Godrej Industries Ltd
NSE :GODREJIND BSE :500164 Sector : ChemicalsBuy, Sell or Hold GODREJIND ?
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
GODREJIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 931.95 | 950.00 | 1021.45 | 921.00 | 843498 | -0.10% |
| 13 Nov 2024 | 932.85 | 948.00 | 948.00 | 923.00 | 106748 | -2.21% |
| 12 Nov 2024 | 953.95 | 980.00 | 985.00 | 931.95 | 66504 | -2.69% |
| 11 Nov 2024 | 980.30 | 988.00 | 996.85 | 976.35 | 288023 | -1.38% |
| 08 Nov 2024 | 994.05 | 1011.00 | 1012.95 | 990.00 | 52884 | -1.98% |
| 07 Nov 2024 | 1014.10 | 1029.95 | 1035.50 | 1010.05 | 68231 | -1.54% |
| 06 Nov 2024 | 1029.95 | 1018.45 | 1040.50 | 1018.45 | 59333 | 1.46% |
| 05 Nov 2024 | 1015.10 | 1022.00 | 1035.95 | 1009.95 | 63045 | -1.27% |
| 04 Nov 2024 | 1028.20 | 1044.05 | 1044.25 | 1008.35 | 78094 | -1.29% |
| 01 Nov 2024 | 1041.60 | 1038.30 | 1050.00 | 1036.80 | 11950 | 0.32% |
| 31 Oct 2024 | 1038.30 | 1020.00 | 1045.55 | 1019.00 | 85313 | 1.38% |
| 30 Oct 2024 | 1024.15 | 1029.80 | 1040.80 | 1021.35 | 40875 | -0.92% |
| 29 Oct 2024 | 1033.65 | 1024.00 | 1039.30 | 1016.55 | 71288 | 1.96% |
| 28 Oct 2024 | 1013.75 | 1024.75 | 1040.00 | 999.00 | 91037 | -1.48% |
| 25 Oct 2024 | 1028.95 | 1045.00 | 1060.00 | 998.40 | 353851 | -0.90% |
| 24 Oct 2024 | 1038.30 | 1008.50 | 1042.50 | 1006.45 | 212972 | 3.16% |
| 23 Oct 2024 | 1006.45 | 998.00 | 1019.60 | 973.50 | 162858 | -0.52% |
| 22 Oct 2024 | 1011.70 | 1020.00 | 1021.85 | 980.00 | 274681 | -0.17% |
| 21 Oct 2024 | 1013.40 | 1039.95 | 1044.70 | 1010.70 | 109943 | -2.15% |
| 18 Oct 2024 | 1035.65 | 1034.30 | 1044.00 | 1018.55 | 80411 | 0.00% |
| 17 Oct 2024 | 1035.70 | 1058.75 | 1059.40 | 1029.00 | 105297 | -2.18% |
| 16 Oct 2024 | 1058.75 | 1045.50 | 1071.00 | 1017.25 | 498904 | 1.83% |
| 15 Oct 2024 | 1039.75 | 1111.00 | 1111.00 | 1033.70 | 329802 | -5.64% |
| 14 Oct 2024 | 1101.90 | 1094.95 | 1112.00 | 1082.25 | 151691 | 0.86% |
| 11 Oct 2024 | 1092.55 | 1080.00 | 1097.05 | 1076.55 | 75953 | -0.64% |
| 10 Oct 2024 | 1099.55 | 1128.25 | 1134.10 | 1093.40 | 73199 | -2.19% |
| 09 Oct 2024 | 1124.15 | 1104.70 | 1140.10 | 1101.00 | 148308 | 2.42% |
| 08 Oct 2024 | 1097.55 | 1062.00 | 1103.85 | 1062.00 | 117769 | 1.03% |
| 07 Oct 2024 | 1086.40 | 1113.35 | 1124.30 | 1068.40 | 156581 | -2.42% |
| 04 Oct 2024 | 1113.35 | 1115.00 | 1130.10 | 1080.25 | 285739 | -0.28% |
| 03 Oct 2024 | 1116.45 | 1175.00 | 1182.95 | 1110.00 | 486424 | -6.35% |
| 01 Oct 2024 | 1192.15 | 1230.05 | 1245.70 | 1180.10 | 198222 | -3.51% |
| 30 Sep 2024 | 1235.50 | 1239.90 | 1244.55 | 1225.00 | 97736 | 0.07% |
| 27 Sep 2024 | 1234.60 | 1246.60 | 1249.90 | 1214.10 | 273296 | -0.18% |
| 26 Sep 2024 | 1236.85 | 1225.05 | 1263.95 | 1225.00 | 272921 | 0.87% |
| 25 Sep 2024 | 1226.20 | 1232.25 | 1238.95 | 1222.20 | 59225 | -0.49% |
| 24 Sep 2024 | 1232.25 | 1250.00 | 1269.00 | 1221.50 | 297560 | -0.47% |
| 23 Sep 2024 | 1238.05 | 1206.00 | 1243.00 | 1206.00 | 324821 | 2.85% |
| 20 Sep 2024 | 1203.75 | 1209.90 | 1215.70 | 1197.15 | 418057 | 0.09% |
| 19 Sep 2024 | 1202.70 | 1209.45 | 1222.45 | 1195.05 | 251690 | 0.05% |
| 18 Sep 2024 | 1202.10 | 1234.05 | 1236.95 | 1195.00 | 161634 | -2.05% |
| 17 Sep 2024 | 1227.30 | 1230.00 | 1237.95 | 1216.00 | 112268 | 0.45% |
| 16 Sep 2024 | 1221.85 | 1209.90 | 1244.50 | 1202.05 | 266466 | 1.71% |
| 13 Sep 2024 | 1201.25 | 1204.25 | 1224.95 | 1195.05 | 164902 | -0.25% |
| 12 Sep 2024 | 1204.25 | 1210.40 | 1220.60 | 1194.40 | 259731 | 0.06% |
| 11 Sep 2024 | 1203.55 | 1209.65 | 1246.00 | 1195.00 | 461560 | -0.26% |
| 10 Sep 2024 | 1206.65 | 1220.50 | 1229.25 | 1192.00 | 666167 | -0.51% |
| 09 Sep 2024 | 1212.80 | 1220.00 | 1232.00 | 1194.00 | 429352 | 0.16% |
| 06 Sep 2024 | 1210.90 | 1205.35 | 1314.00 | 1193.00 | 3717336 | 0.02% |
| 05 Sep 2024 | 1210.60 | 1203.80 | 1232.00 | 1192.05 | 636688 | 0.62% |
| 04 Sep 2024 | 1203.20 | 1247.70 | 1258.00 | 1186.70 | 2628095 | -0.68% |
| 03 Sep 2024 | 1211.40 | 1061.65 | 1273.95 | 1061.65 | 3692063 | 14.11% |
| 02 Sep 2024 | 1061.65 | 1015.95 | 1089.00 | 1015.00 | 1783464 | 4.74% |
| 30 Aug 2024 | 1013.65 | 1017.35 | 1027.85 | 1003.50 | 278757 | -0.01% |
| 29 Aug 2024 | 1013.75 | 1001.55 | 1030.00 | 991.95 | 500291 | 1.27% |
| 28 Aug 2024 | 1001.00 | 1009.60 | 1017.25 | 995.15 | 267206 | -0.85% |
| 27 Aug 2024 | 1009.60 | 959.70 | 1023.90 | 954.25 | 1182813 | 6.16% |
| 26 Aug 2024 | 951.05 | 945.00 | 962.75 | 930.30 | 161076 | 1.18% |
| 23 Aug 2024 | 940.00 | 942.00 | 944.70 | 928.05 | 107939 | 0.30% |
| 22 Aug 2024 | 937.20 | 947.55 | 950.30 | 933.55 | 66271 | -0.50% |
| 21 Aug 2024 | 941.95 | 931.15 | 947.00 | 925.00 | 108734 | 1.05% |
| 20 Aug 2024 | 932.15 | 917.95 | 955.00 | 910.15 | 284506 | 1.77% |
| 19 Aug 2024 | 915.95 | 912.00 | 919.75 | 898.60 | 77355 | 1.14% |
| 16 Aug 2024 | 905.65 | 897.65 | 918.00 | 891.05 | 144855 | 1.75% |
| 14 Aug 2024 | 890.05 | 895.00 | 900.65 | 870.95 | 131258 | 0.16% |
| 13 Aug 2024 | 888.65 | 908.00 | 939.80 | 882.00 | 1438927 | -1.15% |
| 12 Aug 2024 | 899.00 | 886.95 | 909.00 | 864.80 | 105921 | 1.91% |
| 09 Aug 2024 | 882.15 | 875.30 | 889.30 | 872.80 | 51503 | 1.37% |
| 08 Aug 2024 | 870.20 | 877.30 | 882.00 | 862.05 | 63067 | -0.51% |
| 07 Aug 2024 | 874.65 | 892.20 | 892.20 | 869.35 | 75978 | 0.49% |
| 06 Aug 2024 | 870.35 | 876.00 | 894.40 | 865.10 | 102399 | -0.64% |
| 05 Aug 2024 | 875.95 | 910.00 | 910.00 | 865.10 | 200314 | -5.38% |
| 02 Aug 2024 | 925.80 | 959.70 | 959.70 | 915.85 | 348147 | -2.65% |
| 01 Aug 2024 | 951.05 | 909.25 | 966.75 | 908.80 | 1131291 | 4.89% |
| 31 Jul 2024 | 906.75 | 910.60 | 920.00 | 899.00 | 209596 | -0.21% |
| 30 Jul 2024 | 908.65 | 904.00 | 919.00 | 897.35 | 199306 | 0.53% |
| 29 Jul 2024 | 903.90 | 893.00 | 918.45 | 893.00 | 297818 | 1.00% |
| 26 Jul 2024 | 894.95 | 889.00 | 903.95 | 887.40 | 194222 | 0.79% |
| 25 Jul 2024 | 887.95 | 885.00 | 898.10 | 879.00 | 162177 | -0.16% |
| 24 Jul 2024 | 889.35 | 883.95 | 892.60 | 874.00 | 143696 | -0.40% |
| 23 Jul 2024 | 892.90 | 891.00 | 906.40 | 875.00 | 282947 | 0.18% |
| 22 Jul 2024 | 891.30 | 862.05 | 893.95 | 856.40 | 127091 | 1.20% |
| 19 Jul 2024 | 880.70 | 886.95 | 890.00 | 874.00 | 239311 | -0.54% |
| 18 Jul 2024 | 885.45 | 895.00 | 902.40 | 880.80 | 344093 | -1.73% |
| 16 Jul 2024 | 901.00 | 906.00 | 913.40 | 900.00 | 332497 | -0.08% |
| 15 Jul 2024 | 901.75 | 905.00 | 908.65 | 898.45 | 143555 | -0.20% |
| 12 Jul 2024 | 903.55 | 909.20 | 911.50 | 899.05 | 155729 | -0.41% |
| 11 Jul 2024 | 907.25 | 915.90 | 917.70 | 903.10 | 212089 | -0.93% |
| 10 Jul 2024 | 915.75 | 919.45 | 922.40 | 888.00 | 367444 | -0.18% |
| 09 Jul 2024 | 917.40 | 909.00 | 928.15 | 898.00 | 593883 | 1.88% |
| 08 Jul 2024 | 900.45 | 902.00 | 916.45 | 894.00 | 1174321 | 0.83% |
| 05 Jul 2024 | 893.05 | 887.00 | 899.00 | 887.00 | 184995 | 0.43% |
| 04 Jul 2024 | 889.20 | 901.95 | 912.20 | 886.40 | 1027998 | -0.89% |
| 03 Jul 2024 | 897.20 | 900.40 | 910.80 | 883.00 | 339037 | -0.07% |
| 02 Jul 2024 | 897.85 | 889.90 | 920.40 | 886.30 | 811684 | 1.32% |
| 01 Jul 2024 | 886.15 | 860.00 | 893.00 | 858.05 | 510262 | 3.53% |
| 28 Jun 2024 | 855.90 | 849.95 | 861.00 | 841.55 | 371701 | 1.27% |
| 27 Jun 2024 | 845.15 | 840.00 | 848.85 | 838.35 | 233908 | -0.15% |
| 26 Jun 2024 | 846.40 | 837.95 | 862.80 | 836.25 | 323851 | 0.42% |
| 25 Jun 2024 | 842.85 | 832.25 | 877.55 | 828.80 | 1004272 | 1.27% |
| 24 Jun 2024 | 832.25 | 813.75 | 849.00 | 796.30 | 908371 | 4.12% |
| 21 Jun 2024 | 799.35 | 821.95 | 832.00 | 795.00 | 561517 | -2.73% |
| 20 Jun 2024 | 821.80 | 815.55 | 831.95 | 814.95 | 228888 | 0.77% |
| 19 Jun 2024 | 815.55 | 822.80 | 822.80 | 805.30 | 264304 | -0.52% |
| 18 Jun 2024 | 819.80 | 832.00 | 832.40 | 810.70 | 215519 | -0.73% |
| 14 Jun 2024 | 825.85 | 839.50 | 857.00 | 821.25 | 362600 | -1.03% |
| 13 Jun 2024 | 834.45 | 806.75 | 842.00 | 797.30 | 776833 | 4.29% |
| 12 Jun 2024 | 800.15 | 801.45 | 804.00 | 795.10 | 314538 | 0.01% |
| 11 Jun 2024 | 800.10 | 803.05 | 807.70 | 796.45 | 298766 | -0.71% |
| 10 Jun 2024 | 805.80 | 816.00 | 819.00 | 802.00 | 174656 | -1.08% |
| 07 Jun 2024 | 814.60 | 809.60 | 829.45 | 805.55 | 155725 | 1.27% |
| 06 Jun 2024 | 804.40 | 798.00 | 806.90 | 793.55 | 372941 | 1.50% |
| 05 Jun 2024 | 792.55 | 795.55 | 807.95 | 761.60 | 425368 | -0.08% |
| 04 Jun 2024 | 793.15 | 780.00 | 803.30 | 725.00 | 490751 | 0.32% |
| 03 Jun 2024 | 790.65 | 799.95 | 806.85 | 777.10 | 507832 | 0.50% |
| 31 May 2024 | 786.75 | 802.00 | 809.25 | 776.40 | 298185 | -1.90% |
| 30 May 2024 | 801.95 | 835.00 | 835.00 | 795.00 | 223652 | -4.11% |
| 29 May 2024 | 836.35 | 835.55 | 854.80 | 831.80 | 169605 | 0.10% |
| 28 May 2024 | 835.55 | 849.00 | 863.75 | 831.15 | 324442 | -1.32% |
| 27 May 2024 | 846.70 | 831.95 | 851.70 | 828.65 | 449539 | 2.79% |
| 24 May 2024 | 823.70 | 847.90 | 853.00 | 820.15 | 150855 | -2.97% |
| 23 May 2024 | 848.90 | 841.30 | 855.00 | 827.80 | 340655 | 1.72% |
| 22 May 2024 | 834.55 | 828.00 | 842.65 | 821.55 | 277414 | 1.67% |
| 21 May 2024 | 820.85 | 790.00 | 824.35 | 780.30 | 483185 | 4.33% |
| 18 May 2024 | 786.80 | 786.75 | 794.70 | 781.80 | 59404 | -1.41% |
| 17 May 2024 | 798.05 | 799.00 | 811.80 | 792.25 | 120689 | 0.11% |
| 16 May 2024 | 797.20 | 803.85 | 804.50 | 792.75 | 117554 | -0.29% |
| 15 May 2024 | 799.50 | 810.00 | 810.00 | 796.90 | 133663 | -0.40% |
| 14 May 2024 | 802.75 | 827.20 | 832.90 | 798.00 | 323374 | -2.79% |
| 13 May 2024 | 825.75 | 826.05 | 833.95 | 805.45 | 123560 | 0.38% |
| 10 May 2024 | 822.60 | 835.00 | 845.80 | 810.10 | 165203 | -1.91% |
| 09 May 2024 | 838.60 | 860.00 | 867.15 | 830.00 | 208501 | -2.95% |
| 08 May 2024 | 864.05 | 874.55 | 875.35 | 860.25 | 161070 | -1.63% |
| 07 May 2024 | 878.35 | 880.00 | 899.00 | 860.60 | 387455 | -0.79% |
| 06 May 2024 | 885.30 | 876.65 | 895.60 | 860.10 | 743929 | 1.91% |
| 03 May 2024 | 868.75 | 895.95 | 902.50 | 865.00 | 938649 | -2.84% |
| 02 May 2024 | 894.15 | 970.00 | 990.00 | 872.90 | 3730137 | -6.92% |
| 30 Apr 2024 | 960.60 | 915.85 | 968.00 | 914.00 | 1846769 | 5.68% |
| 29 Apr 2024 | 909.00 | 879.00 | 918.00 | 862.10 | 823158 | 4.36% |
| 26 Apr 2024 | 871.00 | 860.50 | 877.95 | 849.35 | 189415 | 1.22% |
| 25 Apr 2024 | 860.50 | 851.05 | 870.05 | 844.60 | 113921 | 1.26% |
| 24 Apr 2024 | 849.80 | 861.80 | 865.00 | 845.30 | 241868 | -0.67% |
| 23 Apr 2024 | 855.55 | 843.60 | 868.40 | 842.55 | 502787 | 1.42% |
| 22 Apr 2024 | 843.60 | 844.95 | 851.00 | 830.55 | 118138 | 1.68% |
| 19 Apr 2024 | 829.65 | 830.00 | 848.30 | 823.50 | 78856 | -0.90% |
| 18 Apr 2024 | 837.20 | 850.60 | 850.60 | 832.00 | 136480 | -0.33% |
| 16 Apr 2024 | 840.00 | 839.35 | 848.35 | 834.95 | 105314 | 0.08% |
| 15 Apr 2024 | 839.35 | 827.00 | 875.00 | 796.55 | 687841 | 0.13% |
| 12 Apr 2024 | 838.30 | 858.30 | 858.30 | 835.00 | 75741 | -1.49% |
| 10 Apr 2024 | 851.00 | 871.00 | 871.00 | 843.00 | 150457 | -2.35% |
| 09 Apr 2024 | 871.45 | 867.45 | 895.80 | 851.55 | 332768 | 1.65% |
| 08 Apr 2024 | 857.30 | 816.30 | 887.60 | 812.55 | 689383 | 5.27% |
| 05 Apr 2024 | 814.35 | 801.50 | 819.90 | 797.95 | 58313 | 1.37% |
| 04 Apr 2024 | 803.35 | 802.90 | 810.45 | 791.10 | 54309 | 0.55% |
| 03 Apr 2024 | 798.95 | 792.80 | 816.95 | 792.80 | 59948 | 0.78% |
| 02 Apr 2024 | 792.80 | 799.00 | 799.00 | 770.00 | 59971 | 0.31% |
| 01 Apr 2024 | 790.35 | 790.00 | 797.65 | 769.40 | 76116 | 1.01% |
| 28 Mar 2024 | 782.45 | 772.90 | 786.65 | 755.50 | 70807 | 1.29% |
| 27 Mar 2024 | 772.50 | 760.15 | 778.60 | 760.15 | 115960 | 1.75% |
| 26 Mar 2024 | 759.20 | 759.60 | 780.95 | 752.00 | 81287 | 0.45% |
| 22 Mar 2024 | 755.80 | 755.60 | 761.45 | 752.00 | 39851 | 0.03% |
| 21 Mar 2024 | 755.60 | 742.80 | 758.70 | 742.80 | 56382 | 2.28% |
| 20 Mar 2024 | 738.75 | 739.00 | 745.15 | 724.20 | 70667 | -0.12% |
| 19 Mar 2024 | 739.65 | 748.50 | 754.90 | 731.00 | 102792 | -0.35% |
| 18 Mar 2024 | 742.25 | 758.00 | 763.75 | 738.90 | 218233 | -2.29% |
| 15 Mar 2024 | 759.65 | 746.00 | 770.00 | 736.20 | 153566 | 0.88% |
| 14 Mar 2024 | 753.05 | 756.05 | 774.00 | 742.25 | 179979 | -0.74% |
| 13 Mar 2024 | 758.65 | 785.05 | 787.70 | 753.00 | 282991 | -4.07% |
| 12 Mar 2024 | 790.85 | 815.20 | 815.20 | 777.00 | 238599 | -2.59% |
| 11 Mar 2024 | 811.85 | 827.00 | 830.00 | 799.00 | 116389 | -0.66% |
| 07 Mar 2024 | 817.25 | 796.90 | 825.60 | 781.05 | 144996 | 2.55% |
| 06 Mar 2024 | 796.90 | 800.05 | 806.05 | 779.85 | 105455 | -0.39% |
| 05 Mar 2024 | 800.00 | 802.00 | 814.50 | 782.80 | 140025 | -0.54% |
| 04 Mar 2024 | 804.35 | 817.75 | 817.85 | 795.55 | 48016 | -1.22% |
| 02 Mar 2024 | 814.25 | 810.00 | 818.00 | 802.00 | 7977 | 0.54% |
| 01 Mar 2024 | 809.90 | 805.00 | 819.35 | 804.60 | 103216 | 1.11% |
| 29 Feb 2024 | 801.00 | 805.15 | 805.15 | 794.70 | 162095 | -0.52% |
| 28 Feb 2024 | 805.15 | 815.40 | 816.40 | 797.00 | 100455 | -1.26% |
| 27 Feb 2024 | 815.40 | 810.30 | 819.90 | 798.00 | 127300 | 0.63% |
| 26 Feb 2024 | 810.30 | 802.00 | 816.45 | 802.00 | 136390 | 0.84% |
| 23 Feb 2024 | 803.55 | 815.00 | 824.80 | 797.70 | 159882 | -0.12% |
| 22 Feb 2024 | 804.50 | 795.00 | 809.10 | 795.00 | 225652 | 0.43% |
| 21 Feb 2024 | 801.05 | 810.95 | 820.70 | 795.90 | 175386 | -1.18% |
| 20 Feb 2024 | 810.60 | 803.00 | 819.05 | 800.00 | 235722 | 0.63% |
| 19 Feb 2024 | 805.55 | 806.65 | 818.90 | 800.10 | 78786 | -0.14% |
| 16 Feb 2024 | 806.65 | 816.00 | 837.40 | 803.25 | 148920 | -0.96% |
| 15 Feb 2024 | 814.45 | 805.55 | 822.00 | 799.35 | 354167 | 1.69% |
| 14 Feb 2024 | 800.90 | 815.00 | 815.00 | 796.55 | 599229 | -1.78% |
| 13 Feb 2024 | 815.40 | 797.40 | 820.00 | 776.65 | 284455 | 2.26% |
| 12 Feb 2024 | 797.40 | 810.00 | 823.45 | 776.20 | 337346 | -4.10% |
| 09 Feb 2024 | 831.45 | 846.05 | 848.80 | 816.50 | 190122 | -2.19% |
| 08 Feb 2024 | 850.05 | 858.65 | 867.85 | 846.35 | 130371 | -0.99% |
| 07 Feb 2024 | 858.55 | 893.95 | 893.95 | 849.95 | 259902 | -2.22% |
| 06 Feb 2024 | 878.00 | 879.65 | 903.95 | 864.90 | 1898617 | -0.06% |
| 05 Feb 2024 | 878.55 | 871.00 | 882.65 | 854.00 | 618354 | 0.54% |
| 02 Feb 2024 | 873.80 | 887.00 | 892.30 | 856.70 | 1019512 | -1.00% |
| 01 Feb 2024 | 882.60 | 899.90 | 911.95 | 867.50 | 681004 | -1.92% |
| 31 Jan 2024 | 899.90 | 883.20 | 902.40 | 861.95 | 542692 | 2.30% |
| 30 Jan 2024 | 879.65 | 873.00 | 908.85 | 864.55 | 646655 | 1.45% |
| 29 Jan 2024 | 867.10 | 849.95 | 869.65 | 842.00 | 528388 | 2.55% |
| 25 Jan 2024 | 845.50 | 834.00 | 856.00 | 818.20 | 707820 | 2.06% |
| 24 Jan 2024 | 828.40 | 828.25 | 836.00 | 809.60 | 114895 | 0.33% |
| 23 Jan 2024 | 825.65 | 841.35 | 857.40 | 812.10 | 415648 | -1.21% |
| 20 Jan 2024 | 835.75 | 820.90 | 839.95 | 818.00 | 133374 | 2.19% |
| 19 Jan 2024 | 817.80 | 820.00 | 834.50 | 816.00 | 102929 | 0.28% |
| 18 Jan 2024 | 815.55 | 814.05 | 849.00 | 807.00 | 494240 | 0.19% |
| 17 Jan 2024 | 814.00 | 845.90 | 845.90 | 800.00 | 521781 | -3.77% |
| 16 Jan 2024 | 845.90 | 832.00 | 853.95 | 831.00 | 301783 | 1.67% |
| 15 Jan 2024 | 832.00 | 840.40 | 843.50 | 824.15 | 266959 | 0.04% |
| 12 Jan 2024 | 831.65 | 836.35 | 846.95 | 828.60 | 156380 | -1.49% |
| 11 Jan 2024 | 844.25 | 840.20 | 854.00 | 834.05 | 311684 | 0.75% |
| 10 Jan 2024 | 838.00 | 845.00 | 847.75 | 824.10 | 463509 | -1.18% |
| 09 Jan 2024 | 848.00 | 885.00 | 897.50 | 815.00 | 769241 | -3.48% |
| 08 Jan 2024 | 878.60 | 851.50 | 903.55 | 840.00 | 2935183 | 4.45% |
| 05 Jan 2024 | 841.15 | 832.00 | 854.00 | 812.40 | 1823485 | 2.18% |
| 04 Jan 2024 | 823.20 | 793.00 | 832.55 | 788.10 | 772045 | 3.68% |
| 03 Jan 2024 | 794.00 | 805.05 | 815.00 | 790.00 | 1411030 | -1.08% |
| 02 Jan 2024 | 802.70 | 779.90 | 823.75 | 768.00 | 2784636 | 2.92% |
| 01 Jan 2024 | 779.90 | 752.85 | 794.60 | 750.00 | 1340729 | 4.76% |
| 29 Dec 2023 | 744.45 | 712.05 | 765.60 | 712.00 | 3210265 | 5.60% |
| 28 Dec 2023 | 705.00 | 710.00 | 710.05 | 702.00 | 200634 | -0.18% |
| 27 Dec 2023 | 706.30 | 710.80 | 720.00 | 702.55 | 212247 | -0.02% |
| 26 Dec 2023 | 706.45 | 700.00 | 713.95 | 700.00 | 476072 | 2.05% |
| 22 Dec 2023 | 692.25 | 675.00 | 699.00 | 675.00 | 176718 | 1.58% |
| 21 Dec 2023 | 681.50 | 671.50 | 691.95 | 660.00 | 168541 | -0.04% |
| 20 Dec 2023 | 681.75 | 700.00 | 710.75 | 658.05 | 616288 | -1.55% |
| 19 Dec 2023 | 692.45 | 685.00 | 701.55 | 680.90 | 1010966 | 1.70% |
| 18 Dec 2023 | 680.90 | 681.05 | 687.60 | 675.25 | 257971 | -0.02% |
| 15 Dec 2023 | 681.05 | 674.00 | 694.40 | 671.90 | 706678 | 1.35% |
| 14 Dec 2023 | 672.00 | 660.50 | 685.00 | 660.35 | 446918 | 1.81% |
| 13 Dec 2023 | 660.05 | 660.20 | 666.50 | 655.05 | 249737 | -0.47% |
| 12 Dec 2023 | 663.20 | 670.00 | 670.00 | 658.05 | 80713 | -0.58% |
| 11 Dec 2023 | 667.05 | 670.00 | 671.10 | 660.00 | 150620 | -0.16% |
| 08 Dec 2023 | 668.15 | 671.50 | 674.90 | 664.95 | 295555 | 0.03% |
| 07 Dec 2023 | 667.95 | 659.80 | 675.15 | 658.10 | 897912 | 2.15% |
| 06 Dec 2023 | 653.90 | 646.90 | 657.00 | 642.55 | 174940 | 1.53% |
| 05 Dec 2023 | 644.05 | 649.95 | 654.35 | 642.65 | 162257 | -0.56% |
| 04 Dec 2023 | 647.65 | 655.00 | 656.65 | 646.00 | 218361 | 0.00% |
| 01 Dec 2023 | 647.65 | 650.00 | 657.00 | 645.25 | 163205 | -0.06% |
| 30 Nov 2023 | 648.05 | 661.00 | 663.10 | 643.05 | 266230 | -1.47% |
| 29 Nov 2023 | 657.75 | 670.00 | 670.50 | 655.15 | 251420 | -1.78% |
| 28 Nov 2023 | 669.65 | 660.00 | 671.75 | 658.30 | 405800 | 1.46% |
| 24 Nov 2023 | 660.00 | 666.90 | 669.70 | 656.00 | 213495 | -0.54% |
| 23 Nov 2023 | 663.60 | 672.00 | 673.70 | 661.00 | 224740 | -0.63% |
| 22 Nov 2023 | 667.80 | 660.00 | 686.60 | 660.00 | 989168 | 1.56% |
| 21 Nov 2023 | 657.55 | 665.00 | 672.50 | 655.00 | 105674 | -1.65% |
| 20 Nov 2023 | 668.55 | 660.00 | 672.45 | 656.60 | 156063 | 1.91% |
| 17 Nov 2023 | 656.00 | 665.10 | 668.90 | 653.05 | 116520 | -1.46% |
| 16 Nov 2023 | 665.70 | 671.65 | 674.05 | 663.50 | 100316 | -0.66% |
| 15 Nov 2023 | 670.15 | 676.95 | 679.90 | 663.15 | 112105 | 0.15% |
| 13 Nov 2023 | 669.15 | 677.95 | 678.00 | 661.90 | 176054 | -2.11% |
| 12 Nov 2023 | 683.60 | 678.90 | 691.00 | 676.00 | 186439 | 2.30% |
| 10 Nov 2023 | 668.25 | 665.00 | 671.00 | 655.90 | 139108 | 0.08% |
| 09 Nov 2023 | 667.70 | 660.00 | 670.25 | 655.00 | 208365 | 1.39% |
| 08 Nov 2023 | 658.55 | 662.85 | 677.10 | 647.75 | 499273 | 0.08% |
| 07 Nov 2023 | 658.00 | 666.35 | 672.70 | 655.60 | 168756 | -2.36% |
| 06 Nov 2023 | 673.90 | 653.15 | 677.00 | 653.15 | 432162 | 3.32% |
| 03 Nov 2023 | 652.25 | 635.40 | 655.00 | 630.45 | 305600 | 3.20% |
| 02 Nov 2023 | 632.05 | 632.95 | 639.95 | 627.00 | 105789 | 0.51% |
| 01 Nov 2023 | 628.85 | 628.75 | 638.50 | 624.00 | 147171 | 0.02% |
| 31 Oct 2023 | 628.75 | 626.00 | 655.00 | 624.75 | 712890 | 1.22% |
| 30 Oct 2023 | 621.20 | 631.50 | 632.60 | 619.00 | 80251 | -1.90% |
| 27 Oct 2023 | 633.25 | 618.10 | 638.80 | 618.10 | 312372 | 2.45% |
| 26 Oct 2023 | 618.10 | 621.75 | 622.00 | 602.40 | 271139 | -0.59% |
| 25 Oct 2023 | 621.75 | 617.75 | 643.00 | 612.20 | 242016 | 0.65% |
| 23 Oct 2023 | 617.75 | 654.85 | 655.90 | 610.00 | 331472 | -5.50% |
| 20 Oct 2023 | 653.70 | 662.80 | 672.45 | 650.00 | 190884 | -1.47% |
| 19 Oct 2023 | 663.45 | 663.05 | 670.00 | 659.05 | 203855 | 0.22% |
| 18 Oct 2023 | 662.00 | 679.80 | 694.95 | 657.75 | 700403 | 0.47% |
| 17 Oct 2023 | 658.90 | 672.00 | 674.95 | 656.65 | 146681 | -1.54% |
| 16 Oct 2023 | 669.20 | 687.00 | 692.45 | 665.35 | 239752 | -2.15% |
| 13 Oct 2023 | 683.90 | 670.55 | 687.15 | 669.05 | 368472 | 1.09% |
| 12 Oct 2023 | 676.55 | 671.45 | 681.40 | 657.50 | 437415 | 1.11% |
| 11 Oct 2023 | 669.10 | 682.95 | 707.70 | 665.00 | 1013876 | -1.17% |
| 10 Oct 2023 | 677.00 | 681.80 | 694.15 | 671.10 | 1040806 | -0.18% |
| 09 Oct 2023 | 678.25 | 720.00 | 733.70 | 662.05 | 6480796 | -5.68% |
| 06 Oct 2023 | 719.10 | 601.55 | 721.25 | 598.85 | 7651080 | 19.64% |
| 05 Oct 2023 | 601.05 | 585.05 | 603.45 | 581.90 | 1190210 | 3.06% |
| 04 Oct 2023 | 583.20 | 593.00 | 598.85 | 577.55 | 413801 | -1.14% |
| 03 Oct 2023 | 589.95 | 590.00 | 592.20 | 568.10 | 382221 | 3.56% |
| 29 Sep 2023 | 569.65 | 562.05 | 578.00 | 562.05 | 111913 | 1.55% |
| 28 Sep 2023 | 560.95 | 555.55 | 562.50 | 552.00 | 107486 | 1.30% |
| 27 Sep 2023 | 553.75 | 562.55 | 562.65 | 552.00 | 49726 | -1.07% |
| 26 Sep 2023 | 559.75 | 555.00 | 565.00 | 548.00 | 200878 | 0.84% |
| 25 Sep 2023 | 555.10 | 562.20 | 562.25 | 551.70 | 80277 | -1.14% |
| 22 Sep 2023 | 561.50 | 562.00 | 568.00 | 556.25 | 90267 | -0.21% |
| 21 Sep 2023 | 562.70 | 560.00 | 567.00 | 553.20 | 158741 | 0.70% |
| 20 Sep 2023 | 558.80 | 569.00 | 574.45 | 555.20 | 153640 | -2.89% |
| 18 Sep 2023 | 575.45 | 575.95 | 579.00 | 568.10 | 187930 | 0.09% |
| 15 Sep 2023 | 574.95 | 580.00 | 587.00 | 567.05 | 1351184 | -0.94% |
| 14 Sep 2023 | 580.40 | 565.60 | 584.90 | 565.60 | 336349 | 1.68% |
| 13 Sep 2023 | 570.80 | 554.00 | 572.90 | 549.95 | 301021 | 3.19% |
| 12 Sep 2023 | 553.15 | 573.00 | 576.10 | 542.30 | 341436 | -3.41% |
| 11 Sep 2023 | 572.70 | 600.00 | 600.05 | 568.35 | 513607 | -1.98% |
| 08 Sep 2023 | 584.25 | 559.85 | 590.00 | 546.75 | 812941 | 5.32% |
| 07 Sep 2023 | 554.75 | 547.40 | 555.65 | 540.00 | 271526 | 1.87% |
| 06 Sep 2023 | 544.55 | 545.00 | 549.80 | 538.15 | 303710 | 0.41% |
| 05 Sep 2023 | 542.30 | 545.00 | 547.50 | 537.10 | 104296 | -0.42% |
| 04 Sep 2023 | 544.60 | 539.80 | 547.00 | 531.50 | 210736 | 1.42% |
| 01 Sep 2023 | 536.95 | 545.40 | 545.65 | 527.30 | 294404 | -0.12% |
| 31 Aug 2023 | 537.60 | 523.60 | 541.40 | 523.60 | 298308 | 2.81% |
| 30 Aug 2023 | 522.90 | 525.00 | 533.65 | 519.55 | 152157 | -0.15% |
| 29 Aug 2023 | 523.70 | 529.95 | 534.65 | 520.05 | 136140 | -0.64% |
| 28 Aug 2023 | 527.05 | 544.10 | 544.10 | 523.35 | 158427 | -1.69% |
| 25 Aug 2023 | 536.10 | 538.15 | 544.90 | 531.10 | 248643 | 0.14% |
| 24 Aug 2023 | 535.35 | 549.00 | 558.00 | 531.00 | 1407604 | 0.82% |
| 23 Aug 2023 | 531.00 | 498.30 | 543.00 | 498.25 | 2065668 | 7.28% |
| 22 Aug 2023 | 494.95 | 495.10 | 500.00 | 492.95 | 92422 | 0.49% |
| 21 Aug 2023 | 492.55 | 493.95 | 502.00 | 488.90 | 181576 | -0.62% |
| 18 Aug 2023 | 495.60 | 510.50 | 511.00 | 492.00 | 220218 | -2.40% |
| 17 Aug 2023 | 507.80 | 508.05 | 513.00 | 504.25 | 166098 | 0.70% |
| 16 Aug 2023 | 504.25 | 499.40 | 510.00 | 496.55 | 507500 | 1.76% |
| 14 Aug 2023 | 495.55 | 495.50 | 498.85 | 483.70 | 159744 | -0.89% |
| 11 Aug 2023 | 500.00 | 494.90 | 508.00 | 491.60 | 551704 | 1.35% |
| 10 Aug 2023 | 493.35 | 501.35 | 503.85 | 491.35 | 130919 | -1.31% |
| 09 Aug 2023 | 499.90 | 488.50 | 500.90 | 483.70 | 424884 | 2.85% |
| 08 Aug 2023 | 486.05 | 473.60 | 488.95 | 470.10 | 382487 | 3.16% |
| 07 Aug 2023 | 471.15 | 477.40 | 478.10 | 468.50 | 157300 | -0.91% |
| 04 Aug 2023 | 475.50 | 476.00 | 478.50 | 471.55 | 58856 | 0.55% |
| 03 Aug 2023 | 472.90 | 476.00 | 478.50 | 471.15 | 167419 | -0.76% |
| 02 Aug 2023 | 476.50 | 480.85 | 485.00 | 475.15 | 141355 | -0.41% |
| 01 Aug 2023 | 478.45 | 477.85 | 486.00 | 476.25 | 155025 | 0.33% |
| 31 Jul 2023 | 476.90 | 476.00 | 483.00 | 475.80 | 141172 | 0.37% |
| 28 Jul 2023 | 475.15 | 477.00 | 480.95 | 473.10 | 144519 | -0.12% |
| 27 Jul 2023 | 475.70 | 479.25 | 481.65 | 472.05 | 125014 | -0.16% |
| 26 Jul 2023 | 476.45 | 475.00 | 482.65 | 475.00 | 157842 | 0.43% |
| 25 Jul 2023 | 474.40 | 480.55 | 485.95 | 471.10 | 163922 | -1.42% |
| 24 Jul 2023 | 481.25 | 480.70 | 488.30 | 480.00 | 160847 | 0.53% |
| 21 Jul 2023 | 478.70 | 478.15 | 489.55 | 474.10 | 405480 | 0.42% |
| 20 Jul 2023 | 476.70 | 481.10 | 485.00 | 476.00 | 114364 | -0.88% |
| 19 Jul 2023 | 480.95 | 488.20 | 490.40 | 479.25 | 167272 | -0.97% |
| 18 Jul 2023 | 485.65 | 492.00 | 492.60 | 483.00 | 117960 | -0.78% |
| 17 Jul 2023 | 489.45 | 489.50 | 499.50 | 486.95 | 156420 | 0.05% |
| 14 Jul 2023 | 489.20 | 489.60 | 495.00 | 488.00 | 71441 | -0.09% |
| 13 Jul 2023 | 489.65 | 499.90 | 500.00 | 486.80 | 82190 | -1.53% |
| 12 Jul 2023 | 497.25 | 499.20 | 499.85 | 492.40 | 80129 | 0.20% |
| 11 Jul 2023 | 496.25 | 491.00 | 503.00 | 491.00 | 164183 | 1.60% |
| 10 Jul 2023 | 488.45 | 504.70 | 504.70 | 483.35 | 114314 | -2.12% |
| 07 Jul 2023 | 499.05 | 506.75 | 510.00 | 495.65 | 130244 | -1.52% |
| 06 Jul 2023 | 506.75 | 514.60 | 516.95 | 505.40 | 110054 | -1.53% |
| 05 Jul 2023 | 514.60 | 508.75 | 518.00 | 508.20 | 113254 | 1.15% |
| 04 Jul 2023 | 508.75 | 509.70 | 513.55 | 506.00 | 129309 | 0.45% |
| 03 Jul 2023 | 506.45 | 521.85 | 523.40 | 505.10 | 204748 | -2.20% |
| 30 Jun 2023 | 517.85 | 505.00 | 520.00 | 503.00 | 507583 | 3.04% |
| 28 Jun 2023 | 502.55 | 504.00 | 515.00 | 500.15 | 354082 | 0.20% |
| 27 Jun 2023 | 501.55 | 482.20 | 505.45 | 481.30 | 1524086 | 4.53% |
| 26 Jun 2023 | 479.80 | 483.50 | 483.50 | 475.05 | 84345 | -0.36% |
| 23 Jun 2023 | 481.55 | 496.00 | 499.15 | 480.10 | 165693 | -3.33% |
| 22 Jun 2023 | 498.15 | 499.00 | 500.75 | 492.15 | 672641 | -0.40% |
| 21 Jun 2023 | 500.15 | 506.20 | 506.20 | 497.00 | 93821 | -0.69% |
| 20 Jun 2023 | 503.65 | 503.95 | 509.00 | 496.00 | 114487 | -0.06% |
| 19 Jun 2023 | 503.95 | 504.30 | 505.65 | 496.85 | 162177 | 1.27% |
| 16 Jun 2023 | 497.65 | 512.00 | 515.65 | 495.20 | 324115 | -2.15% |
| 15 Jun 2023 | 508.60 | 487.00 | 512.30 | 484.20 | 1131727 | 4.91% |
| 14 Jun 2023 | 484.80 | 483.15 | 486.70 | 479.05 | 265023 | 0.75% |
| 13 Jun 2023 | 481.20 | 474.80 | 482.05 | 474.25 | 257175 | 1.88% |
| 12 Jun 2023 | 472.30 | 465.60 | 477.00 | 465.00 | 88608 | 1.56% |
| 09 Jun 2023 | 465.05 | 471.65 | 473.00 | 462.55 | 83096 | -1.32% |
| 08 Jun 2023 | 471.25 | 473.50 | 478.00 | 469.40 | 77693 | -0.49% |
| 07 Jun 2023 | 473.55 | 472.00 | 476.05 | 471.10 | 53101 | 0.73% |
| 06 Jun 2023 | 470.10 | 474.10 | 479.00 | 468.00 | 83582 | -0.83% |
| 05 Jun 2023 | 474.05 | 483.65 | 483.65 | 472.10 | 149849 | -1.50% |
| 02 Jun 2023 | 481.25 | 482.40 | 484.20 | 478.05 | 93196 | 0.00% |
| 01 Jun 2023 | 481.25 | 479.80 | 484.50 | 475.00 | 81112 | 0.30% |
| 31 May 2023 | 479.80 | 476.95 | 485.00 | 474.90 | 310986 | 0.71% |
| 30 May 2023 | 476.40 | 475.55 | 485.00 | 474.00 | 184074 | 0.17% |
| 29 May 2023 | 475.60 | 490.30 | 494.95 | 474.50 | 298724 | -1.98% |
| 26 May 2023 | 485.20 | 466.00 | 490.00 | 464.20 | 512246 | 3.77% |
| 25 May 2023 | 467.55 | 463.00 | 471.00 | 462.00 | 59031 | 0.58% |
| 24 May 2023 | 464.85 | 472.60 | 474.70 | 460.00 | 75831 | -1.13% |
| 23 May 2023 | 470.15 | 477.00 | 477.40 | 468.25 | 94472 | -0.97% |
| 22 May 2023 | 474.75 | 472.05 | 477.00 | 468.60 | 172402 | 1.02% |
| 19 May 2023 | 469.95 | 459.70 | 474.70 | 458.00 | 261324 | 2.23% |
| 18 May 2023 | 459.70 | 469.25 | 471.45 | 458.00 | 95810 | -1.83% |
| 17 May 2023 | 468.25 | 470.00 | 473.40 | 460.20 | 98840 | -0.13% |
| 16 May 2023 | 468.85 | 479.00 | 481.00 | 468.10 | 133605 | -1.44% |
| 15 May 2023 | 475.70 | 474.80 | 483.90 | 466.10 | 484132 | 0.81% |
| 12 May 2023 | 471.90 | 474.95 | 479.00 | 470.00 | 154498 | -0.80% |
| 11 May 2023 | 475.70 | 473.90 | 482.95 | 467.20 | 494136 | 2.04% |
| 10 May 2023 | 466.20 | 446.45 | 469.65 | 443.15 | 725972 | 4.95% |
| 09 May 2023 | 444.20 | 448.20 | 452.00 | 443.00 | 81400 | -0.39% |
| 08 May 2023 | 445.95 | 440.00 | 449.00 | 440.00 | 85905 | 0.62% |
| 05 May 2023 | 443.20 | 448.90 | 450.50 | 441.00 | 55374 | -0.75% |
| 04 May 2023 | 446.55 | 452.00 | 454.60 | 440.40 | 79187 | -0.71% |
| 03 May 2023 | 449.75 | 453.00 | 455.00 | 442.50 | 83411 | -0.62% |
| 02 May 2023 | 452.55 | 448.50 | 454.80 | 447.65 | 85294 | 0.52% |
| 28 Apr 2023 | 450.20 | 445.50 | 453.85 | 444.00 | 288069 | 1.24% |
| 27 Apr 2023 | 444.70 | 451.00 | 451.00 | 443.25 | 34646 | -0.87% |
| 26 Apr 2023 | 448.60 | 444.40 | 454.00 | 442.40 | 169021 | 0.83% |
| 25 Apr 2023 | 444.90 | 435.55 | 448.00 | 434.70 | 90685 | 2.15% |
| 24 Apr 2023 | 435.55 | 436.30 | 439.70 | 433.00 | 35149 | -0.17% |
| 21 Apr 2023 | 436.30 | 432.00 | 440.00 | 432.00 | 108251 | -0.46% |
| 20 Apr 2023 | 438.30 | 443.00 | 446.55 | 436.55 | 59303 | -0.84% |
| 19 Apr 2023 | 442.00 | 441.55 | 449.70 | 440.50 | 252848 | 0.34% |
| 18 Apr 2023 | 440.50 | 440.50 | 447.00 | 437.50 | 138767 | 0.00% |
| 17 Apr 2023 | 440.50 | 443.10 | 443.15 | 436.55 | 97198 | -0.59% |
| 13 Apr 2023 | 443.10 | 438.05 | 447.25 | 437.25 | 109780 | 1.05% |
| 12 Apr 2023 | 438.50 | 436.40 | 447.95 | 431.00 | 160877 | 0.65% |
| 11 Apr 2023 | 435.65 | 442.00 | 445.80 | 432.40 | 146107 | -1.51% |
| 10 Apr 2023 | 442.35 | 426.10 | 461.00 | 424.55 | 767010 | 4.34% |
| 06 Apr 2023 | 423.95 | 414.00 | 426.90 | 413.60 | 78234 | 2.24% |
| 05 Apr 2023 | 414.65 | 413.30 | 415.60 | 410.10 | 54944 | 0.33% |
| 03 Apr 2023 | 413.30 | 406.25 | 414.75 | 406.25 | 173194 | 2.34% |
| 31 Mar 2023 | 403.85 | 405.00 | 408.20 | 402.05 | 79559 | 0.46% |
| 29 Mar 2023 | 402.00 | 397.00 | 403.50 | 395.00 | 73010 | 1.18% |
| 28 Mar 2023 | 397.30 | 403.00 | 405.75 | 396.10 | 62225 | -1.35% |
| 27 Mar 2023 | 402.75 | 410.80 | 410.90 | 402.00 | 123094 | -1.47% |
| 24 Mar 2023 | 408.75 | 408.55 | 411.00 | 405.85 | 94617 | 0.41% |
| 23 Mar 2023 | 407.10 | 415.05 | 415.05 | 406.00 | 87723 | -2.14% |
| 22 Mar 2023 | 416.00 | 413.70 | 417.50 | 412.00 | 99579 | 0.91% |
| 21 Mar 2023 | 412.25 | 405.60 | 414.00 | 405.55 | 138622 | 2.16% |
| 20 Mar 2023 | 403.55 | 401.30 | 412.00 | 400.50 | 250895 | 0.56% |
| 17 Mar 2023 | 401.30 | 410.65 | 412.25 | 398.00 | 233931 | -1.70% |
| 16 Mar 2023 | 408.25 | 407.05 | 414.70 | 402.60 | 113297 | 0.31% |
| 15 Mar 2023 | 407.00 | 412.95 | 418.00 | 405.00 | 94450 | -0.93% |
| 14 Mar 2023 | 410.80 | 418.50 | 419.50 | 408.85 | 83464 | -1.59% |
| 13 Mar 2023 | 417.45 | 423.60 | 423.95 | 413.00 | 112390 | -1.02% |
| 10 Mar 2023 | 421.75 | 425.05 | 425.95 | 420.30 | 143706 | -0.60% |
| 09 Mar 2023 | 424.30 | 435.00 | 437.00 | 422.95 | 74185 | -2.57% |
| 08 Mar 2023 | 435.50 | 437.00 | 443.40 | 432.55 | 579004 | -0.39% |
| 06 Mar 2023 | 437.20 | 421.00 | 438.80 | 420.80 | 472625 | 3.95% |
| 03 Mar 2023 | 420.60 | 420.45 | 422.00 | 419.20 | 292850 | 0.36% |
| 02 Mar 2023 | 419.10 | 418.50 | 420.55 | 415.85 | 41477 | 0.14% |
| 01 Mar 2023 | 418.50 | 420.80 | 420.80 | 418.00 | 35909 | -0.18% |
| 28 Feb 2023 | 419.25 | 422.35 | 422.35 | 418.40 | 31025 | -0.37% |
| 27 Feb 2023 | 420.80 | 419.30 | 423.75 | 418.00 | 111093 | 0.36% |
| 24 Feb 2023 | 419.30 | 422.00 | 422.35 | 418.20 | 134970 | -0.19% |
| 23 Feb 2023 | 420.10 | 418.60 | 421.70 | 415.90 | 171294 | 0.71% |
| 22 Feb 2023 | 417.15 | 417.70 | 422.70 | 416.00 | 149163 | -0.44% |
| 21 Feb 2023 | 419.00 | 414.15 | 420.00 | 413.25 | 115060 | 1.16% |
| 20 Feb 2023 | 414.20 | 421.95 | 424.05 | 413.10 | 125921 | -1.47% |
| 17 Feb 2023 | 420.40 | 425.00 | 425.00 | 419.25 | 71807 | -0.87% |
| 16 Feb 2023 | 424.10 | 426.00 | 427.95 | 422.00 | 174240 | 0.02% |
| 15 Feb 2023 | 424.00 | 424.00 | 425.70 | 420.60 | 152745 | 0.12% |
| 14 Feb 2023 | 423.50 | 436.00 | 436.00 | 419.15 | 273747 | -1.18% |
| 13 Feb 2023 | 428.55 | 428.80 | 457.05 | 419.80 | 1293996 | 0.34% |
| 10 Feb 2023 | 427.10 | 431.30 | 431.30 | 424.30 | 74640 | -0.63% |
| 09 Feb 2023 | 429.80 | 433.05 | 434.70 | 427.85 | 51740 | -0.75% |
| 08 Feb 2023 | 433.05 | 437.05 | 438.95 | 430.50 | 58279 | -1.01% |
| 07 Feb 2023 | 437.45 | 432.40 | 441.40 | 430.20 | 73668 | 1.38% |
| 06 Feb 2023 | 431.50 | 433.70 | 435.55 | 428.50 | 63567 | -0.01% |
| 03 Feb 2023 | 431.55 | 431.10 | 434.80 | 422.00 | 49852 | 0.61% |
| 02 Feb 2023 | 428.95 | 428.55 | 432.65 | 421.95 | 72803 | 0.60% |
| 01 Feb 2023 | 426.40 | 431.75 | 435.00 | 418.00 | 68477 | -0.74% |
| 31 Jan 2023 | 429.60 | 423.00 | 434.80 | 419.90 | 112665 | 2.08% |
| 30 Jan 2023 | 420.85 | 424.30 | 427.40 | 418.00 | 87828 | -0.32% |
| 27 Jan 2023 | 422.20 | 426.35 | 432.20 | 416.90 | 91133 | -0.47% |
| 25 Jan 2023 | 424.20 | 433.85 | 434.15 | 421.00 | 66425 | -1.73% |
| 24 Jan 2023 | 431.65 | 437.00 | 438.95 | 430.50 | 45061 | -1.08% |
| 23 Jan 2023 | 436.35 | 437.45 | 442.00 | 434.00 | 54276 | -0.05% |
| 20 Jan 2023 | 436.55 | 444.00 | 445.35 | 434.90 | 45277 | -1.34% |
| 19 Jan 2023 | 442.50 | 442.15 | 444.15 | 440.00 | 45131 | 0.08% |
| 18 Jan 2023 | 442.15 | 449.90 | 449.90 | 441.20 | 45470 | -1.28% |
| 17 Jan 2023 | 447.90 | 442.30 | 450.00 | 440.70 | 39552 | 0.92% |
| 16 Jan 2023 | 443.80 | 446.20 | 448.50 | 442.05 | 60529 | -0.54% |
| 13 Jan 2023 | 446.20 | 449.45 | 451.10 | 444.00 | 49356 | -0.57% |
| 12 Jan 2023 | 448.75 | 446.00 | 453.35 | 445.25 | 102389 | 0.79% |
| 11 Jan 2023 | 445.25 | 454.80 | 456.00 | 444.00 | 91305 | -1.62% |
| 10 Jan 2023 | 452.60 | 455.40 | 455.40 | 444.00 | 109480 | -0.31% |
| 09 Jan 2023 | 454.00 | 453.95 | 456.00 | 445.00 | 184002 | 0.60% |
| 06 Jan 2023 | 451.30 | 433.10 | 461.15 | 433.10 | 2822476 | 4.93% |
| 05 Jan 2023 | 430.10 | 431.65 | 437.00 | 429.00 | 1976056 | -0.16% |
| 04 Jan 2023 | 430.80 | 440.00 | 441.50 | 429.25 | 98164 | -1.67% |
| 03 Jan 2023 | 438.10 | 435.00 | 442.00 | 435.00 | 54302 | 0.70% |
| 02 Jan 2023 | 435.05 | 430.50 | 436.90 | 430.20 | 39866 | 1.20% |
| 30 Dec 2022 | 429.90 | 432.35 | 439.90 | 428.55 | 100102 | -0.06% |
| 29 Dec 2022 | 430.15 | 435.00 | 437.75 | 429.00 | 64961 | -1.11% |
| 28 Dec 2022 | 435.00 | 437.00 | 440.65 | 434.00 | 64879 | -0.43% |
| 27 Dec 2022 | 436.90 | 433.75 | 441.70 | 433.75 | 76097 | 0.61% |
| 26 Dec 2022 | 434.25 | 425.10 | 436.45 | 420.70 | 59546 | 2.28% |
| 23 Dec 2022 | 424.55 | 426.55 | 433.00 | 421.45 | 84153 | -2.60% |
| 22 Dec 2022 | 435.90 | 444.00 | 449.05 | 433.70 | 87265 | -1.56% |
| 21 Dec 2022 | 442.80 | 462.40 | 468.80 | 435.65 | 87458 | -2.80% |
| 20 Dec 2022 | 455.55 | 457.75 | 460.55 | 454.00 | 28029 | -0.70% |
| 19 Dec 2022 | 458.75 | 457.80 | 462.40 | 456.50 | 61503 | -0.95% |
| 16 Dec 2022 | 463.15 | 460.45 | 468.00 | 453.55 | 171237 | 0.59% |
| 15 Dec 2022 | 460.45 | 469.00 | 469.00 | 458.05 | 80458 | -1.30% |
| 14 Dec 2022 | 466.50 | 474.00 | 476.45 | 465.00 | 82047 | -1.60% |
| 13 Dec 2022 | 474.10 | 470.60 | 487.00 | 467.20 | 146127 | 0.82% |
| 12 Dec 2022 | 470.25 | 487.00 | 487.25 | 467.55 | 193728 | -3.49% |
| 09 Dec 2022 | 487.25 | 482.95 | 489.05 | 478.30 | 866831 | 1.24% |
| 08 Dec 2022 | 481.30 | 482.00 | 484.75 | 476.80 | 220343 | 0.21% |
| 07 Dec 2022 | 480.30 | 469.90 | 482.00 | 464.70 | 646849 | 3.38% |
| 06 Dec 2022 | 464.60 | 465.00 | 466.00 | 458.50 | 125867 | -0.01% |
| 05 Dec 2022 | 464.65 | 458.80 | 466.00 | 458.30 | 207874 | 1.54% |
| 02 Dec 2022 | 457.60 | 455.10 | 458.90 | 454.30 | 97151 | -0.05% |
| 01 Dec 2022 | 457.85 | 464.80 | 465.45 | 452.95 | 198904 | -0.99% |
| 30 Nov 2022 | 462.45 | 458.00 | 465.40 | 455.55 | 328716 | 1.74% |
| 29 Nov 2022 | 454.55 | 451.40 | 459.70 | 451.40 | 445900 | 1.50% |
| 28 Nov 2022 | 447.85 | 429.95 | 449.90 | 428.20 | 607210 | 4.25% |
| 25 Nov 2022 | 429.60 | 422.40 | 431.90 | 422.35 | 321723 | 2.22% |
| 24 Nov 2022 | 420.25 | 407.35 | 427.70 | 405.50 | 1533307 | 3.68% |
| 23 Nov 2022 | 405.35 | 410.15 | 410.95 | 404.60 | 191140 | -0.67% |
| 22 Nov 2022 | 408.10 | 408.70 | 410.15 | 406.55 | 117412 | 0.05% |
| 21 Nov 2022 | 407.90 | 409.95 | 411.50 | 406.15 | 133026 | 0.00% |
| 18 Nov 2022 | 407.90 | 409.50 | 416.50 | 403.40 | 269751 | 0.14% |
| 17 Nov 2022 | 407.35 | 411.40 | 411.40 | 405.05 | 115718 | -0.98% |
| 16 Nov 2022 | 411.40 | 418.40 | 421.10 | 409.15 | 231761 | -0.54% |
| 15 Nov 2022 | 413.65 | 409.50 | 420.00 | 406.00 | 343106 | 1.85% |
| 14 Nov 2022 | 406.15 | 413.10 | 416.85 | 401.45 | 531199 | -1.68% |
| 11 Nov 2022 | 413.10 | 414.65 | 416.70 | 412.50 | 121876 | -0.37% |
| 10 Nov 2022 | 414.65 | 418.45 | 419.45 | 413.05 | 131153 | -1.31% |
| 09 Nov 2022 | 420.15 | 424.90 | 424.95 | 418.00 | 164043 | -0.56% |
| 07 Nov 2022 | 422.50 | 425.60 | 427.00 | 419.70 | 141776 | -0.22% |
| 04 Nov 2022 | 423.45 | 423.20 | 425.50 | 421.25 | 67009 | 0.13% |
| 03 Nov 2022 | 422.90 | 423.40 | 425.85 | 421.40 | 77487 | -0.45% |
| 02 Nov 2022 | 424.80 | 424.00 | 428.95 | 420.00 | 222987 | -0.04% |
| 01 Nov 2022 | 424.95 | 430.95 | 430.95 | 424.70 | 213878 | -1.02% |
| 31 Oct 2022 | 429.35 | 426.05 | 434.70 | 426.05 | 178577 | 0.25% |
| 28 Oct 2022 | 428.30 | 429.85 | 431.25 | 427.05 | 34196 | -0.31% |
| 27 Oct 2022 | 429.65 | 433.90 | 433.90 | 428.00 | 99124 | -0.50% |
| 25 Oct 2022 | 431.80 | 433.80 | 435.75 | 427.00 | 75901 | -0.55% |
| 24 Oct 2022 | 434.20 | 429.90 | 436.00 | 429.85 | 28764 | 1.53% |
| 21 Oct 2022 | 427.65 | 430.35 | 431.20 | 427.00 | 44611 | -0.63% |
| 20 Oct 2022 | 430.35 | 427.20 | 431.50 | 425.00 | 87224 | 0.56% |
| 19 Oct 2022 | 427.95 | 431.95 | 436.40 | 426.05 | 143289 | -0.68% |
| 18 Oct 2022 | 430.90 | 427.35 | 432.20 | 425.00 | 62920 | 1.34% |
| 17 Oct 2022 | 425.20 | 424.00 | 429.70 | 421.00 | 54416 | 0.02% |
| 14 Oct 2022 | 425.10 | 434.55 | 437.90 | 424.00 | 136720 | -1.21% |
| 13 Oct 2022 | 430.30 | 432.85 | 432.85 | 427.80 | 571533 | -0.59% |
| 12 Oct 2022 | 432.85 | 427.30 | 437.00 | 426.00 | 43764 | 1.19% |
| 11 Oct 2022 | 427.75 | 430.05 | 431.25 | 426.50 | 56484 | -0.53% |
| 10 Oct 2022 | 430.05 | 428.70 | 432.00 | 428.00 | 129132 | -0.13% |
| 07 Oct 2022 | 430.60 | 430.40 | 432.40 | 426.05 | 115721 | 0.05% |
| 06 Oct 2022 | 430.40 | 437.75 | 437.80 | 429.55 | 185798 | -1.18% |
| 04 Oct 2022 | 435.55 | 433.05 | 437.65 | 433.05 | 96427 | 1.00% |
| 03 Oct 2022 | 431.25 | 438.00 | 440.65 | 428.40 | 183536 | -1.77% |
| 30 Sep 2022 | 439.00 | 441.35 | 442.45 | 435.45 | 123984 | -0.66% |
| 29 Sep 2022 | 441.90 | 440.35 | 448.95 | 437.90 | 81527 | 0.86% |
| 28 Sep 2022 | 438.15 | 436.45 | 441.40 | 434.65 | 58817 | 0.11% |
| 27 Sep 2022 | 437.65 | 445.00 | 446.00 | 436.00 | 122055 | -1.33% |
| 26 Sep 2022 | 443.55 | 458.50 | 458.50 | 441.85 | 114681 | -3.12% |
| 23 Sep 2022 | 457.85 | 460.20 | 464.50 | 456.75 | 150233 | -0.46% |
| 22 Sep 2022 | 459.95 | 461.00 | 465.70 | 456.85 | 98235 | -0.47% |
| 21 Sep 2022 | 462.10 | 467.95 | 471.15 | 461.00 | 207258 | -1.08% |
| 20 Sep 2022 | 467.15 | 465.80 | 474.40 | 465.80 | 153708 | 0.81% |
| 19 Sep 2022 | 463.40 | 461.45 | 471.50 | 460.50 | 288693 | 0.90% |
| 16 Sep 2022 | 459.25 | 477.00 | 479.75 | 455.00 | 218998 | -3.62% |
| 15 Sep 2022 | 476.50 | 480.60 | 488.05 | 474.55 | 110593 | -0.33% |
| 14 Sep 2022 | 478.10 | 424.00 | 482.55 | 424.00 | 469302 | -0.27% |
| 13 Sep 2022 | 479.40 | 485.00 | 489.00 | 477.20 | 276167 | -0.83% |
| 12 Sep 2022 | 483.40 | 490.00 | 492.95 | 482.10 | 246495 | -0.70% |
| 09 Sep 2022 | 486.80 | 469.60 | 504.00 | 465.10 | 1319188 | 4.21% |
| 08 Sep 2022 | 467.15 | 465.90 | 470.00 | 463.00 | 118798 | 0.79% |
| 07 Sep 2022 | 463.50 | 464.70 | 467.90 | 461.30 | 169842 | -0.56% |
| 06 Sep 2022 | 466.10 | 469.10 | 473.15 | 461.90 | 174787 | -0.64% |
| 05 Sep 2022 | 469.10 | 471.75 | 474.00 | 465.50 | 110862 | -0.56% |
| 02 Sep 2022 | 471.75 | 475.25 | 479.95 | 469.50 | 57974 | -0.68% |
| 01 Sep 2022 | 475.00 | 477.80 | 485.00 | 473.50 | 122117 | -0.95% |
| 30 Aug 2022 | 479.55 | 479.95 | 484.00 | 476.55 | 53375 | 1.12% |
| 29 Aug 2022 | 474.25 | 471.20 | 477.40 | 470.00 | 45199 | -1.43% |
| 26 Aug 2022 | 481.15 | 480.00 | 485.50 | 479.65 | 95530 | 0.47% |
| 25 Aug 2022 | 478.90 | 481.40 | 490.30 | 476.65 | 150152 | -0.52% |
| 24 Aug 2022 | 481.40 | 480.00 | 485.45 | 472.60 | 153856 | 0.84% |
| 23 Aug 2022 | 477.40 | 462.00 | 485.65 | 460.95 | 139105 | 2.85% |
| 22 Aug 2022 | 464.15 | 470.00 | 473.65 | 462.40 | 51652 | -1.76% |
| 19 Aug 2022 | 472.45 | 485.00 | 485.05 | 471.40 | 103003 | -2.10% |
| 18 Aug 2022 | 482.60 | 484.60 | 486.00 | 479.35 | 102657 | 0.09% |
| 17 Aug 2022 | 482.15 | 486.30 | 488.90 | 480.05 | 158364 | -0.33% |
| 16 Aug 2022 | 483.75 | 468.15 | 488.85 | 468.15 | 436121 | 3.55% |
| 12 Aug 2022 | 467.15 | 461.00 | 484.50 | 460.95 | 631774 | 1.07% |
| 11 Aug 2022 | 462.20 | 460.05 | 464.85 | 455.10 | 72601 | 0.80% |
| 10 Aug 2022 | 458.55 | 457.50 | 467.95 | 454.05 | 76534 | 1.02% |
| 08 Aug 2022 | 453.90 | 455.00 | 456.50 | 449.00 | 80970 | 0.17% |
| 05 Aug 2022 | 453.15 | 454.00 | 457.00 | 449.30 | 129948 | 1.13% |
| 04 Aug 2022 | 448.10 | 446.90 | 450.00 | 443.40 | 45019 | 0.78% |
| 03 Aug 2022 | 444.65 | 442.20 | 447.10 | 442.15 | 61091 | 0.20% |
| 02 Aug 2022 | 443.75 | 444.90 | 450.85 | 440.10 | 151870 | 0.06% |
| 01 Aug 2022 | 443.50 | 446.00 | 446.65 | 435.00 | 333071 | -0.21% |
| 29 Jul 2022 | 444.45 | 448.30 | 454.95 | 442.85 | 79695 | -0.43% |
| 28 Jul 2022 | 446.35 | 452.30 | 454.05 | 445.10 | 53789 | -0.58% |
| 27 Jul 2022 | 448.95 | 449.00 | 450.70 | 442.50 | 27831 | 0.41% |
| 26 Jul 2022 | 447.10 | 458.00 | 458.50 | 445.10 | 43352 | -2.20% |
| 25 Jul 2022 | 457.15 | 463.40 | 463.40 | 456.05 | 24871 | -0.85% |
| 22 Jul 2022 | 461.05 | 465.20 | 465.65 | 455.30 | 52700 | -0.38% |
| 21 Jul 2022 | 462.80 | 459.05 | 464.00 | 455.00 | 44836 | 0.82% |
| 20 Jul 2022 | 459.05 | 453.25 | 464.00 | 451.15 | 114201 | 1.40% |
| 19 Jul 2022 | 452.70 | 451.85 | 458.70 | 450.25 | 124597 | 0.79% |
| 18 Jul 2022 | 449.15 | 444.00 | 454.00 | 442.40 | 223619 | 1.53% |
| 15 Jul 2022 | 442.40 | 444.40 | 447.85 | 440.45 | 37311 | 0.29% |
| 14 Jul 2022 | 441.10 | 438.50 | 445.00 | 435.30 | 56411 | 0.49% |
| 13 Jul 2022 | 438.95 | 448.00 | 448.40 | 437.15 | 68617 | -1.17% |
| 12 Jul 2022 | 444.15 | 434.00 | 449.80 | 433.50 | 147905 | 2.33% |
| 11 Jul 2022 | 434.05 | 425.60 | 437.80 | 424.45 | 107756 | 1.89% |
| 08 Jul 2022 | 426.00 | 422.00 | 427.00 | 415.00 | 183806 | 1.61% |
| 07 Jul 2022 | 419.25 | 421.65 | 421.65 | 412.30 | 173268 | 0.25% |
| 06 Jul 2022 | 418.20 | 415.60 | 420.00 | 413.10 | 58751 | -0.05% |
| 05 Jul 2022 | 418.40 | 422.50 | 425.25 | 417.00 | 58880 | -0.46% |
| 04 Jul 2022 | 420.35 | 427.50 | 427.50 | 419.05 | 72778 | -1.16% |
| 01 Jul 2022 | 425.30 | 433.85 | 435.65 | 424.00 | 59044 | -1.97% |
| 30 Jun 2022 | 433.85 | 438.15 | 445.00 | 431.15 | 53908 | -0.98% |
| 29 Jun 2022 | 438.15 | 425.15 | 439.95 | 425.15 | 75783 | 2.89% |
| 28 Jun 2022 | 425.85 | 428.95 | 429.20 | 422.15 | 26968 | -0.72% |
| 27 Jun 2022 | 428.95 | 430.00 | 431.80 | 425.60 | 35564 | 0.78% |
| 24 Jun 2022 | 425.65 | 430.00 | 434.45 | 419.00 | 52763 | 0.13% |
| 23 Jun 2022 | 425.10 | 420.00 | 427.30 | 420.00 | 48178 | 1.58% |
| 22 Jun 2022 | 418.50 | 422.00 | 423.55 | 415.15 | 40374 | -0.39% |
| 21 Jun 2022 | 420.15 | 411.05 | 423.20 | 411.05 | 41887 | 3.04% |
| 20 Jun 2022 | 407.75 | 422.50 | 429.65 | 405.00 | 76287 | -3.80% |
| 17 Jun 2022 | 423.85 | 438.00 | 442.35 | 420.00 | 97447 | -3.44% |
| 16 Jun 2022 | 438.95 | 450.05 | 453.00 | 433.00 | 48000 | -2.29% |
| 15 Jun 2022 | 449.25 | 455.00 | 455.55 | 447.00 | 43053 | -0.75% |
| 14 Jun 2022 | 452.65 | 454.00 | 458.65 | 450.10 | 45627 | 0.22% |
| 13 Jun 2022 | 451.65 | 462.50 | 462.80 | 450.20 | 59532 | -3.21% |
| 10 Jun 2022 | 466.65 | 468.50 | 473.90 | 466.00 | 47361 | -1.29% |
| 09 Jun 2022 | 472.75 | 474.10 | 482.00 | 463.00 | 104788 | 0.22% |
| 08 Jun 2022 | 471.70 | 476.20 | 477.00 | 467.00 | 48554 | -0.44% |
| 07 Jun 2022 | 473.80 | 481.00 | 481.70 | 471.00 | 39304 | -1.52% |
| 06 Jun 2022 | 481.10 | 480.90 | 485.00 | 470.80 | 54185 | 0.57% |
| 03 Jun 2022 | 478.35 | 488.90 | 489.00 | 476.50 | 92811 | -0.65% |
| 02 Jun 2022 | 481.50 | 477.80 | 550.00 | 474.00 | 199099 | 1.53% |
| 01 Jun 2022 | 474.25 | 479.80 | 482.10 | 472.00 | 59160 | -0.85% |
| 31 May 2022 | 478.30 | 483.00 | 484.00 | 476.00 | 149478 | -1.24% |
| 30 May 2022 | 484.30 | 479.90 | 487.90 | 467.65 | 378208 | -0.08% |
| 27 May 2022 | 484.70 | 441.30 | 495.00 | 436.05 | 3226186 | 10.38% |
| 26 May 2022 | 439.10 | 426.20 | 444.40 | 426.20 | 50810 | 1.26% |
| 25 May 2022 | 433.65 | 445.00 | 448.90 | 430.00 | 56913 | -3.35% |
| 24 May 2022 | 448.70 | 445.30 | 450.00 | 441.00 | 49007 | 0.17% |
| 23 May 2022 | 447.95 | 452.60 | 455.90 | 445.55 | 41921 | -0.41% |
| 20 May 2022 | 449.80 | 452.70 | 455.60 | 443.05 | 46647 | 0.10% |
| 19 May 2022 | 449.35 | 453.00 | 453.05 | 447.00 | 40150 | -1.78% |
| 18 May 2022 | 457.50 | 460.05 | 461.90 | 456.10 | 29780 | -0.17% |
| 17 May 2022 | 458.30 | 454.00 | 459.30 | 451.35 | 49723 | 1.63% |
| 16 May 2022 | 450.95 | 456.05 | 456.05 | 443.50 | 62482 | -0.55% |
| 13 May 2022 | 453.45 | 444.70 | 459.00 | 444.45 | 66839 | 3.32% |
| 12 May 2022 | 438.90 | 450.10 | 457.50 | 434.95 | 111167 | -3.78% |
| 11 May 2022 | 456.15 | 468.05 | 472.80 | 454.70 | 86459 | -2.57% |
| 10 May 2022 | 468.20 | 481.25 | 481.25 | 465.00 | 75098 | -1.57% |
| 09 May 2022 | 475.65 | 465.00 | 480.00 | 458.15 | 110025 | 1.75% |
| 06 May 2022 | 467.45 | 465.00 | 473.00 | 459.65 | 75803 | -0.75% |
| 05 May 2022 | 471.00 | 483.15 | 485.35 | 467.15 | 73012 | -2.34% |
| 04 May 2022 | 482.30 | 487.00 | 492.25 | 481.00 | 109658 | -0.89% |
| 02 May 2022 | 486.65 | 492.80 | 492.80 | 480.00 | 95002 | -1.15% |
| 29 Apr 2022 | 492.30 | 491.35 | 497.95 | 490.55 | 83369 | -0.75% |
| 28 Apr 2022 | 496.00 | 491.10 | 502.00 | 484.80 | 129248 | 1.79% |
| 27 Apr 2022 | 487.30 | 483.00 | 489.90 | 482.25 | 62178 | -0.08% |
| 26 Apr 2022 | 487.70 | 486.10 | 492.00 | 480.95 | 79861 | 1.21% |
| 25 Apr 2022 | 481.85 | 494.00 | 497.35 | 481.00 | 155581 | -2.83% |
| 22 Apr 2022 | 495.90 | 492.00 | 503.10 | 491.15 | 117488 | -1.23% |
| 21 Apr 2022 | 502.10 | 495.60 | 505.75 | 490.85 | 189929 | 1.84% |
| 20 Apr 2022 | 493.05 | 492.60 | 498.30 | 489.90 | 68554 | 0.92% |
| 19 Apr 2022 | 488.55 | 496.90 | 499.15 | 460.35 | 100223 | -0.91% |
| 18 Apr 2022 | 493.05 | 500.55 | 500.55 | 488.25 | 107540 | -1.25% |
| 13 Apr 2022 | 499.30 | 498.00 | 505.00 | 494.90 | 174918 | -0.02% |
| 12 Apr 2022 | 499.40 | 515.00 | 515.00 | 495.35 | 495275 | 0.47% |
| 11 Apr 2022 | 497.05 | 491.80 | 502.75 | 486.85 | 894286 | 1.82% |
| 08 Apr 2022 | 488.15 | 497.40 | 497.40 | 484.90 | 312941 | -0.78% |
| 07 Apr 2022 | 492.00 | 501.95 | 509.30 | 488.15 | 241205 | -1.22% |
| 06 Apr 2022 | 498.10 | 498.00 | 500.00 | 488.00 | 306840 | 1.23% |
| 05 Apr 2022 | 492.05 | 479.10 | 494.00 | 478.00 | 423116 | 3.59% |
| 04 Apr 2022 | 475.00 | 474.05 | 485.05 | 471.30 | 553143 | 1.06% |
| 01 Apr 2022 | 470.00 | 466.35 | 477.85 | 466.00 | 234026 | 1.29% |
| 31 Mar 2022 | 464.00 | 462.80 | 473.50 | 460.05 | 293503 | 1.40% |
| 30 Mar 2022 | 457.60 | 456.00 | 473.90 | 455.10 | 303583 | 0.98% |
| 29 Mar 2022 | 453.15 | 456.35 | 469.40 | 451.20 | 586759 | -1.79% |
| 28 Mar 2022 | 461.40 | 478.70 | 478.70 | 460.00 | 140330 | -2.79% |
| 25 Mar 2022 | 474.65 | 481.60 | 486.80 | 471.35 | 160575 | -0.95% |
| 24 Mar 2022 | 479.20 | 481.50 | 489.00 | 477.05 | 125141 | 0.04% |
| 23 Mar 2022 | 479.00 | 491.65 | 494.45 | 478.00 | 141413 | -1.80% |
| 22 Mar 2022 | 487.80 | 492.50 | 494.00 | 486.00 | 135072 | -0.43% |
| 21 Mar 2022 | 489.90 | 500.40 | 502.00 | 483.05 | 136232 | -1.59% |
| 17 Mar 2022 | 497.80 | 499.20 | 511.00 | 493.85 | 521770 | 1.77% |
| 16 Mar 2022 | 489.15 | 498.75 | 509.80 | 486.00 | 190772 | -1.43% |
| 15 Mar 2022 | 496.25 | 504.00 | 514.20 | 493.60 | 376216 | -1.66% |
| 14 Mar 2022 | 504.65 | 505.65 | 509.00 | 496.00 | 68022 | 0.90% |
| 11 Mar 2022 | 500.15 | 512.00 | 516.00 | 494.90 | 265226 | -2.08% |
| 10 Mar 2022 | 510.75 | 510.00 | 513.00 | 507.35 | 98986 | 1.61% |
| 09 Mar 2022 | 502.65 | 498.50 | 510.00 | 497.00 | 107598 | 1.36% |
| 08 Mar 2022 | 495.90 | 493.95 | 504.85 | 492.00 | 66056 | 0.71% |
| 07 Mar 2022 | 492.40 | 489.00 | 497.95 | 465.00 | 99977 | -1.34% |
| 04 Mar 2022 | 499.10 | 510.75 | 510.75 | 490.20 | 63353 | -2.95% |
| 03 Mar 2022 | 514.25 | 519.95 | 519.95 | 509.00 | 48460 | -0.01% |
| 02 Mar 2022 | 514.30 | 495.00 | 518.65 | 495.00 | 92813 | -0.97% |
| 28 Feb 2022 | 519.35 | 534.00 | 535.00 | 518.00 | 70703 | -2.54% |
| 25 Feb 2022 | 532.90 | 515.50 | 534.80 | 515.45 | 359787 | 4.55% |
| 24 Feb 2022 | 509.70 | 495.00 | 523.30 | 475.00 | 503595 | 1.70% |
| 23 Feb 2022 | 501.20 | 507.70 | 514.90 | 500.00 | 58146 | -0.75% |
| 22 Feb 2022 | 505.00 | 510.00 | 515.85 | 501.10 | 90832 | -2.04% |
| 21 Feb 2022 | 515.50 | 528.00 | 528.00 | 511.00 | 107611 | -1.90% |
| 18 Feb 2022 | 525.50 | 547.00 | 554.00 | 519.60 | 274306 | -3.28% |
| 17 Feb 2022 | 543.30 | 547.80 | 547.80 | 538.00 | 89636 | -0.82% |
| 16 Feb 2022 | 547.80 | 551.00 | 555.75 | 545.10 | 75841 | -0.49% |
| 15 Feb 2022 | 550.50 | 540.90 | 555.00 | 531.00 | 120805 | 1.91% |
| 14 Feb 2022 | 540.20 | 569.00 | 569.00 | 535.40 | 89549 | -5.40% |
| 11 Feb 2022 | 571.05 | 583.00 | 594.00 | 566.70 | 365760 | -2.03% |
| 10 Feb 2022 | 582.90 | 582.70 | 592.85 | 578.05 | 90867 | 0.53% |
| 09 Feb 2022 | 579.80 | 586.70 | 594.10 | 575.70 | 99926 | -1.05% |
| 08 Feb 2022 | 585.95 | 596.00 | 604.00 | 578.05 | 108129 | -0.86% |
| 07 Feb 2022 | 591.05 | 602.55 | 609.25 | 581.15 | 77147 | -1.48% |
| 04 Feb 2022 | 599.90 | 608.00 | 608.00 | 598.30 | 65587 | -1.37% |
| 03 Feb 2022 | 608.25 | 617.50 | 619.70 | 606.15 | 46496 | -1.18% |
| 02 Feb 2022 | 615.50 | 623.00 | 623.00 | 612.30 | 59243 | -0.46% |
| 01 Feb 2022 | 618.35 | 612.50 | 621.00 | 604.45 | 90725 | 0.96% |
| 31 Jan 2022 | 612.45 | 623.00 | 623.00 | 610.15 | 61421 | -1.29% |
| 28 Jan 2022 | 620.45 | 623.40 | 630.00 | 612.95 | 90276 | -0.27% |
| 27 Jan 2022 | 622.10 | 619.10 | 631.35 | 614.10 | 127139 | 0.53% |
| 25 Jan 2022 | 618.80 | 599.10 | 624.05 | 596.15 | 108643 | 2.41% |
| 24 Jan 2022 | 604.25 | 618.25 | 621.30 | 594.30 | 217929 | -2.23% |
| 21 Jan 2022 | 618.05 | 622.00 | 629.90 | 610.85 | 58821 | -1.26% |
| 20 Jan 2022 | 625.95 | 624.60 | 629.45 | 622.00 | 55764 | 0.20% |
| 19 Jan 2022 | 624.70 | 626.00 | 633.80 | 613.65 | 113823 | 0.01% |
| 18 Jan 2022 | 624.65 | 637.90 | 638.80 | 620.90 | 76885 | -1.61% |
| 17 Jan 2022 | 634.90 | 631.10 | 638.60 | 628.30 | 69647 | 0.60% |
| 14 Jan 2022 | 631.10 | 638.60 | 644.00 | 629.00 | 95781 | -1.17% |
| 13 Jan 2022 | 638.60 | 644.50 | 652.00 | 636.05 | 82356 | -0.92% |
| 12 Jan 2022 | 644.50 | 632.00 | 662.00 | 631.25 | 301550 | 2.10% |
| 11 Jan 2022 | 631.25 | 636.00 | 643.45 | 627.00 | 76438 | -0.83% |
| 10 Jan 2022 | 636.55 | 645.00 | 647.30 | 634.30 | 108434 | -0.91% |
| 07 Jan 2022 | 642.40 | 634.80 | 661.35 | 631.85 | 914939 | 2.25% |
| 06 Jan 2022 | 628.25 | 619.40 | 633.80 | 615.20 | 377798 | 1.12% |
| 05 Jan 2022 | 621.30 | 627.80 | 631.60 | 619.00 | 377122 | -1.04% |
| 04 Jan 2022 | 627.80 | 631.30 | 642.00 | 618.20 | 260774 | -0.55% |
| 03 Jan 2022 | 631.30 | 628.30 | 634.35 | 625.25 | 323374 | 0.48% |
| 31 Dec 2021 | 628.30 | 631.00 | 636.60 | 624.05 | 277047 | -0.33% |
| 30 Dec 2021 | 630.40 | 640.50 | 642.05 | 626.45 | 159813 | -1.62% |
| 29 Dec 2021 | 640.75 | 639.00 | 648.35 | 636.00 | 375129 | 0.02% |
| 28 Dec 2021 | 640.60 | 645.00 | 655.45 | 635.10 | 282912 | -0.30% |
| 27 Dec 2021 | 642.55 | 635.25 | 644.00 | 625.40 | 195355 | 1.97% |
| 24 Dec 2021 | 630.15 | 623.65 | 639.20 | 613.65 | 316369 | 1.50% |
| 23 Dec 2021 | 620.85 | 625.10 | 627.95 | 615.20 | 97465 | -0.59% |
| 22 Dec 2021 | 624.55 | 629.80 | 629.85 | 613.00 | 311923 | 0.98% |
| 21 Dec 2021 | 618.50 | 595.00 | 622.90 | 595.00 | 250758 | 4.71% |
| 20 Dec 2021 | 590.70 | 600.00 | 609.05 | 575.00 | 229380 | -1.65% |
| 17 Dec 2021 | 600.60 | 601.95 | 607.35 | 590.00 | 217171 | -0.66% |
| 16 Dec 2021 | 604.60 | 581.30 | 612.00 | 581.30 | 632023 | 4.01% |
| 15 Dec 2021 | 581.30 | 586.80 | 593.00 | 578.00 | 106435 | -0.44% |
| 14 Dec 2021 | 583.85 | 581.35 | 588.60 | 577.70 | 81076 | -0.03% |
| 13 Dec 2021 | 584.00 | 599.00 | 606.95 | 576.20 | 92398 | -2.08% |
| 10 Dec 2021 | 596.40 | 575.65 | 605.00 | 573.95 | 149830 | 4.01% |
| 09 Dec 2021 | 573.40 | 581.70 | 581.70 | 570.10 | 64825 | -0.96% |
| 08 Dec 2021 | 578.95 | 575.00 | 585.45 | 572.60 | 77618 | 1.12% |
| 07 Dec 2021 | 572.55 | 570.45 | 575.00 | 564.00 | 71315 | 1.12% |
| 06 Dec 2021 | 566.20 | 577.30 | 577.30 | 563.00 | 82598 | -1.42% |
| 03 Dec 2021 | 574.35 | 580.00 | 580.35 | 569.75 | 70201 | -0.61% |
| 02 Dec 2021 | 577.85 | 575.65 | 584.50 | 570.55 | 135607 | 1.08% |
| 01 Dec 2021 | 571.65 | 571.00 | 576.20 | 567.60 | 78134 | 0.41% |
| 30 Nov 2021 | 569.30 | 576.35 | 599.00 | 560.10 | 178301 | -3.79% |
| 29 Nov 2021 | 591.70 | 570.00 | 595.30 | 541.10 | 230274 | 2.55% |
| 26 Nov 2021 | 577.00 | 611.00 | 613.25 | 571.00 | 234404 | -6.66% |
| 25 Nov 2021 | 618.15 | 623.75 | 623.75 | 609.40 | 90895 | -0.18% |
| 24 Nov 2021 | 619.25 | 620.00 | 626.00 | 612.45 | 184169 | 0.19% |
| 23 Nov 2021 | 618.10 | 610.00 | 620.80 | 593.20 | 185519 | 1.39% |
| 22 Nov 2021 | 609.60 | 606.00 | 614.85 | 591.05 | 408904 | 1.21% |
| 18 Nov 2021 | 602.30 | 591.10 | 605.80 | 580.00 | 233224 | 1.51% |
| 17 Nov 2021 | 593.35 | 611.00 | 616.30 | 587.35 | 222098 | -2.87% |
| 16 Nov 2021 | 610.90 | 611.45 | 619.00 | 605.00 | 188100 | 0.30% |
| 15 Nov 2021 | 609.05 | 631.00 | 631.00 | 608.00 | 238658 | -3.35% |
| 12 Nov 2021 | 630.15 | 636.90 | 647.65 | 625.00 | 467481 | -0.41% |
| 11 Nov 2021 | 632.75 | 636.00 | 641.95 | 618.05 | 327830 | 0.03% |
| 10 Nov 2021 | 632.55 | 646.40 | 652.00 | 626.15 | 801211 | -1.70% |
| 09 Nov 2021 | 643.50 | 604.45 | 648.10 | 602.50 | 2045904 | 6.82% |
| 08 Nov 2021 | 602.40 | 608.00 | 614.70 | 599.10 | 147279 | -0.98% |
| 04 Nov 2021 | 608.35 | 609.00 | 614.00 | 603.40 | 77681 | 0.41% |
| 03 Nov 2021 | 605.85 | 610.00 | 617.50 | 597.00 | 491049 | 0.29% |
| 02 Nov 2021 | 604.10 | 584.00 | 610.00 | 582.00 | 1018929 | 3.81% |
| 01 Nov 2021 | 581.95 | 581.35 | 585.00 | 571.60 | 206584 | 0.25% |
| 29 Oct 2021 | 580.50 | 579.60 | 589.00 | 564.60 | 308319 | 2.67% |
| 28 Oct 2021 | 565.40 | 575.00 | 579.30 | 562.95 | 151002 | -1.79% |
| 27 Oct 2021 | 575.70 | 578.95 | 583.00 | 568.40 | 87559 | 0.04% |
| 26 Oct 2021 | 575.45 | 576.50 | 579.00 | 570.05 | 70510 | -0.18% |
| 25 Oct 2021 | 576.50 | 578.90 | 584.00 | 558.00 | 140412 | -0.40% |
| 22 Oct 2021 | 578.80 | 580.00 | 581.40 | 565.00 | 179991 | 0.56% |
| 21 Oct 2021 | 575.60 | 572.40 | 579.00 | 560.20 | 159124 | 0.91% |
| 20 Oct 2021 | 570.40 | 570.80 | 573.00 | 555.05 | 208352 | 0.71% |
| 19 Oct 2021 | 566.40 | 579.25 | 584.85 | 564.00 | 111351 | -2.02% |
| 18 Oct 2021 | 578.10 | 573.00 | 580.50 | 570.30 | 133869 | 1.54% |
| 14 Oct 2021 | 569.35 | 580.00 | 582.60 | 567.85 | 124287 | -1.47% |
| 13 Oct 2021 | 577.85 | 578.00 | 584.70 | 575.00 | 146004 | -0.06% |
| 12 Oct 2021 | 578.20 | 581.30 | 587.00 | 576.00 | 153772 | -0.03% |
| 11 Oct 2021 | 578.40 | 594.65 | 594.65 | 574.05 | 342097 | -1.68% |
| 08 Oct 2021 | 588.30 | 579.80 | 592.85 | 576.00 | 639436 | 2.13% |
| 07 Oct 2021 | 576.05 | 570.00 | 578.05 | 566.70 | 215077 | 1.49% |
| 06 Oct 2021 | 567.60 | 566.90 | 571.35 | 564.00 | 201577 | 0.45% |
| 05 Oct 2021 | 565.05 | 566.30 | 571.50 | 562.05 | 206762 | -0.11% |
| 04 Oct 2021 | 565.65 | 560.55 | 569.95 | 560.55 | 236687 | 0.14% |
| 01 Oct 2021 | 564.85 | 578.90 | 579.00 | 564.00 | 141118 | -2.47% |
| 30 Sep 2021 | 579.15 | 578.00 | 584.40 | 574.50 | 188016 | 0.90% |
| 29 Sep 2021 | 574.00 | 566.00 | 579.00 | 562.95 | 160916 | 1.34% |
| 28 Sep 2021 | 566.40 | 579.00 | 582.40 | 562.90 | 278708 | -1.91% |
| 27 Sep 2021 | 577.45 | 578.00 | 591.00 | 568.30 | 324145 | -0.07% |
| 24 Sep 2021 | 577.85 | 594.80 | 600.80 | 573.00 | 614253 | -1.86% |
| 23 Sep 2021 | 588.80 | 575.00 | 594.50 | 570.00 | 1222796 | 3.79% |
| 22 Sep 2021 | 567.30 | 558.70 | 570.00 | 550.00 | 490081 | 2.24% |
| 21 Sep 2021 | 554.85 | 555.00 | 560.00 | 551.00 | 189539 | -0.03% |
| 20 Sep 2021 | 555.00 | 546.80 | 561.95 | 537.20 | 269706 | 1.50% |
| 17 Sep 2021 | 546.80 | 558.90 | 560.05 | 545.00 | 224844 | -1.47% |
| 16 Sep 2021 | 554.95 | 556.35 | 560.00 | 554.00 | 213413 | 0.21% |
| 15 Sep 2021 | 553.80 | 552.40 | 561.25 | 547.90 | 354230 | 0.47% |
| 14 Sep 2021 | 551.20 | 558.20 | 560.00 | 547.80 | 406953 | -0.45% |
| 13 Sep 2021 | 553.70 | 559.00 | 561.70 | 551.50 | 377845 | -1.08% |
| 09 Sep 2021 | 559.75 | 564.75 | 567.45 | 558.00 | 439768 | -0.44% |
| 08 Sep 2021 | 562.20 | 565.00 | 571.60 | 560.00 | 570986 | -0.57% |
| 07 Sep 2021 | 565.45 | 577.00 | 577.00 | 561.00 | 261179 | -1.58% |
| 06 Sep 2021 | 574.55 | 575.00 | 583.00 | 572.10 | 441344 | 0.57% |
| 03 Sep 2021 | 571.30 | 564.00 | 586.00 | 560.90 | 1062002 | 1.85% |
| 02 Sep 2021 | 560.90 | 562.80 | 569.00 | 560.00 | 170245 | 0.30% |
| 01 Sep 2021 | 559.25 | 561.10 | 565.00 | 558.00 | 188519 | 0.08% |
| 31 Aug 2021 | 558.80 | 560.00 | 569.00 | 556.00 | 352459 | -0.18% |
| 30 Aug 2021 | 559.80 | 553.55 | 569.00 | 553.00 | 424690 | 1.57% |
| 27 Aug 2021 | 551.15 | 555.10 | 558.80 | 547.05 | 200992 | -0.16% |
| 26 Aug 2021 | 552.05 | 546.50 | 557.65 | 543.00 | 342821 | 1.67% |
| 25 Aug 2021 | 543.00 | 548.80 | 559.50 | 540.85 | 270958 | -0.29% |
| 24 Aug 2021 | 544.60 | 551.75 | 559.75 | 541.00 | 197159 | -1.08% |
| 23 Aug 2021 | 550.55 | 555.75 | 563.10 | 545.60 | 127229 | -0.69% |
| 20 Aug 2021 | 554.35 | 562.00 | 567.15 | 550.40 | 194171 | -2.25% |
| 18 Aug 2021 | 567.10 | 563.40 | 575.45 | 561.90 | 634849 | -0.22% |
| 17 Aug 2021 | 568.35 | 573.40 | 577.00 | 566.10 | 158667 | -0.49% |
| 16 Aug 2021 | 571.15 | 566.75 | 574.95 | 551.50 | 286628 | 1.56% |
| 13 Aug 2021 | 562.40 | 571.45 | 584.70 | 546.15 | 975890 | -0.66% |
| 12 Aug 2021 | 566.15 | 566.00 | 577.80 | 560.60 | 245484 | 0.11% |
| 11 Aug 2021 | 565.50 | 583.65 | 583.65 | 551.70 | 732214 | -2.68% |
| 10 Aug 2021 | 581.05 | 592.70 | 592.70 | 572.00 | 224337 | -0.56% |
| 09 Aug 2021 | 584.30 | 590.70 | 609.15 | 580.10 | 472849 | -1.08% |
| 06 Aug 2021 | 590.70 | 597.00 | 617.65 | 587.00 | 606565 | -1.31% |
| 05 Aug 2021 | 598.55 | 601.00 | 605.00 | 591.15 | 918156 | -0.43% |
| 04 Aug 2021 | 601.15 | 580.00 | 614.85 | 578.15 | 3947585 | 4.19% |
| 03 Aug 2021 | 577.00 | 550.70 | 581.00 | 549.40 | 1491087 | 5.33% |
| 02 Aug 2021 | 547.80 | 551.50 | 562.80 | 544.20 | 406700 | 0.32% |
| 30 Jul 2021 | 546.05 | 542.00 | 554.85 | 539.25 | 164683 | 0.57% |
| 29 Jul 2021 | 542.95 | 545.50 | 550.00 | 539.00 | 84641 | -0.42% |
| 28 Jul 2021 | 545.25 | 545.65 | 548.50 | 536.00 | 106568 | -0.07% |
| 27 Jul 2021 | 545.65 | 550.45 | 554.90 | 541.50 | 186532 | -0.37% |
| 26 Jul 2021 | 547.70 | 547.25 | 562.00 | 545.10 | 141234 | 0.09% |
| 23 Jul 2021 | 547.20 | 556.90 | 557.35 | 534.00 | 284694 | -1.31% |
| 22 Jul 2021 | 554.45 | 554.40 | 566.00 | 552.00 | 312779 | -0.07% |
| 20 Jul 2021 | 554.85 | 551.00 | 558.95 | 540.10 | 103339 | 0.32% |
| 19 Jul 2021 | 553.10 | 552.10 | 561.15 | 549.00 | 145744 | -0.43% |
| 16 Jul 2021 | 555.50 | 561.90 | 564.05 | 552.00 | 231651 | -0.40% |
| 15 Jul 2021 | 557.75 | 553.30 | 562.75 | 553.00 | 232000 | 0.14% |
| 14 Jul 2021 | 556.95 | 558.90 | 563.25 | 554.20 | 262700 | 0.42% |
| 13 Jul 2021 | 554.60 | 570.00 | 570.00 | 550.25 | 213895 | -1.29% |
| 12 Jul 2021 | 561.85 | 547.80 | 573.00 | 547.55 | 935315 | 3.18% |
| 09 Jul 2021 | 544.55 | 551.95 | 554.70 | 543.10 | 142155 | -0.91% |
| 08 Jul 2021 | 549.55 | 558.00 | 564.35 | 546.10 | 159765 | -0.95% |
| 07 Jul 2021 | 554.80 | 564.95 | 567.95 | 553.75 | 310446 | -1.46% |
| 06 Jul 2021 | 563.00 | 574.45 | 577.80 | 559.00 | 180624 | -1.77% |
| 05 Jul 2021 | 573.15 | 577.00 | 585.25 | 568.50 | 275780 | -0.30% |
| 02 Jul 2021 | 574.90 | 571.25 | 581.30 | 571.25 | 303335 | 0.74% |
| 01 Jul 2021 | 570.65 | 573.60 | 583.50 | 566.15 | 256310 | -0.12% |
| 30 Jun 2021 | 571.35 | 588.85 | 594.20 | 565.20 | 495780 | -2.10% |
| 29 Jun 2021 | 583.60 | 583.00 | 597.00 | 571.20 | 819141 | 0.62% |
| 28 Jun 2021 | 580.00 | 574.40 | 582.95 | 565.00 | 342944 | 1.64% |
| 25 Jun 2021 | 570.65 | 563.75 | 582.85 | 556.50 | 605157 | 1.71% |
| 24 Jun 2021 | 561.05 | 582.00 | 591.40 | 551.30 | 1061857 | -2.71% |
| 23 Jun 2021 | 576.65 | 541.35 | 585.00 | 531.05 | 1968832 | 7.41% |
| 22 Jun 2021 | 536.85 | 539.65 | 543.55 | 535.00 | 61862 | -0.07% |
| 21 Jun 2021 | 537.25 | 536.00 | 543.95 | 533.00 | 113075 | -0.07% |
| 18 Jun 2021 | 537.65 | 536.60 | 544.40 | 521.20 | 138070 | 0.73% |
| 17 Jun 2021 | 533.75 | 536.50 | 540.50 | 531.00 | 68273 | -0.94% |
| 16 Jun 2021 | 538.80 | 549.80 | 549.80 | 535.10 | 73263 | -1.79% |
| 15 Jun 2021 | 548.60 | 551.85 | 554.40 | 544.30 | 130148 | -0.59% |
| 14 Jun 2021 | 551.85 | 554.95 | 554.95 | 542.00 | 159312 | -0.28% |
| 11 Jun 2021 | 553.40 | 556.10 | 557.00 | 550.05 | 157845 | 0.12% |
| 10 Jun 2021 | 552.75 | 546.00 | 555.00 | 542.45 | 259511 | 1.66% |
| 09 Jun 2021 | 543.70 | 543.45 | 548.85 | 541.00 | 179250 | 0.33% |
| 08 Jun 2021 | 541.90 | 538.90 | 547.70 | 535.15 | 275414 | 1.51% |
| 07 Jun 2021 | 533.85 | 527.75 | 544.00 | 526.05 | 303172 | 1.51% |
| 04 Jun 2021 | 525.90 | 529.25 | 531.55 | 525.00 | 119899 | -0.23% |
| 03 Jun 2021 | 527.10 | 528.00 | 532.95 | 525.00 | 125189 | 0.15% |
| 02 Jun 2021 | 526.30 | 530.65 | 534.25 | 523.00 | 192690 | -0.21% |
| 01 Jun 2021 | 527.40 | 524.00 | 537.95 | 520.35 | 320543 | 0.65% |
| 31 May 2021 | 524.00 | 529.00 | 536.40 | 520.70 | 253008 | -0.78% |
| 28 May 2021 | 528.10 | 538.90 | 538.90 | 526.35 | 288037 | -0.24% |
| 27 May 2021 | 529.35 | 551.00 | 561.90 | 521.55 | 952030 | -4.24% |
| 26 May 2021 | 552.80 | 558.00 | 564.40 | 551.00 | 237120 | -0.17% |
| 25 May 2021 | 553.75 | 568.95 | 568.95 | 548.00 | 431674 | -2.72% |
| 24 May 2021 | 569.25 | 550.00 | 576.00 | 535.60 | 843329 | 1.00% |
| 21 May 2021 | 563.60 | 568.80 | 583.40 | 556.00 | 635668 | 0.52% |
| 20 May 2021 | 560.70 | 564.95 | 572.00 | 546.10 | 484414 | -0.12% |
| 19 May 2021 | 561.40 | 537.55 | 577.00 | 537.10 | 1650728 | 4.77% |
| 18 May 2021 | 535.85 | 548.90 | 549.75 | 532.25 | 203978 | -1.21% |
| 17 May 2021 | 542.40 | 530.00 | 554.00 | 520.40 | 636278 | 3.57% |
| 14 May 2021 | 523.70 | 558.00 | 563.90 | 516.00 | 769726 | -6.00% |
| 12 May 2021 | 557.10 | 509.75 | 611.55 | 509.75 | 6273955 | 9.31% |
| 11 May 2021 | 509.65 | 510.00 | 514.00 | 506.05 | 155175 | 0.08% |
| 10 May 2021 | 509.25 | 510.35 | 514.80 | 507.35 | 115866 | -0.28% |
| 07 May 2021 | 510.70 | 508.15 | 517.55 | 505.65 | 134188 | 0.73% |
| 06 May 2021 | 507.00 | 510.40 | 510.55 | 503.40 | 35568 | -0.27% |
| 05 May 2021 | 508.35 | 506.95 | 511.55 | 502.50 | 57922 | 1.16% |
| 04 May 2021 | 502.50 | 507.05 | 524.00 | 491.55 | 157185 | -0.62% |
| 03 May 2021 | 505.65 | 510.00 | 510.00 | 505.00 | 37957 | -0.84% |
| 30 Apr 2021 | 509.95 | 504.70 | 515.90 | 504.70 | 50927 | -0.92% |
| 29 Apr 2021 | 514.70 | 512.30 | 518.65 | 508.05 | 63566 | 0.08% |
| 28 Apr 2021 | 514.30 | 519.50 | 519.50 | 512.00 | 46741 | -0.29% |
| 27 Apr 2021 | 515.80 | 510.00 | 519.30 | 507.00 | 69041 | 1.33% |
| 26 Apr 2021 | 509.05 | 513.00 | 517.90 | 508.05 | 48149 | -0.64% |
| 23 Apr 2021 | 512.35 | 512.00 | 520.00 | 512.00 | 44583 | -0.90% |
| 22 Apr 2021 | 517.00 | 512.50 | 527.00 | 505.85 | 104234 | 0.21% |
| 20 Apr 2021 | 515.90 | 518.50 | 544.50 | 510.10 | 87716 | -1.56% |
| 19 Apr 2021 | 524.10 | 530.00 | 530.00 | 510.00 | 138211 | -2.57% |
| 16 Apr 2021 | 537.95 | 509.35 | 549.00 | 507.15 | 162042 | 5.65% |
| 15 Apr 2021 | 509.20 | 517.00 | 517.00 | 501.00 | 65848 | -1.32% |
| 13 Apr 2021 | 516.00 | 503.60 | 520.00 | 502.25 | 64520 | 1.18% |
| 12 Apr 2021 | 510.00 | 521.05 | 540.40 | 501.70 | 189809 | -5.63% |
| 09 Apr 2021 | 540.40 | 533.00 | 543.90 | 533.00 | 153487 | -0.21% |
| 08 Apr 2021 | 541.55 | 544.90 | 544.90 | 538.20 | 100877 | 0.27% |
| 07 Apr 2021 | 540.10 | 535.00 | 544.75 | 532.15 | 122433 | 1.08% |
| 06 Apr 2021 | 534.35 | 538.00 | 542.00 | 530.40 | 127028 | -1.19% |
| 05 Apr 2021 | 540.80 | 539.50 | 548.75 | 520.00 | 162047 | 0.24% |
| 01 Apr 2021 | 539.50 | 542.00 | 548.30 | 533.40 | 193533 | -1.15% |
| 31 Mar 2021 | 545.75 | 546.00 | 554.50 | 513.10 | 266519 | -0.01% |
| 30 Mar 2021 | 545.80 | 534.50 | 550.00 | 531.00 | 460165 | 2.84% |
| 26 Mar 2021 | 530.75 | 531.30 | 541.45 | 519.00 | 401185 | 1.10% |
| 25 Mar 2021 | 525.00 | 523.00 | 535.00 | 512.55 | 293976 | 0.00% |
| 24 Mar 2021 | 525.00 | 521.70 | 535.70 | 517.00 | 460304 | 0.90% |
| 23 Mar 2021 | 520.30 | 521.00 | 523.00 | 516.50 | 156431 | -0.18% |
| 22 Mar 2021 | 521.25 | 512.40 | 524.80 | 504.10 | 280008 | 0.80% |
| 19 Mar 2021 | 517.10 | 508.90 | 524.00 | 492.25 | 348182 | 1.76% |
| 18 Mar 2021 | 508.15 | 514.75 | 516.55 | 498.00 | 318377 | 0.31% |
| 17 Mar 2021 | 506.60 | 504.00 | 512.80 | 501.05 | 400945 | -0.10% |
| 16 Mar 2021 | 507.10 | 508.00 | 521.00 | 501.95 | 919583 | 0.77% |
| 15 Mar 2021 | 503.25 | 490.50 | 508.00 | 481.50 | 728151 | 3.42% |
| 12 Mar 2021 | 486.60 | 502.95 | 507.70 | 477.00 | 950036 | -1.35% |
| 10 Mar 2021 | 493.25 | 473.80 | 507.95 | 473.05 | 1828595 | 3.14% |
| 09 Mar 2021 | 478.25 | 477.00 | 518.80 | 467.00 | 4759465 | 0.76% |
| 08 Mar 2021 | 474.65 | 467.00 | 489.00 | 466.95 | 421237 | 1.73% |
| 05 Mar 2021 | 466.60 | 467.90 | 467.90 | 463.00 | 208996 | 0.10% |
| 04 Mar 2021 | 466.15 | 461.95 | 468.40 | 456.45 | 120948 | 0.66% |
| 03 Mar 2021 | 463.10 | 459.65 | 466.10 | 455.00 | 357315 | 1.12% |
| 02 Mar 2021 | 457.95 | 453.50 | 459.25 | 450.20 | 199285 | 1.33% |
| 01 Mar 2021 | 451.95 | 449.50 | 453.60 | 445.00 | 234302 | 1.23% |
| 26 Feb 2021 | 446.45 | 444.60 | 447.80 | 439.00 | 240313 | 0.29% |
| 25 Feb 2021 | 445.15 | 440.50 | 449.00 | 439.80 | 266589 | 0.15% |
| 24 Feb 2021 | 444.50 | 450.00 | 454.00 | 436.00 | 74037 | -0.74% |
| 23 Feb 2021 | 447.80 | 432.30 | 449.85 | 432.30 | 175370 | 3.65% |
| 22 Feb 2021 | 432.05 | 457.00 | 459.60 | 426.60 | 371056 | -3.56% |
| 19 Feb 2021 | 448.00 | 438.25 | 452.85 | 438.25 | 199315 | 2.04% |
| 18 Feb 2021 | 439.05 | 445.45 | 446.90 | 436.40 | 96196 | -1.23% |
| 17 Feb 2021 | 444.50 | 445.00 | 448.05 | 441.30 | 91134 | -0.39% |
| 16 Feb 2021 | 446.25 | 447.95 | 450.30 | 441.10 | 122285 | -0.38% |
| 15 Feb 2021 | 447.95 | 447.00 | 455.60 | 446.00 | 243100 | -0.51% |
| 12 Feb 2021 | 450.25 | 450.00 | 460.00 | 441.60 | 172421 | 0.24% |
| 11 Feb 2021 | 449.15 | 448.00 | 452.35 | 445.05 | 100907 | -0.18% |
| 10 Feb 2021 | 449.95 | 450.00 | 458.20 | 445.30 | 213631 | -0.63% |
| 09 Feb 2021 | 452.80 | 459.55 | 460.00 | 447.35 | 132152 | -1.30% |
| 08 Feb 2021 | 458.75 | 464.00 | 466.00 | 451.75 | 340100 | -1.11% |
| 05 Feb 2021 | 463.90 | 462.50 | 468.60 | 457.95 | 1003813 | 0.95% |
| 04 Feb 2021 | 459.55 | 454.80 | 466.80 | 454.05 | 793603 | 1.06% |
| 03 Feb 2021 | 454.75 | 447.75 | 456.90 | 447.55 | 354477 | 2.34% |
| 02 Feb 2021 | 444.35 | 448.20 | 455.00 | 440.00 | 326872 | 0.02% |
| 01 Feb 2021 | 444.25 | 437.65 | 445.95 | 426.25 | 249834 | 1.51% |
| 29 Jan 2021 | 437.65 | 435.65 | 442.15 | 433.05 | 319338 | 1.37% |
| 28 Jan 2021 | 431.75 | 432.50 | 439.00 | 427.55 | 264936 | -0.07% |
| 27 Jan 2021 | 432.05 | 437.50 | 444.00 | 430.00 | 226104 | -1.31% |
| 25 Jan 2021 | 437.80 | 443.10 | 445.90 | 430.00 | 314813 | -0.52% |
| 22 Jan 2021 | 440.10 | 433.30 | 447.80 | 430.00 | 846479 | 2.15% |
| 21 Jan 2021 | 430.85 | 425.95 | 435.90 | 425.95 | 530224 | 1.57% |
| 20 Jan 2021 | 424.20 | 419.40 | 426.00 | 418.80 | 281949 | 1.65% |
| 19 Jan 2021 | 417.30 | 421.00 | 424.45 | 413.05 | 541788 | -0.44% |
| 18 Jan 2021 | 419.15 | 430.00 | 430.00 | 417.05 | 344109 | -2.68% |
| 15 Jan 2021 | 430.70 | 438.00 | 438.45 | 427.20 | 275596 | -1.48% |
| 14 Jan 2021 | 437.15 | 438.00 | 439.65 | 433.00 | 495359 | 0.36% |
| 13 Jan 2021 | 435.60 | 449.00 | 453.00 | 431.40 | 1758041 | 0.24% |
| 12 Jan 2021 | 434.55 | 431.90 | 438.55 | 428.60 | 633097 | 0.40% |
| 11 Jan 2021 | 432.80 | 433.50 | 434.95 | 423.50 | 247541 | 0.35% |
| 08 Jan 2021 | 431.30 | 430.00 | 435.55 | 427.60 | 595357 | 1.03% |
| 07 Jan 2021 | 426.90 | 423.10 | 430.60 | 418.00 | 483604 | 0.98% |
| 06 Jan 2021 | 422.75 | 423.50 | 427.25 | 421.50 | 200672 | 0.06% |
| 05 Jan 2021 | 422.50 | 426.90 | 427.00 | 421.00 | 176447 | -0.76% |
| 04 Jan 2021 | 425.75 | 431.35 | 435.50 | 424.25 | 300076 | -0.73% |
| 01 Jan 2021 | 428.90 | 424.35 | 430.00 | 423.00 | 107762 | 1.59% |
| 31 Dec 2020 | 422.20 | 423.90 | 433.30 | 420.10 | 226735 | -0.37% |
| 30 Dec 2020 | 423.75 | 436.00 | 441.00 | 420.20 | 256257 | -1.70% |
| 29 Dec 2020 | 431.10 | 445.00 | 445.00 | 427.70 | 263895 | -2.87% |
| 28 Dec 2020 | 443.85 | 440.00 | 448.75 | 434.05 | 279014 | 2.14% |
| 24 Dec 2020 | 434.55 | 432.10 | 436.20 | 430.45 | 155707 | 0.72% |
| 23 Dec 2020 | 431.45 | 434.00 | 437.80 | 426.00 | 200854 | 0.40% |
| 22 Dec 2020 | 429.75 | 405.10 | 444.00 | 405.10 | 215203 | 2.04% |
| 21 Dec 2020 | 421.15 | 448.00 | 449.90 | 414.40 | 333492 | -5.97% |
| 18 Dec 2020 | 447.90 | 473.00 | 475.80 | 375.00 | 218570 | -4.25% |
| 17 Dec 2020 | 467.80 | 475.15 | 479.85 | 465.00 | 190492 | -1.44% |
| 16 Dec 2020 | 474.65 | 459.90 | 483.35 | 450.00 | 493769 | 3.74% |
| 15 Dec 2020 | 457.55 | 455.00 | 459.85 | 445.40 | 233854 | 1.24% |
| 14 Dec 2020 | 451.95 | 453.25 | 454.70 | 447.50 | 215860 | -0.15% |
| 11 Dec 2020 | 452.65 | 444.00 | 455.00 | 444.00 | 162812 | 1.96% |
| 10 Dec 2020 | 443.95 | 444.00 | 448.00 | 434.35 | 153622 | 0.41% |
| 09 Dec 2020 | 442.15 | 441.10 | 444.40 | 433.90 | 236155 | 0.92% |
| 08 Dec 2020 | 438.10 | 436.75 | 441.00 | 430.00 | 158067 | 0.89% |
| 07 Dec 2020 | 434.25 | 428.30 | 435.70 | 427.65 | 226686 | 1.66% |
| 04 Dec 2020 | 427.15 | 421.50 | 428.80 | 421.50 | 184437 | 1.48% |
| 03 Dec 2020 | 420.90 | 415.80 | 424.40 | 410.35 | 314270 | 2.78% |
| 02 Dec 2020 | 409.50 | 409.95 | 418.10 | 405.00 | 236832 | 0.33% |
| 01 Dec 2020 | 408.15 | 407.45 | 410.95 | 406.05 | 73683 | 0.60% |
| 27 Nov 2020 | 405.70 | 405.00 | 411.00 | 402.70 | 188283 | 0.61% |
| 26 Nov 2020 | 403.25 | 412.40 | 412.40 | 400.70 | 105904 | -1.73% |
| 25 Nov 2020 | 410.35 | 418.00 | 423.55 | 406.60 | 119595 | -1.13% |
| 24 Nov 2020 | 415.05 | 422.00 | 422.00 | 410.75 | 117813 | -1.10% |
| 23 Nov 2020 | 419.65 | 421.00 | 426.00 | 415.55 | 116559 | -0.17% |
| 20 Nov 2020 | 420.35 | 419.70 | 426.00 | 413.75 | 306227 | 0.54% |
| 19 Nov 2020 | 418.10 | 408.00 | 421.90 | 407.05 | 437331 | 2.74% |
| 18 Nov 2020 | 406.95 | 398.00 | 408.00 | 395.50 | 743666 | 2.97% |
| 17 Nov 2020 | 395.20 | 392.00 | 403.00 | 391.20 | 371752 | 1.35% |
| 14 Nov 2020 | 389.95 | 385.65 | 390.85 | 385.00 | 83247 | 1.97% |
| 13 Nov 2020 | 382.40 | 379.90 | 384.90 | 378.40 | 106780 | 0.54% |
| 12 Nov 2020 | 380.35 | 380.80 | 384.20 | 376.00 | 159369 | -0.38% |
| 11 Nov 2020 | 381.80 | 377.50 | 387.50 | 375.00 | 289710 | 1.30% |
| 10 Nov 2020 | 376.90 | 383.00 | 385.25 | 370.55 | 70057 | -1.32% |
| 09 Nov 2020 | 381.95 | 383.80 | 389.30 | 378.05 | 89105 | 0.34% |
| 06 Nov 2020 | 380.65 | 370.25 | 383.40 | 369.55 | 171853 | 3.00% |
| 05 Nov 2020 | 369.55 | 364.00 | 374.90 | 360.50 | 128739 | 2.35% |
| 04 Nov 2020 | 361.05 | 354.30 | 363.00 | 352.00 | 64119 | 1.91% |
| 03 Nov 2020 | 354.30 | 361.65 | 363.80 | 352.00 | 93035 | -1.06% |
| 02 Nov 2020 | 358.10 | 366.00 | 369.25 | 356.00 | 75340 | -2.19% |
| 30 Oct 2020 | 366.10 | 365.85 | 375.20 | 365.00 | 40580 | -0.44% |
| 29 Oct 2020 | 367.70 | 370.00 | 370.75 | 366.00 | 34356 | -1.33% |
| 28 Oct 2020 | 372.65 | 378.55 | 383.00 | 372.00 | 59379 | -1.09% |
| 27 Oct 2020 | 376.75 | 375.05 | 383.95 | 372.05 | 33184 | -0.16% |
| 26 Oct 2020 | 377.35 | 382.50 | 387.00 | 375.00 | 43912 | -1.26% |
| 23 Oct 2020 | 382.15 | 385.00 | 390.05 | 378.75 | 70936 | -0.89% |
| 22 Oct 2020 | 385.60 | 385.00 | 392.00 | 381.10 | 82491 | -0.46% |
| 21 Oct 2020 | 387.40 | 375.80 | 395.45 | 372.50 | 298466 | 3.82% |
| 20 Oct 2020 | 373.15 | 374.05 | 375.80 | 371.00 | 53167 | -0.73% |
| 19 Oct 2020 | 375.90 | 377.00 | 379.85 | 371.30 | 46332 | -0.08% |
| 16 Oct 2020 | 376.20 | 385.35 | 387.00 | 373.75 | 75462 | -1.92% |
| 15 Oct 2020 | 383.55 | 380.00 | 387.00 | 377.15 | 54598 | 1.19% |
| 14 Oct 2020 | 379.05 | 387.00 | 389.25 | 377.00 | 113583 | -2.26% |
| 13 Oct 2020 | 387.80 | 390.00 | 391.95 | 385.20 | 46594 | -0.56% |
| 12 Oct 2020 | 390.00 | 395.50 | 398.75 | 387.20 | 48431 | -1.42% |
| 09 Oct 2020 | 395.60 | 396.00 | 399.10 | 391.05 | 50087 | 0.03% |
| 08 Oct 2020 | 395.50 | 404.00 | 404.90 | 394.00 | 44315 | -0.11% |
| 07 Oct 2020 | 395.95 | 403.60 | 408.95 | 390.00 | 60215 | -1.50% |
| 06 Oct 2020 | 402.00 | 403.55 | 413.00 | 399.50 | 51969 | 0.12% |
| 05 Oct 2020 | 401.50 | 415.00 | 415.00 | 399.65 | 51097 | -1.95% |
| 01 Oct 2020 | 409.50 | 414.00 | 415.95 | 406.00 | 47627 | -0.47% |
| 30 Sep 2020 | 411.45 | 408.00 | 415.90 | 402.00 | 65227 | 0.70% |
| 29 Sep 2020 | 408.60 | 413.10 | 420.15 | 405.25 | 93812 | -1.04% |
| 28 Sep 2020 | 412.90 | 403.00 | 418.95 | 401.55 | 80534 | 2.95% |
| 25 Sep 2020 | 401.05 | 401.00 | 409.65 | 400.00 | 50153 | -0.72% |
| 24 Sep 2020 | 403.95 | 395.10 | 411.45 | 391.00 | 331551 | 0.71% |
| 23 Sep 2020 | 401.10 | 403.00 | 412.00 | 392.00 | 80910 | 0.00% |
| 22 Sep 2020 | 401.10 | 397.00 | 410.55 | 380.00 | 96347 | 0.83% |
| 21 Sep 2020 | 397.80 | 411.35 | 415.85 | 394.10 | 80696 | -2.81% |
| 18 Sep 2020 | 409.30 | 410.00 | 416.45 | 407.00 | 120622 | -0.21% |
| 17 Sep 2020 | 410.15 | 410.90 | 416.20 | 407.15 | 60550 | -0.36% |
| 16 Sep 2020 | 411.65 | 417.00 | 420.65 | 408.25 | 56425 | -1.16% |
| 15 Sep 2020 | 416.50 | 423.90 | 428.70 | 412.35 | 178752 | -0.74% |
| 14 Sep 2020 | 419.60 | 411.15 | 429.00 | 409.00 | 151047 | 2.96% |
| 11 Sep 2020 | 407.55 | 406.15 | 420.25 | 405.50 | 60809 | -0.95% |
| 10 Sep 2020 | 411.45 | 409.00 | 420.20 | 408.00 | 102719 | 0.71% |
| 09 Sep 2020 | 408.55 | 409.00 | 415.00 | 400.00 | 60984 | -1.02% |
| 08 Sep 2020 | 412.75 | 423.00 | 428.35 | 411.00 | 77696 | -3.30% |
| 07 Sep 2020 | 426.85 | 440.00 | 444.95 | 422.00 | 105885 | -3.32% |
| 04 Sep 2020 | 441.50 | 445.00 | 449.50 | 435.00 | 67795 | -2.04% |
| 03 Sep 2020 | 450.70 | 468.95 | 468.95 | 445.05 | 142575 | -3.14% |
| 02 Sep 2020 | 465.30 | 456.00 | 479.00 | 451.85 | 417290 | 3.05% |
| 01 Sep 2020 | 451.55 | 439.85 | 454.00 | 428.60 | 225116 | 2.75% |
| 31 Aug 2020 | 439.45 | 455.00 | 455.70 | 437.00 | 259423 | -2.02% |
| 28 Aug 2020 | 448.50 | 438.35 | 452.30 | 436.05 | 505213 | 3.09% |
| 27 Aug 2020 | 435.05 | 437.50 | 439.95 | 430.00 | 102029 | 0.67% |
| 26 Aug 2020 | 432.15 | 425.00 | 436.00 | 424.00 | 437662 | 3.19% |
| 25 Aug 2020 | 418.80 | 414.85 | 421.40 | 408.50 | 108394 | 1.59% |
| 24 Aug 2020 | 412.25 | 412.00 | 415.00 | 404.60 | 91018 | -0.05% |
| 21 Aug 2020 | 412.45 | 419.45 | 419.45 | 410.55 | 116559 | -0.57% |
| 20 Aug 2020 | 414.80 | 398.60 | 419.00 | 398.60 | 147030 | 1.65% |
| 19 Aug 2020 | 408.05 | 406.00 | 412.00 | 402.05 | 288518 | 2.00% |
| 18 Aug 2020 | 400.05 | 385.00 | 406.00 | 384.45 | 470370 | 4.08% |
| 17 Aug 2020 | 384.35 | 379.80 | 385.95 | 373.95 | 139059 | 3.11% |
| 14 Aug 2020 | 372.75 | 383.90 | 386.50 | 367.65 | 101903 | -2.50% |
| 13 Aug 2020 | 382.30 | 392.00 | 394.00 | 376.00 | 273837 | -1.65% |
| 12 Aug 2020 | 388.70 | 380.00 | 391.00 | 376.10 | 132034 | 1.57% |
| 11 Aug 2020 | 382.70 | 390.00 | 393.80 | 380.00 | 150189 | -0.84% |
| 10 Aug 2020 | 385.95 | 373.60 | 391.95 | 366.80 | 1067092 | 5.21% |
| 07 Aug 2020 | 366.85 | 356.20 | 372.00 | 355.65 | 208808 | 2.66% |
| 06 Aug 2020 | 357.35 | 362.00 | 362.00 | 356.00 | 58744 | 0.48% |
| 05 Aug 2020 | 355.65 | 357.65 | 365.35 | 353.00 | 98760 | 0.44% |
| 04 Aug 2020 | 354.10 | 359.50 | 361.15 | 350.50 | 61937 | -1.08% |
| 03 Aug 2020 | 357.95 | 356.00 | 359.45 | 350.10 | 68330 | 0.97% |
| 31 Jul 2020 | 354.50 | 356.50 | 359.45 | 351.15 | 58104 | 0.44% |
| 30 Jul 2020 | 352.95 | 357.30 | 363.40 | 351.00 | 92546 | -1.22% |
| 29 Jul 2020 | 357.30 | 357.00 | 362.95 | 355.55 | 68584 | 0.13% |
| 28 Jul 2020 | 356.85 | 355.00 | 365.60 | 354.15 | 82333 | -0.10% |
| 27 Jul 2020 | 357.20 | 368.00 | 368.00 | 355.05 | 78129 | -2.24% |
| 24 Jul 2020 | 365.40 | 363.00 | 377.85 | 360.05 | 323154 | 1.12% |
| 23 Jul 2020 | 361.35 | 357.55 | 363.95 | 353.30 | 190056 | 1.86% |
| 22 Jul 2020 | 354.75 | 366.95 | 367.50 | 353.30 | 169439 | -0.84% |
| 21 Jul 2020 | 357.75 | 353.00 | 365.00 | 350.50 | 156774 | 2.02% |
| 20 Jul 2020 | 350.65 | 350.90 | 358.45 | 348.25 | 106709 | -0.27% |
| 17 Jul 2020 | 351.60 | 355.35 | 360.65 | 349.10 | 169953 | 0.17% |
| 16 Jul 2020 | 351.00 | 351.30 | 357.55 | 345.00 | 111872 | -0.13% |
| 15 Jul 2020 | 351.45 | 360.50 | 365.95 | 350.00 | 88102 | -2.40% |
| 14 Jul 2020 | 360.10 | 368.55 | 372.90 | 355.20 | 129561 | -1.25% |
| 13 Jul 2020 | 364.65 | 378.45 | 381.45 | 360.95 | 185380 | -3.65% |
| 10 Jul 2020 | 378.45 | 390.70 | 390.70 | 376.65 | 74446 | -1.96% |
| 09 Jul 2020 | 386.00 | 397.90 | 399.25 | 383.50 | 85504 | -2.27% |
| 08 Jul 2020 | 394.95 | 403.00 | 405.00 | 391.00 | 69665 | -0.47% |
| 07 Jul 2020 | 396.80 | 394.00 | 399.40 | 392.00 | 80674 | 0.90% |
| 06 Jul 2020 | 393.25 | 394.05 | 397.15 | 390.55 | 82363 | -0.13% |
| 03 Jul 2020 | 393.75 | 397.55 | 403.95 | 391.60 | 90651 | -1.71% |
| 02 Jul 2020 | 400.60 | 409.00 | 409.00 | 395.85 | 84072 | -1.28% |
| 01 Jul 2020 | 405.80 | 422.00 | 422.70 | 403.20 | 69467 | -2.80% |
| 30 Jun 2020 | 417.50 | 415.40 | 424.00 | 414.00 | 115880 | 0.10% |
| 29 Jun 2020 | 417.10 | 421.00 | 422.80 | 412.00 | 99826 | -1.03% |
| 26 Jun 2020 | 421.45 | 420.00 | 427.00 | 420.00 | 141352 | 1.25% |
| 25 Jun 2020 | 416.25 | 410.00 | 420.15 | 387.40 | 110158 | 0.99% |
| 24 Jun 2020 | 412.15 | 415.00 | 429.00 | 406.10 | 351669 | 0.15% |
| 23 Jun 2020 | 411.55 | 407.40 | 414.90 | 403.15 | 233223 | 2.99% |
| 22 Jun 2020 | 399.60 | 384.85 | 402.85 | 380.00 | 761023 | 4.59% |
| 19 Jun 2020 | 382.05 | 379.00 | 385.00 | 375.10 | 251773 | 1.14% |
| 18 Jun 2020 | 377.75 | 380.00 | 380.00 | 373.60 | 65799 | 0.19% |
| 17 Jun 2020 | 377.05 | 377.95 | 381.90 | 368.20 | 78755 | -0.21% |
| 16 Jun 2020 | 377.85 | 384.00 | 392.50 | 376.00 | 145308 | -0.53% |
| 15 Jun 2020 | 379.85 | 378.00 | 386.20 | 378.00 | 133061 | 0.62% |
| 12 Jun 2020 | 377.50 | 355.00 | 384.00 | 353.00 | 132246 | -2.05% |
| 11 Jun 2020 | 385.40 | 385.15 | 393.00 | 383.30 | 139036 | -0.67% |
| 10 Jun 2020 | 388.00 | 380.10 | 391.00 | 376.00 | 195700 | 0.60% |
| 09 Jun 2020 | 385.70 | 382.00 | 387.80 | 370.85 | 313001 | 1.34% |
| 08 Jun 2020 | 380.60 | 369.00 | 389.95 | 369.00 | 491051 | 3.89% |
| 05 Jun 2020 | 366.35 | 358.00 | 370.00 | 358.00 | 250500 | 2.48% |
| 04 Jun 2020 | 357.50 | 350.70 | 364.75 | 345.15 | 453063 | 1.63% |
| 03 Jun 2020 | 351.75 | 334.95 | 358.80 | 329.30 | 941437 | 7.39% |
| 02 Jun 2020 | 327.55 | 325.80 | 328.90 | 322.30 | 282776 | 0.57% |
| 01 Jun 2020 | 325.70 | 320.00 | 332.80 | 320.00 | 706596 | 2.21% |
| 29 May 2020 | 318.65 | 305.00 | 320.60 | 305.00 | 907055 | 1.81% |
| 28 May 2020 | 313.00 | 309.95 | 317.40 | 303.50 | 1099465 | 0.92% |
| 27 May 2020 | 310.15 | 287.40 | 316.00 | 273.95 | 2612937 | 7.73% |
| 26 May 2020 | 287.90 | 256.15 | 292.70 | 255.05 | 2588495 | 12.40% |
| 22 May 2020 | 256.15 | 257.00 | 264.50 | 245.20 | 852036 | 0.37% |
| 21 May 2020 | 255.20 | 253.70 | 257.00 | 252.00 | 249707 | 1.49% |
| 20 May 2020 | 251.45 | 254.00 | 257.95 | 250.20 | 128719 | -0.87% |
| 19 May 2020 | 253.65 | 249.25 | 254.95 | 248.00 | 380294 | 2.90% |
| 18 May 2020 | 246.50 | 259.95 | 260.05 | 245.00 | 348362 | -4.62% |
| 15 May 2020 | 258.45 | 264.10 | 267.00 | 256.10 | 151540 | -2.34% |
| 14 May 2020 | 264.65 | 256.95 | 266.90 | 254.00 | 659232 | 2.66% |
| 13 May 2020 | 257.80 | 260.00 | 261.50 | 252.05 | 213919 | 1.94% |
| 12 May 2020 | 252.90 | 255.50 | 256.50 | 250.05 | 165288 | -0.84% |
| 11 May 2020 | 255.05 | 248.25 | 257.35 | 248.25 | 350982 | 2.53% |
| 08 May 2020 | 248.75 | 248.90 | 250.00 | 242.30 | 294779 | 2.66% |
| 07 May 2020 | 242.30 | 233.40 | 245.00 | 233.40 | 587440 | 2.91% |
| 06 May 2020 | 235.45 | 239.35 | 241.65 | 235.00 | 432400 | -2.81% |
| 05 May 2020 | 242.25 | 257.00 | 257.15 | 239.10 | 539717 | -3.93% |
| 04 May 2020 | 252.15 | 263.00 | 264.00 | 251.05 | 515190 | -4.69% |
| 30 Apr 2020 | 264.55 | 264.80 | 270.00 | 262.55 | 620559 | 1.11% |
| 29 Apr 2020 | 261.65 | 259.50 | 262.90 | 257.00 | 474864 | 0.73% |
| 28 Apr 2020 | 259.75 | 260.05 | 264.00 | 257.35 | 369256 | 0.37% |
| 27 Apr 2020 | 258.80 | 264.50 | 268.50 | 257.10 | 577674 | -1.78% |
| 24 Apr 2020 | 263.50 | 269.90 | 272.45 | 262.00 | 294660 | -1.05% |
| 23 Apr 2020 | 266.30 | 267.95 | 269.90 | 262.05 | 213196 | 0.49% |
| 22 Apr 2020 | 265.00 | 272.05 | 280.25 | 260.10 | 711748 | -2.23% |
| 21 Apr 2020 | 271.05 | 276.00 | 277.00 | 270.00 | 204187 | -2.46% |
| 20 Apr 2020 | 277.90 | 281.00 | 283.50 | 276.00 | 339555 | -0.20% |
| 17 Apr 2020 | 278.45 | 280.50 | 281.00 | 276.50 | 297226 | 1.48% |
| 16 Apr 2020 | 274.40 | 273.25 | 278.00 | 269.45 | 414285 | 0.48% |
| 15 Apr 2020 | 273.10 | 277.95 | 279.95 | 272.00 | 401116 | -1.01% |
| 13 Apr 2020 | 275.90 | 285.00 | 285.00 | 273.05 | 292508 | -1.15% |
| 09 Apr 2020 | 279.10 | 281.00 | 283.90 | 277.00 | 334749 | 0.25% |
| 08 Apr 2020 | 278.40 | 283.55 | 285.00 | 275.30 | 497232 | -1.07% |
| 07 Apr 2020 | 281.40 | 300.00 | 300.00 | 279.20 | 356633 | 0.99% |
| 03 Apr 2020 | 278.65 | 278.00 | 284.80 | 273.00 | 266307 | 0.14% |
| 01 Apr 2020 | 278.25 | 283.15 | 283.75 | 276.00 | 214602 | -1.73% |
| 31 Mar 2020 | 283.15 | 297.00 | 299.00 | 281.80 | 591136 | -0.67% |
| 30 Mar 2020 | 285.05 | 280.05 | 292.80 | 276.00 | 325964 | 0.26% |
| 27 Mar 2020 | 284.30 | 305.00 | 310.00 | 281.00 | 431254 | -3.50% |
| 26 Mar 2020 | 294.60 | 289.45 | 298.95 | 289.45 | 329040 | 1.78% |
| 25 Mar 2020 | 289.45 | 290.00 | 303.00 | 276.15 | 319277 | -0.33% |
| 24 Mar 2020 | 290.40 | 292.05 | 303.75 | 282.50 | 332764 | 0.29% |
| 23 Mar 2020 | 289.55 | 312.40 | 313.00 | 280.30 | 258914 | -8.17% |
| 20 Mar 2020 | 315.30 | 311.00 | 325.80 | 309.00 | 131013 | -0.36% |
| 19 Mar 2020 | 316.45 | 310.00 | 323.35 | 301.00 | 198394 | -2.42% |
| 18 Mar 2020 | 324.30 | 324.00 | 349.40 | 315.00 | 186240 | 0.05% |
| 17 Mar 2020 | 324.15 | 343.80 | 343.80 | 315.00 | 258182 | -3.27% |
| 16 Mar 2020 | 335.10 | 341.00 | 364.20 | 332.05 | 286350 | -8.67% |
| 13 Mar 2020 | 366.90 | 320.00 | 374.00 | 320.00 | 271367 | 3.91% |
| 12 Mar 2020 | 353.10 | 361.00 | 363.20 | 348.10 | 254320 | -6.66% |
| 11 Mar 2020 | 378.30 | 397.00 | 397.75 | 377.00 | 213544 | -4.90% |
| 09 Mar 2020 | 397.80 | 378.00 | 405.50 | 377.95 | 215719 | -3.42% |
| 06 Mar 2020 | 411.90 | 402.10 | 421.80 | 402.10 | 89411 | -3.18% |
| 05 Mar 2020 | 425.45 | 424.95 | 430.60 | 411.05 | 145926 | 0.58% |
| 04 Mar 2020 | 423.00 | 414.95 | 427.40 | 404.25 | 151371 | 1.94% |
| 03 Mar 2020 | 414.95 | 403.00 | 428.00 | 390.10 | 231953 | 4.31% |
| 02 Mar 2020 | 397.80 | 394.90 | 404.80 | 390.35 | 136761 | 1.47% |
| 28 Feb 2020 | 392.05 | 401.85 | 407.95 | 380.00 | 237346 | -4.58% |
| 27 Feb 2020 | 410.85 | 410.65 | 415.00 | 399.65 | 144008 | 0.05% |
| 26 Feb 2020 | 410.65 | 417.00 | 417.00 | 400.40 | 174955 | -1.70% |
| 25 Feb 2020 | 417.75 | 413.30 | 419.95 | 413.30 | 123324 | -0.50% |
| 24 Feb 2020 | 419.85 | 415.80 | 423.20 | 415.80 | 120955 | -0.04% |
| 20 Feb 2020 | 420.00 | 415.70 | 422.00 | 415.25 | 129365 | 1.34% |
| 19 Feb 2020 | 414.45 | 419.85 | 419.85 | 412.50 | 112705 | -0.74% |
| 18 Feb 2020 | 417.55 | 409.45 | 420.00 | 403.00 | 199603 | 1.88% |
| 17 Feb 2020 | 409.85 | 408.10 | 420.00 | 406.00 | 559445 | -0.10% |
| 14 Feb 2020 | 410.25 | 426.00 | 426.00 | 405.70 | 422661 | -5.74% |
| 13 Feb 2020 | 435.25 | 429.60 | 443.10 | 420.00 | 683448 | 1.33% |
| 12 Feb 2020 | 429.55 | 442.00 | 442.00 | 425.30 | 79248 | -2.79% |
| 11 Feb 2020 | 441.90 | 430.00 | 443.10 | 425.00 | 161857 | 3.77% |
| 10 Feb 2020 | 425.85 | 431.90 | 433.95 | 420.25 | 395159 | -1.40% |
| 07 Feb 2020 | 431.90 | 426.95 | 435.20 | 426.05 | 129983 | 1.52% |
| 06 Feb 2020 | 425.45 | 415.85 | 428.00 | 414.65 | 86509 | 2.49% |
| 05 Feb 2020 | 415.10 | 406.00 | 423.15 | 405.65 | 166964 | 2.34% |
| 04 Feb 2020 | 405.60 | 402.00 | 417.15 | 401.45 | 99203 | 1.36% |
| 03 Feb 2020 | 400.15 | 410.00 | 413.40 | 398.40 | 142429 | -2.31% |
| 01 Feb 2020 | 409.60 | 414.35 | 418.40 | 405.00 | 46586 | -1.15% |
| 31 Jan 2020 | 414.35 | 427.40 | 427.40 | 412.00 | 88259 | -2.62% |
| 30 Jan 2020 | 425.50 | 431.00 | 434.45 | 423.55 | 42555 | -1.12% |
| 29 Jan 2020 | 430.30 | 427.80 | 441.90 | 425.85 | 82334 | 0.75% |
| 28 Jan 2020 | 427.10 | 436.35 | 439.50 | 422.40 | 55969 | -2.12% |
| 27 Jan 2020 | 436.35 | 438.00 | 442.85 | 435.00 | 62540 | -0.78% |
| 24 Jan 2020 | 439.80 | 430.00 | 442.00 | 429.00 | 90451 | 2.07% |
| 23 Jan 2020 | 430.90 | 436.00 | 441.00 | 426.50 | 73852 | -1.17% |
| 22 Jan 2020 | 436.00 | 437.75 | 444.00 | 432.65 | 49550 | -0.33% |
| 21 Jan 2020 | 437.45 | 433.30 | 439.00 | 431.35 | 35746 | 0.96% |
| 20 Jan 2020 | 433.30 | 433.25 | 439.70 | 431.00 | 36523 | -1.03% |
| 17 Jan 2020 | 437.80 | 442.80 | 446.50 | 435.00 | 69815 | -0.89% |
| 16 Jan 2020 | 441.75 | 449.90 | 453.95 | 439.25 | 78919 | -1.78% |
| 15 Jan 2020 | 449.75 | 442.75 | 450.45 | 442.75 | 48876 | 1.49% |
| 14 Jan 2020 | 443.15 | 437.05 | 445.00 | 435.15 | 55536 | 1.51% |
| 13 Jan 2020 | 436.55 | 446.90 | 448.85 | 430.10 | 66313 | -2.36% |
| 10 Jan 2020 | 447.10 | 445.05 | 453.70 | 442.00 | 57058 | 0.33% |
| 09 Jan 2020 | 445.65 | 441.50 | 458.70 | 441.50 | 160025 | 1.15% |
| 08 Jan 2020 | 440.60 | 438.10 | 443.00 | 434.95 | 311706 | 0.41% |
| 07 Jan 2020 | 438.80 | 433.40 | 442.85 | 431.00 | 138634 | 1.32% |
| 06 Jan 2020 | 433.10 | 432.00 | 437.95 | 430.10 | 79774 | -0.26% |
| 03 Jan 2020 | 434.25 | 428.85 | 436.75 | 425.10 | 64142 | 1.16% |
| 02 Jan 2020 | 429.25 | 430.05 | 437.50 | 427.00 | 71914 | -0.56% |
| 01 Jan 2020 | 431.65 | 423.80 | 436.80 | 420.55 | 93213 | 1.67% |
| 31 Dec 2019 | 424.55 | 425.40 | 427.50 | 422.15 | 38801 | -0.20% |
| 30 Dec 2019 | 425.40 | 425.15 | 429.00 | 420.50 | 42887 | 0.06% |
| 27 Dec 2019 | 425.15 | 424.95 | 432.00 | 419.50 | 65050 | 0.35% |
| 26 Dec 2019 | 423.65 | 421.90 | 428.00 | 418.00 | 43830 | 0.44% |
| 24 Dec 2019 | 421.80 | 420.35 | 424.00 | 415.00 | 57938 | 0.63% |
| 23 Dec 2019 | 419.15 | 416.90 | 421.20 | 415.80 | 67157 | 0.56% |
| 20 Dec 2019 | 416.80 | 427.30 | 428.60 | 415.40 | 158484 | -2.03% |
| 19 Dec 2019 | 425.45 | 424.00 | 432.00 | 420.00 | 41022 | 0.07% |
| 18 Dec 2019 | 425.15 | 436.45 | 436.95 | 419.00 | 72827 | -2.16% |
| 17 Dec 2019 | 434.55 | 428.00 | 436.50 | 425.00 | 58685 | 1.52% |
| 16 Dec 2019 | 428.05 | 415.35 | 432.00 | 415.35 | 83082 | 2.25% |
| 13 Dec 2019 | 418.65 | 415.00 | 432.00 | 410.50 | 139127 | 1.14% |
| 12 Dec 2019 | 413.95 | 410.05 | 416.00 | 400.55 | 65737 | 1.09% |
| 11 Dec 2019 | 409.50 | 422.00 | 424.30 | 406.60 | 56053 | -3.39% |
| 10 Dec 2019 | 423.85 | 432.00 | 436.35 | 422.20 | 73928 | -2.05% |
| 09 Dec 2019 | 432.70 | 433.00 | 438.05 | 430.00 | 322936 | -0.24% |
| 06 Dec 2019 | 433.75 | 434.00 | 436.40 | 432.00 | 40769 | -0.30% |
| 05 Dec 2019 | 435.05 | 433.60 | 437.05 | 431.10 | 57156 | 0.07% |
| 04 Dec 2019 | 434.75 | 428.20 | 437.50 | 428.20 | 72855 | 0.33% |
| 03 Dec 2019 | 433.30 | 435.00 | 437.40 | 429.00 | 58611 | -0.45% |
| 02 Dec 2019 | 435.25 | 437.00 | 444.90 | 434.30 | 89533 | -0.40% |
| 29 Nov 2019 | 437.00 | 437.45 | 442.00 | 434.80 | 54924 | 0.26% |
| 28 Nov 2019 | 435.85 | 436.10 | 446.40 | 433.00 | 64622 | 0.03% |
| 27 Nov 2019 | 435.70 | 431.70 | 439.45 | 431.45 | 53629 | 1.50% |
| 26 Nov 2019 | 429.25 | 436.00 | 436.00 | 428.00 | 149371 | -1.32% |
| 25 Nov 2019 | 435.00 | 436.30 | 437.90 | 430.80 | 55133 | -0.21% |
| 22 Nov 2019 | 435.90 | 435.00 | 440.90 | 434.50 | 47518 | 0.06% |
| 21 Nov 2019 | 435.65 | 445.70 | 451.40 | 435.00 | 70945 | -2.21% |
| 20 Nov 2019 | 445.50 | 444.55 | 454.70 | 442.00 | 85017 | 0.21% |
