GODREJAGRO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Mar 2025 | 753.70 | 760.10 | 774.90 | 749.10 | 266432 | -0.67% |
| 27 Mar 2025 | 758.80 | 770.70 | 777.50 | 741.15 | 391443 | -1.06% |
| 26 Mar 2025 | 766.95 | 780.00 | 786.00 | 761.40 | 313332 | -1.03% |
| 25 Mar 2025 | 774.90 | 797.10 | 798.05 | 761.05 | 642447 | -1.43% |
| 24 Mar 2025 | 786.15 | 770.00 | 811.25 | 770.00 | 1708874 | 2.32% |
| 21 Mar 2025 | 768.30 | 762.50 | 797.95 | 752.00 | 1501821 | 1.29% |
| 20 Mar 2025 | 758.50 | 767.70 | 773.15 | 754.90 | 243419 | -0.62% |
| 19 Mar 2025 | 763.25 | 770.00 | 774.00 | 750.90 | 446315 | -0.50% |
| 18 Mar 2025 | 767.05 | 726.10 | 774.45 | 723.85 | 319851 | 5.82% |
| 17 Mar 2025 | 724.85 | 723.70 | 728.90 | 715.50 | 129437 | 0.64% |
| 13 Mar 2025 | 720.25 | 745.00 | 745.00 | 715.15 | 229594 | -1.82% |
| 12 Mar 2025 | 733.60 | 760.00 | 767.10 | 730.00 | 735812 | -0.34% |
| 11 Mar 2025 | 736.10 | 744.00 | 759.00 | 722.80 | 218992 | -1.25% |
| 10 Mar 2025 | 745.45 | 760.15 | 774.90 | 742.25 | 140028 | -2.09% |
| 07 Mar 2025 | 761.40 | 780.00 | 780.00 | 756.05 | 133841 | -1.27% |
| 06 Mar 2025 | 771.20 | 770.00 | 784.30 | 752.00 | 510581 | 1.33% |
| 05 Mar 2025 | 761.05 | 738.40 | 766.95 | 736.05 | 553352 | 3.07% |
| 04 Mar 2025 | 738.40 | 718.10 | 748.80 | 711.55 | 304309 | 2.83% |
| 03 Mar 2025 | 718.10 | 714.05 | 751.95 | 714.05 | 494272 | 0.41% |
| 28 Feb 2025 | 715.15 | 724.00 | 744.85 | 708.00 | 364855 | -2.82% |
| 27 Feb 2025 | 735.90 | 746.25 | 752.90 | 731.50 | 124506 | -1.39% |
| 25 Feb 2025 | 746.25 | 747.50 | 753.90 | 738.55 | 178761 | -0.23% |
| 24 Feb 2025 | 747.95 | 720.00 | 753.85 | 718.00 | 254093 | 2.12% |
| 21 Feb 2025 | 732.45 | 737.65 | 754.75 | 728.00 | 98713 | -0.62% |
| 20 Feb 2025 | 737.05 | 728.00 | 745.95 | 725.45 | 87671 | 1.10% |
| 19 Feb 2025 | 729.05 | 691.00 | 735.00 | 685.55 | 141977 | 5.64% |
| 18 Feb 2025 | 690.10 | 701.20 | 707.40 | 683.75 | 102901 | -2.14% |
| 17 Feb 2025 | 705.20 | 703.00 | 713.75 | 693.00 | 102942 | -0.25% |
| 14 Feb 2025 | 706.95 | 748.20 | 748.20 | 702.15 | 157808 | -4.10% |
| 13 Feb 2025 | 737.15 | 756.10 | 770.00 | 733.50 | 312841 | -2.29% |
| 12 Feb 2025 | 754.45 | 719.95 | 757.00 | 694.05 | 421198 | 4.79% |
| 11 Feb 2025 | 719.95 | 732.75 | 732.75 | 701.50 | 134883 | -2.17% |
| 10 Feb 2025 | 735.90 | 760.75 | 763.05 | 725.05 | 86061 | -3.27% |
| 07 Feb 2025 | 760.75 | 765.10 | 770.00 | 748.25 | 55876 | -0.57% |
| 06 Feb 2025 | 765.10 | 784.90 | 784.90 | 760.60 | 74453 | -2.15% |
| 05 Feb 2025 | 781.95 | 789.80 | 790.00 | 772.00 | 119405 | -0.01% |
| 04 Feb 2025 | 782.05 | 761.75 | 793.00 | 753.15 | 380384 | 2.66% |
| 03 Feb 2025 | 761.75 | 736.00 | 767.00 | 735.80 | 164421 | 1.91% |
| 01 Feb 2025 | 747.45 | 754.20 | 783.50 | 740.60 | 512537 | 2.40% |
| 31 Jan 2025 | 729.90 | 718.90 | 744.00 | 710.00 | 159730 | 2.00% |
| 30 Jan 2025 | 715.60 | 717.00 | 728.20 | 706.75 | 73406 | 0.36% |
| 29 Jan 2025 | 713.05 | 697.15 | 736.70 | 696.00 | 226183 | 2.70% |
| 28 Jan 2025 | 694.30 | 701.00 | 706.35 | 677.45 | 185538 | -0.87% |
| 27 Jan 2025 | 700.40 | 701.40 | 716.00 | 685.65 | 141513 | -0.95% |
| 24 Jan 2025 | 707.15 | 721.60 | 726.20 | 696.20 | 126303 | -1.91% |
| 23 Jan 2025 | 720.90 | 712.10 | 745.55 | 712.10 | 92123 | -0.03% |
| 22 Jan 2025 | 721.10 | 717.80 | 732.00 | 707.00 | 78037 | 0.46% |
| 21 Jan 2025 | 717.80 | 729.65 | 738.05 | 713.95 | 57046 | -1.77% |
| 20 Jan 2025 | 730.75 | 731.00 | 740.00 | 725.00 | 40738 | -0.87% |
| 17 Jan 2025 | 737.15 | 733.00 | 741.90 | 728.00 | 40829 | 0.04% |
| 16 Jan 2025 | 736.85 | 730.00 | 748.25 | 730.00 | 42393 | 0.45% |
| 15 Jan 2025 | 733.55 | 716.00 | 740.50 | 714.05 | 79843 | 2.49% |
| 14 Jan 2025 | 715.75 | 707.00 | 722.80 | 702.70 | 65465 | 1.24% |
| 13 Jan 2025 | 706.95 | 743.85 | 744.25 | 700.00 | 97277 | -4.97% |
| 10 Jan 2025 | 743.90 | 739.05 | 747.00 | 721.00 | 86353 | 0.09% |
| 09 Jan 2025 | 743.20 | 738.10 | 752.80 | 735.00 | 94905 | 0.69% |
| 08 Jan 2025 | 738.10 | 758.00 | 758.05 | 735.70 | 55329 | -2.45% |
| 07 Jan 2025 | 756.65 | 740.55 | 762.35 | 740.55 | 122550 | 2.17% |
| 06 Jan 2025 | 740.55 | 754.75 | 788.40 | 735.30 | 429637 | -1.88% |
| 03 Jan 2025 | 754.75 | 741.00 | 770.65 | 741.00 | 176992 | 1.26% |
| 02 Jan 2025 | 745.35 | 742.00 | 749.50 | 732.80 | 46172 | 0.35% |
| 01 Jan 2025 | 742.75 | 741.10 | 757.55 | 739.10 | 68352 | -0.09% |
| 31 Dec 2024 | 743.45 | 748.00 | 748.00 | 736.75 | 75363 | -0.73% |
| 30 Dec 2024 | 748.95 | 713.55 | 754.90 | 712.40 | 125677 | 3.99% |
| 27 Dec 2024 | 720.20 | 713.35 | 730.00 | 713.35 | 67538 | 0.96% |
| 26 Dec 2024 | 713.35 | 722.05 | 729.60 | 710.00 | 53518 | -1.63% |
| 24 Dec 2024 | 725.20 | 725.20 | 737.00 | 721.85 | 33482 | -0.57% |
| 23 Dec 2024 | 729.35 | 727.10 | 737.80 | 719.50 | 98727 | 0.42% |
| 20 Dec 2024 | 726.30 | 750.00 | 752.35 | 723.50 | 117404 | -2.86% |
| 19 Dec 2024 | 747.65 | 740.00 | 752.55 | 723.45 | 137213 | 0.34% |
| 18 Dec 2024 | 745.10 | 755.10 | 765.80 | 740.95 | 101430 | -2.22% |
| 17 Dec 2024 | 762.00 | 775.60 | 775.60 | 754.00 | 90182 | -1.75% |
| 16 Dec 2024 | 775.60 | 783.50 | 793.95 | 770.70 | 314387 | 0.92% |
| 13 Dec 2024 | 768.50 | 765.60 | 773.20 | 751.00 | 121377 | 0.38% |
| 12 Dec 2024 | 765.60 | 784.25 | 784.25 | 757.70 | 99914 | -1.89% |
| 11 Dec 2024 | 780.35 | 790.85 | 794.25 | 776.00 | 113004 | -1.11% |
| 10 Dec 2024 | 789.10 | 767.00 | 793.00 | 763.10 | 439656 | 2.90% |
| 09 Dec 2024 | 766.85 | 767.00 | 772.50 | 760.00 | 75152 | -0.41% |
| 06 Dec 2024 | 770.00 | 767.00 | 777.85 | 762.00 | 111952 | 0.47% |
| 05 Dec 2024 | 766.40 | 772.00 | 773.50 | 760.00 | 81284 | -0.61% |
| 04 Dec 2024 | 771.10 | 755.00 | 776.00 | 751.00 | 169559 | 2.02% |
| 03 Dec 2024 | 755.85 | 752.50 | 765.95 | 749.40 | 369668 | -0.11% |
| 02 Dec 2024 | 756.70 | 750.50 | 785.40 | 740.00 | 314104 | 0.82% |
| 29 Nov 2024 | 750.55 | 763.00 | 763.00 | 739.75 | 67042 | -0.13% |
| 28 Nov 2024 | 751.55 | 741.00 | 764.45 | 737.25 | 213224 | 1.57% |
| 27 Nov 2024 | 739.95 | 737.90 | 749.00 | 736.05 | 139498 | 0.14% |
| 26 Nov 2024 | 738.95 | 746.20 | 746.50 | 735.20 | 66135 | -0.33% |
| 25 Nov 2024 | 741.40 | 738.25 | 745.15 | 730.35 | 91083 | 1.93% |
| 22 Nov 2024 | 727.35 | 716.00 | 730.00 | 712.00 | 56770 | 1.62% |
| 21 Nov 2024 | 715.75 | 719.60 | 722.50 | 706.00 | 100840 | -1.36% |
| 19 Nov 2024 | 725.60 | 732.30 | 743.70 | 720.00 | 72438 | -0.79% |
| 18 Nov 2024 | 731.35 | 727.55 | 734.95 | 712.50 | 85518 | 0.17% |
| 14 Nov 2024 | 730.10 | 691.05 | 735.00 | 691.05 | 217872 | 3.78% |
| 13 Nov 2024 | 703.50 | 714.00 | 715.75 | 689.00 | 176837 | -2.08% |
| 12 Nov 2024 | 718.45 | 721.65 | 725.15 | 711.90 | 95305 | 0.04% |
| 11 Nov 2024 | 718.15 | 724.00 | 725.55 | 710.05 | 78144 | -0.84% |
| 08 Nov 2024 | 724.20 | 732.05 | 736.90 | 720.10 | 86230 | -1.58% |
| 07 Nov 2024 | 735.85 | 746.20 | 748.30 | 732.05 | 114633 | -0.89% |
| 06 Nov 2024 | 742.45 | 729.70 | 746.35 | 725.00 | 119038 | 2.34% |
| 05 Nov 2024 | 725.45 | 711.30 | 727.65 | 710.20 | 109631 | 1.01% |
| 04 Nov 2024 | 718.20 | 715.00 | 721.00 | 705.00 | 170962 | -0.71% |
| 01 Nov 2024 | 723.35 | 719.60 | 725.70 | 715.55 | 33421 | 1.48% |
| 31 Oct 2024 | 712.80 | 716.00 | 725.00 | 695.25 | 178580 | 0.19% |
| 30 Oct 2024 | 711.45 | 728.00 | 733.95 | 707.70 | 301678 | -4.42% |
| 29 Oct 2024 | 744.35 | 730.85 | 754.95 | 727.55 | 143664 | 2.59% |
| 28 Oct 2024 | 725.55 | 725.75 | 738.50 | 688.00 | 379584 | -1.53% |
| 25 Oct 2024 | 736.80 | 740.00 | 747.35 | 722.00 | 158461 | -0.77% |
| 24 Oct 2024 | 742.55 | 743.00 | 758.00 | 738.30 | 103880 | -0.19% |
| 23 Oct 2024 | 744.00 | 725.00 | 752.75 | 715.60 | 196278 | 1.67% |
| 22 Oct 2024 | 731.80 | 765.00 | 771.30 | 727.85 | 224717 | -4.51% |
| 21 Oct 2024 | 766.35 | 767.00 | 774.40 | 760.25 | 114578 | -1.04% |
| 18 Oct 2024 | 774.40 | 776.95 | 779.30 | 758.30 | 127682 | -0.98% |
| 17 Oct 2024 | 782.05 | 780.70 | 793.20 | 765.00 | 201163 | 0.12% |
| 16 Oct 2024 | 781.15 | 770.00 | 785.00 | 767.05 | 174213 | 0.50% |
| 15 Oct 2024 | 777.25 | 774.10 | 799.95 | 769.95 | 582076 | 0.41% |
| 14 Oct 2024 | 774.10 | 753.10 | 791.90 | 753.10 | 1243644 | 3.22% |
| 11 Oct 2024 | 749.95 | 754.00 | 758.05 | 747.40 | 247981 | -1.38% |
| 10 Oct 2024 | 760.45 | 749.90 | 766.80 | 747.75 | 165077 | 1.41% |
| 09 Oct 2024 | 749.85 | 746.70 | 756.00 | 740.70 | 120116 | 0.88% |
| 08 Oct 2024 | 743.30 | 729.50 | 746.00 | 719.80 | 212521 | 1.73% |
| 07 Oct 2024 | 730.65 | 739.90 | 739.90 | 703.00 | 315369 | -1.25% |
| 04 Oct 2024 | 739.90 | 745.20 | 753.10 | 736.05 | 191622 | -0.71% |
| 03 Oct 2024 | 745.20 | 734.25 | 756.90 | 725.00 | 360385 | 0.88% |
| 01 Oct 2024 | 738.70 | 751.80 | 757.00 | 732.15 | 561161 | -3.04% |
| 30 Sep 2024 | 761.85 | 774.00 | 774.00 | 755.45 | 153084 | -1.60% |
| 27 Sep 2024 | 774.25 | 765.90 | 786.90 | 762.00 | 807393 | 1.47% |
| 26 Sep 2024 | 763.00 | 777.80 | 777.80 | 760.00 | 129548 | -1.35% |
| 25 Sep 2024 | 773.45 | 780.50 | 780.50 | 770.20 | 168659 | -0.48% |
| 24 Sep 2024 | 777.15 | 781.90 | 797.10 | 775.00 | 368662 | -0.56% |
| 23 Sep 2024 | 781.50 | 785.90 | 791.95 | 774.40 | 251058 | -0.10% |
| 20 Sep 2024 | 782.30 | 812.00 | 813.85 | 772.70 | 512471 | -2.93% |
| 19 Sep 2024 | 805.95 | 820.75 | 826.10 | 780.00 | 389333 | -1.80% |
| 18 Sep 2024 | 820.75 | 850.95 | 853.75 | 811.00 | 902262 | -1.35% |
| 17 Sep 2024 | 832.00 | 810.00 | 844.00 | 799.00 | 599227 | 3.39% |
| 16 Sep 2024 | 804.75 | 800.05 | 821.00 | 798.25 | 1056392 | 1.17% |
| 13 Sep 2024 | 795.45 | 785.00 | 835.00 | 782.00 | 4567009 | 1.75% |
| 12 Sep 2024 | 781.75 | 779.40 | 784.10 | 764.80 | 130555 | 1.01% |
| 11 Sep 2024 | 773.90 | 793.25 | 793.30 | 765.00 | 125661 | -1.99% |
| 10 Sep 2024 | 789.65 | 779.00 | 794.00 | 766.65 | 125707 | 2.83% |
| 09 Sep 2024 | 767.90 | 773.50 | 779.20 | 760.00 | 127041 | -1.50% |
| 06 Sep 2024 | 779.60 | 802.00 | 802.15 | 773.00 | 224275 | -2.32% |
| 05 Sep 2024 | 798.15 | 815.00 | 816.60 | 795.00 | 168598 | -1.09% |
| 04 Sep 2024 | 806.95 | 823.95 | 829.20 | 805.05 | 187927 | -2.06% |
| 03 Sep 2024 | 823.95 | 816.00 | 830.00 | 808.60 | 274335 | 1.25% |
| 02 Sep 2024 | 813.80 | 798.45 | 845.00 | 795.00 | 1596864 | 3.84% |
| 30 Aug 2024 | 783.70 | 796.40 | 796.40 | 781.50 | 96497 | -1.11% |
| 29 Aug 2024 | 792.50 | 790.00 | 796.00 | 781.40 | 289526 | 1.06% |
| 28 Aug 2024 | 784.20 | 797.00 | 806.00 | 781.00 | 164231 | -0.72% |
| 27 Aug 2024 | 789.85 | 790.65 | 803.25 | 783.45 | 121137 | -0.10% |
| 26 Aug 2024 | 790.65 | 800.00 | 801.10 | 780.55 | 170482 | -0.81% |
| 23 Aug 2024 | 797.10 | 805.50 | 807.85 | 795.00 | 136206 | -0.56% |
| 22 Aug 2024 | 801.55 | 807.00 | 814.40 | 798.30 | 177570 | -0.04% |
| 21 Aug 2024 | 801.90 | 821.10 | 823.00 | 800.00 | 163753 | -1.85% |
| 20 Aug 2024 | 817.00 | 842.00 | 842.00 | 805.10 | 120131 | -1.91% |
| 19 Aug 2024 | 832.95 | 807.00 | 837.80 | 801.15 | 364489 | 4.65% |
| 16 Aug 2024 | 795.95 | 807.90 | 809.95 | 793.85 | 352105 | 0.06% |
| 14 Aug 2024 | 795.50 | 824.35 | 824.95 | 790.00 | 159272 | -3.50% |
| 13 Aug 2024 | 824.35 | 840.00 | 840.00 | 805.00 | 408454 | -0.56% |
| 12 Aug 2024 | 829.00 | 831.40 | 848.40 | 812.70 | 489802 | -0.29% |
| 09 Aug 2024 | 831.40 | 799.50 | 837.70 | 795.00 | 772828 | 4.23% |
| 08 Aug 2024 | 797.65 | 805.00 | 827.55 | 792.35 | 251271 | -0.81% |
| 07 Aug 2024 | 804.20 | 798.00 | 809.00 | 791.45 | 180056 | 1.66% |
| 06 Aug 2024 | 791.10 | 796.70 | 814.10 | 782.35 | 270500 | -0.70% |
| 05 Aug 2024 | 796.70 | 777.90 | 818.90 | 777.25 | 330076 | -3.57% |
| 02 Aug 2024 | 826.20 | 829.00 | 845.00 | 812.00 | 757714 | 0.97% |
| 01 Aug 2024 | 818.30 | 850.00 | 854.50 | 810.00 | 306497 | -3.90% |
| 31 Jul 2024 | 851.50 | 863.00 | 863.00 | 836.80 | 190454 | -0.73% |
| 30 Jul 2024 | 857.75 | 847.95 | 870.00 | 838.10 | 315624 | 1.16% |
| 29 Jul 2024 | 847.95 | 836.65 | 857.70 | 834.30 | 192705 | 1.86% |
| 26 Jul 2024 | 832.45 | 829.85 | 841.40 | 825.15 | 216096 | -1.78% |
| 25 Jul 2024 | 847.50 | 861.00 | 872.00 | 838.00 | 338351 | -1.55% |
| 24 Jul 2024 | 860.85 | 831.45 | 874.00 | 830.60 | 749367 | 3.74% |
| 23 Jul 2024 | 829.85 | 840.00 | 870.00 | 789.00 | 820376 | -0.25% |
| 22 Jul 2024 | 831.90 | 805.20 | 844.00 | 797.50 | 349198 | 3.05% |
| 19 Jul 2024 | 807.30 | 824.25 | 826.75 | 795.50 | 442457 | -2.06% |
| 18 Jul 2024 | 824.25 | 853.95 | 853.95 | 813.10 | 396862 | -3.69% |
| 16 Jul 2024 | 855.85 | 865.50 | 870.00 | 842.40 | 461738 | -1.11% |
| 15 Jul 2024 | 865.50 | 845.35 | 876.70 | 837.75 | 2070639 | 4.43% |
| 12 Jul 2024 | 828.80 | 817.80 | 836.95 | 806.45 | 441611 | 2.35% |
| 11 Jul 2024 | 809.75 | 800.00 | 818.00 | 794.20 | 239610 | 1.21% |
| 10 Jul 2024 | 800.05 | 810.05 | 812.25 | 780.10 | 540704 | -1.50% |
| 09 Jul 2024 | 812.25 | 826.00 | 830.05 | 801.00 | 525005 | -0.50% |
| 08 Jul 2024 | 816.35 | 790.55 | 824.90 | 781.10 | 553595 | 3.41% |
| 05 Jul 2024 | 789.40 | 800.00 | 805.00 | 782.90 | 334260 | -1.06% |
| 04 Jul 2024 | 797.85 | 800.00 | 809.90 | 781.05 | 675572 | -0.66% |
| 03 Jul 2024 | 803.15 | 814.50 | 824.80 | 796.30 | 736753 | -1.03% |
| 02 Jul 2024 | 811.50 | 759.70 | 841.95 | 759.00 | 4727397 | 8.09% |
| 01 Jul 2024 | 750.75 | 677.50 | 764.80 | 675.00 | 1656696 | 11.17% |
| 28 Jun 2024 | 675.30 | 665.00 | 680.00 | 658.00 | 315724 | 1.35% |
| 27 Jun 2024 | 666.30 | 677.95 | 680.00 | 658.00 | 364873 | -1.72% |
| 26 Jun 2024 | 677.95 | 674.00 | 691.65 | 669.75 | 662894 | 0.59% |
| 25 Jun 2024 | 674.00 | 635.00 | 694.00 | 633.75 | 2532888 | 6.81% |
| 24 Jun 2024 | 631.05 | 621.00 | 635.95 | 614.00 | 922661 | 2.37% |
| 21 Jun 2024 | 616.45 | 632.50 | 634.70 | 613.35 | 400376 | -1.99% |
| 20 Jun 2024 | 628.95 | 619.95 | 635.50 | 610.10 | 1064101 | 1.69% |
| 19 Jun 2024 | 618.50 | 610.00 | 622.00 | 608.00 | 1049265 | 2.00% |
| 18 Jun 2024 | 606.40 | 595.00 | 630.00 | 591.15 | 1852033 | 3.31% |
| 14 Jun 2024 | 586.95 | 594.80 | 597.95 | 583.65 | 118894 | -0.83% |
| 13 Jun 2024 | 591.85 | 584.95 | 598.40 | 579.35 | 260219 | 1.39% |
| 12 Jun 2024 | 583.75 | 590.25 | 600.95 | 581.15 | 256232 | -0.84% |
| 11 Jun 2024 | 588.70 | 580.90 | 596.95 | 572.05 | 319821 | 1.64% |
| 10 Jun 2024 | 579.20 | 573.00 | 592.70 | 568.00 | 518792 | 3.25% |
| 07 Jun 2024 | 560.95 | 557.95 | 569.00 | 549.10 | 210528 | 0.54% |
| 06 Jun 2024 | 557.95 | 554.00 | 561.25 | 544.00 | 198754 | 3.54% |
| 05 Jun 2024 | 538.85 | 508.00 | 547.85 | 498.10 | 207634 | 7.90% |
| 04 Jun 2024 | 499.40 | 529.90 | 529.90 | 476.05 | 146551 | -4.86% |
| 03 Jun 2024 | 524.90 | 530.00 | 534.35 | 520.50 | 92772 | 1.12% |
| 31 May 2024 | 519.10 | 528.35 | 530.80 | 516.05 | 74606 | -1.45% |
| 30 May 2024 | 526.75 | 535.90 | 536.00 | 525.30 | 57032 | -1.27% |
| 29 May 2024 | 533.50 | 537.00 | 539.40 | 531.70 | 54025 | -0.25% |
| 28 May 2024 | 534.85 | 544.00 | 547.00 | 533.10 | 113222 | -1.66% |
| 27 May 2024 | 543.90 | 550.75 | 550.75 | 542.10 | 71097 | -0.75% |
| 24 May 2024 | 548.00 | 547.20 | 556.90 | 546.20 | 143658 | 0.12% |
| 23 May 2024 | 547.35 | 552.25 | 554.95 | 546.20 | 82106 | -0.72% |
| 22 May 2024 | 551.30 | 553.00 | 555.55 | 550.50 | 75601 | -0.33% |
| 21 May 2024 | 553.15 | 560.00 | 562.00 | 547.75 | 129996 | -0.50% |
| 18 May 2024 | 555.95 | 555.40 | 559.90 | 554.50 | 16199 | 0.10% |
| 17 May 2024 | 555.40 | 558.00 | 564.45 | 553.70 | 84711 | -0.13% |
| 16 May 2024 | 556.10 | 552.95 | 558.80 | 548.00 | 83185 | 0.57% |
| 15 May 2024 | 552.95 | 555.95 | 562.50 | 551.25 | 73046 | -0.48% |
| 14 May 2024 | 555.60 | 553.20 | 562.95 | 553.20 | 83833 | 0.23% |
| 13 May 2024 | 554.35 | 550.55 | 561.00 | 546.25 | 176376 | -1.08% |
| 10 May 2024 | 560.40 | 552.15 | 564.00 | 546.30 | 181733 | 0.99% |
| 09 May 2024 | 554.90 | 592.00 | 592.05 | 551.60 | 729568 | -5.20% |
| 08 May 2024 | 585.35 | 562.90 | 589.95 | 562.90 | 511880 | 4.04% |
| 07 May 2024 | 562.60 | 570.00 | 594.00 | 559.90 | 1200183 | -0.69% |
| 06 May 2024 | 566.50 | 559.90 | 571.90 | 547.80 | 243702 | 2.19% |
| 03 May 2024 | 554.35 | 569.95 | 572.00 | 551.05 | 115784 | -1.83% |
| 02 May 2024 | 564.70 | 567.00 | 576.90 | 552.65 | 640016 | 3.78% |
| 30 Apr 2024 | 544.15 | 550.00 | 552.95 | 533.10 | 82248 | -0.82% |
| 29 Apr 2024 | 548.65 | 544.10 | 553.90 | 540.10 | 108335 | 0.81% |
| 26 Apr 2024 | 544.25 | 545.85 | 552.00 | 541.00 | 90063 | 0.21% |
| 25 Apr 2024 | 543.10 | 545.40 | 551.90 | 540.05 | 70737 | -0.42% |
| 24 Apr 2024 | 545.40 | 548.00 | 554.50 | 542.00 | 94794 | -0.16% |
| 23 Apr 2024 | 546.25 | 554.95 | 556.25 | 543.95 | 70649 | -1.13% |
| 22 Apr 2024 | 552.50 | 557.40 | 557.40 | 543.55 | 111176 | 1.11% |
| 19 Apr 2024 | 546.45 | 540.00 | 554.85 | 537.65 | 157018 | -0.11% |
| 18 Apr 2024 | 547.05 | 534.65 | 552.00 | 526.05 | 300451 | 3.42% |
| 16 Apr 2024 | 528.95 | 515.00 | 533.90 | 510.00 | 137235 | 2.64% |
| 15 Apr 2024 | 515.35 | 506.15 | 526.80 | 506.15 | 159761 | -3.55% |
| 12 Apr 2024 | 534.30 | 534.55 | 540.50 | 522.50 | 57450 | -0.57% |
| 10 Apr 2024 | 537.35 | 540.00 | 542.00 | 533.10 | 61686 | -0.67% |
| 09 Apr 2024 | 540.95 | 544.05 | 545.80 | 539.80 | 61562 | -0.64% |
| 08 Apr 2024 | 544.45 | 539.70 | 549.00 | 536.70 | 127273 | 0.88% |
| 05 Apr 2024 | 539.70 | 547.05 | 547.05 | 535.00 | 94413 | -1.34% |
| 04 Apr 2024 | 547.05 | 538.60 | 549.95 | 535.00 | 488368 | 2.91% |
| 03 Apr 2024 | 531.60 | 510.70 | 537.80 | 506.45 | 383617 | 4.09% |
| 02 Apr 2024 | 510.70 | 505.00 | 513.00 | 502.30 | 130940 | 1.75% |
| 01 Apr 2024 | 501.90 | 489.45 | 503.00 | 489.45 | 106994 | 3.06% |
| 28 Mar 2024 | 487.00 | 487.20 | 496.90 | 484.70 | 573301 | 0.44% |
| 27 Mar 2024 | 484.85 | 490.00 | 494.00 | 482.00 | 160541 | -1.01% |
| 26 Mar 2024 | 489.80 | 500.00 | 500.00 | 488.15 | 413272 | -1.15% |
| 22 Mar 2024 | 495.50 | 505.00 | 509.70 | 494.95 | 333207 | -1.11% |
| 21 Mar 2024 | 501.05 | 495.00 | 504.10 | 495.00 | 274937 | 1.02% |
| 20 Mar 2024 | 496.00 | 501.95 | 504.10 | 495.00 | 76772 | -1.19% |
| 19 Mar 2024 | 501.95 | 501.45 | 509.15 | 498.15 | 274120 | 0.10% |
| 18 Mar 2024 | 501.45 | 507.00 | 510.00 | 500.10 | 147458 | -1.81% |
| 15 Mar 2024 | 510.70 | 495.05 | 519.50 | 494.65 | 178294 | 2.26% |
| 14 Mar 2024 | 499.40 | 490.00 | 505.00 | 489.70 | 206599 | 1.47% |
| 13 Mar 2024 | 492.15 | 501.00 | 504.30 | 489.00 | 190078 | -1.58% |
| 12 Mar 2024 | 500.05 | 515.10 | 515.10 | 493.00 | 135100 | -2.43% |
| 11 Mar 2024 | 512.50 | 518.90 | 522.75 | 510.00 | 241771 | -0.57% |
| 07 Mar 2024 | 515.45 | 512.20 | 518.55 | 512.20 | 56163 | 0.63% |
| 06 Mar 2024 | 512.20 | 518.50 | 518.50 | 509.55 | 106587 | -0.73% |
| 05 Mar 2024 | 515.95 | 519.80 | 521.15 | 513.55 | 48876 | -0.74% |
| 04 Mar 2024 | 519.80 | 530.80 | 532.45 | 518.00 | 61329 | -1.37% |
| 02 Mar 2024 | 527.00 | 527.30 | 529.95 | 521.35 | 15205 | 0.03% |
| 01 Mar 2024 | 526.85 | 516.15 | 531.00 | 516.15 | 182343 | 2.59% |
| 29 Feb 2024 | 513.55 | 511.25 | 516.00 | 505.00 | 78229 | 0.14% |
| 28 Feb 2024 | 512.85 | 519.00 | 520.00 | 509.10 | 114203 | -0.95% |
| 27 Feb 2024 | 517.75 | 516.00 | 522.00 | 514.05 | 284322 | 0.21% |
| 26 Feb 2024 | 516.65 | 525.00 | 525.00 | 514.25 | 79105 | -1.04% |
| 23 Feb 2024 | 522.10 | 515.00 | 524.15 | 515.00 | 119768 | 1.51% |
| 22 Feb 2024 | 514.35 | 515.70 | 519.90 | 510.05 | 103449 | 0.24% |
| 21 Feb 2024 | 513.10 | 516.30 | 522.65 | 511.05 | 109672 | -0.62% |
| 20 Feb 2024 | 516.30 | 520.95 | 523.80 | 514.15 | 131568 | -0.40% |
| 19 Feb 2024 | 518.35 | 516.80 | 527.90 | 515.15 | 106263 | 0.30% |
| 16 Feb 2024 | 516.80 | 512.00 | 522.55 | 511.60 | 138833 | 1.06% |
| 15 Feb 2024 | 511.40 | 515.90 | 517.00 | 510.50 | 229286 | -0.37% |
| 14 Feb 2024 | 513.30 | 515.00 | 519.30 | 511.30 | 105824 | -1.30% |
| 13 Feb 2024 | 520.05 | 521.90 | 523.35 | 504.00 | 138392 | 0.13% |
| 12 Feb 2024 | 519.35 | 523.45 | 526.60 | 514.90 | 129121 | -0.78% |
| 09 Feb 2024 | 523.45 | 534.65 | 535.35 | 516.05 | 136186 | -2.09% |
| 08 Feb 2024 | 534.65 | 535.15 | 540.00 | 532.50 | 99767 | -0.59% |
| 07 Feb 2024 | 537.80 | 542.05 | 544.00 | 534.00 | 97882 | -0.06% |
| 06 Feb 2024 | 538.10 | 529.10 | 542.05 | 526.80 | 120313 | 1.70% |
| 05 Feb 2024 | 529.10 | 546.40 | 546.40 | 526.00 | 149343 | -2.28% |
| 02 Feb 2024 | 541.45 | 550.00 | 555.00 | 540.05 | 344709 | -4.41% |
| 01 Feb 2024 | 566.45 | 575.95 | 579.00 | 563.00 | 991723 | 1.91% |
| 31 Jan 2024 | 555.85 | 542.85 | 557.50 | 538.55 | 249789 | 3.41% |
| 30 Jan 2024 | 537.50 | 531.20 | 547.75 | 531.20 | 156986 | 1.19% |
| 29 Jan 2024 | 531.20 | 534.30 | 539.80 | 528.05 | 138592 | -0.58% |
| 25 Jan 2024 | 534.30 | 528.50 | 540.00 | 528.15 | 99663 | 1.19% |
| 24 Jan 2024 | 528.00 | 526.00 | 537.45 | 522.45 | 95634 | -0.39% |
| 23 Jan 2024 | 530.05 | 545.00 | 545.00 | 525.55 | 102154 | -2.29% |
| 20 Jan 2024 | 542.45 | 542.65 | 547.20 | 539.55 | 72202 | 0.06% |
| 19 Jan 2024 | 542.15 | 545.00 | 549.75 | 538.45 | 95523 | -0.10% |
| 18 Jan 2024 | 542.70 | 546.00 | 549.40 | 533.45 | 148835 | -0.64% |
| 17 Jan 2024 | 546.20 | 546.95 | 558.95 | 543.50 | 141788 | -0.93% |
| 16 Jan 2024 | 551.30 | 558.90 | 564.25 | 549.50 | 190809 | -1.54% |
| 15 Jan 2024 | 559.95 | 565.00 | 569.65 | 555.40 | 146270 | -0.37% |
| 12 Jan 2024 | 562.05 | 543.40 | 577.10 | 543.40 | 669930 | 3.43% |
| 11 Jan 2024 | 543.40 | 543.95 | 551.95 | 538.25 | 141149 | 0.26% |
| 10 Jan 2024 | 542.00 | 550.75 | 560.00 | 537.10 | 176080 | -1.33% |
| 09 Jan 2024 | 549.30 | 555.10 | 559.40 | 547.45 | 114372 | -0.73% |
| 08 Jan 2024 | 553.35 | 565.00 | 567.75 | 551.30 | 113497 | -2.00% |
| 05 Jan 2024 | 564.65 | 569.95 | 572.90 | 560.10 | 130305 | -0.73% |
| 04 Jan 2024 | 568.80 | 565.00 | 575.65 | 562.65 | 335643 | 1.35% |
| 03 Jan 2024 | 561.25 | 564.00 | 573.40 | 560.10 | 254362 | -0.49% |
| 02 Jan 2024 | 564.00 | 557.30 | 574.95 | 554.35 | 328840 | 1.20% |
| 01 Jan 2024 | 557.30 | 557.00 | 566.25 | 553.25 | 149419 | -0.03% |
| 29 Dec 2023 | 557.45 | 544.60 | 572.35 | 543.00 | 643611 | 2.36% |
| 28 Dec 2023 | 544.60 | 546.20 | 549.40 | 541.20 | 117916 | -0.22% |
| 27 Dec 2023 | 545.80 | 551.00 | 555.70 | 544.00 | 77131 | -0.56% |
| 26 Dec 2023 | 548.90 | 548.00 | 556.00 | 546.40 | 78001 | 0.22% |
| 22 Dec 2023 | 547.70 | 554.00 | 558.15 | 544.05 | 103883 | -0.29% |
| 21 Dec 2023 | 549.30 | 534.05 | 552.65 | 528.25 | 178508 | 0.35% |
| 20 Dec 2023 | 547.40 | 563.00 | 570.90 | 531.30 | 428297 | -2.28% |
| 19 Dec 2023 | 560.20 | 561.85 | 564.80 | 552.00 | 211501 | -0.29% |
| 18 Dec 2023 | 561.85 | 558.95 | 564.90 | 552.15 | 306345 | 0.48% |
| 15 Dec 2023 | 559.15 | 541.20 | 566.85 | 537.05 | 899917 | 3.39% |
| 14 Dec 2023 | 540.80 | 542.90 | 548.30 | 537.00 | 221303 | 0.13% |
| 13 Dec 2023 | 540.10 | 525.95 | 557.00 | 520.30 | 978438 | 2.87% |
| 12 Dec 2023 | 525.05 | 522.75 | 527.95 | 521.55 | 218695 | 0.77% |
| 11 Dec 2023 | 521.05 | 523.90 | 528.65 | 519.25 | 180265 | 0.19% |
| 08 Dec 2023 | 520.05 | 520.20 | 530.45 | 513.50 | 412141 | 0.31% |
| 07 Dec 2023 | 518.45 | 518.00 | 521.00 | 510.60 | 223862 | 0.98% |
| 06 Dec 2023 | 513.40 | 512.95 | 520.50 | 512.15 | 234441 | 0.18% |
| 05 Dec 2023 | 512.50 | 509.75 | 518.10 | 506.85 | 330601 | 1.13% |
| 04 Dec 2023 | 506.75 | 510.00 | 511.00 | 501.70 | 235945 | 0.71% |
| 01 Dec 2023 | 503.20 | 502.95 | 511.50 | 501.00 | 332078 | 0.37% |
| 30 Nov 2023 | 501.35 | 502.45 | 503.20 | 495.55 | 145759 | -0.22% |
| 29 Nov 2023 | 502.45 | 502.45 | 510.00 | 498.55 | 235774 | 0.43% |
| 28 Nov 2023 | 500.30 | 496.55 | 506.70 | 493.65 | 238466 | 0.76% |
| 24 Nov 2023 | 496.55 | 504.65 | 507.35 | 494.20 | 208744 | -1.35% |
| 23 Nov 2023 | 503.35 | 510.00 | 510.00 | 495.10 | 521735 | 2.65% |
| 22 Nov 2023 | 490.35 | 490.00 | 499.40 | 486.45 | 290711 | 0.19% |
| 21 Nov 2023 | 489.40 | 487.00 | 493.20 | 483.85 | 142266 | 0.88% |
| 20 Nov 2023 | 485.15 | 483.00 | 487.00 | 480.35 | 102984 | 0.88% |
| 17 Nov 2023 | 480.90 | 478.50 | 482.00 | 475.95 | 105792 | 0.70% |
| 16 Nov 2023 | 477.55 | 481.65 | 481.75 | 476.10 | 77653 | -0.35% |
| 15 Nov 2023 | 479.25 | 480.20 | 483.10 | 476.00 | 99247 | 0.33% |
| 13 Nov 2023 | 477.65 | 480.00 | 480.80 | 475.25 | 61674 | -1.03% |
| 12 Nov 2023 | 482.60 | 479.85 | 485.00 | 478.40 | 37566 | 1.48% |
| 10 Nov 2023 | 475.55 | 478.00 | 481.00 | 474.50 | 84501 | -0.30% |
| 09 Nov 2023 | 477.00 | 473.65 | 480.65 | 469.50 | 121127 | 0.79% |
| 08 Nov 2023 | 473.25 | 483.10 | 483.10 | 471.20 | 138102 | -1.54% |
| 07 Nov 2023 | 480.65 | 488.00 | 494.00 | 477.75 | 136885 | -0.54% |
| 06 Nov 2023 | 483.25 | 484.00 | 493.00 | 478.10 | 317491 | 2.31% |
| 03 Nov 2023 | 472.35 | 468.05 | 475.95 | 466.55 | 72630 | 1.43% |
| 02 Nov 2023 | 465.70 | 465.15 | 471.85 | 464.40 | 57827 | 0.63% |
| 01 Nov 2023 | 462.80 | 462.45 | 472.00 | 461.00 | 85274 | -0.36% |
| 31 Oct 2023 | 464.45 | 467.05 | 472.50 | 463.25 | 71814 | -0.60% |
| 30 Oct 2023 | 467.25 | 464.00 | 468.95 | 459.85 | 43979 | 0.61% |
| 27 Oct 2023 | 464.40 | 462.85 | 469.55 | 462.60 | 82452 | 0.85% |
| 26 Oct 2023 | 460.50 | 458.00 | 464.10 | 446.35 | 116252 | -0.81% |
| 25 Oct 2023 | 464.25 | 464.00 | 470.40 | 455.85 | 99246 | -0.23% |
| 23 Oct 2023 | 465.30 | 480.10 | 482.55 | 464.00 | 130248 | -3.08% |
| 20 Oct 2023 | 480.10 | 481.20 | 483.70 | 477.50 | 112772 | -0.23% |
| 19 Oct 2023 | 481.20 | 478.95 | 483.65 | 478.10 | 125159 | 0.65% |
| 18 Oct 2023 | 478.10 | 487.50 | 492.00 | 475.00 | 434469 | -1.93% |
| 17 Oct 2023 | 487.50 | 488.95 | 491.25 | 486.50 | 116271 | 0.33% |
| 16 Oct 2023 | 485.90 | 491.20 | 496.00 | 485.00 | 121311 | -0.84% |
| 13 Oct 2023 | 490.00 | 489.50 | 496.30 | 489.20 | 118003 | 0.10% |
| 12 Oct 2023 | 489.50 | 494.00 | 507.00 | 486.00 | 330387 | -0.78% |
| 11 Oct 2023 | 493.35 | 494.85 | 498.65 | 490.85 | 123253 | -0.30% |
| 10 Oct 2023 | 494.85 | 485.00 | 498.80 | 484.80 | 273730 | 1.80% |
| 09 Oct 2023 | 486.10 | 499.75 | 510.00 | 479.00 | 650906 | -5.61% |
| 06 Oct 2023 | 515.00 | 479.70 | 522.00 | 477.30 | 1392199 | 7.36% |
| 05 Oct 2023 | 479.70 | 482.00 | 483.15 | 477.70 | 56746 | -0.19% |
| 04 Oct 2023 | 480.60 | 489.00 | 489.00 | 477.50 | 62027 | -1.35% |
| 03 Oct 2023 | 487.20 | 489.00 | 490.00 | 481.60 | 185938 | 1.45% |
| 29 Sep 2023 | 480.25 | 480.75 | 481.20 | 475.40 | 62647 | 1.23% |
| 28 Sep 2023 | 474.40 | 482.00 | 482.00 | 472.65 | 139426 | -1.07% |
| 27 Sep 2023 | 479.55 | 476.30 | 481.40 | 476.30 | 51032 | -0.02% |
| 26 Sep 2023 | 479.65 | 481.15 | 483.40 | 479.00 | 55416 | -0.31% |
| 25 Sep 2023 | 481.15 | 482.35 | 485.15 | 478.70 | 65527 | 0.25% |
| 22 Sep 2023 | 479.95 | 479.40 | 487.35 | 476.00 | 99007 | 0.11% |
| 21 Sep 2023 | 479.40 | 479.00 | 482.65 | 477.00 | 72079 | 0.17% |
| 20 Sep 2023 | 478.60 | 485.00 | 485.55 | 477.25 | 84763 | -1.48% |
| 18 Sep 2023 | 485.80 | 494.50 | 499.75 | 484.50 | 102953 | -1.36% |
| 15 Sep 2023 | 492.50 | 486.30 | 493.75 | 486.30 | 186892 | 1.40% |
| 14 Sep 2023 | 485.70 | 483.00 | 494.00 | 481.10 | 166165 | 0.70% |
| 13 Sep 2023 | 482.30 | 484.40 | 489.20 | 471.80 | 246321 | 0.09% |
| 12 Sep 2023 | 481.85 | 506.70 | 506.95 | 478.00 | 306862 | -4.47% |
| 11 Sep 2023 | 504.40 | 504.00 | 509.30 | 499.00 | 350150 | 1.68% |
| 08 Sep 2023 | 496.05 | 490.10 | 499.00 | 490.10 | 248579 | 1.21% |
| 07 Sep 2023 | 490.10 | 490.00 | 493.35 | 489.05 | 89904 | 0.00% |
| 06 Sep 2023 | 490.10 | 492.50 | 494.70 | 488.30 | 101581 | -0.26% |
| 05 Sep 2023 | 491.40 | 491.50 | 494.00 | 488.00 | 176831 | 0.02% |
| 04 Sep 2023 | 491.30 | 482.00 | 492.90 | 481.95 | 200019 | 2.22% |
| 01 Sep 2023 | 480.65 | 477.10 | 482.60 | 477.10 | 66522 | 0.20% |
| 31 Aug 2023 | 479.70 | 482.95 | 484.25 | 476.50 | 93606 | -0.44% |
| 30 Aug 2023 | 481.80 | 483.00 | 484.90 | 479.00 | 125415 | 0.17% |
| 29 Aug 2023 | 481.00 | 476.00 | 482.80 | 473.75 | 95254 | 1.53% |
| 28 Aug 2023 | 473.75 | 485.85 | 490.00 | 472.10 | 262069 | -2.32% |
| 25 Aug 2023 | 485.00 | 486.90 | 491.00 | 482.00 | 91972 | -0.58% |
| 24 Aug 2023 | 487.85 | 487.95 | 495.05 | 485.05 | 161302 | 0.62% |
| 23 Aug 2023 | 484.85 | 485.00 | 489.00 | 480.10 | 157290 | 0.26% |
| 22 Aug 2023 | 483.60 | 474.00 | 486.05 | 471.30 | 167680 | 2.38% |
| 21 Aug 2023 | 472.35 | 472.00 | 474.95 | 469.10 | 71885 | 0.07% |
| 18 Aug 2023 | 472.00 | 473.00 | 476.75 | 470.20 | 74826 | -0.53% |
| 17 Aug 2023 | 474.50 | 478.50 | 481.25 | 473.10 | 52344 | -0.34% |
| 16 Aug 2023 | 476.10 | 475.65 | 479.70 | 472.30 | 143123 | -0.46% |
| 14 Aug 2023 | 478.30 | 474.80 | 479.90 | 466.05 | 113646 | 0.95% |
| 11 Aug 2023 | 473.80 | 485.00 | 486.95 | 469.65 | 322690 | -1.89% |
| 10 Aug 2023 | 482.95 | 491.80 | 494.05 | 480.10 | 191331 | -1.60% |
| 09 Aug 2023 | 490.80 | 487.45 | 493.00 | 486.00 | 159020 | 1.15% |
| 08 Aug 2023 | 485.20 | 489.70 | 489.70 | 482.80 | 92748 | -0.40% |
| 07 Aug 2023 | 487.15 | 485.00 | 489.45 | 482.60 | 165666 | 0.94% |
| 04 Aug 2023 | 482.60 | 489.90 | 493.05 | 480.55 | 176713 | -0.65% |
| 03 Aug 2023 | 485.75 | 487.75 | 491.40 | 480.50 | 322733 | 0.09% |
| 02 Aug 2023 | 485.30 | 511.00 | 520.00 | 480.20 | 2217374 | -0.52% |
| 01 Aug 2023 | 487.85 | 488.50 | 501.40 | 469.20 | 553401 | 0.40% |
| 31 Jul 2023 | 485.90 | 489.00 | 489.00 | 479.75 | 135818 | -0.03% |
| 28 Jul 2023 | 486.05 | 486.85 | 488.85 | 483.05 | 61820 | -1.28% |
| 27 Jul 2023 | 492.35 | 494.40 | 499.90 | 489.10 | 198079 | 0.53% |
| 26 Jul 2023 | 489.75 | 480.95 | 494.45 | 478.50 | 155900 | 2.79% |
| 25 Jul 2023 | 476.45 | 485.30 | 489.95 | 473.20 | 160777 | -1.42% |
| 24 Jul 2023 | 483.30 | 487.85 | 495.95 | 480.35 | 110045 | -0.63% |
| 21 Jul 2023 | 486.35 | 491.95 | 493.95 | 482.15 | 118439 | -0.95% |
| 20 Jul 2023 | 491.00 | 503.05 | 504.20 | 489.20 | 161267 | -2.77% |
| 19 Jul 2023 | 505.00 | 501.90 | 508.00 | 492.20 | 797869 | 1.17% |
| 18 Jul 2023 | 499.15 | 475.00 | 530.00 | 467.85 | 2371549 | 5.62% |
| 17 Jul 2023 | 472.60 | 459.95 | 477.00 | 459.05 | 284317 | 2.99% |
| 14 Jul 2023 | 458.90 | 458.00 | 461.90 | 457.00 | 43578 | 0.36% |
| 13 Jul 2023 | 457.25 | 463.00 | 465.00 | 456.25 | 46506 | -1.05% |
| 12 Jul 2023 | 462.10 | 466.80 | 471.60 | 461.00 | 91448 | -0.50% |
| 11 Jul 2023 | 464.40 | 464.00 | 469.70 | 460.50 | 70193 | 0.40% |
| 10 Jul 2023 | 462.55 | 460.30 | 465.30 | 460.30 | 41645 | 0.13% |
| 07 Jul 2023 | 461.95 | 466.45 | 470.00 | 460.00 | 101267 | -0.46% |
| 06 Jul 2023 | 464.10 | 464.30 | 470.35 | 462.90 | 80864 | -0.03% |
| 05 Jul 2023 | 464.25 | 466.20 | 466.95 | 462.20 | 84786 | -0.42% |
| 04 Jul 2023 | 466.20 | 478.00 | 479.70 | 465.15 | 118071 | -1.45% |
| 03 Jul 2023 | 473.05 | 455.00 | 485.00 | 454.95 | 825041 | 4.26% |
| 30 Jun 2023 | 453.70 | 454.25 | 455.00 | 451.55 | 34227 | 0.38% |
| 28 Jun 2023 | 452.00 | 450.10 | 455.90 | 450.10 | 32165 | -0.03% |
| 27 Jun 2023 | 452.15 | 450.00 | 460.00 | 450.00 | 46987 | 0.68% |
| 26 Jun 2023 | 449.10 | 447.05 | 451.30 | 442.95 | 43812 | -0.22% |
| 23 Jun 2023 | 450.10 | 456.00 | 456.00 | 445.85 | 44953 | -0.95% |
| 22 Jun 2023 | 454.40 | 456.10 | 457.95 | 453.10 | 34444 | 0.14% |
| 21 Jun 2023 | 453.75 | 456.50 | 459.15 | 452.00 | 52007 | -0.60% |
| 20 Jun 2023 | 456.50 | 457.70 | 459.80 | 453.60 | 56771 | 0.21% |
| 19 Jun 2023 | 455.55 | 458.80 | 462.00 | 451.00 | 70843 | -0.21% |
| 16 Jun 2023 | 456.50 | 452.00 | 462.30 | 452.00 | 168631 | 1.60% |
| 15 Jun 2023 | 449.30 | 454.00 | 457.90 | 448.50 | 103129 | -0.21% |
| 14 Jun 2023 | 450.25 | 451.00 | 452.00 | 446.45 | 131885 | 1.23% |
| 13 Jun 2023 | 444.80 | 441.50 | 451.75 | 437.95 | 172850 | 1.41% |
| 12 Jun 2023 | 438.60 | 435.10 | 441.00 | 435.10 | 51694 | 0.17% |
| 09 Jun 2023 | 437.85 | 438.65 | 441.85 | 436.10 | 34143 | 0.05% |
| 08 Jun 2023 | 437.65 | 439.25 | 446.00 | 436.35 | 74606 | -0.34% |
| 07 Jun 2023 | 439.15 | 437.90 | 440.25 | 435.70 | 52645 | 0.66% |
| 06 Jun 2023 | 436.25 | 436.50 | 436.85 | 433.05 | 47487 | 0.40% |
| 05 Jun 2023 | 434.50 | 435.00 | 441.60 | 433.00 | 78360 | -0.08% |
| 02 Jun 2023 | 434.85 | 432.00 | 437.55 | 431.25 | 84692 | 1.00% |
| 01 Jun 2023 | 430.55 | 434.30 | 434.60 | 429.85 | 42998 | 0.13% |
| 31 May 2023 | 430.00 | 429.35 | 441.50 | 425.00 | 64420 | 0.28% |
| 30 May 2023 | 428.80 | 426.35 | 429.25 | 426.35 | 28266 | 0.25% |
| 29 May 2023 | 427.75 | 428.00 | 432.20 | 426.25 | 53464 | 0.27% |
| 26 May 2023 | 426.60 | 429.00 | 429.00 | 425.35 | 37039 | -0.07% |
| 25 May 2023 | 426.90 | 428.00 | 428.55 | 425.00 | 26782 | 0.02% |
| 24 May 2023 | 426.80 | 425.00 | 428.00 | 423.00 | 32443 | 0.42% |
| 23 May 2023 | 425.00 | 423.30 | 426.50 | 422.60 | 30551 | 0.16% |
| 22 May 2023 | 424.30 | 424.00 | 427.45 | 422.05 | 25906 | 0.60% |
| 19 May 2023 | 421.75 | 424.00 | 425.80 | 419.25 | 38352 | -0.50% |
| 18 May 2023 | 423.85 | 424.00 | 429.75 | 423.15 | 39435 | 0.31% |
| 17 May 2023 | 422.55 | 423.00 | 427.65 | 421.65 | 49718 | -0.37% |
| 16 May 2023 | 424.10 | 424.90 | 430.00 | 423.00 | 59710 | 0.14% |
| 15 May 2023 | 423.50 | 424.15 | 425.85 | 421.00 | 64426 | -0.15% |
| 12 May 2023 | 424.15 | 427.35 | 429.35 | 422.30 | 48932 | -0.75% |
| 11 May 2023 | 427.35 | 432.00 | 432.00 | 425.65 | 102529 | 1.15% |
| 10 May 2023 | 422.50 | 417.15 | 428.00 | 417.15 | 422651 | -3.68% |
| 09 May 2023 | 438.65 | 440.00 | 444.00 | 437.00 | 75305 | -0.32% |
| 08 May 2023 | 440.05 | 444.90 | 447.90 | 439.00 | 66351 | -0.35% |
| 05 May 2023 | 441.60 | 443.00 | 445.40 | 440.00 | 41184 | 0.08% |
| 04 May 2023 | 441.25 | 444.05 | 448.45 | 439.00 | 91990 | -0.18% |
| 03 May 2023 | 442.05 | 440.10 | 452.65 | 439.80 | 78927 | -0.46% |
| 02 May 2023 | 444.10 | 437.90 | 447.50 | 436.20 | 73876 | 1.40% |
| 28 Apr 2023 | 437.95 | 435.10 | 440.45 | 434.40 | 54962 | 0.78% |
| 27 Apr 2023 | 434.55 | 434.15 | 436.35 | 433.50 | 33510 | 0.09% |
| 26 Apr 2023 | 434.15 | 432.00 | 435.50 | 431.50 | 23052 | 0.54% |
| 25 Apr 2023 | 431.80 | 431.20 | 435.35 | 429.60 | 24975 | 0.61% |
| 24 Apr 2023 | 429.20 | 425.65 | 431.90 | 425.00 | 38173 | 0.83% |
| 21 Apr 2023 | 425.65 | 436.70 | 436.70 | 424.00 | 61182 | -2.08% |
| 20 Apr 2023 | 434.70 | 436.70 | 436.70 | 431.10 | 18120 | 0.02% |
| 19 Apr 2023 | 434.60 | 437.50 | 437.70 | 433.40 | 20875 | -0.34% |
| 18 Apr 2023 | 436.10 | 434.00 | 437.00 | 430.70 | 25199 | 0.65% |
| 17 Apr 2023 | 433.30 | 437.00 | 437.45 | 430.80 | 26751 | -0.69% |
| 13 Apr 2023 | 436.30 | 438.00 | 438.65 | 430.00 | 48536 | 0.56% |
| 12 Apr 2023 | 433.85 | 437.95 | 438.50 | 429.85 | 45638 | -0.47% |
| 11 Apr 2023 | 435.90 | 432.35 | 439.00 | 430.10 | 49416 | 1.34% |
| 10 Apr 2023 | 430.15 | 429.00 | 433.00 | 427.00 | 51817 | 0.75% |
| 06 Apr 2023 | 426.95 | 424.30 | 428.65 | 423.85 | 30268 | 0.76% |
| 05 Apr 2023 | 423.75 | 427.50 | 433.30 | 422.45 | 47898 | -0.88% |
| 03 Apr 2023 | 427.50 | 413.00 | 429.90 | 413.00 | 59024 | 3.59% |
| 31 Mar 2023 | 412.70 | 407.60 | 419.25 | 405.30 | 123862 | 2.33% |
| 29 Mar 2023 | 403.30 | 393.25 | 404.75 | 393.00 | 107926 | 2.90% |
| 28 Mar 2023 | 391.95 | 399.00 | 400.95 | 390.85 | 85221 | -1.71% |
| 27 Mar 2023 | 398.75 | 407.90 | 407.90 | 395.10 | 69892 | -1.75% |
| 24 Mar 2023 | 405.85 | 411.00 | 412.20 | 405.00 | 104392 | -1.25% |
| 23 Mar 2023 | 411.00 | 417.40 | 419.20 | 410.10 | 50083 | -1.53% |
| 22 Mar 2023 | 417.40 | 417.00 | 422.40 | 416.00 | 38804 | 0.24% |
| 21 Mar 2023 | 416.40 | 417.00 | 421.00 | 415.95 | 50580 | 0.22% |
| 20 Mar 2023 | 415.50 | 418.20 | 424.70 | 411.05 | 46087 | -0.16% |
| 17 Mar 2023 | 416.15 | 409.00 | 419.20 | 409.00 | 96402 | 2.02% |
| 16 Mar 2023 | 407.90 | 416.10 | 419.75 | 407.00 | 150170 | -2.82% |
| 15 Mar 2023 | 419.75 | 421.20 | 426.60 | 418.75 | 55927 | -0.04% |
| 14 Mar 2023 | 419.90 | 433.00 | 434.00 | 419.00 | 109169 | -2.79% |
| 13 Mar 2023 | 431.95 | 437.70 | 439.15 | 431.00 | 53766 | -1.25% |
| 10 Mar 2023 | 437.40 | 439.90 | 442.30 | 435.30 | 67861 | -0.60% |
| 09 Mar 2023 | 440.05 | 440.30 | 444.30 | 439.30 | 72396 | -0.34% |
| 08 Mar 2023 | 441.55 | 439.80 | 442.90 | 438.05 | 30787 | 0.17% |
| 06 Mar 2023 | 440.80 | 441.50 | 449.95 | 439.80 | 60882 | 0.23% |
| 03 Mar 2023 | 439.80 | 440.10 | 443.45 | 438.80 | 35566 | -0.02% |
| 02 Mar 2023 | 439.90 | 442.15 | 443.70 | 439.00 | 37356 | -0.01% |
| 01 Mar 2023 | 439.95 | 439.60 | 445.00 | 436.95 | 55374 | 0.46% |
| 28 Feb 2023 | 437.95 | 435.00 | 439.25 | 432.10 | 38606 | 0.90% |
| 27 Feb 2023 | 434.05 | 439.80 | 439.80 | 432.30 | 37240 | -1.32% |
| 24 Feb 2023 | 439.85 | 439.65 | 442.50 | 436.70 | 51364 | 0.15% |
| 23 Feb 2023 | 439.20 | 441.95 | 443.05 | 437.50 | 38725 | -0.15% |
| 22 Feb 2023 | 439.85 | 447.00 | 449.70 | 439.05 | 57308 | -2.08% |
| 21 Feb 2023 | 449.20 | 450.00 | 454.15 | 447.50 | 26923 | -0.04% |
| 20 Feb 2023 | 449.40 | 451.00 | 452.95 | 448.35 | 25669 | 0.12% |
| 17 Feb 2023 | 448.85 | 447.00 | 452.95 | 446.70 | 35547 | 0.09% |
| 16 Feb 2023 | 448.45 | 445.50 | 451.85 | 445.50 | 35196 | 0.84% |
| 15 Feb 2023 | 444.70 | 446.50 | 450.00 | 443.05 | 54585 | -0.54% |
| 14 Feb 2023 | 447.10 | 449.35 | 450.60 | 444.30 | 36234 | -0.51% |
| 13 Feb 2023 | 449.40 | 460.20 | 460.20 | 445.00 | 63691 | -1.88% |
| 10 Feb 2023 | 458.00 | 462.00 | 463.20 | 457.55 | 44642 | -0.61% |
| 09 Feb 2023 | 460.80 | 462.00 | 466.00 | 451.00 | 382079 | 2.45% |
| 08 Feb 2023 | 449.80 | 451.05 | 455.25 | 448.35 | 77393 | 0.21% |
| 07 Feb 2023 | 448.85 | 451.25 | 452.70 | 447.00 | 30770 | -0.02% |
| 06 Feb 2023 | 448.95 | 447.30 | 452.00 | 446.95 | 42384 | 0.37% |
| 03 Feb 2023 | 447.30 | 447.75 | 449.50 | 443.55 | 33680 | 0.24% |
| 02 Feb 2023 | 446.25 | 446.00 | 450.00 | 444.00 | 41513 | -0.08% |
| 01 Feb 2023 | 446.60 | 453.65 | 458.35 | 445.00 | 94047 | -0.87% |
| 31 Jan 2023 | 450.50 | 452.50 | 453.95 | 449.05 | 62308 | 0.07% |
| 30 Jan 2023 | 450.20 | 455.80 | 456.95 | 447.00 | 61966 | -0.71% |
| 27 Jan 2023 | 453.40 | 453.90 | 455.95 | 447.60 | 62013 | 0.38% |
| 25 Jan 2023 | 451.70 | 460.00 | 460.00 | 450.10 | 45020 | -1.82% |
| 24 Jan 2023 | 460.05 | 459.75 | 462.05 | 457.00 | 29908 | 0.57% |
| 23 Jan 2023 | 457.45 | 457.70 | 458.20 | 454.00 | 26213 | 0.47% |
| 20 Jan 2023 | 455.30 | 456.80 | 460.00 | 453.55 | 31473 | -0.33% |
| 19 Jan 2023 | 456.80 | 461.50 | 461.50 | 456.00 | 33191 | -0.65% |
| 18 Jan 2023 | 459.80 | 460.75 | 461.20 | 458.00 | 45646 | -0.21% |
| 17 Jan 2023 | 460.75 | 458.15 | 461.15 | 458.15 | 30832 | 0.16% |
| 16 Jan 2023 | 460.00 | 462.90 | 463.95 | 458.85 | 42645 | -0.38% |
| 13 Jan 2023 | 461.75 | 462.60 | 465.00 | 460.25 | 20609 | -0.18% |
| 12 Jan 2023 | 462.60 | 460.05 | 467.50 | 458.15 | 65793 | -0.03% |
| 11 Jan 2023 | 462.75 | 462.10 | 468.00 | 461.05 | 49534 | 0.59% |
| 10 Jan 2023 | 460.05 | 472.50 | 472.50 | 459.45 | 67622 | -2.22% |
| 09 Jan 2023 | 470.50 | 470.00 | 472.70 | 468.00 | 20924 | 0.84% |
| 06 Jan 2023 | 466.60 | 474.70 | 477.00 | 465.00 | 83510 | -1.29% |
| 05 Jan 2023 | 472.70 | 470.55 | 474.00 | 468.30 | 22684 | 0.21% |
| 04 Jan 2023 | 471.70 | 475.20 | 476.90 | 470.00 | 21397 | -0.67% |
| 03 Jan 2023 | 474.90 | 474.50 | 479.00 | 471.00 | 33337 | 0.15% |
| 02 Jan 2023 | 474.20 | 477.00 | 477.00 | 470.30 | 32360 | 0.96% |
| 30 Dec 2022 | 469.70 | 471.10 | 478.00 | 467.90 | 58870 | -0.24% |
| 29 Dec 2022 | 470.85 | 474.10 | 474.10 | 469.00 | 18381 | -0.84% |
| 28 Dec 2022 | 474.85 | 469.65 | 480.00 | 467.00 | 49865 | 1.28% |
| 27 Dec 2022 | 468.85 | 467.95 | 474.00 | 466.45 | 34206 | 1.26% |
| 26 Dec 2022 | 463.00 | 456.10 | 466.45 | 454.00 | 36274 | 1.51% |
| 23 Dec 2022 | 456.10 | 462.00 | 464.55 | 452.00 | 55186 | -2.47% |
| 22 Dec 2022 | 467.65 | 471.65 | 475.70 | 466.70 | 37123 | -0.95% |
| 21 Dec 2022 | 472.15 | 483.60 | 484.85 | 470.50 | 48581 | -1.85% |
| 20 Dec 2022 | 481.05 | 475.00 | 482.20 | 473.90 | 36825 | 1.06% |
| 19 Dec 2022 | 476.00 | 480.60 | 482.30 | 472.50 | 40060 | -0.96% |
| 16 Dec 2022 | 480.60 | 480.00 | 486.20 | 478.15 | 39300 | -0.54% |
| 15 Dec 2022 | 483.20 | 484.00 | 488.00 | 482.45 | 28635 | -0.32% |
| 14 Dec 2022 | 484.75 | 490.00 | 493.35 | 483.00 | 49448 | -0.29% |
| 13 Dec 2022 | 486.15 | 485.95 | 491.00 | 485.00 | 69944 | 0.99% |
| 12 Dec 2022 | 481.40 | 490.00 | 490.00 | 480.20 | 52284 | -0.48% |
| 09 Dec 2022 | 483.70 | 492.00 | 493.90 | 480.20 | 48079 | -1.46% |
| 08 Dec 2022 | 490.85 | 482.20 | 498.00 | 482.20 | 100845 | 1.08% |
| 07 Dec 2022 | 485.60 | 483.95 | 490.50 | 483.10 | 61774 | 0.10% |
| 06 Dec 2022 | 485.10 | 485.00 | 487.40 | 480.20 | 43232 | -0.12% |
| 05 Dec 2022 | 485.70 | 484.70 | 486.95 | 482.45 | 46879 | 0.21% |
| 02 Dec 2022 | 484.70 | 482.30 | 486.40 | 480.05 | 45523 | 0.60% |
| 01 Dec 2022 | 481.80 | 478.00 | 484.40 | 478.00 | 64289 | 0.67% |
| 30 Nov 2022 | 478.60 | 479.95 | 482.00 | 474.65 | 57732 | -0.04% |
| 29 Nov 2022 | 478.80 | 486.60 | 487.40 | 478.00 | 61198 | -1.11% |
| 28 Nov 2022 | 484.15 | 468.75 | 487.20 | 466.95 | 227744 | 3.26% |
| 25 Nov 2022 | 468.85 | 469.00 | 472.45 | 464.50 | 103374 | 0.22% |
| 24 Nov 2022 | 467.80 | 459.30 | 469.00 | 457.10 | 90524 | 2.36% |
| 23 Nov 2022 | 457.00 | 458.05 | 461.20 | 453.90 | 172144 | -0.07% |
| 22 Nov 2022 | 457.30 | 462.85 | 464.00 | 455.30 | 75627 | -0.99% |
| 21 Nov 2022 | 461.85 | 466.00 | 469.65 | 459.60 | 91434 | -1.04% |
| 18 Nov 2022 | 466.70 | 467.00 | 471.45 | 462.05 | 109451 | 0.41% |
| 17 Nov 2022 | 464.80 | 466.50 | 469.20 | 463.15 | 86124 | -0.48% |
| 16 Nov 2022 | 467.05 | 472.40 | 473.90 | 464.90 | 300579 | -0.64% |
| 15 Nov 2022 | 470.05 | 474.80 | 475.50 | 468.30 | 90249 | -0.50% |
| 14 Nov 2022 | 472.40 | 471.30 | 475.55 | 466.05 | 84981 | 0.23% |
| 11 Nov 2022 | 471.30 | 480.00 | 482.90 | 468.10 | 179980 | -1.21% |
| 10 Nov 2022 | 477.05 | 485.15 | 486.90 | 474.65 | 114735 | -2.37% |
| 09 Nov 2022 | 488.65 | 492.05 | 495.45 | 486.10 | 109263 | -1.29% |
| 07 Nov 2022 | 495.05 | 496.00 | 498.75 | 492.05 | 85028 | -1.06% |
| 04 Nov 2022 | 500.35 | 501.25 | 506.55 | 498.80 | 98674 | -0.42% |
| 03 Nov 2022 | 502.45 | 503.00 | 507.00 | 500.75 | 37277 | -0.40% |
| 02 Nov 2022 | 504.45 | 504.75 | 508.35 | 502.60 | 54945 | 0.32% |
| 01 Nov 2022 | 502.85 | 503.40 | 504.00 | 500.30 | 58910 | 0.39% |
| 31 Oct 2022 | 500.90 | 507.50 | 509.90 | 499.00 | 75583 | -0.93% |
| 28 Oct 2022 | 505.60 | 509.95 | 510.60 | 503.60 | 37794 | -0.45% |
| 27 Oct 2022 | 507.90 | 511.50 | 513.00 | 506.00 | 46966 | -0.69% |
| 25 Oct 2022 | 511.45 | 514.50 | 516.70 | 509.00 | 49574 | -0.45% |
| 24 Oct 2022 | 513.75 | 517.80 | 517.80 | 508.25 | 18494 | 1.08% |
| 21 Oct 2022 | 508.25 | 517.50 | 519.00 | 507.00 | 52888 | -1.32% |
| 20 Oct 2022 | 515.05 | 511.85 | 516.00 | 510.25 | 34330 | 0.29% |
| 19 Oct 2022 | 513.55 | 514.95 | 516.50 | 512.00 | 41771 | -0.08% |
| 18 Oct 2022 | 513.95 | 512.95 | 516.00 | 511.00 | 39809 | 0.97% |
| 17 Oct 2022 | 509.00 | 512.00 | 514.90 | 502.15 | 62309 | -0.64% |
| 14 Oct 2022 | 512.30 | 513.00 | 516.25 | 510.00 | 38352 | 0.44% |
| 13 Oct 2022 | 510.05 | 510.85 | 528.00 | 503.35 | 204340 | 0.31% |
| 12 Oct 2022 | 508.45 | 507.50 | 512.35 | 502.70 | 46341 | 0.19% |
| 11 Oct 2022 | 507.50 | 519.95 | 519.95 | 505.00 | 50310 | -1.42% |
| 10 Oct 2022 | 514.80 | 515.00 | 518.00 | 513.55 | 39041 | -1.00% |
| 07 Oct 2022 | 520.00 | 520.05 | 524.90 | 515.15 | 98710 | 0.19% |
| 06 Oct 2022 | 519.00 | 519.50 | 532.60 | 515.20 | 176558 | 0.41% |
| 04 Oct 2022 | 516.90 | 521.00 | 530.00 | 513.50 | 200797 | -0.55% |
| 03 Oct 2022 | 519.75 | 514.00 | 522.90 | 510.65 | 60208 | 1.18% |
| 30 Sep 2022 | 513.70 | 507.00 | 516.00 | 503.45 | 52569 | 0.82% |
| 29 Sep 2022 | 509.50 | 510.20 | 512.85 | 506.40 | 47201 | 0.25% |
| 28 Sep 2022 | 508.25 | 508.90 | 513.25 | 503.60 | 59454 | -0.81% |
| 27 Sep 2022 | 512.40 | 502.10 | 518.60 | 500.10 | 242055 | 1.81% |
| 26 Sep 2022 | 503.30 | 515.00 | 516.05 | 498.80 | 124287 | -3.12% |
| 23 Sep 2022 | 519.50 | 519.00 | 521.00 | 515.10 | 51827 | -0.29% |
| 22 Sep 2022 | 521.00 | 524.00 | 524.50 | 516.10 | 57659 | -0.19% |
| 21 Sep 2022 | 522.00 | 519.25 | 524.95 | 514.10 | 79035 | 0.33% |
| 20 Sep 2022 | 520.30 | 523.85 | 527.95 | 518.00 | 88276 | -0.17% |
| 19 Sep 2022 | 521.20 | 518.00 | 525.00 | 512.25 | 85967 | 0.36% |
| 16 Sep 2022 | 519.35 | 526.95 | 531.40 | 517.00 | 162679 | -1.19% |
| 15 Sep 2022 | 525.60 | 539.90 | 544.00 | 522.95 | 148609 | -2.13% |
| 14 Sep 2022 | 537.05 | 531.35 | 542.90 | 530.55 | 96167 | -1.30% |
| 13 Sep 2022 | 544.10 | 554.50 | 557.70 | 542.00 | 347056 | -0.49% |
| 12 Sep 2022 | 546.80 | 525.05 | 549.00 | 524.25 | 600770 | 4.67% |
| 09 Sep 2022 | 522.40 | 525.85 | 526.55 | 521.50 | 56867 | 0.08% |
| 08 Sep 2022 | 522.00 | 522.00 | 532.00 | 521.20 | 93412 | 0.03% |
| 07 Sep 2022 | 521.85 | 521.05 | 523.00 | 517.65 | 81414 | 0.15% |
| 06 Sep 2022 | 521.05 | 526.00 | 526.00 | 519.10 | 54047 | -0.20% |
| 05 Sep 2022 | 522.10 | 520.00 | 527.60 | 519.05 | 78225 | 0.12% |
| 02 Sep 2022 | 521.45 | 526.25 | 526.25 | 518.40 | 81366 | -0.11% |
| 01 Sep 2022 | 522.00 | 524.50 | 526.00 | 518.40 | 63210 | 0.05% |
| 30 Aug 2022 | 521.75 | 525.50 | 527.30 | 520.55 | 116445 | -0.09% |
| 29 Aug 2022 | 522.20 | 509.95 | 524.50 | 508.00 | 131080 | 0.47% |
| 26 Aug 2022 | 519.75 | 525.50 | 528.90 | 518.00 | 156670 | -0.56% |
| 25 Aug 2022 | 522.70 | 526.80 | 533.85 | 520.25 | 197071 | -0.02% |
| 24 Aug 2022 | 522.80 | 532.50 | 538.45 | 521.00 | 656239 | 0.18% |
| 23 Aug 2022 | 521.85 | 518.90 | 540.00 | 517.00 | 1221691 | 1.58% |
| 22 Aug 2022 | 513.75 | 515.00 | 522.65 | 508.00 | 401186 | 0.36% |
| 19 Aug 2022 | 511.90 | 511.50 | 513.40 | 507.10 | 129702 | 0.64% |
| 18 Aug 2022 | 508.65 | 505.70 | 509.10 | 504.05 | 91126 | 1.11% |
| 17 Aug 2022 | 503.05 | 511.00 | 513.75 | 502.55 | 195104 | -1.13% |
| 16 Aug 2022 | 508.80 | 505.75 | 512.00 | 505.00 | 98435 | 0.95% |
| 12 Aug 2022 | 504.00 | 497.80 | 504.90 | 497.20 | 136685 | 1.80% |
| 11 Aug 2022 | 495.10 | 497.50 | 503.75 | 494.20 | 175495 | 0.02% |
| 10 Aug 2022 | 495.00 | 498.90 | 501.90 | 494.15 | 143997 | 0.02% |
| 08 Aug 2022 | 494.90 | 492.50 | 501.60 | 492.05 | 186766 | 1.01% |
| 05 Aug 2022 | 489.95 | 493.65 | 496.75 | 488.10 | 153067 | -0.07% |
| 04 Aug 2022 | 490.30 | 500.50 | 505.45 | 489.00 | 246596 | -1.55% |
| 03 Aug 2022 | 498.00 | 507.80 | 509.50 | 497.00 | 194174 | -1.41% |
| 02 Aug 2022 | 505.10 | 509.00 | 514.60 | 504.40 | 229176 | -0.78% |
| 01 Aug 2022 | 509.05 | 509.00 | 519.75 | 499.15 | 177832 | -0.02% |
| 29 Jul 2022 | 509.15 | 506.25 | 511.45 | 504.25 | 62140 | 0.98% |
| 28 Jul 2022 | 504.20 | 498.00 | 507.00 | 496.00 | 43022 | 1.38% |
| 27 Jul 2022 | 497.35 | 496.15 | 500.05 | 495.05 | 36116 | 0.27% |
| 26 Jul 2022 | 496.00 | 505.40 | 507.00 | 495.10 | 100692 | -2.04% |
| 25 Jul 2022 | 506.35 | 502.50 | 508.90 | 500.60 | 48603 | 0.71% |
| 22 Jul 2022 | 502.80 | 509.95 | 512.30 | 502.35 | 139377 | -1.93% |
| 21 Jul 2022 | 512.70 | 513.75 | 514.10 | 509.55 | 31480 | 0.70% |
| 20 Jul 2022 | 509.15 | 515.00 | 515.05 | 508.25 | 87618 | -0.05% |
| 19 Jul 2022 | 509.40 | 511.80 | 516.20 | 506.75 | 59813 | -0.89% |
| 18 Jul 2022 | 514.00 | 503.85 | 520.45 | 501.05 | 73777 | 2.80% |
| 15 Jul 2022 | 500.00 | 502.80 | 509.50 | 496.90 | 97579 | 0.01% |
| 14 Jul 2022 | 499.95 | 515.00 | 518.50 | 499.00 | 65421 | -2.48% |
| 13 Jul 2022 | 512.65 | 519.70 | 522.10 | 512.00 | 26511 | -1.11% |
| 12 Jul 2022 | 518.40 | 520.50 | 526.15 | 514.60 | 36817 | -0.50% |
| 11 Jul 2022 | 521.00 | 512.00 | 526.50 | 511.70 | 57755 | 1.28% |
| 08 Jul 2022 | 514.40 | 516.50 | 517.55 | 511.55 | 28720 | 0.14% |
| 07 Jul 2022 | 513.70 | 512.10 | 516.95 | 510.00 | 43317 | 0.97% |
| 06 Jul 2022 | 508.75 | 509.25 | 511.25 | 505.10 | 45731 | -0.06% |
| 05 Jul 2022 | 509.05 | 503.05 | 512.10 | 503.05 | 55903 | 0.64% |
| 04 Jul 2022 | 505.80 | 506.65 | 509.80 | 502.05 | 53703 | 0.43% |
| 01 Jul 2022 | 503.65 | 503.85 | 507.65 | 500.60 | 22224 | -0.65% |
| 30 Jun 2022 | 506.95 | 504.90 | 510.40 | 498.75 | 35552 | 0.87% |
| 29 Jun 2022 | 502.60 | 501.00 | 507.60 | 501.00 | 32172 | -0.49% |
| 28 Jun 2022 | 505.10 | 507.50 | 508.90 | 502.85 | 35580 | 0.03% |
| 27 Jun 2022 | 504.95 | 500.60 | 506.45 | 500.15 | 55329 | 1.49% |
| 24 Jun 2022 | 497.55 | 497.00 | 504.25 | 495.25 | 73389 | 0.43% |
| 23 Jun 2022 | 495.40 | 503.00 | 504.60 | 492.80 | 43957 | -1.13% |
| 22 Jun 2022 | 501.05 | 502.00 | 505.80 | 497.15 | 60139 | 0.61% |
| 21 Jun 2022 | 498.00 | 500.05 | 508.85 | 490.90 | 65578 | -0.82% |
| 20 Jun 2022 | 502.10 | 502.60 | 505.00 | 493.05 | 128047 | -0.10% |
| 17 Jun 2022 | 502.60 | 510.20 | 512.25 | 497.15 | 94631 | -2.52% |
| 16 Jun 2022 | 515.60 | 515.50 | 519.90 | 507.35 | 159370 | 0.16% |
| 15 Jun 2022 | 514.80 | 512.10 | 519.20 | 507.70 | 140374 | 0.00% |
| 14 Jun 2022 | 514.80 | 520.00 | 524.60 | 508.30 | 177340 | -1.56% |
| 13 Jun 2022 | 522.95 | 518.00 | 524.90 | 506.10 | 122905 | -0.49% |
| 10 Jun 2022 | 525.55 | 522.00 | 528.35 | 517.85 | 48211 | -0.03% |
| 09 Jun 2022 | 525.70 | 518.00 | 528.90 | 516.90 | 73574 | 0.88% |
| 08 Jun 2022 | 521.10 | 523.00 | 523.00 | 515.30 | 67994 | -0.12% |
| 07 Jun 2022 | 521.70 | 515.00 | 527.75 | 512.35 | 74501 | 0.87% |
| 06 Jun 2022 | 517.20 | 528.20 | 528.20 | 515.20 | 47365 | -1.46% |
| 03 Jun 2022 | 524.85 | 534.00 | 537.30 | 520.10 | 77002 | -0.13% |
| 02 Jun 2022 | 525.55 | 530.80 | 533.00 | 517.70 | 170981 | -0.55% |
| 01 Jun 2022 | 528.45 | 535.75 | 544.40 | 525.00 | 111512 | -1.71% |
| 31 May 2022 | 537.65 | 527.95 | 539.50 | 522.25 | 172249 | 2.34% |
| 30 May 2022 | 525.35 | 526.00 | 531.30 | 523.05 | 95889 | -0.08% |
| 27 May 2022 | 525.75 | 528.80 | 530.00 | 520.20 | 132997 | -0.14% |
| 26 May 2022 | 526.50 | 515.00 | 529.50 | 500.05 | 309309 | 3.36% |
| 25 May 2022 | 509.40 | 507.00 | 513.70 | 498.00 | 210571 | 0.49% |
| 24 May 2022 | 506.90 | 509.25 | 512.75 | 500.45 | 107519 | -0.19% |
| 23 May 2022 | 507.85 | 506.50 | 513.70 | 503.00 | 171947 | 1.36% |
| 20 May 2022 | 501.05 | 500.00 | 508.75 | 499.25 | 143360 | 1.68% |
| 19 May 2022 | 492.75 | 499.70 | 503.80 | 490.25 | 117400 | -3.17% |
| 18 May 2022 | 508.90 | 509.00 | 518.15 | 502.30 | 407043 | 0.96% |
| 17 May 2022 | 504.05 | 496.30 | 506.60 | 496.15 | 147055 | 1.59% |
| 16 May 2022 | 496.15 | 505.00 | 506.25 | 492.35 | 168067 | -1.05% |
| 13 May 2022 | 501.40 | 514.10 | 520.00 | 500.00 | 378265 | -0.86% |
| 12 May 2022 | 505.75 | 501.00 | 510.00 | 495.00 | 479755 | 0.80% |
| 11 May 2022 | 501.75 | 511.00 | 517.75 | 488.10 | 576649 | -1.00% |
| 10 May 2022 | 506.80 | 550.00 | 564.00 | 502.25 | 2215618 | -3.66% |
| 09 May 2022 | 526.05 | 522.00 | 533.40 | 508.75 | 266831 | 0.00% |
| 06 May 2022 | 526.05 | 530.00 | 533.85 | 513.15 | 317487 | -2.15% |
| 05 May 2022 | 537.60 | 537.80 | 549.45 | 528.70 | 522051 | 1.03% |
| 04 May 2022 | 532.10 | 570.90 | 574.90 | 529.70 | 691466 | -7.01% |
| 02 May 2022 | 572.20 | 541.00 | 588.60 | 536.00 | 3118675 | 4.92% |
| 29 Apr 2022 | 545.35 | 578.95 | 587.90 | 540.70 | 1895513 | -4.35% |
| 28 Apr 2022 | 570.15 | 539.05 | 593.00 | 525.00 | 8588058 | 11.05% |
| 27 Apr 2022 | 513.40 | 515.00 | 518.50 | 505.00 | 265877 | -0.82% |
| 26 Apr 2022 | 517.65 | 515.70 | 526.50 | 511.30 | 905366 | 2.36% |
| 25 Apr 2022 | 505.70 | 526.95 | 541.30 | 496.60 | 4120325 | 2.18% |
| 22 Apr 2022 | 494.90 | 502.95 | 521.00 | 491.20 | 284336 | -0.70% |
| 21 Apr 2022 | 498.40 | 490.00 | 502.55 | 487.30 | 241207 | 2.59% |
| 20 Apr 2022 | 485.80 | 495.00 | 495.60 | 484.10 | 140446 | -1.02% |
| 19 Apr 2022 | 490.80 | 497.00 | 503.95 | 490.00 | 121440 | -0.81% |
| 18 Apr 2022 | 494.80 | 504.85 | 504.85 | 493.00 | 110312 | -2.01% |
| 13 Apr 2022 | 504.95 | 504.50 | 514.80 | 496.30 | 420924 | 1.06% |
| 12 Apr 2022 | 499.65 | 507.90 | 514.10 | 493.25 | 377253 | -1.13% |
| 11 Apr 2022 | 505.35 | 512.90 | 514.25 | 502.05 | 463489 | -1.09% |
| 08 Apr 2022 | 510.90 | 527.00 | 534.00 | 510.00 | 461004 | -2.27% |
| 07 Apr 2022 | 522.75 | 539.80 | 539.85 | 520.25 | 177453 | -1.66% |
| 06 Apr 2022 | 531.55 | 533.90 | 546.00 | 529.00 | 470218 | -0.42% |
| 05 Apr 2022 | 533.80 | 552.90 | 552.90 | 528.50 | 1281544 | -2.22% |
| 04 Apr 2022 | 545.90 | 464.50 | 550.80 | 462.00 | 3700249 | 18.93% |
| 01 Apr 2022 | 459.00 | 442.15 | 461.90 | 442.15 | 293396 | 3.81% |
| 31 Mar 2022 | 442.15 | 450.00 | 452.00 | 441.00 | 295815 | -1.21% |
| 30 Mar 2022 | 447.55 | 442.00 | 451.05 | 442.00 | 305832 | 0.62% |
| 29 Mar 2022 | 444.80 | 459.60 | 459.60 | 443.80 | 175754 | -1.98% |
| 28 Mar 2022 | 453.80 | 459.05 | 461.85 | 450.50 | 134893 | -1.28% |
| 25 Mar 2022 | 459.70 | 463.80 | 464.00 | 458.55 | 101549 | -0.18% |
| 24 Mar 2022 | 460.55 | 461.00 | 463.90 | 458.20 | 100675 | 0.25% |
| 23 Mar 2022 | 459.40 | 466.95 | 469.45 | 458.00 | 120878 | -1.16% |
| 22 Mar 2022 | 464.80 | 470.10 | 474.00 | 460.80 | 129451 | -1.54% |
| 21 Mar 2022 | 472.05 | 484.85 | 484.85 | 471.40 | 174467 | -1.04% |
| 17 Mar 2022 | 477.00 | 479.85 | 482.05 | 475.25 | 101304 | 0.45% |
| 16 Mar 2022 | 474.85 | 477.15 | 482.70 | 473.50 | 85317 | 0.02% |
| 15 Mar 2022 | 474.75 | 483.70 | 483.70 | 472.60 | 96750 | -1.43% |
| 14 Mar 2022 | 481.65 | 483.00 | 488.00 | 480.50 | 91359 | -0.17% |
| 11 Mar 2022 | 482.45 | 483.50 | 487.15 | 481.55 | 84433 | -0.22% |
| 10 Mar 2022 | 483.50 | 495.00 | 496.60 | 483.00 | 141256 | -0.31% |
| 09 Mar 2022 | 485.00 | 490.00 | 500.00 | 482.00 | 419076 | -0.06% |
| 08 Mar 2022 | 485.30 | 474.00 | 492.00 | 472.00 | 141594 | 2.75% |
| 07 Mar 2022 | 472.30 | 479.60 | 487.90 | 466.25 | 81198 | -2.34% |
| 04 Mar 2022 | 483.60 | 500.05 | 505.00 | 480.25 | 97990 | -3.28% |
| 03 Mar 2022 | 500.00 | 492.00 | 503.95 | 486.70 | 127745 | 3.09% |
| 02 Mar 2022 | 485.00 | 464.90 | 489.25 | 464.85 | 96559 | 4.45% |
| 28 Feb 2022 | 464.35 | 467.90 | 469.25 | 457.55 | 64654 | -1.34% |
| 25 Feb 2022 | 470.65 | 466.55 | 480.90 | 466.00 | 54903 | 1.13% |
| 24 Feb 2022 | 465.40 | 474.00 | 477.50 | 460.00 | 120895 | -3.71% |
| 23 Feb 2022 | 483.35 | 475.50 | 488.70 | 475.50 | 34647 | 1.76% |
| 22 Feb 2022 | 475.00 | 477.00 | 477.85 | 472.65 | 55803 | -1.47% |
| 21 Feb 2022 | 482.10 | 483.35 | 488.00 | 477.50 | 48183 | -1.23% |
| 18 Feb 2022 | 488.10 | 492.50 | 492.50 | 482.00 | 63902 | -0.18% |
| 17 Feb 2022 | 489.00 | 497.95 | 497.95 | 485.00 | 71819 | -0.29% |
| 16 Feb 2022 | 490.40 | 496.00 | 501.00 | 488.00 | 104510 | -0.61% |
| 15 Feb 2022 | 493.40 | 494.75 | 505.40 | 482.25 | 82871 | 0.23% |
| 14 Feb 2022 | 492.25 | 500.00 | 500.00 | 487.95 | 70080 | -1.70% |
| 11 Feb 2022 | 500.75 | 505.00 | 507.50 | 498.50 | 73322 | -1.23% |
| 10 Feb 2022 | 507.00 | 512.00 | 512.00 | 505.00 | 41216 | -0.08% |
| 09 Feb 2022 | 507.40 | 506.50 | 511.00 | 504.60 | 41671 | 0.18% |
| 08 Feb 2022 | 506.50 | 513.50 | 513.50 | 502.00 | 51990 | -0.26% |
| 07 Feb 2022 | 507.80 | 517.00 | 517.50 | 505.00 | 129246 | -2.43% |
| 04 Feb 2022 | 520.45 | 525.00 | 530.75 | 517.00 | 70090 | -1.30% |
| 03 Feb 2022 | 527.30 | 526.55 | 530.00 | 521.55 | 69276 | 0.71% |
| 02 Feb 2022 | 523.60 | 530.00 | 533.85 | 522.00 | 369395 | -0.24% |
| 01 Feb 2022 | 524.85 | 537.65 | 545.00 | 523.50 | 148700 | -1.89% |
| 31 Jan 2022 | 534.95 | 538.00 | 540.00 | 530.00 | 251729 | -0.08% |
| 28 Jan 2022 | 535.40 | 521.90 | 538.10 | 521.90 | 113973 | 3.10% |
| 27 Jan 2022 | 519.30 | 516.50 | 525.50 | 506.10 | 120462 | -0.11% |
| 25 Jan 2022 | 519.85 | 504.75 | 523.80 | 493.30 | 133082 | 3.51% |
| 24 Jan 2022 | 502.20 | 527.45 | 527.45 | 497.75 | 123719 | -3.54% |
| 21 Jan 2022 | 520.65 | 523.00 | 528.90 | 517.00 | 90979 | -0.52% |
| 20 Jan 2022 | 523.35 | 534.30 | 534.90 | 521.10 | 293201 | -1.55% |
| 19 Jan 2022 | 531.60 | 536.65 | 536.65 | 523.65 | 64988 | -0.94% |
| 18 Jan 2022 | 536.65 | 550.00 | 550.35 | 532.25 | 47348 | -2.00% |
| 17 Jan 2022 | 547.60 | 555.00 | 561.35 | 545.00 | 126917 | -0.50% |
| 14 Jan 2022 | 550.35 | 541.00 | 553.30 | 535.40 | 110163 | 1.76% |
| 13 Jan 2022 | 540.85 | 545.00 | 548.60 | 538.50 | 63589 | -0.36% |
| 12 Jan 2022 | 542.80 | 535.80 | 547.70 | 533.95 | 161987 | 2.05% |
| 11 Jan 2022 | 531.90 | 528.50 | 536.85 | 526.75 | 97795 | 0.82% |
| 10 Jan 2022 | 527.55 | 527.50 | 528.90 | 522.60 | 72105 | 0.96% |
| 07 Jan 2022 | 522.55 | 529.00 | 534.30 | 518.50 | 95989 | -0.58% |
| 06 Jan 2022 | 525.60 | 525.20 | 528.85 | 522.60 | 60122 | -0.60% |
| 05 Jan 2022 | 528.75 | 530.00 | 537.95 | 527.00 | 60617 | -0.55% |
| 04 Jan 2022 | 531.70 | 529.85 | 534.00 | 524.25 | 86272 | 1.31% |
| 03 Jan 2022 | 524.80 | 519.85 | 529.90 | 518.25 | 210355 | 1.36% |
| 31 Dec 2021 | 517.75 | 523.95 | 524.85 | 512.25 | 170941 | -0.39% |
| 30 Dec 2021 | 519.80 | 532.90 | 535.70 | 519.00 | 252507 | -2.24% |
| 29 Dec 2021 | 531.70 | 530.00 | 534.75 | 528.50 | 103434 | 0.80% |
| 28 Dec 2021 | 527.50 | 526.05 | 531.70 | 525.55 | 64972 | 0.59% |
| 27 Dec 2021 | 524.40 | 527.30 | 532.80 | 520.65 | 116421 | -1.82% |
| 24 Dec 2021 | 534.10 | 540.75 | 555.00 | 530.25 | 249590 | 0.32% |
| 23 Dec 2021 | 532.40 | 529.75 | 544.00 | 528.40 | 164820 | 1.62% |
| 22 Dec 2021 | 523.90 | 524.50 | 526.00 | 518.35 | 158513 | 0.24% |
| 21 Dec 2021 | 522.65 | 524.00 | 528.05 | 517.20 | 224850 | -0.01% |
| 20 Dec 2021 | 522.70 | 530.00 | 530.35 | 516.35 | 70682 | -1.44% |
| 17 Dec 2021 | 530.35 | 538.80 | 538.80 | 525.70 | 50111 | -0.71% |
| 16 Dec 2021 | 534.15 | 537.35 | 539.00 | 529.00 | 43430 | -0.24% |
| 15 Dec 2021 | 535.45 | 531.05 | 538.10 | 528.45 | 39238 | 0.26% |
| 14 Dec 2021 | 534.05 | 525.00 | 535.00 | 525.00 | 55571 | 0.91% |
| 13 Dec 2021 | 529.25 | 545.80 | 545.80 | 528.00 | 192174 | -2.23% |
| 10 Dec 2021 | 541.30 | 536.00 | 544.00 | 535.95 | 134670 | 1.19% |
| 09 Dec 2021 | 534.95 | 542.05 | 545.95 | 534.05 | 121141 | -0.82% |
| 08 Dec 2021 | 539.35 | 547.90 | 547.90 | 537.95 | 123292 | 0.13% |
| 07 Dec 2021 | 538.65 | 533.20 | 545.00 | 527.80 | 111756 | 1.15% |
| 06 Dec 2021 | 532.55 | 528.00 | 536.90 | 524.00 | 102411 | 1.50% |
| 03 Dec 2021 | 524.70 | 515.00 | 534.50 | 514.90 | 169658 | 1.95% |
| 02 Dec 2021 | 514.65 | 522.35 | 530.90 | 511.85 | 204814 | -1.29% |
| 01 Dec 2021 | 521.35 | 535.90 | 536.90 | 511.00 | 88005 | -1.12% |
| 30 Nov 2021 | 527.25 | 528.95 | 544.95 | 525.00 | 114100 | -1.96% |
| 29 Nov 2021 | 537.80 | 565.00 | 565.45 | 535.50 | 101600 | -4.17% |
| 26 Nov 2021 | 561.20 | 569.85 | 572.75 | 559.00 | 74676 | -1.59% |
| 25 Nov 2021 | 570.25 | 575.00 | 575.10 | 567.55 | 48925 | -0.38% |
| 24 Nov 2021 | 572.45 | 584.90 | 588.75 | 568.05 | 70249 | -0.49% |
| 23 Nov 2021 | 575.25 | 576.00 | 581.00 | 566.25 | 57691 | -0.16% |
| 22 Nov 2021 | 576.15 | 580.00 | 583.25 | 560.00 | 73237 | -1.01% |
| 18 Nov 2021 | 582.00 | 589.60 | 593.20 | 580.35 | 68563 | -1.30% |
| 17 Nov 2021 | 589.65 | 590.90 | 595.15 | 585.00 | 53494 | -0.46% |
| 16 Nov 2021 | 592.40 | 606.00 | 608.00 | 590.00 | 85936 | -1.90% |
| 15 Nov 2021 | 603.85 | 606.95 | 612.85 | 603.00 | 48095 | -0.51% |
| 12 Nov 2021 | 606.95 | 615.85 | 620.45 | 604.00 | 95456 | -1.41% |
| 11 Nov 2021 | 615.65 | 617.80 | 622.00 | 612.50 | 44372 | -0.36% |
| 10 Nov 2021 | 617.90 | 625.00 | 636.25 | 606.00 | 188967 | -2.11% |
| 09 Nov 2021 | 631.20 | 628.00 | 635.00 | 620.10 | 138747 | 0.92% |
| 08 Nov 2021 | 625.45 | 600.00 | 629.00 | 591.25 | 407606 | 4.70% |
| 04 Nov 2021 | 597.40 | 596.00 | 603.60 | 595.45 | 12773 | 0.50% |
| 03 Nov 2021 | 594.45 | 599.95 | 637.00 | 591.05 | 87955 | -0.49% |
| 02 Nov 2021 | 597.35 | 592.70 | 599.00 | 589.70 | 46053 | 1.79% |
| 01 Nov 2021 | 586.85 | 584.00 | 598.05 | 578.10 | 63655 | -1.14% |
| 29 Oct 2021 | 593.60 | 595.45 | 598.70 | 584.00 | 40704 | 0.03% |
| 28 Oct 2021 | 593.45 | 595.15 | 600.00 | 590.00 | 46794 | 0.22% |
| 27 Oct 2021 | 592.15 | 597.90 | 599.05 | 587.50 | 39117 | -0.22% |
| 26 Oct 2021 | 593.45 | 587.10 | 603.00 | 586.60 | 59622 | 1.40% |
| 25 Oct 2021 | 585.25 | 620.15 | 622.95 | 584.50 | 174271 | -5.41% |
| 22 Oct 2021 | 618.75 | 629.00 | 632.90 | 610.25 | 45459 | -0.88% |
| 21 Oct 2021 | 624.25 | 624.55 | 630.10 | 622.00 | 57062 | -0.05% |
| 20 Oct 2021 | 624.55 | 630.25 | 634.95 | 623.05 | 51377 | -0.90% |
| 19 Oct 2021 | 630.25 | 639.80 | 648.80 | 622.00 | 159993 | -0.87% |
| 18 Oct 2021 | 635.80 | 639.90 | 647.05 | 633.00 | 82195 | -0.22% |
| 14 Oct 2021 | 637.20 | 655.00 | 660.10 | 632.40 | 133571 | -2.16% |
| 13 Oct 2021 | 651.25 | 623.35 | 662.85 | 623.35 | 315074 | 4.50% |
| 12 Oct 2021 | 623.20 | 624.20 | 627.95 | 622.00 | 48977 | -0.16% |
| 11 Oct 2021 | 624.20 | 626.00 | 631.55 | 621.10 | 67631 | -0.28% |
| 08 Oct 2021 | 625.95 | 632.80 | 634.80 | 625.10 | 59871 | -0.59% |
| 07 Oct 2021 | 629.65 | 630.00 | 634.85 | 624.40 | 94120 | 0.13% |
| 06 Oct 2021 | 628.85 | 628.50 | 638.00 | 626.00 | 85466 | 0.37% |
| 05 Oct 2021 | 626.55 | 629.85 | 636.10 | 626.00 | 102284 | -0.54% |
| 04 Oct 2021 | 629.95 | 634.40 | 640.00 | 629.00 | 62272 | -0.20% |
| 01 Oct 2021 | 631.20 | 636.00 | 643.95 | 628.00 | 93951 | -1.37% |
| 30 Sep 2021 | 640.00 | 637.00 | 654.00 | 620.00 | 201719 | 0.97% |
| 29 Sep 2021 | 633.85 | 636.80 | 644.05 | 633.25 | 128293 | -1.12% |
| 28 Sep 2021 | 641.00 | 640.50 | 652.75 | 635.10 | 100127 | 0.69% |
| 27 Sep 2021 | 636.60 | 650.00 | 651.60 | 631.00 | 73173 | -1.42% |
| 24 Sep 2021 | 645.80 | 656.25 | 658.00 | 644.25 | 92452 | -0.21% |
| 23 Sep 2021 | 647.15 | 658.00 | 658.00 | 645.25 | 63643 | -0.54% |
| 22 Sep 2021 | 650.65 | 645.85 | 659.30 | 645.85 | 80031 | 0.74% |
| 21 Sep 2021 | 645.85 | 652.55 | 659.00 | 629.60 | 167125 | -0.91% |
| 20 Sep 2021 | 651.80 | 670.55 | 688.95 | 645.20 | 291939 | -2.80% |
| 17 Sep 2021 | 670.55 | 665.00 | 677.00 | 654.00 | 167193 | 1.99% |
| 16 Sep 2021 | 657.45 | 664.95 | 668.80 | 656.00 | 71053 | -0.87% |
| 15 Sep 2021 | 663.20 | 649.80 | 674.95 | 646.50 | 256206 | 2.68% |
| 14 Sep 2021 | 645.90 | 652.65 | 655.50 | 640.10 | 125218 | -1.28% |
| 13 Sep 2021 | 654.30 | 667.50 | 670.00 | 642.25 | 98004 | -1.03% |
| 09 Sep 2021 | 661.10 | 661.00 | 674.75 | 659.25 | 66767 | 0.14% |
| 08 Sep 2021 | 660.15 | 662.75 | 668.00 | 658.00 | 82383 | -0.59% |
| 07 Sep 2021 | 664.05 | 675.95 | 686.00 | 659.00 | 486779 | -0.87% |
| 06 Sep 2021 | 669.85 | 635.75 | 674.90 | 633.00 | 649982 | 5.36% |
| 03 Sep 2021 | 635.75 | 636.25 | 644.00 | 632.90 | 70093 | -0.08% |
| 02 Sep 2021 | 636.25 | 638.70 | 646.00 | 632.35 | 105074 | 0.16% |
| 01 Sep 2021 | 635.25 | 635.00 | 641.75 | 632.75 | 80697 | 0.51% |
| 31 Aug 2021 | 632.00 | 630.30 | 644.30 | 630.00 | 115172 | 0.77% |
| 30 Aug 2021 | 627.15 | 626.05 | 630.05 | 621.25 | 62969 | 0.88% |
| 27 Aug 2021 | 621.70 | 625.90 | 631.85 | 619.80 | 86598 | -0.63% |
| 26 Aug 2021 | 625.65 | 631.70 | 633.80 | 623.75 | 98804 | -0.11% |
| 25 Aug 2021 | 626.35 | 632.95 | 640.60 | 618.00 | 299603 | 1.73% |
| 24 Aug 2021 | 615.70 | 615.00 | 620.65 | 603.00 | 146042 | -0.05% |
| 23 Aug 2021 | 616.00 | 642.00 | 648.40 | 611.15 | 138201 | -3.69% |
| 20 Aug 2021 | 639.60 | 619.00 | 648.90 | 597.00 | 382575 | 3.14% |
| 18 Aug 2021 | 620.10 | 646.00 | 646.00 | 617.25 | 153867 | -2.65% |
| 17 Aug 2021 | 637.00 | 645.25 | 653.00 | 636.00 | 142132 | -1.85% |
| 16 Aug 2021 | 649.00 | 652.00 | 663.85 | 645.00 | 108976 | -0.88% |
| 13 Aug 2021 | 654.75 | 657.10 | 668.65 | 649.00 | 99131 | -1.30% |
| 12 Aug 2021 | 663.35 | 648.10 | 677.35 | 648.10 | 284960 | 2.55% |
| 11 Aug 2021 | 646.85 | 684.90 | 684.90 | 626.90 | 639148 | -4.97% |
| 10 Aug 2021 | 680.70 | 694.85 | 714.00 | 670.00 | 336945 | -1.63% |
| 09 Aug 2021 | 692.00 | 694.55 | 697.70 | 682.65 | 118373 | -0.37% |
| 06 Aug 2021 | 694.55 | 696.85 | 704.00 | 686.40 | 108566 | -0.33% |
| 05 Aug 2021 | 696.85 | 710.00 | 712.60 | 690.20 | 334007 | -2.22% |
| 04 Aug 2021 | 712.70 | 720.05 | 746.80 | 705.20 | 1255005 | -0.22% |
| 03 Aug 2021 | 714.30 | 697.85 | 721.90 | 683.10 | 689046 | 2.77% |
| 02 Aug 2021 | 695.05 | 703.00 | 721.55 | 690.00 | 528561 | -0.31% |
| 30 Jul 2021 | 697.20 | 659.95 | 700.00 | 657.50 | 1348610 | 5.86% |
| 29 Jul 2021 | 658.60 | 661.00 | 664.20 | 654.25 | 203918 | -0.30% |
| 28 Jul 2021 | 660.55 | 659.55 | 663.10 | 649.60 | 163073 | 0.15% |
| 27 Jul 2021 | 659.55 | 658.00 | 662.40 | 644.50 | 256221 | 0.72% |
| 26 Jul 2021 | 654.85 | 649.65 | 660.00 | 644.00 | 307900 | 0.82% |
| 23 Jul 2021 | 649.50 | 651.00 | 654.80 | 643.10 | 155267 | -0.28% |
| 22 Jul 2021 | 651.30 | 649.00 | 656.30 | 640.30 | 210466 | 0.91% |
| 20 Jul 2021 | 645.40 | 652.80 | 652.80 | 628.05 | 295535 | -1.41% |
| 19 Jul 2021 | 654.65 | 653.00 | 659.00 | 642.95 | 198637 | -0.44% |
| 16 Jul 2021 | 657.55 | 661.00 | 663.90 | 651.00 | 180296 | -0.51% |
| 15 Jul 2021 | 660.95 | 665.80 | 665.80 | 654.55 | 245435 | 0.07% |
| 14 Jul 2021 | 660.50 | 656.75 | 665.75 | 652.25 | 208348 | 0.63% |
| 13 Jul 2021 | 656.35 | 658.40 | 672.00 | 651.00 | 313558 | 0.01% |
| 12 Jul 2021 | 656.30 | 656.90 | 662.00 | 645.95 | 220318 | 0.34% |
| 09 Jul 2021 | 654.05 | 658.90 | 662.00 | 645.00 | 216453 | 0.30% |
| 08 Jul 2021 | 652.10 | 662.00 | 674.40 | 645.50 | 339918 | -1.25% |
| 07 Jul 2021 | 660.35 | 654.70 | 665.95 | 648.95 | 272677 | 0.82% |
| 06 Jul 2021 | 655.00 | 656.45 | 674.35 | 645.70 | 720549 | -0.02% |
| 05 Jul 2021 | 655.10 | 642.80 | 667.85 | 631.30 | 1406029 | 2.88% |
| 02 Jul 2021 | 636.75 | 627.00 | 644.70 | 622.00 | 500142 | 1.52% |
| 01 Jul 2021 | 627.20 | 634.15 | 639.00 | 615.45 | 492909 | -1.10% |
| 30 Jun 2021 | 634.15 | 648.50 | 649.00 | 628.85 | 585589 | -0.67% |
| 29 Jun 2021 | 638.40 | 612.00 | 648.85 | 609.00 | 1855259 | 5.46% |
| 28 Jun 2021 | 605.35 | 618.90 | 619.50 | 602.35 | 296111 | -1.61% |
| 25 Jun 2021 | 615.25 | 620.90 | 626.35 | 612.00 | 517082 | -0.23% |
| 24 Jun 2021 | 616.65 | 637.90 | 654.70 | 611.00 | 2051707 | -2.48% |
| 23 Jun 2021 | 632.35 | 585.00 | 661.15 | 585.00 | 7881902 | 9.83% |
| 22 Jun 2021 | 575.75 | 564.75 | 583.70 | 564.75 | 690701 | 2.73% |
| 21 Jun 2021 | 560.45 | 552.00 | 579.00 | 546.25 | 493862 | 0.98% |
| 18 Jun 2021 | 555.00 | 558.00 | 566.00 | 543.80 | 218989 | -0.48% |
| 17 Jun 2021 | 557.65 | 555.00 | 564.50 | 552.20 | 184121 | 0.29% |
| 16 Jun 2021 | 556.05 | 552.50 | 570.00 | 551.05 | 593216 | 1.18% |
| 15 Jun 2021 | 549.55 | 554.90 | 556.75 | 548.25 | 192532 | -0.96% |
| 14 Jun 2021 | 554.90 | 557.85 | 557.85 | 545.85 | 110756 | -0.11% |
| 11 Jun 2021 | 555.50 | 558.90 | 558.90 | 554.00 | 99856 | 0.12% |
| 10 Jun 2021 | 554.85 | 556.00 | 558.90 | 553.25 | 139235 | 0.02% |
| 09 Jun 2021 | 554.75 | 559.75 | 559.75 | 551.00 | 130654 | -0.44% |
| 08 Jun 2021 | 557.20 | 561.95 | 562.00 | 554.45 | 84196 | -0.59% |
| 07 Jun 2021 | 560.50 | 564.95 | 565.00 | 557.95 | 142272 | -0.48% |
| 04 Jun 2021 | 563.20 | 563.45 | 568.70 | 556.90 | 100313 | -0.04% |
| 03 Jun 2021 | 563.45 | 562.90 | 567.00 | 555.60 | 163238 | 1.00% |
| 02 Jun 2021 | 557.85 | 553.95 | 574.95 | 551.35 | 458315 | 1.05% |
| 01 Jun 2021 | 552.05 | 550.00 | 555.00 | 549.95 | 156517 | 0.21% |
| 31 May 2021 | 550.90 | 557.80 | 557.90 | 549.00 | 116067 | -0.40% |
| 28 May 2021 | 553.10 | 550.00 | 557.00 | 546.35 | 177502 | 0.98% |
| 27 May 2021 | 547.75 | 552.90 | 557.00 | 542.10 | 286804 | -0.10% |
| 26 May 2021 | 548.30 | 552.15 | 560.00 | 546.10 | 131712 | -0.70% |
| 25 May 2021 | 552.15 | 566.00 | 566.80 | 550.00 | 161471 | -1.17% |
| 24 May 2021 | 558.70 | 552.70 | 567.00 | 548.35 | 546551 | 1.66% |
| 21 May 2021 | 549.55 | 546.90 | 555.65 | 542.00 | 229057 | 1.59% |
| 20 May 2021 | 540.95 | 551.00 | 555.00 | 538.00 | 177671 | -0.94% |
| 19 May 2021 | 546.10 | 548.00 | 559.35 | 541.60 | 281669 | -0.41% |
| 18 May 2021 | 548.35 | 554.90 | 557.95 | 544.05 | 288581 | 0.56% |
| 17 May 2021 | 545.30 | 557.00 | 564.00 | 540.00 | 1378703 | 3.12% |
| 14 May 2021 | 528.80 | 536.40 | 548.60 | 525.40 | 620990 | -0.32% |
| 12 May 2021 | 530.50 | 531.50 | 596.20 | 524.00 | 4363965 | -0.19% |
| 11 May 2021 | 531.50 | 514.00 | 534.90 | 509.90 | 423955 | 2.83% |
| 10 May 2021 | 516.85 | 495.00 | 520.00 | 492.60 | 306175 | 0.33% |
| 07 May 2021 | 515.15 | 517.00 | 519.00 | 510.50 | 91067 | 0.81% |
| 06 May 2021 | 511.00 | 518.05 | 520.50 | 506.00 | 88748 | -1.22% |
| 05 May 2021 | 517.30 | 508.75 | 524.00 | 504.90 | 245463 | 3.03% |
| 04 May 2021 | 502.10 | 500.05 | 511.00 | 500.00 | 104120 | 0.41% |
| 03 May 2021 | 500.05 | 498.00 | 505.00 | 494.25 | 68798 | 0.14% |
| 30 Apr 2021 | 499.35 | 498.00 | 507.70 | 496.10 | 75642 | 0.17% |
| 29 Apr 2021 | 498.50 | 505.00 | 515.00 | 497.00 | 169047 | -0.27% |
| 28 Apr 2021 | 499.85 | 505.50 | 509.90 | 498.00 | 64042 | -1.12% |
| 27 Apr 2021 | 505.50 | 489.95 | 508.15 | 488.05 | 92620 | 3.11% |
| 26 Apr 2021 | 490.25 | 504.40 | 504.40 | 487.50 | 93635 | -2.22% |
| 23 Apr 2021 | 501.40 | 496.80 | 504.00 | 490.60 | 80664 | 1.34% |
| 22 Apr 2021 | 494.75 | 487.95 | 499.25 | 483.00 | 80632 | 2.02% |
| 20 Apr 2021 | 484.95 | 489.00 | 491.00 | 481.65 | 39977 | 0.43% |
| 19 Apr 2021 | 482.85 | 492.20 | 495.00 | 480.00 | 101344 | -2.78% |
| 16 Apr 2021 | 496.65 | 503.80 | 505.80 | 492.35 | 111938 | -0.61% |
| 15 Apr 2021 | 499.70 | 498.00 | 509.60 | 497.00 | 67140 | -1.44% |
| 13 Apr 2021 | 507.00 | 506.60 | 512.00 | 501.50 | 66822 | 0.59% |
| 12 Apr 2021 | 504.05 | 508.00 | 510.00 | 498.60 | 159521 | -2.18% |
| 09 Apr 2021 | 515.30 | 508.00 | 522.85 | 505.95 | 234943 | 1.64% |
| 08 Apr 2021 | 507.00 | 513.90 | 513.90 | 505.10 | 92690 | 0.19% |
| 07 Apr 2021 | 506.05 | 505.25 | 511.10 | 502.30 | 93543 | 0.26% |
| 06 Apr 2021 | 504.75 | 515.95 | 522.95 | 502.00 | 135038 | -0.50% |
| 05 Apr 2021 | 507.30 | 522.55 | 522.55 | 500.10 | 94747 | -2.07% |
| 01 Apr 2021 | 518.00 | 525.00 | 532.35 | 512.80 | 130637 | -1.11% |
| 31 Mar 2021 | 523.80 | 515.95 | 525.00 | 501.10 | 316843 | 2.11% |
| 30 Mar 2021 | 513.00 | 492.00 | 524.00 | 488.80 | 315660 | 4.30% |
| 26 Mar 2021 | 491.85 | 491.95 | 496.00 | 489.10 | 91331 | 1.34% |
| 25 Mar 2021 | 485.35 | 490.80 | 495.20 | 482.00 | 102580 | -1.11% |
| 24 Mar 2021 | 490.80 | 490.10 | 495.00 | 486.10 | 94309 | 0.01% |
| 23 Mar 2021 | 490.75 | 497.90 | 497.90 | 490.00 | 64422 | -1.04% |
| 22 Mar 2021 | 495.90 | 490.75 | 497.00 | 486.35 | 85037 | 1.05% |
| 19 Mar 2021 | 490.75 | 485.00 | 497.00 | 478.65 | 133881 | 0.92% |
| 18 Mar 2021 | 486.30 | 484.60 | 493.00 | 480.25 | 122678 | 1.15% |
| 17 Mar 2021 | 480.75 | 483.00 | 489.00 | 477.45 | 121218 | -0.62% |
| 16 Mar 2021 | 483.75 | 482.00 | 485.00 | 479.00 | 134565 | 0.87% |
| 15 Mar 2021 | 479.60 | 486.05 | 487.95 | 475.20 | 148336 | -1.17% |
| 12 Mar 2021 | 485.30 | 494.00 | 494.00 | 481.10 | 140437 | -1.16% |
| 10 Mar 2021 | 491.00 | 488.60 | 493.00 | 487.85 | 72365 | 1.03% |
| 09 Mar 2021 | 486.00 | 499.95 | 500.65 | 480.00 | 125627 | -2.01% |
| 08 Mar 2021 | 495.95 | 499.85 | 503.90 | 493.00 | 114443 | -0.39% |
| 05 Mar 2021 | 497.90 | 504.85 | 507.50 | 495.00 | 99549 | -1.11% |
| 04 Mar 2021 | 503.50 | 490.00 | 509.20 | 489.50 | 562376 | 2.33% |
| 03 Mar 2021 | 492.05 | 495.00 | 498.65 | 490.00 | 127333 | -0.16% |
| 02 Mar 2021 | 492.85 | 483.85 | 494.65 | 481.40 | 169968 | 2.76% |
| 01 Mar 2021 | 479.60 | 490.95 | 491.70 | 478.05 | 160052 | -1.27% |
| 26 Feb 2021 | 485.75 | 483.90 | 493.75 | 481.10 | 89060 | 0.37% |
| 25 Feb 2021 | 483.95 | 486.70 | 491.10 | 482.00 | 151338 | -0.05% |
| 24 Feb 2021 | 484.20 | 484.50 | 495.00 | 481.20 | 80427 | 0.18% |
| 23 Feb 2021 | 483.35 | 485.90 | 488.35 | 476.40 | 127200 | -0.08% |
| 22 Feb 2021 | 483.75 | 486.50 | 491.00 | 481.10 | 79823 | -0.06% |
| 19 Feb 2021 | 484.05 | 489.95 | 493.50 | 480.05 | 172461 | -0.14% |
| 18 Feb 2021 | 484.75 | 492.50 | 496.35 | 483.00 | 123731 | -1.57% |
| 17 Feb 2021 | 492.50 | 498.00 | 501.70 | 489.90 | 157249 | -0.47% |
| 16 Feb 2021 | 494.85 | 500.00 | 500.80 | 492.00 | 84756 | -0.58% |
| 15 Feb 2021 | 497.75 | 503.80 | 505.70 | 496.00 | 94791 | -0.71% |
| 12 Feb 2021 | 501.30 | 504.95 | 505.35 | 500.00 | 58197 | -0.30% |
| 11 Feb 2021 | 502.80 | 510.00 | 510.00 | 501.25 | 108184 | -0.09% |
| 10 Feb 2021 | 503.25 | 492.00 | 508.85 | 491.00 | 142017 | 2.33% |
| 09 Feb 2021 | 491.80 | 500.00 | 509.00 | 490.10 | 291119 | -1.71% |
| 08 Feb 2021 | 500.35 | 511.00 | 514.50 | 497.55 | 336797 | -1.54% |
| 05 Feb 2021 | 508.20 | 531.00 | 531.65 | 505.30 | 343294 | -4.41% |
| 04 Feb 2021 | 531.65 | 533.00 | 538.75 | 529.00 | 129830 | 0.16% |
| 03 Feb 2021 | 530.80 | 531.95 | 538.00 | 526.50 | 198163 | 0.17% |
| 02 Feb 2021 | 529.90 | 547.00 | 547.10 | 528.50 | 87387 | -2.33% |
| 01 Feb 2021 | 542.55 | 538.85 | 544.70 | 521.60 | 227461 | 1.37% |
| 29 Jan 2021 | 535.20 | 533.00 | 540.45 | 527.70 | 99166 | 0.91% |
| 28 Jan 2021 | 530.35 | 532.00 | 532.70 | 524.95 | 88803 | -0.44% |
| 27 Jan 2021 | 532.70 | 538.65 | 538.65 | 527.00 | 126825 | -2.32% |
| 25 Jan 2021 | 545.35 | 547.00 | 554.00 | 531.70 | 74704 | 0.94% |
| 22 Jan 2021 | 540.25 | 551.00 | 554.75 | 531.55 | 164126 | -1.52% |
| 21 Jan 2021 | 548.60 | 548.50 | 554.00 | 543.65 | 181979 | 0.50% |
| 20 Jan 2021 | 545.85 | 541.35 | 548.00 | 538.00 | 84254 | 0.32% |
| 19 Jan 2021 | 544.10 | 539.15 | 548.00 | 537.40 | 143738 | 0.94% |
| 18 Jan 2021 | 539.05 | 545.95 | 546.90 | 525.00 | 133641 | -1.05% |
| 15 Jan 2021 | 544.75 | 539.00 | 549.80 | 532.00 | 312813 | 2.57% |
| 14 Jan 2021 | 531.10 | 523.25 | 532.95 | 523.25 | 65482 | 0.10% |
| 13 Jan 2021 | 530.55 | 538.00 | 538.00 | 523.85 | 212559 | 0.30% |
| 12 Jan 2021 | 528.95 | 526.00 | 530.65 | 515.10 | 190863 | -0.77% |
| 11 Jan 2021 | 533.05 | 535.90 | 536.00 | 525.00 | 163355 | -0.53% |
| 08 Jan 2021 | 535.90 | 531.10 | 538.05 | 529.95 | 202081 | 1.26% |
| 07 Jan 2021 | 529.25 | 541.20 | 545.00 | 527.75 | 325749 | -1.08% |
| 06 Jan 2021 | 535.05 | 541.00 | 543.50 | 531.30 | 175560 | -0.96% |
| 05 Jan 2021 | 540.25 | 532.00 | 541.90 | 530.05 | 70705 | -0.39% |
| 04 Jan 2021 | 542.35 | 540.00 | 546.00 | 535.00 | 92557 | 0.75% |
| 01 Jan 2021 | 538.30 | 543.00 | 545.00 | 537.00 | 60467 | 0.60% |
| 31 Dec 2020 | 535.10 | 535.00 | 545.00 | 531.10 | 98886 | -0.11% |
| 30 Dec 2020 | 535.70 | 539.70 | 539.70 | 533.00 | 97701 | -0.13% |
| 29 Dec 2020 | 536.40 | 530.10 | 543.00 | 527.75 | 130985 | 1.23% |
| 28 Dec 2020 | 529.90 | 535.35 | 536.50 | 528.95 | 119364 | -0.53% |
| 24 Dec 2020 | 532.75 | 536.00 | 538.95 | 530.00 | 121101 | 0.14% |
| 23 Dec 2020 | 532.00 | 529.75 | 536.05 | 523.25 | 138551 | 0.74% |
| 22 Dec 2020 | 528.10 | 530.00 | 546.55 | 518.00 | 202538 | 0.62% |
| 21 Dec 2020 | 524.85 | 560.45 | 569.00 | 515.25 | 320023 | -5.88% |
| 18 Dec 2020 | 557.65 | 560.50 | 565.00 | 552.00 | 755179 | 1.39% |
| 17 Dec 2020 | 550.00 | 531.05 | 555.00 | 531.05 | 718162 | 3.94% |
| 16 Dec 2020 | 529.15 | 531.15 | 532.45 | 527.35 | 70161 | 0.43% |
| 15 Dec 2020 | 526.90 | 527.50 | 530.95 | 525.00 | 56678 | -0.20% |
| 14 Dec 2020 | 527.95 | 528.10 | 536.60 | 525.05 | 118238 | 0.66% |
| 11 Dec 2020 | 524.50 | 529.65 | 529.65 | 520.50 | 157269 | 0.03% |
| 10 Dec 2020 | 524.35 | 528.00 | 535.00 | 521.05 | 130403 | -1.05% |
| 09 Dec 2020 | 529.90 | 532.80 | 534.80 | 527.10 | 119785 | 0.86% |
| 08 Dec 2020 | 525.40 | 538.00 | 542.00 | 520.05 | 271624 | 0.97% |
| 07 Dec 2020 | 520.35 | 522.85 | 527.80 | 508.00 | 220701 | 0.01% |
| 04 Dec 2020 | 520.30 | 517.50 | 522.00 | 515.95 | 114397 | 1.27% |
| 03 Dec 2020 | 513.80 | 513.80 | 517.70 | 512.15 | 90288 | 0.96% |
| 02 Dec 2020 | 508.90 | 509.20 | 514.65 | 505.10 | 99416 | -0.06% |
| 01 Dec 2020 | 509.20 | 511.65 | 512.00 | 502.20 | 101769 | -0.14% |
| 27 Nov 2020 | 509.90 | 513.80 | 517.60 | 508.80 | 160042 | -0.25% |
| 26 Nov 2020 | 511.20 | 510.00 | 515.00 | 505.35 | 77381 | 0.38% |
| 25 Nov 2020 | 509.25 | 520.95 | 522.50 | 506.00 | 143341 | -1.59% |
| 24 Nov 2020 | 517.50 | 518.00 | 520.00 | 514.50 | 157093 | 1.09% |
| 23 Nov 2020 | 511.90 | 514.95 | 516.70 | 509.50 | 49994 | -0.18% |
| 20 Nov 2020 | 512.80 | 517.70 | 522.45 | 507.35 | 162701 | -0.45% |
| 19 Nov 2020 | 515.10 | 510.00 | 524.00 | 508.25 | 224763 | 0.94% |
| 18 Nov 2020 | 510.30 | 509.80 | 513.85 | 502.00 | 243904 | 1.08% |
| 17 Nov 2020 | 504.85 | 502.50 | 505.45 | 501.00 | 75150 | 0.68% |
| 14 Nov 2020 | 501.45 | 500.00 | 504.00 | 498.85 | 22354 | 1.74% |
| 13 Nov 2020 | 492.85 | 498.05 | 498.35 | 491.10 | 48090 | -1.20% |
| 12 Nov 2020 | 498.85 | 503.00 | 505.40 | 496.55 | 100213 | -0.42% |
| 11 Nov 2020 | 500.95 | 491.00 | 501.85 | 489.50 | 69829 | 2.35% |
| 10 Nov 2020 | 489.45 | 500.45 | 503.10 | 488.00 | 78405 | -1.71% |
| 09 Nov 2020 | 497.95 | 504.50 | 505.25 | 495.00 | 151998 | -0.94% |
| 06 Nov 2020 | 502.70 | 512.95 | 515.00 | 501.10 | 193006 | -1.62% |
| 05 Nov 2020 | 511.00 | 537.00 | 537.75 | 501.05 | 256594 | -2.59% |
| 04 Nov 2020 | 524.60 | 525.90 | 535.00 | 519.95 | 62677 | -0.50% |
| 03 Nov 2020 | 527.25 | 513.10 | 529.95 | 512.50 | 92524 | 2.56% |
| 02 Nov 2020 | 514.10 | 513.00 | 527.95 | 508.20 | 80612 | -0.29% |
| 30 Oct 2020 | 515.60 | 525.65 | 528.95 | 510.50 | 48543 | -1.26% |
| 29 Oct 2020 | 522.20 | 521.70 | 525.00 | 514.30 | 33178 | -0.27% |
| 28 Oct 2020 | 523.60 | 517.05 | 524.95 | 517.05 | 53845 | 0.47% |
| 27 Oct 2020 | 521.15 | 518.00 | 525.00 | 510.75 | 99542 | 0.64% |
| 26 Oct 2020 | 517.85 | 523.00 | 525.00 | 510.10 | 46734 | -0.75% |
| 23 Oct 2020 | 521.75 | 513.60 | 523.95 | 508.70 | 62912 | 1.59% |
| 22 Oct 2020 | 513.60 | 530.45 | 531.95 | 505.45 | 136056 | -3.18% |
| 21 Oct 2020 | 530.45 | 532.75 | 536.80 | 526.55 | 60009 | 0.02% |
| 20 Oct 2020 | 530.35 | 529.15 | 533.90 | 528.50 | 35260 | -0.82% |
| 19 Oct 2020 | 534.75 | 526.05 | 537.50 | 522.10 | 71356 | 1.65% |
| 16 Oct 2020 | 526.05 | 522.25 | 530.95 | 514.85 | 57833 | -0.55% |
| 15 Oct 2020 | 528.95 | 535.20 | 535.20 | 518.75 | 102184 | -0.67% |
| 14 Oct 2020 | 532.50 | 532.95 | 538.95 | 523.60 | 113628 | -0.31% |
| 13 Oct 2020 | 534.15 | 529.25 | 535.55 | 528.15 | 138923 | 0.84% |
| 12 Oct 2020 | 529.70 | 534.80 | 537.90 | 524.00 | 73493 | -0.61% |
| 09 Oct 2020 | 532.95 | 534.90 | 543.85 | 521.70 | 151640 | 0.53% |
| 08 Oct 2020 | 530.15 | 533.00 | 539.90 | 526.50 | 85409 | -1.15% |
| 07 Oct 2020 | 536.30 | 530.90 | 548.50 | 527.50 | 316972 | 1.39% |
| 06 Oct 2020 | 528.95 | 513.60 | 542.00 | 505.80 | 397627 | 3.87% |
| 05 Oct 2020 | 509.25 | 509.25 | 514.85 | 503.60 | 39310 | 0.01% |
| 01 Oct 2020 | 509.20 | 510.30 | 512.45 | 504.70 | 39441 | -0.05% |
| 30 Sep 2020 | 509.45 | 509.90 | 517.70 | 502.55 | 78605 | 0.07% |
| 29 Sep 2020 | 509.10 | 511.00 | 514.80 | 501.00 | 71684 | 0.06% |
| 28 Sep 2020 | 508.80 | 502.95 | 510.00 | 500.00 | 61180 | 2.31% |
| 25 Sep 2020 | 497.30 | 494.95 | 501.00 | 490.00 | 57711 | 1.52% |
| 24 Sep 2020 | 489.85 | 498.90 | 498.90 | 485.00 | 126733 | -2.59% |
| 23 Sep 2020 | 502.90 | 503.50 | 505.00 | 495.70 | 102463 | 0.74% |
| 22 Sep 2020 | 499.20 | 499.00 | 505.90 | 481.25 | 118199 | -0.79% |
| 21 Sep 2020 | 503.15 | 533.95 | 533.95 | 499.45 | 100794 | -4.91% |
| 18 Sep 2020 | 529.15 | 522.60 | 534.40 | 520.60 | 103348 | 1.45% |
| 17 Sep 2020 | 521.60 | 528.70 | 528.70 | 517.60 | 98211 | -1.44% |
| 16 Sep 2020 | 529.20 | 536.00 | 545.00 | 525.10 | 273685 | 0.19% |
| 15 Sep 2020 | 528.20 | 509.00 | 534.50 | 500.90 | 542119 | 5.90% |
| 14 Sep 2020 | 498.75 | 495.00 | 511.55 | 491.00 | 237555 | 1.62% |
| 11 Sep 2020 | 490.80 | 488.00 | 492.00 | 485.00 | 63229 | 0.49% |
| 10 Sep 2020 | 488.40 | 480.00 | 494.95 | 480.00 | 78487 | 2.77% |
| 09 Sep 2020 | 475.25 | 480.30 | 483.00 | 471.05 | 80075 | -2.00% |
| 08 Sep 2020 | 484.95 | 480.55 | 488.85 | 480.00 | 80832 | 0.27% |
| 07 Sep 2020 | 483.65 | 493.05 | 493.50 | 480.10 | 52002 | -1.67% |
| 04 Sep 2020 | 491.85 | 481.05 | 495.00 | 481.05 | 73746 | 0.38% |
| 03 Sep 2020 | 490.00 | 500.00 | 501.00 | 488.00 | 137845 | -0.05% |
| 02 Sep 2020 | 490.25 | 489.00 | 495.45 | 479.10 | 104056 | 0.81% |
| 01 Sep 2020 | 486.30 | 490.00 | 494.00 | 475.55 | 129242 | -0.30% |
| 31 Aug 2020 | 487.75 | 494.50 | 494.50 | 480.55 | 216527 | -0.48% |
| 28 Aug 2020 | 490.10 | 494.80 | 497.60 | 487.55 | 101467 | 0.20% |
| 27 Aug 2020 | 489.10 | 495.85 | 497.90 | 487.20 | 272599 | -1.25% |
| 26 Aug 2020 | 495.30 | 492.00 | 506.00 | 492.00 | 242481 | 0.98% |
| 25 Aug 2020 | 490.50 | 492.95 | 496.45 | 487.10 | 121300 | -0.03% |
| 24 Aug 2020 | 490.65 | 495.10 | 499.00 | 488.50 | 132919 | -0.63% |
| 21 Aug 2020 | 493.75 | 505.80 | 515.40 | 486.35 | 728068 | -1.47% |
| 20 Aug 2020 | 501.10 | 485.15 | 507.75 | 479.00 | 425301 | 3.29% |
| 19 Aug 2020 | 485.15 | 479.90 | 490.00 | 477.55 | 160208 | 1.54% |
| 18 Aug 2020 | 477.80 | 484.50 | 485.30 | 476.15 | 202103 | -0.91% |
| 17 Aug 2020 | 482.20 | 485.95 | 487.00 | 475.55 | 217581 | -0.39% |
| 14 Aug 2020 | 484.10 | 493.95 | 495.00 | 477.00 | 297068 | -1.25% |
| 13 Aug 2020 | 490.25 | 482.30 | 496.20 | 475.50 | 879271 | 2.98% |
| 12 Aug 2020 | 476.05 | 469.00 | 483.90 | 464.60 | 529063 | 1.59% |
| 11 Aug 2020 | 468.60 | 466.80 | 474.00 | 461.05 | 256334 | 0.93% |
| 10 Aug 2020 | 464.30 | 467.00 | 469.65 | 463.15 | 196022 | -0.05% |
| 07 Aug 2020 | 464.55 | 466.45 | 466.50 | 461.00 | 136164 | 0.17% |
| 06 Aug 2020 | 463.75 | 476.00 | 476.00 | 462.40 | 218304 | 0.23% |
| 05 Aug 2020 | 462.70 | 468.10 | 472.40 | 460.50 | 107465 | -1.13% |
| 04 Aug 2020 | 468.00 | 472.95 | 474.75 | 460.60 | 164403 | -0.34% |
| 03 Aug 2020 | 469.60 | 473.95 | 479.90 | 463.00 | 487028 | 2.28% |
| 31 Jul 2020 | 459.15 | 458.75 | 470.00 | 456.00 | 310705 | 0.83% |
| 30 Jul 2020 | 455.35 | 463.00 | 466.25 | 448.05 | 125568 | -1.09% |
| 29 Jul 2020 | 460.35 | 461.35 | 467.00 | 457.00 | 140844 | 0.13% |
| 28 Jul 2020 | 459.75 | 462.00 | 464.50 | 456.00 | 147704 | 1.45% |
| 27 Jul 2020 | 453.20 | 455.05 | 456.85 | 440.25 | 120242 | -0.41% |
| 24 Jul 2020 | 455.05 | 462.00 | 462.00 | 450.00 | 139384 | -1.93% |
| 23 Jul 2020 | 464.00 | 466.00 | 493.80 | 458.25 | 964224 | 1.39% |
| 22 Jul 2020 | 457.65 | 450.00 | 464.70 | 446.15 | 360604 | 1.78% |
| 21 Jul 2020 | 449.65 | 453.55 | 455.55 | 447.00 | 105075 | 0.10% |
| 20 Jul 2020 | 449.20 | 454.00 | 458.40 | 448.05 | 176930 | -0.12% |
| 17 Jul 2020 | 449.75 | 452.00 | 458.00 | 446.90 | 160641 | 1.20% |
| 16 Jul 2020 | 444.40 | 436.20 | 452.00 | 431.50 | 181770 | 1.74% |
| 15 Jul 2020 | 436.80 | 444.00 | 455.00 | 434.00 | 166903 | -0.96% |
| 14 Jul 2020 | 441.05 | 448.70 | 452.45 | 435.05 | 125221 | -2.30% |
| 13 Jul 2020 | 451.45 | 455.05 | 462.00 | 447.50 | 177784 | -0.39% |
| 10 Jul 2020 | 453.20 | 460.25 | 469.50 | 450.00 | 198764 | -2.33% |
| 09 Jul 2020 | 464.00 | 465.00 | 477.65 | 458.40 | 284807 | 0.35% |
| 08 Jul 2020 | 462.40 | 463.00 | 465.75 | 448.80 | 383917 | -0.73% |
| 07 Jul 2020 | 465.80 | 490.90 | 494.00 | 462.50 | 886034 | -4.08% |
| 06 Jul 2020 | 485.60 | 435.15 | 498.00 | 433.40 | 1122824 | 11.98% |
| 03 Jul 2020 | 433.65 | 436.00 | 438.50 | 431.15 | 69840 | -0.40% |
| 02 Jul 2020 | 435.40 | 437.00 | 438.50 | 429.80 | 69978 | 0.20% |
| 01 Jul 2020 | 434.55 | 436.75 | 439.20 | 431.05 | 83178 | 0.87% |
| 30 Jun 2020 | 430.80 | 449.90 | 453.75 | 429.00 | 164182 | -3.63% |
| 29 Jun 2020 | 447.05 | 455.25 | 457.00 | 445.00 | 92409 | -2.22% |
| 26 Jun 2020 | 457.20 | 454.90 | 463.80 | 452.30 | 206858 | 1.52% |
| 25 Jun 2020 | 450.35 | 440.00 | 455.00 | 438.00 | 316275 | 2.12% |
| 24 Jun 2020 | 441.00 | 452.00 | 460.00 | 437.00 | 436492 | -1.99% |
| 23 Jun 2020 | 449.95 | 431.90 | 451.40 | 427.50 | 510889 | 4.91% |
| 22 Jun 2020 | 428.90 | 434.70 | 435.00 | 428.20 | 166769 | 0.02% |
| 19 Jun 2020 | 428.80 | 425.00 | 435.35 | 422.55 | 249263 | 1.01% |
| 18 Jun 2020 | 424.50 | 426.20 | 430.75 | 421.85 | 177650 | -1.15% |
| 17 Jun 2020 | 429.45 | 434.80 | 444.45 | 425.00 | 1169284 | 0.76% |
| 16 Jun 2020 | 426.20 | 404.00 | 429.00 | 397.80 | 996708 | 7.46% |
| 15 Jun 2020 | 396.60 | 396.00 | 402.00 | 389.00 | 148109 | 0.25% |
| 12 Jun 2020 | 395.60 | 380.00 | 398.80 | 372.00 | 198601 | 1.75% |
| 11 Jun 2020 | 388.80 | 398.75 | 401.45 | 385.75 | 116273 | -2.50% |
| 10 Jun 2020 | 398.75 | 400.00 | 404.95 | 397.50 | 167988 | 0.31% |
| 09 Jun 2020 | 397.50 | 401.25 | 409.00 | 394.15 | 447460 | 0.88% |
| 08 Jun 2020 | 394.05 | 387.65 | 403.30 | 386.40 | 698741 | 3.28% |
| 05 Jun 2020 | 381.55 | 373.50 | 387.00 | 369.20 | 751943 | 2.87% |
| 04 Jun 2020 | 370.90 | 373.60 | 374.50 | 366.00 | 213393 | -0.34% |
| 03 Jun 2020 | 372.15 | 381.70 | 381.70 | 370.00 | 351784 | -0.88% |
| 02 Jun 2020 | 375.45 | 379.70 | 379.70 | 372.00 | 225510 | -0.25% |
| 01 Jun 2020 | 376.40 | 381.00 | 384.75 | 372.65 | 322976 | 0.53% |
| 29 May 2020 | 374.40 | 362.95 | 387.15 | 361.00 | 404765 | 2.97% |
| 28 May 2020 | 363.60 | 367.00 | 367.00 | 360.50 | 195350 | -0.04% |
| 27 May 2020 | 363.75 | 364.80 | 366.35 | 360.00 | 148342 | -0.23% |
| 26 May 2020 | 364.60 | 366.20 | 369.95 | 362.30 | 111223 | -0.42% |
| 22 May 2020 | 366.15 | 374.45 | 374.80 | 360.15 | 75577 | -1.21% |
| 21 May 2020 | 370.65 | 354.50 | 376.90 | 354.05 | 135612 | 4.56% |
| 20 May 2020 | 354.50 | 356.70 | 358.80 | 350.05 | 80509 | -0.63% |
| 19 May 2020 | 356.75 | 364.00 | 364.00 | 349.00 | 117805 | -0.89% |
| 18 May 2020 | 359.95 | 378.25 | 378.25 | 359.00 | 125854 | -3.64% |
| 15 May 2020 | 373.55 | 385.10 | 387.00 | 369.00 | 159405 | -0.95% |
| 14 May 2020 | 377.15 | 387.25 | 387.25 | 372.05 | 210445 | -2.44% |
| 13 May 2020 | 386.60 | 402.00 | 404.00 | 384.55 | 276763 | -0.10% |
| 12 May 2020 | 387.00 | 405.00 | 405.00 | 378.50 | 347230 | -2.07% |
| 11 May 2020 | 395.20 | 410.95 | 410.95 | 391.00 | 132506 | -0.43% |
| 08 May 2020 | 396.90 | 407.00 | 407.00 | 395.55 | 40932 | -1.21% |
| 07 May 2020 | 401.75 | 400.95 | 404.25 | 397.85 | 50576 | 1.49% |
| 06 May 2020 | 395.85 | 411.10 | 415.00 | 393.55 | 117055 | 1.64% |
| 05 May 2020 | 389.45 | 396.10 | 400.00 | 388.00 | 33898 | -0.93% |
| 04 May 2020 | 393.10 | 392.90 | 404.00 | 390.00 | 90450 | -3.17% |
| 30 Apr 2020 | 405.95 | 412.50 | 415.55 | 400.60 | 122297 | -0.21% |
| 29 Apr 2020 | 406.80 | 410.65 | 419.80 | 405.00 | 68467 | -1.38% |
| 28 Apr 2020 | 412.50 | 395.10 | 424.85 | 391.00 | 646974 | 5.35% |
| 27 Apr 2020 | 391.55 | 398.00 | 405.00 | 390.25 | 47905 | 2.21% |
| 24 Apr 2020 | 383.10 | 386.00 | 391.00 | 381.00 | 46402 | -0.64% |
| 23 Apr 2020 | 385.55 | 384.80 | 389.25 | 379.05 | 39468 | 1.80% |
| 22 Apr 2020 | 378.75 | 386.00 | 388.95 | 375.85 | 50673 | -1.32% |
| 21 Apr 2020 | 383.80 | 404.15 | 404.15 | 375.15 | 119809 | -5.04% |
| 20 Apr 2020 | 404.15 | 406.00 | 410.00 | 393.00 | 101162 | 1.25% |
| 17 Apr 2020 | 399.15 | 407.00 | 414.80 | 392.00 | 82274 | -0.56% |
| 16 Apr 2020 | 401.40 | 390.00 | 404.50 | 386.00 | 105626 | 4.06% |
| 15 Apr 2020 | 385.75 | 367.00 | 415.00 | 364.40 | 282499 | 6.06% |
| 13 Apr 2020 | 363.70 | 380.20 | 389.90 | 360.00 | 70113 | -5.16% |
| 09 Apr 2020 | 383.50 | 397.00 | 397.00 | 381.20 | 102731 | -0.96% |
| 08 Apr 2020 | 387.20 | 359.00 | 395.00 | 355.00 | 290818 | 7.08% |
| 07 Apr 2020 | 361.60 | 353.00 | 368.00 | 353.00 | 43156 | 3.52% |