 421.15 | 435.00 | 436.70 | 417.65 | 2548586 | -1.97% |
| 22 Feb 2024 | 429.60 | 435.00 | 439.20 | 411.25 | 4445645 | 1.03% |
| 21 Feb 2024 | 425.20 | 410.00 | 449.45 | 410.00 | 16992674 | 4.33% |
| 20 Feb 2024 | 407.55 | 425.00 | 433.45 | 406.00 | 3618445 | -3.98% |
| 19 Feb 2024 | 424.45 | 427.00 | 443.90 | 417.55 | 5255764 | -0.64% |
| 16 Feb 2024 | 427.20 | 387.10 | 444.45 | 371.50 | 22169397 | 10.86% |
| 15 Feb 2024 | 385.35 | 382.70 | 395.55 | 377.25 | 2508887 | 1.42% |
| 14 Feb 2024 | 379.95 | 355.85 | 384.00 | 349.15 | 3702219 | 5.29% |
| 13 Feb 2024 | 360.85 | 348.00 | 366.95 | 334.50 | 4251176 | 4.11% |
| 12 Feb 2024 | 346.60 | 409.10 | 410.95 | 336.20 | 5040052 | -14.42% |
| 09 Feb 2024 | 405.00 | 446.95 | 453.50 | 401.10 | 6056893 | -8.18% |
| 08 Feb 2024 | 441.10 | 409.65 | 467.80 | 403.55 | 24243212 | 9.20% |
| 07 Feb 2024 | 403.95 | 411.45 | 420.80 | 401.00 | 2047717 | -0.99% |
| 06 Feb 2024 | 408.00 | 413.00 | 437.70 | 399.05 | 5277326 | -0.16% |
| 05 Feb 2024 | 408.65 | 378.65 | 438.00 | 376.05 | 15083123 | 8.34% |
| 02 Feb 2024 | 377.20 | 370.10 | 384.20 | 370.10 | 1401584 | 2.26% |
| 01 Feb 2024 | 368.85 | 380.00 | 380.50 | 363.45 | 1170549 | -2.10% |
| 31 Jan 2024 | 376.75 | 377.50 | 385.45 | 371.30 | 1554736 | 0.52% |
| 30 Jan 2024 | 374.80 | 371.65 | 388.50 | 365.50 | 3704194 | 1.17% |
| 29 Jan 2024 | 370.45 | 357.25 | 380.00 | 355.25 | 3949612 | 5.05% |
| 25 Jan 2024 | 352.65 | 362.35 | 368.70 | 350.20 | 2007544 | -2.74% |
| 24 Jan 2024 | 362.60 | 335.00 | 374.00 | 328.30 | 7470027 | 8.51% |
| 23 Jan 2024 | 334.15 | 367.00 | 367.00 | 331.00 | 3278620 | -9.53% |
| 20 Jan 2024 | 369.35 | 365.00 | 391.00 | 363.20 | 6552808 | 3.74% |
| 19 Jan 2024 | 356.05 | 307.50 | 363.95 | 307.50 | 14982293 | 16.47% |
| 18 Jan 2024 | 305.70 | 309.85 | 312.40 | 297.10 | 884290 | -1.21% |
| 17 Jan 2024 | 309.45 | 308.50 | 322.60 | 306.05 | 2229727 | -0.27% |
| 16 Jan 2024 | 310.30 | 313.95 | 325.45 | 307.10 | 2827378 | -0.29% |
| 15 Jan 2024 | 311.20 | 308.40 | 316.85 | 304.80 | 952104 | 1.88% |
| 12 Jan 2024 | 305.45 | 304.40 | 306.80 | 302.80 | 482342 | 0.58% |
| 11 Jan 2024 | 303.70 | 305.00 | 308.20 | 302.10 | 411425 | -0.34% |
| 10 Jan 2024 | 304.75 | 309.55 | 310.65 | 303.70 | 620286 | -1.66% |
| 09 Jan 2024 | 309.90 | 313.75 | 314.95 | 308.05 | 541363 | -0.39% |
| 08 Jan 2024 | 311.10 | 314.90 | 315.65 | 308.65 | 643513 | -1.00% |
| 05 Jan 2024 | 314.25 | 319.00 | 323.00 | 311.05 | 1156902 | -0.74% |
| 04 Jan 2024 | 316.60 | 311.65 | 324.80 | 311.45 | 2845106 | 1.92% |
| 03 Jan 2024 | 310.65 | 309.60 | 314.10 | 307.25 | 907867 | 0.34% |
| 02 Jan 2024 | 309.60 | 311.95 | 315.90 | 307.30 | 661388 | -0.75% |
| 01 Jan 2024 | 311.95 | 308.95 | 315.90 | 307.05 | 837234 | 1.27% |
| 29 Dec 2023 | 308.05 | 314.70 | 316.90 | 307.05 | 777015 | -1.88% |
| 28 Dec 2023 | 313.95 | 314.25 | 318.00 | 311.00 | 823317 | 0.08% |
| 27 Dec 2023 | 313.70 | 313.95 | 323.50 | 310.50 | 961223 | 0.43% |
| 26 Dec 2023 | 312.35 | 315.00 | 316.45 | 311.05 | 389529 | -0.57% |
| 22 Dec 2023 | 314.15 | 311.70 | 319.00 | 307.00 | 1406486 | 1.14% |
| 21 Dec 2023 | 310.60 | 302.85 | 312.00 | 295.55 | 1173019 | 1.67% |
| 20 Dec 2023 | 305.50 | 325.35 | 337.75 | 301.05 | 2952867 | -5.43% |
| 19 Dec 2023 | 323.05 | 323.00 | 334.95 | 320.35 | 3024998 | 1.08% |
| 18 Dec 2023 | 319.60 | 318.30 | 324.60 | 317.05 | 1538249 | 0.41% |
| 15 Dec 2023 | 318.30 | 317.00 | 325.95 | 311.90 | 1864658 | 1.69% |
| 14 Dec 2023 | 313.00 | 315.90 | 317.00 | 309.30 | 881932 | 0.18% |
| 13 Dec 2023 | 312.45 | 315.85 | 317.75 | 308.55 | 1824211 | 0.02% |
| 12 Dec 2023 | 312.40 | 309.00 | 335.40 | 309.00 | 10916914 | 2.44% |
| 11 Dec 2023 | 304.95 | 305.90 | 312.30 | 302.50 | 830328 | 0.21% |
| 08 Dec 2023 | 304.30 | 311.95 | 312.85 | 300.25 | 1038710 | -2.11% |
| 07 Dec 2023 | 310.85 | 296.65 | 316.80 | 295.25 | 5447785 | 5.77% |
| 06 Dec 2023 | 293.90 | 306.95 | 309.35 | 292.65 | 1652479 | -4.25% |
| 05 Dec 2023 | 306.95 | 311.50 | 317.40 | 304.65 | 2248637 | -1.51% |
| 04 Dec 2023 | 311.65 | 314.00 | 317.90 | 307.40 | 2577489 | 1.55% |
| 01 Dec 2023 | 306.90 | 321.00 | 322.70 | 305.00 | 3062169 | -3.96% |
| 30 Nov 2023 | 319.55 | 304.00 | 327.25 | 301.00 | 12070302 | 4.96% |
| 29 Nov 2023 | 304.45 | 309.00 | 315.50 | 301.35 | 5038297 | -2.34% |
| 28 Nov 2023 | 311.75 | 307.00 | 335.90 | 296.60 | 21569588 | 1.51% |
| 24 Nov 2023 | 307.10 | 263.70 | 316.00 | 263.70 | 24375853 | 16.46% |
| 23 Nov 2023 | 263.70 | 271.20 | 271.20 | 262.25 | 692327 | -1.90% |
| 22 Nov 2023 | 268.80 | 265.00 | 272.20 | 262.65 | 2595700 | 1.07% |
| 21 Nov 2023 | 265.95 | 263.05 | 271.80 | 259.15 | 2135462 | 1.10% |
| 20 Nov 2023 | 263.05 | 258.85 | 265.50 | 254.25 | 2516875 | 1.56% |
| 17 Nov 2023 | 259.00 | 243.00 | 260.45 | 241.80 | 6080431 | 7.05% |
| 16 Nov 2023 | 241.95 | 225.20 | 246.90 | 224.40 | 8700572 | 7.63% |
| 15 Nov 2023 | 224.80 | 225.00 | 227.20 | 223.70 | 244719 | 0.25% |
| 13 Nov 2023 | 224.25 | 226.25 | 226.70 | 223.00 | 196838 | -0.88% |
| 12 Nov 2023 | 226.25 | 226.95 | 227.95 | 225.00 | 96815 | -0.11% |
| 10 Nov 2023 | 226.50 | 223.00 | 227.65 | 221.45 | 341129 | 0.94% |
| 09 Nov 2023 | 224.40 | 229.80 | 230.90 | 222.05 | 408882 | -2.18% |
| 08 Nov 2023 | 229.40 | 228.50 | 235.10 | 226.75 | 935958 | 0.79% |
| 07 Nov 2023 | 227.60 | 224.00 | 228.85 | 222.90 | 404783 | 1.63% |
| 06 Nov 2023 | 223.95 | 227.80 | 228.90 | 223.50 | 309068 | -1.23% |
| 03 Nov 2023 | 226.75 | 228.45 | 229.65 | 225.35 | 273352 | -0.26% |
| 02 Nov 2023 | 227.35 | 230.15 | 230.25 | 226.00 | 186402 | -0.48% |
| 01 Nov 2023 | 228.45 | 227.80 | 232.80 | 225.00 | 708516 | 0.18% |
| 31 Oct 2023 | 228.05 | 226.90 | 232.90 | 225.50 | 985948 | 1.00% |
| 30 Oct 2023 | 225.80 | 226.75 | 227.10 | 222.85 | 290670 | -0.04% |
| 27 Oct 2023 | 225.90 | 220.00 | 227.25 | 218.90 | 420974 | 3.22% |
| 26 Oct 2023 | 218.85 | 219.05 | 222.85 | 212.50 | 604218 | -1.51% |
| 25 Oct 2023 | 222.20 | 216.90 | 223.60 | 215.85 | 889051 | 2.99% |
| 23 Oct 2023 | 215.75 | 225.00 | 228.00 | 213.70 | 989551 | -3.94% |
| 20 Oct 2023 | 224.60 | 226.75 | 236.50 | 223.25 | 2192180 | -0.93% |
| 19 Oct 2023 | 226.70 | 222.55 | 229.00 | 222.10 | 511067 | 1.27% |
| 18 Oct 2023 | 223.85 | 227.90 | 228.60 | 221.20 | 401958 | -1.34% |
| 17 Oct 2023 | 226.90 | 224.90 | 233.55 | 223.95 | 1176590 | 1.34% |
| 16 Oct 2023 | 223.90 | 220.65 | 226.35 | 220.05 | 478102 | 1.43% |
| 13 Oct 2023 | 220.75 | 223.00 | 225.15 | 219.75 | 344716 | -1.32% |
| 12 Oct 2023 | 223.70 | 222.65 | 225.75 | 222.05 | 312427 | 1.22% |
| 11 Oct 2023 | 221.00 | 220.20 | 224.70 | 220.00 | 293456 | 0.36% |
| 10 Oct 2023 | 220.20 | 218.00 | 221.20 | 217.15 | 289143 | 1.71% |
| 09 Oct 2023 | 216.50 | 220.65 | 221.60 | 216.00 | 351326 | -3.91% |
| 06 Oct 2023 | 225.30 | 215.25 | 227.80 | 215.25 | 1913858 | 5.18% |
| 05 Oct 2023 | 214.20 | 219.85 | 221.50 | 212.15 | 540023 | -1.83% |
| 04 Oct 2023 | 218.20 | 222.30 | 222.80 | 216.00 | 434537 | -2.24% |
| 03 Oct 2023 | 223.20 | 225.00 | 225.00 | 222.20 | 263844 | -0.98% |
| 29 Sep 2023 | 225.40 | 223.05 | 226.85 | 223.05 | 316371 | 0.92% |
| 28 Sep 2023 | 223.35 | 224.95 | 228.95 | 222.75 | 531187 | -0.42% |
| 27 Sep 2023 | 224.30 | 222.05 | 226.80 | 222.05 | 365484 | 0.45% |
| 26 Sep 2023 | 223.30 | 227.35 | 227.40 | 222.75 | 279115 | -1.33% |
| 25 Sep 2023 | 226.30 | 226.95 | 228.95 | 222.75 | 496315 | 0.29% |
| 22 Sep 2023 | 225.65 | 224.05 | 227.00 | 221.75 | 467380 | 1.32% |
| 21 Sep 2023 | 222.70 | 228.85 | 230.35 | 221.65 | 647805 | -3.01% |
| 20 Sep 2023 | 229.60 | 230.50 | 237.40 | 224.60 | 1548007 | -0.78% |
| 18 Sep 2023 | 231.40 | 234.95 | 239.50 | 230.15 | 1810499 | -1.59% |
| 15 Sep 2023 | 235.15 | 222.00 | 238.00 | 219.60 | 6578374 | 7.11% |
| 14 Sep 2023 | 219.55 | 212.90 | 221.65 | 212.90 | 1078140 | 3.34% |
| 13 Sep 2023 | 212.45 | 208.30 | 215.45 | 206.85 | 870481 | 2.78% |
| 12 Sep 2023 | 206.70 | 224.30 | 224.30 | 202.50 | 2354511 | -7.39% |
| 11 Sep 2023 | 223.20 | 226.85 | 227.00 | 222.05 | 628988 | -0.80% |
| 08 Sep 2023 | 225.00 | 222.55 | 226.40 | 222.00 | 734012 | -2.07% |
| 07 Sep 2023 | 229.75 | 231.40 | 232.50 | 228.20 | 609211 | -0.20% |
| 06 Sep 2023 | 230.20 | 229.00 | 232.20 | 227.00 | 875881 | 1.05% |
| 05 Sep 2023 | 227.80 | 228.75 | 229.55 | 226.10 | 629152 | 0.77% |
| 04 Sep 2023 | 226.05 | 221.40 | 228.45 | 220.65 | 1512005 | 2.96% |
| 01 Sep 2023 | 219.55 | 218.40 | 221.00 | 217.55 | 487737 | 0.90% |
| 31 Aug 2023 | 217.60 | 220.95 | 221.10 | 217.00 | 360946 | -0.98% |
| 30 Aug 2023 | 219.75 | 220.80 | 223.50 | 219.10 | 626039 | 0.05% |
| 29 Aug 2023 | 219.65 | 218.90 | 222.40 | 218.60 | 621269 | 0.66% |
| 28 Aug 2023 | 218.20 | 217.00 | 219.80 | 216.30 | 460479 | 0.76% |
| 25 Aug 2023 | 216.55 | 217.85 | 218.95 | 213.30 | 752945 | -0.69% |
| 24 Aug 2023 | 218.05 | 217.45 | 224.30 | 216.10 | 1994008 | 0.72% |
| 23 Aug 2023 | 216.50 | 218.70 | 221.45 | 215.50 | 1703833 | -0.25% |
| 22 Aug 2023 | 217.05 | 206.90 | 222.75 | 204.35 | 8089555 | 5.59% |
| 21 Aug 2023 | 205.55 | 204.75 | 205.95 | 203.05 | 596804 | 1.58% |
| 18 Aug 2023 | 202.35 | 202.85 | 206.00 | 201.30 | 705359 | -0.05% |
| 17 Aug 2023 | 202.45 | 198.00 | 203.60 | 197.00 | 757130 | 2.20% |
| 16 Aug 2023 | 198.10 | 195.85 | 199.45 | 194.50 | 660435 | 0.58% |
| 14 Aug 2023 | 196.95 | 202.40 | 202.85 | 194.60 | 687652 | -2.31% |
| 11 Aug 2023 | 201.60 | 204.00 | 208.15 | 200.95 | 1638236 | -0.98% |
| 10 Aug 2023 | 203.60 | 203.95 | 208.45 | 202.20 | 475089 | -0.05% |
| 09 Aug 2023 | 203.70 | 204.45 | 206.70 | 203.00 | 711156 | 0.00% |
| 08 Aug 2023 | 203.70 | 207.70 | 211.85 | 200.95 | 1332685 | -1.52% |
| 07 Aug 2023 | 206.85 | 207.70 | 209.65 | 205.15 | 589417 | 0.29% |
| 04 Aug 2023 | 206.25 | 207.45 | 211.75 | 205.40 | 1234719 | 0.17% |
| 03 Aug 2023 | 205.90 | 206.25 | 208.70 | 203.10 | 700539 | 0.59% |
| 02 Aug 2023 | 204.70 | 208.00 | 211.35 | 201.10 | 1085952 | -1.78% |
| 01 Aug 2023 | 208.40 | 206.00 | 212.40 | 205.65 | 2045816 | 1.53% |
| 31 Jul 2023 | 205.25 | 199.00 | 206.40 | 197.15 | 991926 | 3.82% |
| 28 Jul 2023 | 197.70 | 200.00 | 200.95 | 196.50 | 594204 | -1.49% |
| 27 Jul 2023 | 200.70 | 201.30 | 203.40 | 199.95 | 501302 | -0.55% |
| 26 Jul 2023 | 201.80 | 203.50 | 204.80 | 199.80 | 750301 | -0.15% |
| 25 Jul 2023 | 202.10 | 199.55 | 204.10 | 199.55 | 1389072 | 1.84% |
| 24 Jul 2023 | 198.45 | 196.00 | 209.95 | 195.60 | 7544568 | 2.21% |
| 21 Jul 2023 | 194.15 | 185.25 | 199.50 | 185.25 | 4406387 | 3.66% |
| 20 Jul 2023 | 187.30 | 185.30 | 189.00 | 185.30 | 382084 | 0.00% |
| 19 Jul 2023 | 187.30 | 187.70 | 189.70 | 185.25 | 458900 | 0.03% |
| 18 Jul 2023 | 187.25 | 186.95 | 188.70 | 185.35 | 535870 | 1.22% |
| 17 Jul 2023 | 185.00 | 184.70 | 187.50 | 184.10 | 308404 | 0.16% |
| 14 Jul 2023 | 184.70 | 184.05 | 186.45 | 184.00 | 390708 | 0.24% |
| 13 Jul 2023 | 184.25 | 187.50 | 190.55 | 183.05 | 586394 | -1.47% |
| 12 Jul 2023 | 187.00 | 189.40 | 189.95 | 186.10 | 468436 | -1.06% |
| 11 Jul 2023 | 189.00 | 192.00 | 195.70 | 187.60 | 1480241 | -0.63% |
| 10 Jul 2023 | 190.20 | 186.85 | 192.00 | 184.55 | 1921604 | 3.15% |
| 07 Jul 2023 | 184.40 | 184.85 | 187.75 | 183.00 | 642038 | -0.78% |
| 06 Jul 2023 | 185.85 | 183.00 | 187.25 | 182.50 | 643631 | 1.64% |
| 05 Jul 2023 | 182.85 | 184.00 | 185.75 | 182.30 | 318101 | -0.60% |
| 04 Jul 2023 | 183.95 | 185.70 | 186.15 | 182.40 | 240746 | -0.94% |
| 03 Jul 2023 | 185.70 | 183.00 | 188.00 | 182.50 | 634528 | 1.67% |
| 30 Jun 2023 | 182.65 | 183.30 | 186.00 | 182.05 | 300617 | -0.27% |
| 28 Jun 2023 | 183.15 | 183.40 | 188.20 | 182.55 | 666388 | 0.38% |
| 27 Jun 2023 | 182.45 | 180.80 | 184.65 | 180.75 | 382517 | 1.36% |
| 26 Jun 2023 | 180.00 | 179.00 | 181.50 | 178.65 | 258509 | 0.25% |
| 23 Jun 2023 | 179.55 | 184.00 | 184.35 | 178.60 | 342741 | -2.15% |
| 22 Jun 2023 | 183.50 | 187.40 | 187.40 | 182.05 | 477144 | -1.37% |
| 21 Jun 2023 | 186.05 | 188.35 | 189.60 | 184.75 | 532406 | -1.01% |
| 20 Jun 2023 | 187.95 | 188.10 | 191.50 | 187.10 | 602623 | -0.24% |
| 19 Jun 2023 | 188.40 | 190.00 | 191.80 | 187.00 | 925839 | -0.71% |
| 16 Jun 2023 | 189.75 | 181.65 | 192.35 | 181.00 | 1788049 | 4.46% |
| 15 Jun 2023 | 181.65 | 183.95 | 184.90 | 180.55 | 500044 | -0.66% |
| 14 Jun 2023 | 182.85 | 181.05 | 184.50 | 178.55 | 933966 | 0.97% |
| 13 Jun 2023 | 181.10 | 182.00 | 182.90 | 179.95 | 353938 | -0.03% |
| 12 Jun 2023 | 181.15 | 184.20 | 184.60 | 180.10 | 501971 | -1.12% |
| 09 Jun 2023 | 183.20 | 185.05 | 187.00 | 181.70 | 556592 | -0.95% |
| 08 Jun 2023 | 184.95 | 186.45 | 193.75 | 184.30 | 2498727 | -0.99% |
| 07 Jun 2023 | 186.80 | 183.95 | 188.30 | 183.05 | 1118543 | 2.05% |
| 06 Jun 2023 | 183.05 | 183.45 | 185.10 | 181.70 | 412645 | -0.19% |
| 05 Jun 2023 | 183.40 | 188.00 | 188.00 | 182.65 | 670266 | -1.71% |
| 02 Jun 2023 | 186.60 | 186.90 | 189.50 | 184.60 | 971014 | 0.46% |
| 01 Jun 2023 | 185.75 | 185.00 | 189.35 | 182.30 | 1326381 | 0.70% |
| 31 May 2023 | 184.45 | 181.45 | 189.80 | 179.20 | 2039527 | 1.63% |
| 30 May 2023 | 181.50 | 178.00 | 182.45 | 176.95 | 796838 | 1.97% |
| 29 May 2023 | 178.00 | 182.50 | 183.95 | 176.40 | 873306 | -1.96% |
| 26 May 2023 | 181.55 | 182.00 | 184.95 | 178.60 | 2214490 | 2.22% |
| 25 May 2023 | 177.60 | 174.60 | 182.10 | 173.75 | 1828348 | 1.72% |
| 24 May 2023 | 174.60 | 176.55 | 177.35 | 173.05 | 701616 | -1.10% |
| 23 May 2023 | 176.55 | 173.00 | 178.70 | 171.70 | 1063895 | 2.85% |
| 22 May 2023 | 171.65 | 173.60 | 174.45 | 170.50 | 443878 | -1.15% |
| 19 May 2023 | 173.65 | 176.50 | 176.70 | 171.95 | 469708 | -1.34% |
| 18 May 2023 | 176.00 | 174.50 | 179.60 | 173.00 | 1150131 | 0.86% |
| 17 May 2023 | 174.50 | 174.65 | 177.10 | 171.60 | 801561 | -0.43% |
| 16 May 2023 | 175.25 | 173.40 | 183.25 | 172.65 | 3309364 | 1.54% |
| 15 May 2023 | 172.60 | 171.20 | 174.50 | 169.20 | 637150 | 0.76% |
| 12 May 2023 | 171.30 | 175.90 | 175.90 | 170.60 | 522448 | -2.64% |
| 11 May 2023 | 175.95 | 173.60 | 177.20 | 171.55 | 1268696 | 1.68% |
| 10 May 2023 | 173.05 | 170.20 | 177.45 | 167.10 | 3558394 | 2.06% |
| 09 May 2023 | 169.55 | 170.85 | 176.05 | 167.55 | 1536927 | -0.38% |
| 08 May 2023 | 170.20 | 174.55 | 174.55 | 168.75 | 1346351 | -2.49% |
| 05 May 2023 | 174.55 | 180.80 | 183.40 | 173.00 | 5661975 | -5.50% |
| 04 May 2023 | 184.70 | 154.00 | 185.50 | 154.00 | 23042650 | 19.47% |
| 03 May 2023 | 154.60 | 155.25 | 157.40 | 153.50 | 403286 | -0.93% |
| 02 May 2023 | 156.05 | 154.85 | 157.85 | 153.45 | 966196 | 1.66% |
| 28 Apr 2023 | 153.50 | 152.90 | 154.85 | 152.15 | 484544 | 0.39% |
| 27 Apr 2023 | 152.90 | 153.90 | 153.90 | 151.60 | 260465 | -0.39% |
| 26 Apr 2023 | 153.50 | 149.30 | 154.80 | 148.95 | 629478 | 2.10% |
| 25 Apr 2023 | 150.35 | 151.80 | 151.80 | 149.25 | 246196 | -0.50% |
| 24 Apr 2023 | 151.10 | 151.40 | 153.55 | 148.35 | 697607 | 0.50% |
| 21 Apr 2023 | 150.35 | 149.30 | 152.00 | 148.00 | 469717 | 0.37% |
| 20 Apr 2023 | 149.80 | 148.30 | 150.90 | 147.00 | 414884 | 1.01% |
| 19 Apr 2023 | 148.30 | 146.05 | 151.65 | 145.90 | 943581 | 1.30% |
| 18 Apr 2023 | 146.40 | 145.00 | 147.00 | 142.35 | 424819 | 1.35% |
| 17 Apr 2023 | 144.45 | 144.95 | 146.20 | 142.35 | 341704 | -0.21% |
| 13 Apr 2023 | 144.75 | 146.10 | 146.85 | 143.75 | 191468 | -0.96% |
| 12 Apr 2023 | 146.15 | 145.85 | 146.90 | 143.00 | 288062 | 0.65% |
| 11 Apr 2023 | 145.20 | 143.65 | 146.00 | 142.50 | 611891 | 1.75% |
| 10 Apr 2023 | 142.70 | 142.50 | 143.95 | 140.30 | 406138 | 1.60% |
| 06 Apr 2023 | 140.45 | 141.30 | 141.90 | 139.30 | 362740 | -0.64% |
| 05 Apr 2023 | 141.35 | 138.00 | 143.55 | 136.40 | 874649 | 3.74% |
| 03 Apr 2023 | 136.25 | 134.80 | 136.95 | 133.65 | 429791 | 1.95% |
| 31 Mar 2023 | 133.65 | 136.85 | 138.35 | 132.85 | 515633 | -1.91% |
| 29 Mar 2023 | 136.25 | 128.55 | 136.95 | 128.30 | 1050033 | 5.99% |
| 28 Mar 2023 | 128.55 | 133.05 | 133.45 | 127.80 | 493895 | -3.20% |
| 27 Mar 2023 | 132.80 | 134.15 | 134.20 | 132.15 | 302666 | -1.04% |
| 24 Mar 2023 | 134.20 | 137.10 | 137.95 | 133.00 | 445704 | -2.65% |
| 23 Mar 2023 | 137.85 | 138.00 | 139.00 | 135.30 | 810243 | -0.83% |
| 22 Mar 2023 | 139.00 | 136.30 | 140.65 | 136.05 | 1230183 | 2.43% |
| 21 Mar 2023 | 135.70 | 134.00 | 136.45 | 132.15 | 764878 | 3.23% |
| 20 Mar 2023 | 131.45 | 132.10 | 136.10 | 130.60 | 499982 | -2.63% |
| 17 Mar 2023 | 135.00 | 132.90 | 135.85 | 132.05 | 669591 | 2.16% |
| 16 Mar 2023 | 132.15 | 135.10 | 136.30 | 131.60 | 895971 | -2.62% |
| 15 Mar 2023 | 135.70 | 138.85 | 140.45 | 135.10 | 535417 | -1.27% |
| 14 Mar 2023 | 137.45 | 141.30 | 141.35 | 137.00 | 467146 | -2.31% |
| 13 Mar 2023 | 140.70 | 142.50 | 143.50 | 139.35 | 697100 | -1.40% |
| 10 Mar 2023 | 142.70 | 143.60 | 144.70 | 141.75 | 580889 | -1.62% |
| 09 Mar 2023 | 145.05 | 144.25 | 146.70 | 143.85 | 937555 | 0.94% |
| 08 Mar 2023 | 143.70 | 144.00 | 145.45 | 143.05 | 587099 | -1.14% |
| 06 Mar 2023 | 145.35 | 146.90 | 147.60 | 145.00 | 905021 | -0.10% |
| 03 Mar 2023 | 145.50 | 143.75 | 148.30 | 143.25 | 1488132 | 1.75% |
| 02 Mar 2023 | 143.00 | 143.25 | 145.30 | 142.50 | 789945 | -0.21% |
| 01 Mar 2023 | 143.30 | 144.55 | 145.90 | 142.20 | 1407185 | -1.65% |
| 28 Feb 2023 | 145.70 | 143.25 | 146.80 | 142.55 | 1567596 | 3.08% |
| 27 Feb 2023 | 141.35 | 144.80 | 145.55 | 140.50 | 944642 | -3.09% |
| 24 Feb 2023 | 145.85 | 150.45 | 152.20 | 144.55 | 1099554 | -2.54% |
| 23 Feb 2023 | 149.65 | 150.70 | 151.65 | 146.40 | 947543 | -0.30% |
| 22 Feb 2023 | 150.10 | 149.50 | 152.00 | 146.70 | 1261502 | 0.07% |
| 21 Feb 2023 | 150.00 | 148.60 | 155.50 | 148.20 | 3632887 | 1.45% |
| 20 Feb 2023 | 147.85 | 149.55 | 150.10 | 145.35 | 1694165 | -1.14% |
| 17 Feb 2023 | 149.55 | 153.30 | 154.95 | 148.50 | 2029663 | -3.39% |
| 16 Feb 2023 | 154.80 | 157.00 | 158.85 | 151.30 | 4015387 | -1.24% |
| 15 Feb 2023 | 156.75 | 142.10 | 159.60 | 141.85 | 8663271 | 10.70% |
| 14 Feb 2023 | 141.60 | 149.00 | 150.85 | 140.60 | 2619204 | -4.77% |
| 13 Feb 2023 | 148.70 | 159.00 | 159.45 | 148.05 | 1796945 | -6.12% |
| 10 Feb 2023 | 158.40 | 164.40 | 164.60 | 157.00 | 1517843 | -3.24% |
| 09 Feb 2023 | 163.70 | 160.20 | 167.85 | 157.05 | 2248441 | 2.60% |
| 08 Feb 2023 | 159.55 | 160.40 | 162.30 | 157.75 | 1071099 | -0.50% |
| 07 Feb 2023 | 160.35 | 163.00 | 165.10 | 159.00 | 1149722 | -2.31% |
| 06 Feb 2023 | 164.15 | 155.30 | 167.80 | 155.30 | 2572201 | 4.19% |
| 03 Feb 2023 | 157.55 | 160.95 | 163.65 | 153.75 | 1772461 | -1.25% |
| 02 Feb 2023 | 159.55 | 160.00 | 168.45 | 155.35 | 3188852 | -1.08% |
| 01 Feb 2023 | 161.30 | 185.00 | 185.85 | 151.05 | 4895659 | -12.41% |
| 31 Jan 2023 | 184.15 | 183.95 | 185.40 | 178.60 | 2076262 | 0.90% |
| 30 Jan 2023 | 182.50 | 173.25 | 183.55 | 171.25 | 2199786 | 5.40% |
| 27 Jan 2023 | 173.15 | 176.60 | 180.65 | 170.35 | 1897760 | -2.72% |
| 25 Jan 2023 | 178.00 | 182.40 | 183.50 | 176.55 | 1450912 | -3.37% |
| 24 Jan 2023 | 184.20 | 177.40 | 185.70 | 175.35 | 3294056 | 4.36% |
| 23 Jan 2023 | 176.50 | 174.20 | 178.40 | 171.70 | 1751190 | 1.29% |
| 20 Jan 2023 | 174.25 | 177.70 | 179.45 | 172.00 | 1515652 | -1.41% |
| 19 Jan 2023 | 176.75 | 178.90 | 179.50 | 176.00 | 1292096 | -1.72% |
| 18 Jan 2023 | 179.85 | 179.10 | 183.80 | 177.85 | 2238896 | 0.81% |
| 17 Jan 2023 | 178.40 | 182.70 | 183.45 | 176.25 | 1829258 | -1.98% |
| 16 Jan 2023 | 182.00 | 187.05 | 187.95 | 181.00 | 2358203 | -2.70% |
| 13 Jan 2023 | 187.05 | 188.85 | 191.35 | 185.00 | 4244899 | -0.43% |
| 12 Jan 2023 | 187.85 | 183.60 | 189.60 | 178.40 | 4679766 | 2.82% |
| 11 Jan 2023 | 182.70 | 180.90 | 184.70 | 178.65 | 3912324 | 1.56% |
| 10 Jan 2023 | 179.90 | 186.30 | 186.30 | 176.55 | 4435130 | -3.46% |
| 09 Jan 2023 | 186.35 | 182.60 | 190.45 | 182.15 | 8064381 | 3.10% |
| 06 Jan 2023 | 180.75 | 193.50 | 194.30 | 178.85 | 6306695 | -7.45% |
| 05 Jan 2023 | 195.30 | 201.55 | 202.45 | 192.10 | 8183673 | -2.86% |
| 04 Jan 2023 | 201.05 | 199.60 | 204.00 | 189.60 | 14838839 | 2.42% |
| 03 Jan 2023 | 196.30 | 189.25 | 200.35 | 185.10 | 8726180 | 4.53% |
| 02 Jan 2023 | 187.80 | 179.20 | 189.80 | 175.50 | 8673882 | 5.06% |
| 30 Dec 2022 | 178.75 | 170.00 | 185.50 | 170.00 | 15276073 | 6.43% |
| 29 Dec 2022 | 167.95 | 172.40 | 172.95 | 166.85 | 2112430 | -2.64% |
| 28 Dec 2022 | 172.50 | 165.25 | 175.00 | 165.00 | 5628113 | 4.93% |
| 27 Dec 2022 | 164.40 | 167.70 | 169.70 | 162.55 | 3354271 | -0.99% |
| 26 Dec 2022 | 166.05 | 157.00 | 170.75 | 157.00 | 5994581 | 6.44% |
| 23 Dec 2022 | 156.00 | 174.40 | 177.00 | 152.15 | 9706224 | -11.21% |
| 22 Dec 2022 | 175.70 | 169.40 | 177.70 | 162.20 | 15637540 | 4.61% |
| 21 Dec 2022 | 167.95 | 188.00 | 190.40 | 165.55 | 10200013 | -10.57% |
| 20 Dec 2022 | 187.80 | 186.40 | 200.75 | 181.05 | 26564519 | 0.24% |
| 19 Dec 2022 | 187.35 | 166.65 | 192.85 | 165.65 | 24225026 | 12.42% |
| 16 Dec 2022 | 166.65 | 178.00 | 179.85 | 165.00 | 6641951 | -5.90% |
| 15 Dec 2022 | 177.10 | 160.00 | 181.80 | 160.00 | 17307208 | 10.76% |
| 14 Dec 2022 | 159.90 | 148.00 | 164.30 | 146.90 | 11581457 | 8.96% |
| 13 Dec 2022 | 146.75 | 144.95 | 147.40 | 144.80 | 558922 | 2.05% |
| 12 Dec 2022 | 143.80 | 143.05 | 147.00 | 142.10 | 594616 | 1.27% |
| 09 Dec 2022 | 142.00 | 146.70 | 150.35 | 141.20 | 1907177 | -2.71% |
| 08 Dec 2022 | 145.95 | 146.00 | 149.05 | 145.25 | 275782 | 0.14% |
| 07 Dec 2022 | 145.75 | 147.75 | 149.15 | 144.85 | 230286 | -1.39% |
| 06 Dec 2022 | 147.80 | 150.00 | 150.80 | 146.55 | 408684 | -1.17% |
| 05 Dec 2022 | 149.55 | 149.20 | 151.95 | 148.50 | 780956 | 0.61% |
| 02 Dec 2022 | 148.65 | 145.30 | 149.50 | 144.55 | 778750 | 2.84% |
| 01 Dec 2022 | 144.55 | 149.45 | 149.90 | 142.70 | 803647 | -2.95% |
| 30 Nov 2022 | 148.95 | 148.10 | 149.60 | 147.30 | 756323 | 1.09% |
| 29 Nov 2022 | 147.35 | 145.95 | 153.45 | 145.10 | 5648990 | 0.86% |
| 28 Nov 2022 | 146.10 | 145.60 | 150.25 | 145.05 | 1099680 | 1.00% |
| 25 Nov 2022 | 144.65 | 144.05 | 145.70 | 144.05 | 463563 | 0.42% |
| 24 Nov 2022 | 144.05 | 139.10 | 145.80 | 139.10 | 1298335 | 3.75% |
| 23 Nov 2022 | 138.85 | 137.60 | 139.70 | 136.80 | 303114 | 1.42% |
| 22 Nov 2022 | 136.90 | 134.65 | 141.00 | 134.10 | 890459 | 2.16% |
| 21 Nov 2022 | 134.00 | 134.35 | 137.00 | 133.05 | 181451 | -0.45% |
| 18 Nov 2022 | 134.60 | 136.00 | 138.00 | 133.10 | 262766 | -0.92% |
| 17 Nov 2022 | 135.85 | 137.05 | 139.70 | 135.10 | 292257 | -1.70% |
| 16 Nov 2022 | 138.20 | 141.00 | 143.80 | 137.20 | 495512 | -1.88% |
| 15 Nov 2022 | 140.85 | 136.15 | 143.75 | 136.15 | 702395 | 2.62% |
| 14 Nov 2022 | 137.25 | 140.00 | 140.90 | 136.40 | 439773 | -2.66% |
| 11 Nov 2022 | 141.00 | 143.80 | 144.95 | 139.90 | 756693 | -0.42% |
| 10 Nov 2022 | 141.60 | 140.90 | 149.10 | 139.05 | 7156910 | 4.04% |
| 09 Nov 2022 | 136.10 | 131.10 | 139.85 | 127.15 | 564043 | 4.61% |
| 07 Nov 2022 | 130.10 | 132.00 | 133.75 | 129.05 | 402767 | -0.91% |
| 04 Nov 2022 | 131.30 | 125.20 | 132.50 | 125.20 | 990267 | 4.08% |
| 03 Nov 2022 | 126.15 | 125.40 | 127.25 | 125.40 | 106368 | -0.36% |
| 02 Nov 2022 | 126.60 | 126.00 | 128.00 | 124.25 | 145289 | 0.48% |
| 01 Nov 2022 | 126.00 | 123.75 | 126.50 | 123.25 | 257092 | 1.82% |
| 31 Oct 2022 | 123.75 | 124.25 | 126.50 | 122.80 | 150342 | -0.32% |
| 28 Oct 2022 | 124.15 | 123.05 | 125.65 | 122.55 | 280212 | 1.43% |
| 27 Oct 2022 | 122.40 | 121.50 | 123.20 | 120.50 | 102425 | 1.66% |
| 25 Oct 2022 | 120.40 | 121.00 | 123.30 | 119.40 | 175379 | -1.31% |
| 24 Oct 2022 | 122.00 | 122.10 | 122.60 | 121.20 | 26338 | 0.78% |
| 21 Oct 2022 | 121.05 | 123.00 | 123.15 | 120.10 | 70592 | -1.22% |
| 20 Oct 2022 | 122.55 | 121.80 | 123.10 | 121.80 | 72652 | -0.12% |
| 19 Oct 2022 | 122.70 | 124.90 | 124.90 | 122.35 | 107535 | -1.29% |
| 18 Oct 2022 | 124.30 | 123.40 | 124.90 | 122.70 | 100151 | 1.26% |
| 17 Oct 2022 | 122.75 | 122.90 | 124.00 | 122.15 | 87733 | 0.00% |
| 14 Oct 2022 | 122.75 | 122.95 | 124.65 | 122.50 | 72421 | 0.37% |
| 13 Oct 2022 | 122.30 | 124.15 | 124.50 | 122.10 | 46622 | -1.01% |
| 12 Oct 2022 | 123.55 | 123.30 | 124.20 | 122.25 | 82625 | 0.73% |
| 11 Oct 2022 | 122.65 | 123.00 | 126.00 | 122.00 | 117409 | -1.37% |
| 10 Oct 2022 | 124.35 | 124.60 | 124.95 | 123.05 | 78245 | -1.19% |
| 07 Oct 2022 | 125.85 | 127.70 | 128.15 | 125.10 | 95844 | -1.99% |
| 06 Oct 2022 | 128.40 | 126.70 | 128.80 | 125.45 | 258182 | 1.34% |
| 04 Oct 2022 | 126.70 | 125.35 | 128.00 | 124.20 | 369320 | 2.05% |
| 03 Oct 2022 | 124.15 | 121.90 | 124.95 | 121.10 | 156609 | 0.98% |
| 30 Sep 2022 | 122.95 | 119.65 | 124.35 | 119.35 | 167204 | 1.24% |
| 29 Sep 2022 | 121.45 | 119.20 | 122.05 | 118.80 | 206326 | 2.36% |
| 28 Sep 2022 | 118.65 | 117.50 | 119.80 | 117.40 | 104260 | 0.55% |
| 27 Sep 2022 | 118.00 | 120.25 | 121.45 | 117.75 | 103604 | -0.97% |
| 26 Sep 2022 | 119.15 | 122.10 | 122.10 | 118.55 | 178205 | -3.60% |
| 23 Sep 2022 | 123.60 | 128.35 | 128.85 | 123.10 | 142780 | -3.21% |
| 22 Sep 2022 | 127.70 | 126.50 | 129.30 | 124.70 | 284137 | 0.95% |
| 21 Sep 2022 | 126.50 | 125.10 | 127.80 | 123.20 | 295639 | 1.12% |
| 20 Sep 2022 | 125.10 | 125.20 | 127.80 | 124.40 | 213013 | 0.28% |
| 19 Sep 2022 | 124.75 | 123.15 | 125.60 | 121.70 | 227517 | 1.30% |
| 16 Sep 2022 | 123.15 | 128.40 | 128.45 | 120.85 | 725945 | -4.76% |
| 15 Sep 2022 | 129.30 | 129.75 | 130.50 | 127.00 | 193781 | 0.12% |
| 14 Sep 2022 | 129.15 | 127.00 | 130.35 | 126.15 | 382816 | 0.90% |
| 13 Sep 2022 | 128.00 | 126.00 | 128.90 | 126.00 | 326701 | 1.79% |
| 12 Sep 2022 | 125.75 | 127.30 | 128.65 | 125.20 | 209459 | -0.71% |
| 09 Sep 2022 | 126.65 | 129.70 | 130.50 | 126.20 | 206264 | -1.48% |
| 08 Sep 2022 | 128.55 | 129.15 | 131.10 | 128.00 | 205628 | -0.31% |
| 07 Sep 2022 | 128.95 | 129.00 | 131.70 | 128.10 | 214578 | -1.00% |
| 06 Sep 2022 | 130.25 | 131.35 | 133.10 | 129.55 | 874056 | 1.32% |
| 05 Sep 2022 | 128.55 | 124.90 | 129.80 | 124.45 | 517462 | 3.34% |
| 02 Sep 2022 | 124.40 | 125.50 | 126.70 | 123.35 | 230270 | -1.03% |
| 01 Sep 2022 | 125.70 | 123.90 | 129.00 | 122.75 | 678122 | 1.29% |
| 30 Aug 2022 | 124.10 | 122.25 | 125.50 | 122.25 | 245666 | 1.89% |
| 29 Aug 2022 | 121.80 | 121.30 | 122.80 | 120.10 | 148466 | -2.09% |
| 26 Aug 2022 | 124.40 | 121.00 | 127.65 | 121.00 | 1211158 | 3.24% |
| 25 Aug 2022 | 120.50 | 120.00 | 123.00 | 120.00 | 225400 | 0.84% |
| 24 Aug 2022 | 119.50 | 119.20 | 120.05 | 118.60 | 90651 | 0.08% |
| 23 Aug 2022 | 119.40 | 118.45 | 120.05 | 118.20 | 112017 | 0.13% |
| 22 Aug 2022 | 119.25 | 121.90 | 121.90 | 118.80 | 141131 | -2.17% |
| 19 Aug 2022 | 121.90 | 124.00 | 124.50 | 121.50 | 159360 | -1.46% |
| 18 Aug 2022 | 123.70 | 122.70 | 125.30 | 122.55 | 227901 | 0.73% |
| 17 Aug 2022 | 122.80 | 121.60 | 125.00 | 121.60 | 350666 | 0.29% |
| 16 Aug 2022 | 122.45 | 121.00 | 123.80 | 119.20 | 342407 | 1.32% |
| 12 Aug 2022 | 120.85 | 122.40 | 122.45 | 120.70 | 140055 | -1.27% |
| 11 Aug 2022 | 122.40 | 125.90 | 125.90 | 121.25 | 472487 | 0.70% |
| 10 Aug 2022 | 121.55 | 120.20 | 123.50 | 118.10 | 180109 | 0.08% |
| 08 Aug 2022 | 121.45 | 121.20 | 122.00 | 119.80 | 151166 | 0.66% |
| 05 Aug 2022 | 120.65 | 120.90 | 121.90 | 119.60 | 156012 | 0.04% |
| 04 Aug 2022 | 120.60 | 122.80 | 124.00 | 119.75 | 318728 | -1.27% |
| 03 Aug 2022 | 122.15 | 118.40 | 126.90 | 118.05 | 2041564 | 3.69% |
| 02 Aug 2022 | 117.80 | 117.25 | 119.20 | 116.45 | 185729 | 0.47% |
| 01 Aug 2022 | 117.25 | 116.00 | 119.25 | 116.00 | 161857 | 0.82% |
| 29 Jul 2022 | 116.30 | 115.50 | 117.40 | 115.35 | 172510 | 1.35% |
| 28 Jul 2022 | 114.75 | 115.20 | 116.70 | 114.60 | 78858 | 0.17% |
| 27 Jul 2022 | 114.55 | 114.25 | 115.50 | 114.00 | 84630 | 0.17% |
| 26 Jul 2022 | 114.35 | 116.10 | 116.80 | 114.10 | 153481 | -2.14% |
| 25 Jul 2022 | 116.85 | 117.05 | 117.65 | 114.75 | 92664 | -0.60% |
| 22 Jul 2022 | 117.55 | 118.10 | 118.75 | 117.05 | 84146 | -0.21% |
| 21 Jul 2022 | 117.80 | 117.15 | 119.30 | 116.75 | 224361 | 1.03% |
| 20 Jul 2022 | 116.60 | 117.10 | 117.95 | 116.10 | 118124 | 0.17% |
| 19 Jul 2022 | 116.40 | 115.80 | 117.95 | 115.80 | 112482 | 0.52% |
| 18 Jul 2022 | 115.80 | 116.00 | 117.00 | 115.10 | 116869 | -0.13% |
| 15 Jul 2022 | 115.95 | 116.10 | 116.80 | 115.20 | 86101 | 0.00% |
| 14 Jul 2022 | 115.95 | 115.85 | 116.75 | 115.20 | 76917 | 0.35% |
| 13 Jul 2022 | 115.55 | 116.65 | 117.70 | 114.85 | 112770 | -0.47% |
| 12 Jul 2022 | 116.10 | 115.95 | 120.00 | 114.65 | 326300 | 0.13% |
| 11 Jul 2022 | 115.95 | 115.00 | 116.45 | 114.85 | 102977 | 1.40% |
| 08 Jul 2022 | 114.35 | 115.40 | 116.45 | 114.00 | 102015 | -0.82% |
| 07 Jul 2022 | 115.30 | 115.50 | 116.15 | 114.60 | 93392 | -0.04% |
| 06 Jul 2022 | 115.35 | 114.00 | 116.10 | 112.40 | 142038 | 0.61% |
| 05 Jul 2022 | 114.65 | 115.05 | 116.65 | 114.05 | 109351 | -0.86% |
| 04 Jul 2022 | 115.65 | 115.00 | 116.55 | 113.85 | 120466 | 0.17% |
| 01 Jul 2022 | 115.45 | 114.10 | 116.40 | 114.10 | 90066 | 0.22% |
| 30 Jun 2022 | 115.20 | 115.65 | 117.50 | 114.10 | 68267 | -1.50% |
| 29 Jun 2022 | 116.95 | 114.45 | 117.95 | 113.60 | 186250 | 0.95% |
| 28 Jun 2022 | 115.85 | 113.80 | 116.50 | 113.55 | 183555 | 1.89% |
| 27 Jun 2022 | 113.70 | 117.00 | 117.65 | 113.00 | 179619 | -1.90% |
| 24 Jun 2022 | 115.90 | 115.30 | 116.85 | 113.95 | 176707 | 0.43% |
| 23 Jun 2022 | 115.40 | 111.50 | 116.30 | 111.50 | 224058 | 3.08% |
| 22 Jun 2022 | 111.95 | 113.70 | 114.75 | 111.10 | 150912 | -1.97% |
| 21 Jun 2022 | 114.20 | 110.60 | 115.00 | 110.35 | 263779 | 2.06% |
| 20 Jun 2022 | 111.90 | 111.15 | 114.50 | 107.75 | 353311 | 1.27% |
| 17 Jun 2022 | 110.50 | 115.60 | 115.75 | 108.35 | 729919 | -4.62% |
| 16 Jun 2022 | 115.85 | 112.50 | 117.50 | 112.50 | 1125678 | 3.25% |
| 15 Jun 2022 | 112.20 | 113.60 | 114.25 | 110.15 | 276033 | -1.23% |
| 14 Jun 2022 | 113.60 | 111.90 | 115.20 | 105.00 | 493189 | 1.47% |
| 13 Jun 2022 | 111.95 | 116.00 | 116.55 | 111.10 | 393916 | -5.17% |
| 10 Jun 2022 | 118.05 | 118.50 | 119.95 | 117.05 | 441392 | -1.05% |
| 09 Jun 2022 | 119.30 | 119.00 | 119.80 | 117.75 | 428261 | 0.29% |
| 08 Jun 2022 | 118.95 | 121.75 | 122.60 | 118.05 | 530212 | -2.34% |
| 07 Jun 2022 | 121.80 | 119.25 | 124.10 | 115.25 | 867454 | 0.37% |
| 06 Jun 2022 | 121.35 | 120.05 | 121.80 | 118.70 | 407628 | 1.08% |
| 03 Jun 2022 | 120.05 | 121.75 | 123.65 | 119.50 | 467474 | -0.54% |
| 02 Jun 2022 | 120.70 | 123.95 | 123.95 | 120.10 | 846396 | -2.86% |
| 01 Jun 2022 | 124.25 | 122.00 | 129.00 | 119.65 | 7316828 | 3.97% |
| 31 May 2022 | 119.50 | 120.90 | 121.80 | 117.00 | 531023 | -0.38% |
| 30 May 2022 | 119.95 | 119.00 | 122.80 | 118.00 | 2432196 | 4.17% |
| 27 May 2022 | 115.15 | 116.05 | 116.50 | 114.10 | 257490 | 1.23% |
| 26 May 2022 | 113.75 | 110.60 | 115.45 | 110.60 | 1734932 | 3.22% |
| 25 May 2022 | 110.20 | 111.60 | 113.30 | 109.80 | 220993 | -2.78% |
| 24 May 2022 | 113.35 | 114.00 | 114.50 | 110.25 | 191644 | -0.09% |
| 23 May 2022 | 113.45 | 114.75 | 114.75 | 113.00 | 183779 | -0.48% |
| 20 May 2022 | 114.00 | 113.40 | 114.70 | 112.70 | 163839 | 1.56% |
| 19 May 2022 | 112.25 | 114.30 | 115.75 | 111.55 | 314530 | -3.02% |
| 18 May 2022 | 115.75 | 117.30 | 117.50 | 115.20 | 218917 | -0.43% |
| 17 May 2022 | 116.25 | 116.00 | 117.50 | 114.70 | 308404 | 1.13% |
| 16 May 2022 | 114.95 | 114.85 | 117.00 | 114.00 | 291771 | 0.70% |
| 13 May 2022 | 114.15 | 114.75 | 117.35 | 112.00 | 497002 | 1.60% |
| 12 May 2022 | 112.35 | 114.00 | 114.00 | 111.10 | 433265 | -1.45% |
| 11 May 2022 | 114.00 | 118.00 | 119.95 | 111.70 | 1536907 | -1.81% |
| 10 May 2022 | 116.10 | 118.50 | 122.80 | 114.15 | 2661750 | -1.82% |
| 09 May 2022 | 118.25 | 122.00 | 122.55 | 117.00 | 664812 | -3.63% |
| 06 May 2022 | 122.70 | 127.35 | 127.35 | 122.40 | 942055 | -4.40% |
| 05 May 2022 | 128.35 | 127.00 | 132.90 | 124.00 | 4087073 | 3.18% |
| 04 May 2022 | 124.40 | 133.60 | 133.80 | 120.20 | 2117078 | -7.03% |
| 02 May 2022 | 133.80 | 130.00 | 135.00 | 125.50 | 6255922 | 2.80% |
| 29 Apr 2022 | 130.15 | 120.00 | 140.70 | 119.05 | 13476245 | 9.74% |
| 28 Apr 2022 | 118.60 | 119.90 | 121.00 | 118.10 | 191650 | -0.84% |
| 27 Apr 2022 | 119.60 | 120.00 | 120.55 | 118.05 | 181995 | -0.46% |
| 26 Apr 2022 | 120.15 | 120.00 | 121.55 | 119.30 | 259875 | 0.67% |
| 25 Apr 2022 | 119.35 | 120.00 | 122.60 | 118.05 | 156792 | -2.17% |
| 22 Apr 2022 | 122.00 | 121.80 | 123.40 | 120.70 | 121413 | -0.41% |
| 21 Apr 2022 | 122.50 | 121.05 | 123.10 | 121.05 | 126171 | 1.45% |
| 20 Apr 2022 | 120.75 | 122.00 | 122.60 | 120.05 | 150603 | -0.54% |
| 19 Apr 2022 | 121.40 | 121.10 | 123.80 | 120.00 | 222534 | 0.17% |
| 18 Apr 2022 | 121.20 | 121.15 | 122.30 | 120.30 | 179938 | -1.18% |
| 13 Apr 2022 | 122.65 | 124.10 | 124.80 | 122.20 | 181620 | -0.77% |
| 12 Apr 2022 | 123.60 | 124.85 | 125.40 | 122.05 | 203328 | -1.00% |
| 11 Apr 2022 | 124.85 | 126.00 | 126.90 | 124.50 | 266108 | -0.83% |
| 08 Apr 2022 | 125.90 | 127.00 | 128.95 | 125.40 | 429878 | -0.20% |
| 07 Apr 2022 | 126.15 | 125.90 | 130.00 | 124.05 | 2361631 | 0.96% |
| 06 Apr 2022 | 124.95 | 120.65 | 126.30 | 120.35 | 1519638 | 3.69% |
| 05 Apr 2022 | 120.50 | 119.55 | 120.90 | 118.80 | 387732 | 1.09% |
| 04 Apr 2022 | 119.20 | 118.10 | 119.65 | 117.50 | 442812 | 1.71% |
| 01 Apr 2022 | 117.20 | 114.75 | 117.80 | 113.80 | 427876 | 2.94% |
| 31 Mar 2022 | 113.85 | 116.40 | 116.60 | 113.10 | 833956 | -2.23% |
| 30 Mar 2022 | 116.45 | 114.10 | 118.75 | 112.80 | 3559455 | 4.11% |
| 29 Mar 2022 | 111.85 | 113.10 | 114.90 | 110.90 | 661126 | -0.58% |
| 28 Mar 2022 | 112.50 | 115.80 | 116.00 | 112.20 | 576455 | -2.51% |
| 25 Mar 2022 | 115.40 | 115.15 | 116.30 | 115.15 | 347995 | 0.22% |
| 24 Mar 2022 | 115.15 | 115.10 | 116.25 | 114.85 | 300715 | -0.43% |
| 23 Mar 2022 | 115.65 | 116.60 | 117.80 | 115.25 | 373923 | -0.43% |
| 22 Mar 2022 | 116.15 | 117.10 | 117.45 | 114.85 | 367021 | -1.19% |
| 21 Mar 2022 | 117.55 | 120.75 | 120.75 | 117.15 | 550981 | -1.55% |
| 17 Mar 2022 | 119.40 | 123.90 | 125.80 | 118.00 | 1817726 | -2.37% |
| 16 Mar 2022 | 122.30 | 114.50 | 124.90 | 114.50 | 9424923 | 7.05% |
| 15 Mar 2022 | 114.25 | 114.25 | 115.75 | 113.80 | 212769 | 0.00% |
| 14 Mar 2022 | 114.25 | 116.30 | 116.40 | 114.00 | 240444 | -1.25% |
| 11 Mar 2022 | 115.70 | 116.90 | 116.90 | 115.20 | 240984 | -0.43% |
| 10 Mar 2022 | 116.20 | 118.00 | 118.10 | 115.80 | 249165 | 1.26% |
| 09 Mar 2022 | 114.75 | 112.40 | 115.00 | 112.40 | 333447 | 3.01% |
| 08 Mar 2022 | 111.40 | 112.55 | 114.10 | 110.65 | 314021 | -0.76% |
| 07 Mar 2022 | 112.25 | 112.10 | 113.70 | 111.35 | 198913 | -1.49% |
| 04 Mar 2022 | 113.95 | 115.75 | 117.75 | 113.20 | 357760 | -1.56% |
| 03 Mar 2022 | 115.75 | 118.50 | 118.50 | 115.05 | 237455 | -0.60% |
| 02 Mar 2022 | 116.45 | 115.50 | 119.45 | 115.30 | 324861 | 0.22% |
| 28 Feb 2022 | 116.20 | 112.50 | 117.45 | 112.25 | 254284 | 1.35% |
| 25 Feb 2022 | 114.65 | 112.25 | 118.00 | 112.25 | 424653 | 3.38% |
| 24 Feb 2022 | 110.90 | 118.00 | 119.65 | 109.10 | 808314 | -9.14% |
| 23 Feb 2022 | 122.05 | 123.05 | 125.00 | 121.55 | 246858 | -0.20% |
| 22 Feb 2022 | 122.30 | 121.00 | 124.60 | 121.00 | 239246 | -2.55% |
| 21 Feb 2022 | 125.50 | 129.15 | 129.15 | 124.60 | 227382 | -2.86% |
| 18 Feb 2022 | 129.20 | 131.35 | 131.55 | 129.00 | 204630 | -1.90% |
| 17 Feb 2022 | 131.70 | 132.60 | 133.40 | 130.90 | 140716 | -0.68% |
| 16 Feb 2022 | 132.60 | 132.15 | 133.90 | 131.80 | 194338 | 0.65% |
| 15 Feb 2022 | 131.75 | 131.20 | 133.80 | 126.50 | 548092 | 0.57% |
| 14 Feb 2022 | 131.00 | 133.05 | 133.90 | 130.05 | 364012 | -3.18% |
| 11 Feb 2022 | 135.30 | 135.50 | 136.90 | 134.50 | 877897 | -3.36% |
| 10 Feb 2022 | 140.00 | 139.00 | 144.20 | 137.30 | 1715753 | 1.93% |
| 09 Feb 2022 | 137.35 | 136.80 | 138.00 | 135.55 | 211249 | 0.77% |
| 08 Feb 2022 | 136.30 | 137.65 | 138.40 | 135.35 | 216466 | -0.98% |
| 07 Feb 2022 | 137.65 | 139.90 | 139.90 | 136.60 | 237268 | -1.08% |
| 04 Feb 2022 | 139.15 | 140.50 | 140.50 | 138.60 | 296676 | -0.43% |
| 03 Feb 2022 | 139.75 | 140.50 | 141.60 | 139.15 | 295776 | -1.27% |
| 02 Feb 2022 | 141.55 | 141.00 | 144.15 | 140.10 | 1255038 | 1.18% |
| 01 Feb 2022 | 139.90 | 144.00 | 148.35 | 139.10 | 2400882 | -2.10% |
| 31 Jan 2022 | 142.90 | 139.50 | 144.90 | 139.50 | 1270288 | 2.99% |
| 28 Jan 2022 | 138.75 | 136.10 | 141.85 | 135.75 | 927584 | 2.59% |
| 27 Jan 2022 | 135.25 | 132.80 | 138.15 | 132.45 | 1334786 | 1.12% |
| 25 Jan 2022 | 133.75 | 133.50 | 134.50 | 131.20 | 345859 | -0.19% |
| 24 Jan 2022 | 134.00 | 138.40 | 139.10 | 133.30 | 363632 | -2.51% |
| 21 Jan 2022 | 137.45 | 139.00 | 139.50 | 137.00 | 242799 | -1.79% |
| 20 Jan 2022 | 139.95 | 141.95 | 141.95 | 139.60 | 233524 | -0.71% |
| 19 Jan 2022 | 140.95 | 140.15 | 141.70 | 139.25 | 280094 | 0.43% |
| 18 Jan 2022 | 140.35 | 141.30 | 143.70 | 140.00 | 558320 | -0.67% |
| 17 Jan 2022 | 141.30 | 141.10 | 142.55 | 140.90 | 305030 | 0.04% |
| 14 Jan 2022 | 141.25 | 143.00 | 145.50 | 140.20 | 1632502 | -0.46% |
| 13 Jan 2022 | 141.90 | 142.80 | 143.65 | 141.50 | 237295 | -0.60% |
| 12 Jan 2022 | 142.75 | 142.00 | 144.75 | 141.60 | 584313 | 0.92% |
| 11 Jan 2022 | 141.45 | 144.25 | 145.25 | 141.00 | 397895 | -1.36% |
| 10 Jan 2022 | 143.40 | 139.90 | 144.60 | 139.90 | 758566 | 2.50% |
| 07 Jan 2022 | 139.90 | 140.35 | 141.90 | 139.00 | 292252 | -0.36% |
| 06 Jan 2022 | 140.40 | 142.00 | 142.00 | 137.50 | 324915 | -1.58% |
| 05 Jan 2022 | 142.65 | 140.00 | 144.25 | 138.75 | 2361842 | 2.40% |
| 04 Jan 2022 | 139.30 | 140.10 | 140.80 | 138.80 | 273282 | -0.57% |
| 03 Jan 2022 | 140.10 | 141.80 | 141.90 | 139.35 | 458544 | -0.50% |
| 31 Dec 2021 | 140.80 | 134.30 | 143.65 | 134.30 | 5087739 | 4.96% |
| 30 Dec 2021 | 134.15 | 134.80 | 135.65 | 133.60 | 224543 | -0.48% |
| 29 Dec 2021 | 134.80 | 135.80 | 137.20 | 134.45 | 203630 | -0.74% |
| 28 Dec 2021 | 135.80 | 135.40 | 136.95 | 135.25 | 192163 | 0.41% |
| 27 Dec 2021 | 135.25 | 133.50 | 136.35 | 132.80 | 221049 | 0.60% |
| 24 Dec 2021 | 134.45 | 134.60 | 137.00 | 134.05 | 255318 | -0.33% |
| 23 Dec 2021 | 134.90 | 136.00 | 136.65 | 133.35 | 429392 | -0.66% |
| 22 Dec 2021 | 135.80 | 135.95 | 137.50 | 135.05 | 187729 | 0.15% |
| 21 Dec 2021 | 135.60 | 133.75 | 136.55 | 133.75 | 246930 | 1.38% |
| 20 Dec 2021 | 133.75 | 140.30 | 141.00 | 133.00 | 581767 | -4.57% |
| 17 Dec 2021 | 140.15 | 136.65 | 141.90 | 136.15 | 546195 | 1.82% |
| 16 Dec 2021 | 137.65 | 138.55 | 139.55 | 137.25 | 200673 | -0.65% |
| 15 Dec 2021 | 138.55 | 139.95 | 140.25 | 138.00 | 216613 | -0.65% |
| 14 Dec 2021 | 139.45 | 140.30 | 142.20 | 137.10 | 1081362 | 0.36% |
| 13 Dec 2021 | 138.95 | 142.20 | 142.20 | 138.65 | 463856 | -0.89% |
| 10 Dec 2021 | 140.20 | 141.15 | 141.95 | 139.80 | 495506 | -0.71% |
| 09 Dec 2021 | 141.20 | 142.20 | 143.20 | 140.70 | 345019 | -0.49% |
| 08 Dec 2021 | 141.90 | 142.80 | 143.50 | 140.55 | 304345 | 0.96% |
| 07 Dec 2021 | 140.55 | 141.10 | 143.35 | 139.55 | 356589 | 0.18% |
| 06 Dec 2021 | 140.30 | 141.40 | 142.70 | 139.05 | 263016 | -0.71% |
| 03 Dec 2021 | 141.30 | 142.45 | 144.40 | 140.50 | 459266 | -0.74% |
| 02 Dec 2021 | 142.35 | 143.90 | 143.90 | 140.85 | 561223 | -0.70% |
| 01 Dec 2021 | 143.35 | 142.00 | 144.25 | 140.80 | 346569 | 1.13% |
| 30 Nov 2021 | 141.75 | 142.00 | 144.20 | 139.55 | 598798 | -0.21% |
| 29 Nov 2021 | 142.05 | 140.00 | 143.30 | 134.10 | 872825 | 0.35% |
| 26 Nov 2021 | 141.55 | 144.95 | 144.95 | 140.00 | 585891 | -2.58% |
| 25 Nov 2021 | 145.30 | 148.40 | 148.80 | 144.10 | 432755 | -1.56% |
| 24 Nov 2021 | 147.60 | 144.40 | 149.25 | 144.10 | 1614038 | 3.29% |
| 23 Nov 2021 | 142.90 | 142.00 | 144.40 | 116.60 | 423206 | 0.49% |
| 22 Nov 2021 | 142.20 | 147.00 | 148.50 | 141.50 | 926436 | -2.54% |
| 18 Nov 2021 | 145.90 | 143.50 | 147.00 | 141.00 | 1832061 | 2.06% |
| 17 Nov 2021 | 142.95 | 143.90 | 144.25 | 142.30 | 416625 | -0.87% |
| 16 Nov 2021 | 144.20 | 144.55 | 145.20 | 143.10 | 405180 | -0.17% |
| 15 Nov 2021 | 144.45 | 145.90 | 147.50 | 143.80 | 492498 | -1.97% |
| 12 Nov 2021 | 147.35 | 149.00 | 149.50 | 144.10 | 1650822 | -0.41% |
| 11 Nov 2021 | 147.95 | 144.00 | 149.90 | 142.60 | 6914107 | 5.45% |
| 10 Nov 2021 | 140.30 | 137.50 | 140.80 | 137.45 | 413910 | 0.36% |
| 09 Nov 2021 | 139.80 | 140.90 | 141.15 | 139.40 | 269904 | 0.04% |
| 08 Nov 2021 | 139.75 | 138.50 | 141.50 | 136.75 | 584626 | 1.42% |
| 04 Nov 2021 | 137.80 | 135.75 | 138.55 | 135.75 | 120011 | 1.55% |
| 03 Nov 2021 | 135.70 | 136.70 | 137.45 | 135.00 | 541619 | -0.18% |
| 02 Nov 2021 | 135.95 | 134.10 | 138.30 | 133.70 | 1179437 | 2.06% |
| 01 Nov 2021 | 133.20 | 133.60 | 134.55 | 131.65 | 566952 | -0.08% |
| 29 Oct 2021 | 133.30 | 135.20 | 135.95 | 132.45 | 704936 | -1.11% |
| 28 Oct 2021 | 134.80 | 137.20 | 137.90 | 134.00 | 526363 | -1.79% |
| 27 Oct 2021 | 137.25 | 137.00 | 138.95 | 136.10 | 500965 | 0.59% |
| 26 Oct 2021 | 136.45 | 137.00 | 138.80 | 135.60 | 603741 | 0.33% |
| 25 Oct 2021 | 136.00 | 139.00 | 139.90 | 135.50 | 990259 | -2.12% |
| 22 Oct 2021 | 138.95 | 140.10 | 142.20 | 137.65 | 673343 | -1.07% |
| 21 Oct 2021 | 140.45 | 142.00 | 142.40 | 139.10 | 639901 | -0.32% |
| 20 Oct 2021 | 140.90 | 144.10 | 145.00 | 140.40 | 1054561 | -2.32% |
| 19 Oct 2021 | 144.25 | 147.85 | 149.50 | 144.00 | 733851 | -1.70% |
| 18 Oct 2021 | 146.75 | 148.20 | 148.90 | 146.45 | 846820 | -0.84% |
| 14 Oct 2021 | 148.00 | 150.90 | 151.80 | 147.35 | 779834 | -1.07% |
| 13 Oct 2021 | 149.60 | 146.20 | 152.80 | 145.50 | 2567151 | 2.54% |
| 12 Oct 2021 | 145.90 | 146.45 | 146.45 | 144.55 | 468630 | 0.03% |
| 11 Oct 2021 | 145.85 | 146.75 | 147.90 | 145.40 | 717771 | -0.17% |
| 08 Oct 2021 | 146.10 | 146.60 | 147.90 | 145.00 | 756928 | 0.31% |
| 07 Oct 2021 | 145.65 | 143.70 | 148.80 | 143.70 | 1045546 | 1.64% |
| 06 Oct 2021 | 143.30 | 145.00 | 146.45 | 142.55 | 687719 | -1.07% |
| 05 Oct 2021 | 144.85 | 144.40 | 148.90 | 144.05 | 1174043 | 0.45% |
| 04 Oct 2021 | 144.20 | 144.35 | 146.00 | 143.70 | 534377 | 0.00% |
| 01 Oct 2021 | 144.20 | 144.85 | 145.40 | 142.50 | 751535 | -0.59% |
| 30 Sep 2021 | 145.05 | 138.00 | 147.40 | 137.50 | 6973381 | 5.41% |
| 29 Sep 2021 | 137.60 | 142.00 | 143.60 | 135.90 | 2080255 | -3.54% |
| 28 Sep 2021 | 142.65 | 144.50 | 144.80 | 142.25 | 469458 | -0.90% |
| 27 Sep 2021 | 143.95 | 147.00 | 147.00 | 143.55 | 574441 | -1.37% |
| 24 Sep 2021 | 145.95 | 143.35 | 148.80 | 143.15 | 1197190 | 1.88% |
| 23 Sep 2021 | 143.25 | 144.40 | 145.30 | 143.10 | 718832 | -0.45% |
| 22 Sep 2021 | 143.90 | 145.45 | 145.65 | 143.50 | 503125 | -0.59% |
| 21 Sep 2021 | 144.75 | 144.50 | 146.20 | 143.55 | 514251 | -0.79% |
| 20 Sep 2021 | 145.90 | 147.00 | 147.30 | 144.15 | 773605 | -1.29% |
| 17 Sep 2021 | 147.80 | 147.80 | 150.80 | 141.80 | 2828858 | 0.37% |
| 16 Sep 2021 | 147.25 | 148.00 | 148.00 | 145.35 | 1170632 | -0.10% |
| 15 Sep 2021 | 147.40 | 149.00 | 149.45 | 147.05 | 621259 | -0.37% |
| 14 Sep 2021 | 147.95 | 144.70 | 150.30 | 144.55 | 1928828 | 2.64% |
| 13 Sep 2021 | 144.15 | 144.80 | 146.20 | 143.50 | 997729 | -0.03% |
| 09 Sep 2021 | 144.20 | 145.35 | 145.90 | 143.60 | 565260 | -0.52% |
| 08 Sep 2021 | 144.95 | 147.20 | 147.80 | 144.60 | 590796 | -1.46% |
| 07 Sep 2021 | 147.10 | 148.80 | 149.40 | 146.50 | 561408 | -0.47% |
| 06 Sep 2021 | 147.80 | 150.90 | 150.90 | 147.30 | 589709 | -1.10% |
| 03 Sep 2021 | 149.45 | 150.20 | 151.90 | 148.20 | 682449 | -0.30% |
| 02 Sep 2021 | 149.90 | 150.40 | 151.35 | 149.05 | 690418 | -0.03% |
| 01 Sep 2021 | 149.95 | 149.00 | 151.20 | 147.00 | 1315332 | 1.15% |
| 31 Aug 2021 | 148.25 | 151.70 | 154.55 | 145.00 | 2444608 | -1.46% |
| 30 Aug 2021 | 150.45 | 154.75 | 155.60 | 149.25 | 2403542 | -2.84% |
| 27 Aug 2021 | 154.85 | 159.30 | 159.30 | 152.25 | 3055084 | -3.76% |
| 26 Aug 2021 | 160.90 | 161.05 | 164.95 | 155.10 | 7969671 | 2.13% |
| 25 Aug 2021 | 157.55 | 141.30 | 165.40 | 141.30 | 8776070 | 12.90% |
| 24 Aug 2021 | 139.55 | 139.95 | 142.00 | 135.55 | 1384171 | -0.18% |
| 23 Aug 2021 | 139.80 | 147.60 | 148.05 | 138.00 | 2729080 | -5.06% |
| 20 Aug 2021 | 147.25 | 152.00 | 153.65 | 145.05 | 1309776 | -2.16% |
| 18 Aug 2021 | 150.50 | 155.50 | 159.80 | 150.00 | 1233692 | -3.18% |
| 17 Aug 2021 | 155.45 | 158.00 | 159.60 | 154.15 | 633042 | -1.74% |
| 16 Aug 2021 | 158.20 | 160.20 | 162.00 | 157.05 | 919623 | -4.30% |
| 13 Aug 2021 | 165.30 | 168.85 | 173.00 | 163.75 | 1819533 | -0.69% |
| 12 Aug 2021 | 166.45 | 165.00 | 167.95 | 164.10 | 385269 | 1.31% |
| 11 Aug 2021 | 164.30 | 168.90 | 169.50 | 162.00 | 480234 | -1.97% |
| 10 Aug 2021 | 167.60 | 170.20 | 171.75 | 166.90 | 320052 | -1.32% |
| 09 Aug 2021 | 169.85 | 172.25 | 172.80 | 169.00 | 239200 | -0.85% |
| 06 Aug 2021 | 171.30 | 171.00 | 173.90 | 170.10 | 475688 | 0.12% |
| 05 Aug 2021 | 171.10 | 174.00 | 174.70 | 170.30 | 479421 | -1.81% |
| 04 Aug 2021 | 174.25 | 177.00 | 177.85 | 173.00 | 531969 | -1.27% |
| 03 Aug 2021 | 176.50 | 178.40 | 179.50 | 175.00 | 368761 | -1.09% |
| 02 Aug 2021 | 178.45 | 183.00 | 183.00 | 178.10 | 429025 | -1.14% |
| 30 Jul 2021 | 180.50 | 178.65 | 181.15 | 178.65 | 562099 | 0.78% |
| 29 Jul 2021 | 179.10 | 181.00 | 183.00 | 178.05 | 508970 | -0.20% |
| 28 Jul 2021 | 179.45 | 176.25 | 183.90 | 173.15 | 4035166 | 2.54% |
| 27 Jul 2021 | 175.00 | 176.80 | 178.60 | 174.50 | 642658 | 0.11% |
| 26 Jul 2021 | 174.80 | 174.50 | 180.80 | 173.00 | 1835142 | 0.60% |
| 23 Jul 2021 | 173.75 | 175.90 | 177.10 | 172.80 | 415096 | -0.43% |
| 22 Jul 2021 | 174.50 | 177.70 | 179.80 | 173.60 | 789755 | -1.36% |
| 20 Jul 2021 | 176.90 | 183.00 | 183.25 | 175.55 | 737532 | -3.47% |
| 19 Jul 2021 | 183.25 | 185.00 | 185.35 | 181.80 | 411936 | -0.89% |
| 16 Jul 2021 | 184.90 | 185.80 | 191.80 | 184.30 | 1184632 | 0.05% |
| 15 Jul 2021 | 184.80 | 188.30 | 188.95 | 184.15 | 533856 | -1.36% |
| 14 Jul 2021 | 187.35 | 189.95 | 191.75 | 186.25 | 606171 | -1.08% |
| 13 Jul 2021 | 189.40 | 192.25 | 193.95 | 188.55 | 679578 | -1.15% |
| 12 Jul 2021 | 191.60 | 197.00 | 197.20 | 190.50 | 572187 | -1.47% |
| 09 Jul 2021 | 194.45 | 196.10 | 196.75 | 194.05 | 359849 | -1.07% |
| 08 Jul 2021 | 196.55 | 199.90 | 200.00 | 195.00 | 370962 | -1.01% |
| 07 Jul 2021 | 198.55 | 203.50 | 205.95 | 197.55 | 474861 | -2.26% |
| 06 Jul 2021 | 203.15 | 200.00 | 204.25 | 196.55 | 830439 | 2.06% |
| 05 Jul 2021 | 199.05 | 204.00 | 205.00 | 198.10 | 537461 | -0.52% |
| 02 Jul 2021 | 200.10 | 206.60 | 208.15 | 199.05 | 708112 | -2.75% |
| 01 Jul 2021 | 205.75 | 209.00 | 209.00 | 203.00 | 932114 | -1.32% |
| 30 Jun 2021 | 208.50 | 207.80 | 211.50 | 205.00 | 3030771 | 2.06% |
| 29 Jun 2021 | 204.30 | 199.50 | 207.75 | 198.75 | 2589861 | 2.82% |
| 28 Jun 2021 | 198.70 | 200.00 | 202.35 | 197.10 | 287573 | 0.18% |
| 25 Jun 2021 | 198.35 | 200.45 | 201.50 | 197.30 | 254470 | -0.20% |
| 24 Jun 2021 | 198.75 | 199.65 | 200.55 | 197.15 | 265244 | 0.03% |
| 23 Jun 2021 | 198.70 | 201.00 | 204.00 | 198.00 | 491673 | -0.40% |
| 22 Jun 2021 | 199.50 | 199.60 | 204.70 | 198.55 | 510453 | 0.45% |
| 21 Jun 2021 | 198.60 | 199.05 | 200.90 | 196.50 | 606751 | -1.51% |
| 18 Jun 2021 | 201.65 | 204.10 | 207.40 | 191.00 | 1622436 | -0.88% |
| 17 Jun 2021 | 203.45 | 202.00 | 208.90 | 201.10 | 4038045 | 1.12% |
| 16 Jun 2021 | 201.20 | 195.95 | 202.50 | 195.15 | 2360284 | 3.26% |
| 15 Jun 2021 | 194.85 | 195.00 | 197.00 | 193.50 | 219686 | 0.54% |
| 14 Jun 2021 | 193.80 | 197.90 | 197.90 | 193.00 | 277775 | -1.35% |
| 11 Jun 2021 | 196.45 | 197.00 | 198.70 | 195.45 | 319992 | 0.03% |
| 10 Jun 2021 | 196.40 | 197.30 | 199.80 | 195.55 | 223899 | 0.31% |
| 09 Jun 2021 | 195.80 | 199.95 | 202.70 | 194.65 | 468724 | -1.76% |
| 08 Jun 2021 | 199.30 | 201.90 | 202.40 | 198.20 | 431189 | -0.92% |
| 07 Jun 2021 | 201.15 | 202.85 | 203.60 | 200.10 | 702282 | 0.25% |
| 04 Jun 2021 | 200.65 | 202.40 | 203.70 | 199.10 | 944342 | 0.33% |
| 03 Jun 2021 | 200.00 | 199.90 | 205.45 | 198.10 | 2562957 | 1.42% |
| 02 Jun 2021 | 197.20 | 196.75 | 199.00 | 195.50 | 393246 | 0.23% |
| 01 Jun 2021 | 196.75 | 197.00 | 200.75 | 194.60 | 555102 | -0.03% |
| 31 May 2021 | 196.80 | 194.40 | 199.35 | 192.00 | 1095516 | 2.00% |
| 28 May 2021 | 192.95 | 193.00 | 195.00 | 190.10 | 427754 | 1.63% |
| 27 May 2021 | 189.85 | 193.75 | 195.60 | 188.95 | 318428 | -1.84% |
| 26 May 2021 | 193.40 | 194.80 | 195.35 | 193.00 | 187815 | -0.13% |
| 25 May 2021 | 193.65 | 196.00 | 197.50 | 193.05 | 467376 | 0.13% |
| 24 May 2021 | 193.40 | 196.00 | 196.75 | 193.00 | 233283 | -0.33% |
| 21 May 2021 | 194.05 | 197.45 | 197.80 | 193.60 | 459892 | -0.92% |
| 20 May 2021 | 195.85 | 198.65 | 202.70 | 194.70 | 832040 | -0.71% |
| 19 May 2021 | 197.25 | 197.25 | 204.20 | 195.55 | 2133872 | 0.08% |
| 18 May 2021 | 197.10 | 196.30 | 198.20 | 195.60 | 305425 | 0.97% |
| 17 May 2021 | 195.20 | 202.00 | 202.00 | 192.00 | 620289 | -2.38% |
| 14 May 2021 | 199.95 | 202.00 | 202.85 | 198.50 | 196014 | -0.60% |
| 12 May 2021 | 201.15 | 202.90 | 203.70 | 200.00 | 305234 | -0.45% |
| 11 May 2021 | 202.05 | 199.00 | 205.70 | 198.10 | 441382 | 0.80% |
| 10 May 2021 | 200.45 | 206.45 | 207.30 | 200.05 | 540429 | -1.69% |
| 07 May 2021 | 203.90 | 207.00 | 208.30 | 203.55 | 253694 | -0.27% |
| 06 May 2021 | 204.45 | 209.40 | 210.00 | 203.40 | 283357 | -0.66% |
| 05 May 2021 | 205.80 | 209.90 | 210.35 | 205.00 | 215608 | -1.41% |
| 04 May 2021 | 208.75 | 208.05 | 216.85 | 207.30 | 2181028 | 1.95% |
| 03 May 2021 | 204.75 | 205.20 | 209.55 | 202.30 | 485659 | 0.00% |
| 30 Apr 2021 | 204.75 | 204.20 | 208.00 | 202.05 | 584384 | 1.26% |
| 29 Apr 2021 | 202.20 | 208.00 | 209.50 | 199.50 | 321737 | -1.77% |
| 28 Apr 2021 | 205.85 | 209.80 | 210.75 | 205.10 | 409162 | -0.29% |
| 27 Apr 2021 | 206.45 | 204.00 | 211.35 | 203.00 | 1091944 | 2.20% |
| 26 Apr 2021 | 202.00 | 202.25 | 206.40 | 198.50 | 184387 | -0.37% |
| 23 Apr 2021 | 202.75 | 201.00 | 205.50 | 201.00 | 202521 | -0.32% |
| 22 Apr 2021 | 203.40 | 200.45 | 205.50 | 200.15 | 520796 | -0.02% |
| 20 Apr 2021 | 203.45 | 203.30 | 211.00 | 201.00 | 1090404 | 0.17% |
| 19 Apr 2021 | 203.10 | 205.60 | 206.00 | 197.40 | 423043 | -3.17% |
| 16 Apr 2021 | 209.75 | 203.00 | 211.70 | 200.75 | 1118448 | 4.22% |
| 15 Apr 2021 | 201.25 | 200.55 | 205.65 | 199.05 | 448290 | -2.26% |
| 13 Apr 2021 | 205.90 | 200.00 | 210.90 | 200.00 | 1497546 | 4.86% |
| 12 Apr 2021 | 196.35 | 204.00 | 207.40 | 195.25 | 701682 | -7.25% |
| 09 Apr 2021 | 211.70 | 215.00 | 216.70 | 207.20 | 452808 | -0.87% |
| 08 Apr 2021 | 213.55 | 206.50 | 217.80 | 206.50 | 1352341 | 4.35% |
| 07 Apr 2021 | 204.65 | 202.60 | 209.05 | 201.55 | 655151 | 0.94% |
| 06 Apr 2021 | 202.75 | 202.00 | 206.70 | 198.15 | 520504 | -0.22% |
| 05 Apr 2021 | 203.20 | 205.90 | 206.05 | 198.30 | 573689 | -2.40% |
| 01 Apr 2021 | 208.20 | 200.00 | 211.00 | 196.00 | 2521612 | 4.41% |
| 31 Mar 2021 | 199.40 | 187.30 | 201.50 | 185.05 | 3680810 | 8.55% |
| 30 Mar 2021 | 183.70 | 203.15 | 205.90 | 182.60 | 2389997 | -9.44% |
| 26 Mar 2021 | 202.85 | 209.00 | 212.60 | 202.20 | 451515 | -0.81% |
| 25 Mar 2021 | 204.50 | 213.85 | 214.90 | 203.10 | 574343 | -3.40% |
| 24 Mar 2021 | 211.70 | 215.60 | 221.30 | 207.90 | 1340249 | -1.81% |
| 23 Mar 2021 | 215.60 | 220.00 | 221.00 | 214.10 | 690239 | -1.84% |
| 22 Mar 2021 | 219.65 | 218.90 | 222.90 | 214.00 | 1479677 | 0.23% |
| 19 Mar 2021 | 219.15 | 226.90 | 235.00 | 214.00 | 6611784 | -2.97% |
| 18 Mar 2021 | 225.85 | 229.60 | 238.00 | 219.50 | 2079094 | -0.64% |
| 17 Mar 2021 | 227.30 | 220.50 | 244.20 | 214.10 | 4454373 | 0.69% |
| 16 Mar 2021 | 225.75 | 209.25 | 230.15 | 208.90 | 4470500 | 7.89% |
| 15 Mar 2021 | 209.25 | 209.90 | 214.85 | 202.05 | 888689 | 0.70% |
| 12 Mar 2021 | 207.80 | 205.55 | 212.00 | 204.00 | 1772372 | 3.56% |
| 10 Mar 2021 | 200.65 | 200.70 | 203.85 | 199.70 | 679016 | -0.07% |
| 09 Mar 2021 | 200.80 | 203.90 | 206.40 | 200.00 | 815590 | -0.62% |
| 08 Mar 2021 | 202.05 | 196.30 | 208.25 | 196.30 | 1424957 | 2.69% |
| 05 Mar 2021 | 196.75 | 200.50 | 201.50 | 193.50 | 466786 | -1.35% |
| 04 Mar 2021 | 199.45 | 198.00 | 204.00 | 196.35 | 696915 | 0.68% |
| 03 Mar 2021 | 198.10 | 202.00 | 206.00 | 197.05 | 1126469 | -1.93% |
| 02 Mar 2021 | 202.00 | 198.00 | 204.65 | 197.00 | 990016 | 2.20% |
| 01 Mar 2021 | 197.65 | 192.00 | 200.30 | 188.25 | 1355519 | 4.55% |
| 26 Feb 2021 | 189.05 | 193.70 | 197.70 | 188.00 | 1285080 | -4.74% |
| 25 Feb 2021 | 198.45 | 197.60 | 209.50 | 195.50 | 2461164 | 1.20% |
| 24 Feb 2021 | 196.10 | 194.95 | 202.80 | 191.00 | 1680325 | -0.13% |
| 23 Feb 2021 | 196.35 | 183.15 | 203.80 | 172.80 | 6082179 | 5.48% |
| 22 Feb 2021 | 186.15 | 208.30 | 224.00 | 184.55 | 8713684 | -9.22% |
| 19 Feb 2021 | 205.05 | 194.00 | 205.05 | 190.05 | 7757437 | 19.98% |
| 18 Feb 2021 | 170.90 | 147.55 | 170.90 | 147.55 | 8808999 | 19.97% |
| 17 Feb 2021 | 142.45 | 142.10 | 144.50 | 140.50 | 423142 | 0.35% |
| 16 Feb 2021 | 141.95 | 144.05 | 144.75 | 141.00 | 312747 | -1.29% |
| 15 Feb 2021 | 143.80 | 144.85 | 147.90 | 143.30 | 949132 | 0.88% |
| 12 Feb 2021 | 142.55 | 143.00 | 145.00 | 141.70 | 1755360 | 3.41% |
| 11 Feb 2021 | 137.85 | 137.40 | 138.50 | 135.90 | 205399 | 0.55% |
| 10 Feb 2021 | 137.10 | 135.50 | 138.00 | 134.80 | 312599 | 1.71% |
| 09 Feb 2021 | 134.80 | 137.80 | 138.95 | 134.50 | 690092 | -2.18% |
| 08 Feb 2021 | 137.80 | 138.45 | 140.60 | 137.50 | 281871 | -0.47% |
| 05 Feb 2021 | 138.45 | 141.45 | 141.65 | 138.00 | 301711 | -1.25% |
| 04 Feb 2021 | 140.20 | 138.35 | 142.00 | 137.40 | 396743 | 1.78% |
| 03 Feb 2021 | 137.75 | 140.80 | 140.80 | 137.10 | 292549 | -0.65% |
| 02 Feb 2021 | 138.65 | 139.90 | 145.35 | 137.70 | 703504 | 0.00% |
| 01 Feb 2021 | 138.65 | 132.50 | 144.00 | 132.45 | 1712677 | 5.12% |
| 29 Jan 2021 | 131.90 | 133.50 | 135.55 | 131.10 | 151484 | -1.05% |
| 28 Jan 2021 | 133.30 | 130.80 | 134.00 | 130.60 | 165190 | 0.49% |
| 27 Jan 2021 | 132.65 | 134.30 | 134.40 | 131.35 | 158338 | -0.82% |
| 25 Jan 2021 | 133.75 | 137.30 | 137.75 | 133.45 | 204190 | -1.91% |
| 22 Jan 2021 | 136.35 | 138.50 | 139.30 | 135.65 | 275042 | -1.55% |
| 21 Jan 2021 | 138.50 | 141.50 | 142.50 | 137.65 | 420847 | -1.53% |
| 20 Jan 2021 | 140.65 | 140.95 | 144.00 | 140.05 | 732277 | 0.43% |
| 19 Jan 2021 | 140.05 | 140.00 | 142.40 | 139.20 | 358160 | 0.97% |
| 18 Jan 2021 | 138.70 | 140.55 | 141.95 | 136.60 | 349138 | -2.36% |
| 15 Jan 2021 | 142.05 | 144.30 | 145.20 | 141.20 | 294588 | -1.70% |
| 14 Jan 2021 | 144.50 | 145.65 | 146.85 | 144.00 | 403074 | -0.10% |
| 13 Jan 2021 | 144.65 | 149.00 | 149.95 | 142.90 | 656637 | -2.40% |
| 12 Jan 2021 | 148.20 | 148.20 | 149.50 | 147.00 | 738251 | 0.61% |
| 11 Jan 2021 | 147.30 | 145.60 | 151.75 | 145.15 | 3576813 | 1.83% |
| 08 Jan 2021 | 144.65 | 141.30 | 147.20 | 141.30 | 1802161 | 2.37% |
| 07 Jan 2021 | 141.30 | 140.15 | 142.80 | 140.15 | 346006 | 1.04% |
| 06 Jan 2021 | 139.85 | 142.50 | 143.10 | 138.60 | 418932 | -1.10% |
| 05 Jan 2021 | 141.40 | 140.80 | 142.90 | 140.55 | 312334 | -0.32% |
| 04 Jan 2021 | 141.85 | 141.80 | 143.00 | 140.70 | 510358 | 1.18% |
| 01 Jan 2021 | 140.20 | 140.00 | 141.60 | 139.50 | 232008 | 0.79% |
| 31 Dec 2020 | 139.10 | 139.45 | 140.50 | 138.70 | 245560 | -0.25% |
| 30 Dec 2020 | 139.45 | 140.95 | 141.35 | 138.70 | 187391 | -0.53% |
| 29 Dec 2020 | 140.20 | 141.60 | 142.55 | 139.55 | 334528 | -0.81% |
| 28 Dec 2020 | 141.35 | 141.70 | 143.00 | 140.60 | 381960 | 0.21% |
| 24 Dec 2020 | 141.05 | 141.90 | 146.40 | 139.55 | 1341106 | -0.14% |
| 23 Dec 2020 | 141.25 | 137.65 | 144.95 | 136.75 | 1249695 | 3.10% |
| 22 Dec 2020 | 137.00 | 133.00 | 139.00 | 127.10 | 802526 | 2.39% |
| 21 Dec 2020 | 133.80 | 142.00 | 142.60 | 130.00 | 585444 | -6.20% |
| 18 Dec 2020 | 142.65 | 146.85 | 147.50 | 141.50 | 780630 | -1.86% |
| 17 Dec 2020 | 145.35 | 141.95 | 148.50 | 141.10 | 1852393 | 2.83% |
| 16 Dec 2020 | 141.35 | 142.25 | 142.65 | 140.20 | 332516 | 0.35% |
| 15 Dec 2020 | 140.85 | 142.40 | 143.00 | 139.60 | 368357 | -1.33% |
| 14 Dec 2020 | 142.75 | 142.90 | 144.70 | 141.60 | 355721 | 0.35% |
| 11 Dec 2020 | 142.25 | 144.10 | 146.60 | 140.85 | 707001 | -1.18% |
| 10 Dec 2020 | 143.95 | 144.90 | 147.50 | 140.00 | 617868 | -0.76% |
| 09 Dec 2020 | 145.05 | 143.75 | 148.45 | 141.50 | 1448319 | 1.68% |
| 08 Dec 2020 | 142.65 | 142.50 | 144.10 | 139.35 | 528199 | 0.85% |
| 07 Dec 2020 | 141.45 | 140.00 | 142.85 | 139.35 | 655141 | 1.43% |
| 04 Dec 2020 | 139.45 | 141.35 | 142.30 | 137.70 | 415036 | -0.92% |
| 03 Dec 2020 | 140.75 | 140.00 | 141.90 | 139.10 | 545909 | 0.79% |
| 02 Dec 2020 | 139.65 | 143.00 | 143.00 | 138.50 | 480226 | -0.25% |
| 01 Dec 2020 | 140.00 | 141.40 | 142.00 | 139.50 | 422401 | -0.67% |
| 27 Nov 2020 | 140.95 | 138.90 | 143.70 | 137.85 | 1087154 | 2.17% |
| 26 Nov 2020 | 137.95 | 141.00 | 141.40 | 137.35 | 466524 | -1.11% |
| 25 Nov 2020 | 139.50 | 138.35 | 141.45 | 137.45 | 1201460 | 1.79% |
| 24 Nov 2020 | 137.05 | 131.00 | 140.40 | 129.25 | 3506333 | 4.98% |
| 23 Nov 2020 | 130.55 | 126.00 | 131.70 | 125.65 | 479686 | 3.82% |
| 20 Nov 2020 | 125.75 | 125.95 | 126.40 | 125.15 | 205734 | 0.28% |
| 19 Nov 2020 | 125.40 | 125.75 | 127.75 | 124.55 | 373356 | 0.04% |
| 18 Nov 2020 | 125.35 | 126.05 | 127.10 | 124.60 | 249899 | -0.56% |
| 17 Nov 2020 | 126.05 | 128.40 | 128.40 | 124.25 | 425987 | -0.63% |
| 14 Nov 2020 | 126.85 | 127.95 | 129.00 | 125.00 | 221340 | 0.16% |
| 13 Nov 2020 | 126.65 | 124.75 | 128.50 | 124.05 | 680549 | 1.52% |
| 12 Nov 2020 | 124.75 | 124.25 | 125.50 | 123.50 | 135912 | 1.01% |
| 11 Nov 2020 | 123.50 | 123.35 | 125.10 | 122.70 | 281943 | 0.53% |
| 10 Nov 2020 | 122.85 | 122.50 | 123.15 | 121.30 | 162880 | 0.94% |
| 09 Nov 2020 | 121.70 | 122.00 | 122.75 | 121.40 | 97015 | 0.29% |
| 06 Nov 2020 | 121.35 | 122.90 | 122.90 | 121.00 | 131170 | 0.17% |
| 05 Nov 2020 | 121.15 | 122.20 | 123.50 | 121.00 | 213309 | -0.66% |
| 04 Nov 2020 | 121.95 | 122.30 | 124.00 | 120.15 | 105630 | -0.20% |
| 03 Nov 2020 | 122.20 | 122.55 | 122.95 | 121.05 | 121908 | 0.49% |
| 02 Nov 2020 | 121.60 | 119.80 | 123.50 | 118.20 | 269496 | 3.18% |
| 30 Oct 2020 | 117.85 | 118.25 | 119.75 | 117.10 | 70993 | -0.25% |
| 29 Oct 2020 | 118.15 | 115.00 | 118.50 | 115.00 | 97057 | -0.88% |
| 28 Oct 2020 | 119.20 | 120.65 | 120.70 | 118.65 | 67494 | -1.20% |
| 27 Oct 2020 | 120.65 | 120.85 | 121.70 | 119.15 | 116771 | 0.67% |
| 26 Oct 2020 | 119.85 | 122.80 | 122.80 | 119.50 | 121163 | -1.36% |
| 23 Oct 2020 | 121.50 | 121.10 | 123.90 | 121.10 | 121775 | 0.33% |
| 22 Oct 2020 | 121.10 | 121.90 | 122.35 | 119.80 | 141242 | -0.78% |
| 21 Oct 2020 | 122.05 | 124.40 | 124.40 | 121.15 | 105040 | -1.09% |
| 20 Oct 2020 | 123.40 | 126.30 | 127.90 | 123.00 | 260515 | -1.87% |
| 19 Oct 2020 | 125.75 | 119.15 | 127.90 | 119.05 | 395736 | 5.58% |
| 16 Oct 2020 | 119.10 | 120.00 | 121.20 | 118.50 | 65108 | -0.42% |
| 15 Oct 2020 | 119.60 | 122.60 | 123.60 | 118.70 | 173897 | -1.69% |
| 14 Oct 2020 | 121.65 | 121.90 | 123.40 | 121.15 | 96344 | -0.21% |
| 13 Oct 2020 | 121.90 | 121.75 | 123.80 | 121.15 | 72827 | -0.29% |
| 12 Oct 2020 | 122.25 | 123.70 | 124.90 | 121.90 | 130855 | 0.25% |
| 09 Oct 2020 | 121.95 | 122.15 | 123.45 | 120.90 | 123546 | -0.16% |
| 08 Oct 2020 | 122.15 | 124.35 | 127.15 | 121.65 | 177124 | -1.77% |
| 07 Oct 2020 | 124.35 | 125.85 | 125.85 | 123.60 | 84256 | -1.03% |
| 06 Oct 2020 | 125.65 | 127.40 | 129.15 | 125.00 | 292235 | -0.91% |
| 05 Oct 2020 | 126.80 | 122.50 | 129.85 | 122.15 | 537233 | 3.98% |
| 01 Oct 2020 | 121.95 | 121.60 | 122.90 | 121.00 | 92775 | 0.87% |
| 30 Sep 2020 | 120.90 | 124.50 | 124.60 | 120.45 | 118964 | -1.55% |
| 29 Sep 2020 | 122.80 | 126.50 | 126.60 | 121.75 | 99448 | -2.11% |
| 28 Sep 2020 | 125.45 | 125.00 | 127.30 | 125.00 | 130794 | 1.21% |
| 25 Sep 2020 | 123.95 | 121.55 | 124.90 | 121.05 | 156093 | 2.27% |
| 24 Sep 2020 | 121.20 | 120.00 | 123.75 | 119.00 | 155077 | -0.53% |
| 23 Sep 2020 | 121.85 | 124.00 | 125.70 | 120.50 | 129116 | -1.06% |
| 22 Sep 2020 | 123.15 | 124.20 | 125.65 | 119.55 | 213119 | -1.40% |
| 21 Sep 2020 | 124.90 | 129.10 | 129.90 | 124.00 | 268645 | -3.18% |
| 18 Sep 2020 | 129.00 | 133.20 | 133.90 | 128.20 | 359160 | -3.04% |
| 17 Sep 2020 | 133.05 | 133.45 | 134.85 | 132.75 | 159767 | -0.52% |
| 16 Sep 2020 | 133.75 | 136.30 | 136.30 | 133.30 | 167600 | 0.07% |
| 15 Sep 2020 | 133.65 | 134.15 | 135.00 | 133.30 | 191023 | -0.30% |
| 14 Sep 2020 | 134.05 | 136.85 | 136.85 | 133.40 | 326813 | -0.37% |
| 11 Sep 2020 | 134.55 | 136.80 | 137.50 | 134.00 | 227744 | -1.28% |
| 10 Sep 2020 | 136.30 | 133.90 | 138.80 | 133.90 | 327537 | 1.94% |
| 09 Sep 2020 | 133.70 | 138.70 | 138.70 | 132.45 | 371545 | -3.67% |
| 08 Sep 2020 | 138.80 | 143.00 | 143.00 | 138.50 | 545798 | -4.21% |
| 07 Sep 2020 | 144.90 | 145.00 | 145.85 | 142.00 | 209573 | 0.94% |
| 04 Sep 2020 | 143.55 | 146.40 | 146.40 | 143.00 | 421634 | -2.78% |
| 03 Sep 2020 | 147.65 | 148.20 | 150.55 | 147.10 | 143099 | -0.37% |
| 02 Sep 2020 | 148.20 | 146.80 | 150.50 | 146.05 | 104604 | 0.99% |
| 01 Sep 2020 | 146.75 | 146.60 | 150.55 | 143.00 | 236436 | 0.07% |
| 31 Aug 2020 | 146.65 | 154.60 | 155.95 | 145.10 | 568017 | -5.14% |
| 28 Aug 2020 | 154.60 | 159.00 | 161.85 | 153.25 | 797469 | -1.65% |
| 27 Aug 2020 | 157.20 | 154.80 | 160.95 | 153.70 | 2100988 | 2.54% |
| 26 Aug 2020 | 153.30 | 153.15 | 155.00 | 150.00 | 1194262 | 2.47% |
| 25 Aug 2020 | 149.60 | 153.30 | 153.65 | 148.15 | 599945 | -1.58% |
| 24 Aug 2020 | 152.00 | 145.90 | 155.80 | 144.30 | 3007792 | 4.43% |
| 21 Aug 2020 | 145.55 | 146.00 | 147.00 | 144.90 | 430848 | 1.57% |
| 20 Aug 2020 | 143.30 | 144.75 | 148.00 | 142.60 | 463736 | -1.68% |
| 19 Aug 2020 | 145.75 | 141.80 | 147.90 | 141.00 | 888275 | 3.52% |
| 18 Aug 2020 | 140.80 | 141.00 | 142.65 | 140.50 | 363552 | -0.11% |
| 17 Aug 2020 | 140.95 | 143.10 | 144.70 | 140.70 | 289229 | -0.67% |
| 14 Aug 2020 | 141.90 | 142.15 | 145.95 | 141.05 | 481406 | 0.00% |
| 13 Aug 2020 | 141.90 | 143.00 | 144.80 | 141.50 | 409224 | -0.73% |
| 12 Aug 2020 | 142.95 | 147.00 | 147.45 | 142.80 | 408062 | -2.69% |
| 11 Aug 2020 | 146.90 | 151.40 | 151.60 | 144.85 | 358376 | -1.74% |
| 10 Aug 2020 | 149.50 | 141.95 | 152.00 | 141.15 | 897333 | 6.10% |
| 07 Aug 2020 | 140.90 | 141.10 | 143.00 | 140.30 | 354959 | 0.07% |
| 06 Aug 2020 | 140.80 | 143.20 | 144.50 | 140.25 | 289573 | -1.71% |
| 05 Aug 2020 | 143.25 | 143.00 | 146.40 | 142.50 | 150931 | 0.56% |
| 04 Aug 2020 | 142.45 | 145.00 | 145.00 | 142.05 | 172682 | -0.97% |
| 03 Aug 2020 | 143.85 | 144.15 | 145.85 | 142.60 | 154284 | 0.00% |
| 31 Jul 2020 | 143.85 | 145.00 | 145.90 | 143.05 | 139427 | -0.76% |
| 30 Jul 2020 | 144.95 | 148.90 | 149.50 | 144.00 | 285286 | -1.56% |
| 29 Jul 2020 | 147.25 | 148.00 | 149.00 | 146.80 | 228101 | 0.31% |
| 28 Jul 2020 | 146.80 | 149.00 | 150.15 | 146.50 | 230170 | -1.38% |
| 27 Jul 2020 | 148.85 | 153.80 | 154.80 | 148.50 | 293295 | -3.03% |
| 24 Jul 2020 | 153.50 | 154.10 | 155.15 | 152.00 | 149725 | -1.35% |
| 23 Jul 2020 | 155.60 | 154.80 | 157.90 | 154.25 | 443007 | 1.27% |
| 22 Jul 2020 | 153.65 | 155.20 | 157.95 | 152.30 | 383452 | -3.03% |
| 21 Jul 2020 | 158.45 | 168.00 | 169.00 | 157.50 | 1670458 | -2.04% |
| 20 Jul 2020 | 161.75 | 147.20 | 161.75 | 147.20 | 1383847 | 10.00% |
| 17 Jul 2020 | 147.05 | 146.10 | 149.75 | 146.10 | 177446 | 0.65% |
| 16 Jul 2020 | 146.10 | 148.85 | 149.95 | 144.05 | 154274 | -1.42% |
| 15 Jul 2020 | 148.20 | 153.00 | 154.15 | 147.00 | 199930 | -2.82% |
| 14 Jul 2020 | 152.50 | 152.00 | 155.80 | 151.60 | 250232 | -0.42% |
| 13 Jul 2020 | 153.15 | 155.00 | 157.55 | 152.50 | 220311 | -1.32% |
| 10 Jul 2020 | 155.20 | 158.95 | 158.95 | 154.25 | 253030 | -2.57% |
| 09 Jul 2020 | 159.30 | 163.25 | 163.25 | 156.00 | 1288686 | -0.96% |
| 08 Jul 2020 | 160.85 | 152.90 | 165.75 | 150.15 | 2395442 | 6.28% |
| 07 Jul 2020 | 151.35 | 152.50 | 153.45 | 151.00 | 171031 | -0.72% |
| 06 Jul 2020 | 152.45 | 154.50 | 154.75 | 151.90 | 218567 | -0.85% |
| 03 Jul 2020 | 153.75 | 152.75 | 156.45 | 150.50 | 439497 | 0.82% |
| 02 Jul 2020 | 152.50 | 152.95 | 156.45 | 150.85 | 324966 | 0.39% |
| 01 Jul 2020 | 151.90 | 153.15 | 154.00 | 151.10 | 273940 | 1.88% |
| 30 Jun 2020 | 149.10 | 149.70 | 153.70 | 148.20 | 275861 | 0.10% |
| 29 Jun 2020 | 148.95 | 153.80 | 154.00 | 146.85 | 303231 | -3.84% |
| 26 Jun 2020 | 154.90 | 158.05 | 161.90 | 154.00 | 581363 | -0.93% |
| 25 Jun 2020 | 156.35 | 160.00 | 165.45 | 154.40 | 2118637 | 2.32% |
| 24 Jun 2020 | 152.80 | 156.35 | 158.40 | 152.05 | 305995 | -1.13% |
| 23 Jun 2020 | 154.55 | 155.95 | 156.75 | 153.90 | 234292 | 0.03% |
| 22 Jun 2020 | 154.50 | 156.40 | 158.20 | 153.55 | 286498 | 0.78% |
| 19 Jun 2020 | 153.30 | 156.00 | 160.90 | 152.10 | 621731 | -1.41% |
| 18 Jun 2020 | 155.50 | 155.00 | 161.00 | 152.50 | 340322 | 0.29% |
| 17 Jun 2020 | 155.05 | 147.40 | 161.35 | 146.70 | 884082 | 5.69% |
| 16 Jun 2020 | 146.70 | 144.10 | 153.00 | 143.10 | 391650 | 3.20% |
| 15 Jun 2020 | 142.15 | 146.35 | 149.90 | 136.35 | 152756 | -2.24% |
| 12 Jun 2020 | 145.40 | 143.60 | 146.40 | 141.00 | 220300 | -3.20% |
| 11 Jun 2020 | 150.20 | 155.70 | 159.00 | 149.00 | 125834 | -2.47% |
| 10 Jun 2020 | 154.00 | 156.80 | 157.75 | 150.15 | 180343 | -1.79% |
| 09 Jun 2020 | 156.80 | 159.40 | 166.75 | 154.80 | 747798 | 3.43% |
| 08 Jun 2020 | 151.60 | 140.00 | 151.60 | 140.00 | 606853 | 9.97% |
| 05 Jun 2020 | 137.85 | 135.00 | 139.90 | 134.20 | 152639 | 3.14% |
| 04 Jun 2020 | 133.65 | 135.95 | 136.85 | 133.15 | 71028 | -1.58% |
| 03 Jun 2020 | 135.80 | 142.00 | 142.00 | 134.80 | 141376 | -1.84% |
| 02 Jun 2020 | 138.35 | 139.55 | 142.00 | 137.25 | 104513 | -0.79% |
| 01 Jun 2020 | 139.45 | 138.40 | 143.65 | 137.55 | 160780 | 0.69% |
| 29 May 2020 | 138.50 | 133.00 | 139.65 | 130.50 | 331362 | 4.14% |
| 28 May 2020 | 133.00 | 128.80 | 133.15 | 126.30 | 155416 | 4.85% |
| 27 May 2020 | 126.85 | 121.75 | 127.75 | 118.80 | 106795 | 4.23% |
| 26 May 2020 | 121.70 | 123.70 | 124.75 | 120.60 | 61919 | -1.62% |
| 22 May 2020 | 123.70 | 125.50 | 127.20 | 123.30 | 68385 | -0.84% |
| 21 May 2020 | 124.75 | 125.00 | 127.50 | 124.05 | 90983 | -0.04% |
| 20 May 2020 | 124.80 | 124.60 | 126.95 | 123.05 | 71780 | 0.69% |
| 19 May 2020 | 123.95 | 131.00 | 131.80 | 123.20 | 137243 | -4.40% |
| 18 May 2020 | 129.65 | 136.35 | 136.35 | 129.25 | 76490 | -4.70% |
| 15 May 2020 | 136.05 | 131.30 | 137.10 | 128.10 | 144552 | 4.01% |
| 14 May 2020 | 130.80 | 131.95 | 134.05 | 130.10 | 71864 | -1.91% |
| 13 May 2020 | 133.35 | 140.80 | 141.50 | 132.25 | 141265 | -1.73% |
| 12 May 2020 | 135.70 | 131.15 | 136.65 | 127.05 | 164085 | 4.26% |
| 11 May 2020 | 130.15 | 129.65 | 130.50 | 128.50 | 79112 | 0.89% |
| 08 May 2020 | 129.00 | 128.00 | 132.00 | 128.00 | 192430 | 1.30% |
| 07 May 2020 | 127.35 | 131.00 | 131.25 | 127.00 | 56746 | -2.53% |
| 06 May 2020 | 130.65 | 130.90 | 134.50 | 127.00 | 166408 | 0.31% |
| 05 May 2020 | 130.25 | 133.70 | 137.50 | 129.00 | 443980 | -2.07% |
| 04 May 2020 | 133.00 | 138.45 | 138.45 | 133.00 | 99437 | -5.00% |
| 30 Apr 2020 | 140.00 | 139.00 | 141.95 | 138.30 | 238445 | 2.19% |
| 29 Apr 2020 | 137.00 | 132.90 | 138.80 | 132.50 | 196242 | 3.44% |
| 28 Apr 2020 | 132.45 | 138.40 | 139.35 | 131.00 | 171753 | -3.78% |
| 27 Apr 2020 | 137.65 | 135.00 | 141.20 | 135.00 | 208248 | 1.96% |
| 24 Apr 2020 | 135.00 | 140.00 | 142.00 | 135.00 | 145693 | -5.00% |
| 23 Apr 2020 | 142.10 | 146.90 | 146.90 | 140.00 | 192542 | -2.64% |
| 22 Apr 2020 | 145.95 | 148.90 | 152.00 | 145.05 | 425826 | 0.00% |
| 21 Apr 2020 | 145.95 | 136.00 | 148.55 | 135.10 | 1304104 | 3.14% |
| 20 Apr 2020 | 141.50 | 143.75 | 143.75 | 139.60 | 639287 | 3.32% |
| 17 Apr 2020 | 136.95 | 136.95 | 136.95 | 135.00 | 77417 | 4.98% |
| 16 Apr 2020 | 130.45 | 124.40 | 130.45 | 124.25 | 127096 | 4.99% |
| 15 Apr 2020 | 124.25 | 121.55 | 124.40 | 118.00 | 234748 | 4.85% |
| 13 Apr 2020 | 118.50 | 117.75 | 121.00 | 114.25 | 256493 | 1.67% |
| 09 Apr 2020 | 116.55 | 112.00 | 116.65 | 108.50 | 931202 | 4.91% |
| 08 Apr 2020 | 111.10 | 110.70 | 116.90 | 110.70 | 164261 | -0.54% |
| 07 Apr 2020 | 111.70 | 114.60 | 114.60 | 110.55 | 211169 | 2.34% |
| 03 Apr 2020 | 109.15 | 107.90 | 110.50 | 102.95 | 143293 | 3.66% |
| 01 Apr 2020 | 105.30 | 105.20 | 107.00 | 104.05 | 93032 | 0.10% |
| 31 Mar 2020 | 105.20 | 107.80 | 108.20 | 101.40 | 251582 | 1.79% |
| 30 Mar 2020 | 103.35 | 100.00 | 104.00 | 95.15 | 344977 | 4.34% |
| 27 Mar 2020 | 99.05 | 97.00 | 99.05 | 97.00 | 141435 | 4.98% |
| 26 Mar 2020 | 94.35 | 90.40 | 94.50 | 90.40 | 175572 | 4.83% |
| 25 Mar 2020 | 90.00 | 81.50 | 90.00 | 81.50 | 200673 | 4.96% |
| 24 Mar 2020 | 85.75 | 90.00 | 92.95 | 85.75 | 106558 | -4.99% |
| 23 Mar 2020 | 90.25 | 90.50 | 92.00 | 90.25 | 80354 | -4.95% |
| 20 Mar 2020 | 94.95 | 100.20 | 104.90 | 94.30 | 752432 | -8.22% |
| 19 Mar 2020 | 103.45 | 106.75 | 112.80 | 103.45 | 431304 | -9.97% |
| 18 Mar 2020 | 114.90 | 128.05 | 130.00 | 113.00 | 303380 | -8.04% |
| 17 Mar 2020 | 124.95 | 131.60 | 135.45 | 122.55 | 176773 | -5.05% |
| 16 Mar 2020 | 131.60 | 134.80 | 140.00 | 130.00 | 182555 | -5.83% |
| 13 Mar 2020 | 139.75 | 123.25 | 148.25 | 123.15 | 335147 | 2.16% |
| 12 Mar 2020 | 136.80 | 147.50 | 147.50 | 136.80 | 175188 | -10.00% |
| 11 Mar 2020 | 152.00 | 153.15 | 159.80 | 151.10 | 190559 | -0.10% |
| 09 Mar 2020 | 152.15 | 157.75 | 157.75 | 150.00 | 196418 | -4.37% |
| 06 Mar 2020 | 159.10 | 158.05 | 160.75 | 153.45 | 186015 | -1.91% |
| 05 Mar 2020 | 162.20 | 164.45 | 167.90 | 161.05 | 183232 | -0.86% |
| 04 Mar 2020 | 163.60 | 168.90 | 171.85 | 160.10 | 317176 | -1.89% |
| 03 Mar 2020 | 166.75 | 169.00 | 169.95 | 164.75 | 210691 | 1.31% |
| 02 Mar 2020 | 164.60 | 166.00 | 172.30 | 162.50 | 341750 | 0.55% |
| 28 Feb 2020 | 163.70 | 172.00 | 173.80 | 163.00 | 796077 | -8.47% |
| 27 Feb 2020 | 178.85 | 189.60 | 189.90 | 178.05 | 438225 | -5.89% |
| 26 Feb 2020 | 190.05 | 197.90 | 198.65 | 187.05 | 375679 | -4.35% |
| 25 Feb 2020 | 198.70 | 201.55 | 204.90 | 197.15 | 219048 | -0.87% |
| 24 Feb 2020 | 200.45 | 210.00 | 212.90 | 199.00 | 363721 | -4.75% |
| 20 Feb 2020 | 210.45 | 218.00 | 228.00 | 209.25 | 1179938 | -2.84% |
| 19 Feb 2020 | 216.60 | 210.00 | 226.70 | 209.10 | 927993 | 4.21% |
| 18 Feb 2020 | 207.85 | 211.30 | 212.90 | 205.60 | 166329 | -2.42% |
| 17 Feb 2020 | 213.00 | 218.00 | 221.50 | 210.20 | 195655 | -2.29% |
| 14 Feb 2020 | 218.00 | 229.95 | 230.70 | 216.30 | 348590 | -4.62% |
| 13 Feb 2020 | 228.55 | 240.70 | 242.00 | 226.40 | 412282 | -3.93% |
| 12 Feb 2020 | 237.90 | 236.00 | 243.00 | 235.05 | 423228 | 0.89% |
| 11 Feb 2020 | 235.80 | 245.00 | 256.00 | 235.00 | 1441326 | -11.45% |
| 10 Feb 2020 | 266.30 | 273.40 | 274.00 | 253.50 | 393736 | -2.10% |
| 07 Feb 2020 | 272.00 | 256.00 | 274.80 | 252.65 | 548001 | 6.42% |
| 06 Feb 2020 | 255.60 | 257.05 | 266.00 | 254.00 | 303030 | 0.20% |
| 05 Feb 2020 | 255.10 | 245.85 | 258.45 | 245.10 | 260366 | 4.83% |
| 04 Feb 2020 | 243.35 | 235.10 | 250.00 | 235.10 | 157759 | 3.71% |
| 03 Feb 2020 | 234.65 | 236.00 | 239.50 | 232.00 | 378393 | -2.37% |
| 01 Feb 2020 | 240.35 | 249.80 | 261.00 | 237.25 | 574472 | -3.86% |
| 31 Jan 2020 | 250.00 | 248.70 | 253.60 | 246.65 | 209376 | 1.07% |
| 30 Jan 2020 | 247.35 | 255.00 | 256.65 | 246.00 | 151288 | -3.11% |
| 29 Jan 2020 | 255.30 | 261.00 | 263.75 | 254.00 | 124433 | -1.77% |
| 28 Jan 2020 | 259.90 | 260.15 | 263.50 | 257.30 | 231494 | 0.04% |
| 27 Jan 2020 | 259.80 | 265.20 | 269.80 | 258.35 | 302458 | -2.35% |
| 24 Jan 2020 | 266.05 | 255.75 | 274.00 | 251.55 | 1060502 | 4.21% |
| 23 Jan 2020 | 255.30 | 249.95 | 263.60 | 246.15 | 765016 | 2.55% |
| 22 Jan 2020 | 248.95 | 256.30 | 257.85 | 247.55 | 157709 | -2.64% |
| 21 Jan 2020 | 255.70 | 254.50 | 258.60 | 251.50 | 209951 | 0.33% |
| 20 Jan 2020 | 254.85 | 257.50 | 260.00 | 254.10 | 217495 | -1.14% |
| 17 Jan 2020 | 257.80 | 260.40 | 264.15 | 256.20 | 151130 | -1.23% |
| 16 Jan 2020 | 261.00 | 266.85 | 268.60 | 259.00 | 322462 | -1.51% |
| 15 Jan 2020 | 265.00 | 257.00 | 266.95 | 253.00 | 757678 | 3.56% |
| 14 Jan 2020 | 255.90 | 258.50 | 262.35 | 253.50 | 351098 | -0.78% |
| 13 Jan 2020 | 257.90 | 248.00 | 261.00 | 245.75 | 1014280 | 5.78% |
| 10 Jan 2020 | 243.80 | 245.15 | 250.20 | 242.20 | 222285 | -0.41% |
| 09 Jan 2020 | 244.80 | 241.70 | 249.20 | 240.10 | 287816 | 2.58% |
| 08 Jan 2020 | 238.65 | 239.20 | 243.00 | 238.00 | 133526 | -1.40% |
| 07 Jan 2020 | 242.05 | 242.20 | 244.15 | 240.95 | 133763 | 1.38% |
| 06 Jan 2020 | 238.75 | 236.10 | 243.85 | 236.10 | 290873 | -1.42% |
| 03 Jan 2020 | 242.20 | 244.00 | 253.45 | 241.00 | 518633 | -1.14% |
| 02 Jan 2020 | 245.00 | 228.40 | 251.70 | 227.10 | 1277175 | 7.76% |
| 01 Jan 2020 | 227.35 | 226.00 | 231.95 | 226.00 | 148723 | 0.42% |
| 31 Dec 2019 | 226.40 | 225.00 | 233.75 | 223.40 | 354790 | 0.58% |
| 30 Dec 2019 | 225.10 | 229.00 | 229.80 | 224.25 | 209262 | -1.62% |
| 27 Dec 2019 | 228.80 | 228.60 | 232.15 | 226.10 | 192208 | 0.93% |
| 26 Dec 2019 | 226.70 | 229.30 | 232.25 | 225.25 | 160810 | -0.74% |
| 24 Dec 2019 | 228.40 | 232.10 | 234.90 | 228.00 | 201120 | -2.14% |
| 23 Dec 2019 | 233.40 | 232.80 | 239.00 | 231.10 | 311023 | 0.30% |
| 20 Dec 2019 | 232.70 | 234.55 | 236.30 | 231.60 | 122736 | -0.79% |
| 19 Dec 2019 | 234.55 | 238.05 | 238.95 | 233.25 | 212222 | -0.72% |
| 18 Dec 2019 | 236.25 | 237.05 | 241.00 | 234.55 | 567214 | 1.57% |
| 17 Dec 2019 | 232.60 | 232.55 | 237.30 | 231.30 | 206714 | 0.32% |
| 16 Dec 2019 | 231.85 | 236.55 | 237.80 | 230.35 | 191797 | -2.05% |
| 13 Dec 2019 | 236.70 | 230.95 | 239.50 | 230.10 | 533632 | 3.41% |
| 12 Dec 2019 | 228.90 | 233.90 | 236.80 | 228.00 | 258746 | -1.25% |
| 11 Dec 2019 | 231.80 | 237.80 | 239.40 | 226.55 | 424971 | -2.46% |
| 10 Dec 2019 | 237.65 | 242.50 | 252.80 | 235.10 | 989338 | -1.90% |
| 09 Dec 2019 | 242.25 | 250.25 | 250.90 | 241.05 | 211946 | -3.06% |
| 06 Dec 2019 | 249.90 | 258.45 | 260.40 | 247.80 | 294713 | -2.40% |
| 05 Dec 2019 | 256.05 | 264.70 | 266.70 | 254.10 | 364863 | -2.99% |
| 04 Dec 2019 | 263.95 | 265.75 | 265.75 | 259.80 | 292196 | -0.75% |
| 03 Dec 2019 | 265.95 | 274.20 | 279.60 | 262.10 | 1530153 | 0.04% |
| 02 Dec 2019 | 265.85 | 262.50 | 269.35 | 256.55 | 384780 | 2.05% |
| 29 Nov 2019 | 260.50 | 259.35 | 265.50 | 257.25 | 322092 | 0.46% |
| 28 Nov 2019 | 259.30 | 264.40 | 268.40 | 258.10 | 397188 | -1.52% |
| 27 Nov 2019 | 263.30 | 255.05 | 269.60 | 252.00 | 862980 | 3.64% |
| 26 Nov 2019 | 254.05 | 258.00 | 262.60 | 253.25 | 296140 | -0.76% |
