Graphite India Ltd
NSE :GRAPHITE BSE :509488 Sector : Capital Goods-Non Electrical EquipmentBuy, Sell or Hold GRAPHITE ?
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
GRAPHITE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 484.65 | 487.90 | 497.95 | 482.00 | 322330 | -0.18% |
| 13 Nov 2024 | 485.50 | 497.45 | 504.95 | 482.25 | 519668 | -2.60% |
| 12 Nov 2024 | 498.45 | 512.00 | 516.00 | 496.00 | 386755 | -2.56% |
| 11 Nov 2024 | 511.55 | 519.00 | 535.00 | 506.10 | 1338703 | -1.57% |
| 08 Nov 2024 | 519.70 | 537.00 | 537.00 | 517.00 | 286953 | -2.69% |
| 07 Nov 2024 | 534.05 | 538.90 | 545.55 | 530.10 | 295319 | -0.69% |
| 06 Nov 2024 | 537.75 | 525.00 | 539.70 | 522.60 | 353036 | 3.12% |
| 05 Nov 2024 | 521.50 | 514.00 | 525.50 | 509.85 | 313374 | 1.49% |
| 04 Nov 2024 | 513.85 | 530.80 | 530.80 | 511.25 | 396629 | -3.20% |
| 01 Nov 2024 | 530.85 | 532.90 | 535.35 | 528.30 | 89615 | 0.17% |
| 31 Oct 2024 | 529.95 | 522.00 | 532.00 | 516.50 | 366825 | 1.60% |
| 30 Oct 2024 | 521.60 | 504.55 | 526.95 | 504.55 | 441260 | 2.66% |
| 29 Oct 2024 | 508.10 | 502.30 | 512.60 | 500.05 | 326727 | 1.10% |
| 28 Oct 2024 | 502.55 | 494.45 | 508.85 | 490.00 | 469365 | 1.69% |
| 25 Oct 2024 | 494.20 | 515.95 | 517.65 | 491.20 | 634092 | -4.22% |
| 24 Oct 2024 | 515.95 | 524.00 | 528.70 | 514.00 | 420057 | -1.26% |
| 23 Oct 2024 | 522.55 | 519.00 | 531.10 | 511.25 | 583965 | 0.75% |
| 22 Oct 2024 | 518.65 | 550.75 | 551.55 | 515.30 | 704976 | -5.98% |
| 21 Oct 2024 | 551.65 | 574.95 | 578.70 | 548.00 | 535177 | -3.74% |
| 18 Oct 2024 | 573.10 | 579.00 | 579.00 | 562.35 | 669207 | -1.76% |
| 17 Oct 2024 | 583.35 | 590.00 | 598.60 | 580.00 | 1141962 | -1.07% |
| 16 Oct 2024 | 589.65 | 594.00 | 594.85 | 584.10 | 540968 | -0.73% |
| 15 Oct 2024 | 594.00 | 587.00 | 602.40 | 581.40 | 2037114 | 1.68% |
| 14 Oct 2024 | 584.20 | 580.00 | 593.45 | 577.15 | 794305 | 0.89% |
| 11 Oct 2024 | 579.05 | 581.90 | 586.95 | 572.90 | 670439 | 0.01% |
| 10 Oct 2024 | 579.00 | 578.10 | 596.80 | 574.05 | 1389944 | 0.50% |
| 09 Oct 2024 | 576.10 | 559.90 | 585.95 | 556.15 | 1302271 | 3.24% |
| 08 Oct 2024 | 558.00 | 535.30 | 561.55 | 533.15 | 820115 | 4.24% |
| 07 Oct 2024 | 535.30 | 577.05 | 579.75 | 529.60 | 1442614 | -7.13% |
| 04 Oct 2024 | 576.40 | 578.80 | 583.35 | 562.05 | 1093015 | -0.22% |
| 03 Oct 2024 | 577.65 | 597.45 | 597.45 | 575.10 | 840124 | -3.98% |
| 01 Oct 2024 | 601.60 | 590.55 | 608.60 | 585.50 | 1370141 | 1.88% |
| 30 Sep 2024 | 590.50 | 587.50 | 594.70 | 581.85 | 1013505 | 0.30% |
| 27 Sep 2024 | 588.75 | 592.95 | 595.90 | 585.00 | 1144810 | -0.56% |
| 26 Sep 2024 | 592.05 | 601.95 | 607.00 | 590.00 | 1392255 | -1.53% |
| 25 Sep 2024 | 601.25 | 598.20 | 623.35 | 597.05 | 9037798 | 0.52% |
| 24 Sep 2024 | 598.15 | 585.00 | 609.00 | 581.95 | 3673136 | 2.04% |
| 23 Sep 2024 | 586.20 | 589.00 | 596.00 | 578.55 | 1487304 | -0.07% |
| 20 Sep 2024 | 586.60 | 575.00 | 592.95 | 564.90 | 2740945 | 2.71% |
| 19 Sep 2024 | 571.10 | 586.35 | 598.45 | 564.30 | 4678939 | -2.60% |
| 18 Sep 2024 | 586.35 | 533.90 | 594.80 | 533.00 | 18143597 | 9.31% |
| 17 Sep 2024 | 536.40 | 542.80 | 542.80 | 532.65 | 650801 | -1.18% |
| 16 Sep 2024 | 542.80 | 529.00 | 548.00 | 528.00 | 2244274 | 3.19% |
| 13 Sep 2024 | 526.00 | 515.60 | 531.60 | 512.00 | 1031323 | 2.48% |
| 12 Sep 2024 | 513.25 | 500.50 | 516.00 | 497.50 | 742851 | 2.96% |
| 11 Sep 2024 | 498.50 | 507.50 | 510.35 | 494.95 | 383713 | -1.20% |
| 10 Sep 2024 | 504.55 | 502.00 | 511.10 | 498.10 | 513956 | 1.29% |
| 09 Sep 2024 | 498.10 | 504.25 | 505.70 | 495.15 | 497495 | -1.22% |
| 06 Sep 2024 | 504.25 | 511.90 | 517.75 | 502.75 | 503871 | -1.20% |
| 05 Sep 2024 | 510.35 | 510.00 | 515.95 | 509.00 | 302877 | 0.41% |
| 04 Sep 2024 | 508.25 | 511.75 | 516.70 | 505.05 | 589130 | -0.68% |
| 03 Sep 2024 | 511.75 | 513.85 | 520.90 | 510.70 | 417160 | -0.02% |
| 02 Sep 2024 | 511.85 | 519.30 | 520.70 | 509.90 | 392065 | -1.02% |
| 30 Aug 2024 | 517.10 | 522.00 | 524.35 | 515.20 | 371995 | -0.93% |
| 29 Aug 2024 | 521.95 | 526.60 | 528.80 | 519.00 | 406086 | -0.88% |
| 28 Aug 2024 | 526.60 | 528.35 | 535.35 | 525.00 | 420912 | -0.33% |
| 27 Aug 2024 | 528.35 | 530.05 | 532.70 | 526.40 | 332571 | 0.16% |
| 26 Aug 2024 | 527.50 | 535.00 | 540.80 | 525.10 | 674265 | -0.80% |
| 23 Aug 2024 | 531.75 | 542.30 | 545.00 | 530.00 | 700856 | -1.95% |
| 22 Aug 2024 | 542.30 | 540.30 | 548.00 | 540.30 | 580377 | 0.72% |
| 21 Aug 2024 | 538.40 | 538.75 | 544.10 | 536.25 | 467853 | -0.06% |
| 20 Aug 2024 | 538.75 | 535.00 | 545.55 | 532.00 | 788180 | 1.20% |
| 19 Aug 2024 | 532.35 | 531.70 | 540.50 | 528.50 | 674370 | 0.66% |
| 16 Aug 2024 | 528.85 | 530.05 | 534.25 | 525.10 | 493089 | 0.82% |
| 14 Aug 2024 | 524.55 | 529.80 | 540.55 | 521.30 | 910960 | -1.04% |
| 13 Aug 2024 | 530.05 | 546.05 | 556.30 | 498.05 | 1694327 | -2.32% |
| 12 Aug 2024 | 542.65 | 535.00 | 548.00 | 532.15 | 2230551 | 4.41% |
| 09 Aug 2024 | 519.75 | 526.00 | 529.50 | 518.00 | 547252 | -0.31% |
| 08 Aug 2024 | 521.35 | 520.00 | 533.00 | 517.25 | 1398888 | 0.32% |
| 07 Aug 2024 | 519.70 | 510.00 | 524.80 | 502.30 | 1475339 | 3.91% |
| 06 Aug 2024 | 500.15 | 491.00 | 527.95 | 491.00 | 4661080 | 2.77% |
| 05 Aug 2024 | 486.65 | 502.35 | 507.00 | 485.15 | 1023192 | -5.06% |
| 02 Aug 2024 | 512.60 | 527.00 | 527.00 | 509.20 | 1151980 | -3.12% |
| 01 Aug 2024 | 529.10 | 535.00 | 548.00 | 527.25 | 1554751 | -0.58% |
| 31 Jul 2024 | 532.20 | 522.60 | 534.30 | 519.40 | 3000415 | 2.18% |
| 30 Jul 2024 | 520.85 | 522.90 | 552.00 | 516.55 | 4349004 | 0.04% |
| 29 Jul 2024 | 520.65 | 525.00 | 532.50 | 518.10 | 464037 | 0.00% |
| 26 Jul 2024 | 520.65 | 526.00 | 529.90 | 518.10 | 565271 | -0.44% |
| 25 Jul 2024 | 522.95 | 521.65 | 535.90 | 517.05 | 1046968 | -0.17% |
| 24 Jul 2024 | 523.85 | 514.50 | 532.90 | 514.50 | 1152513 | 1.75% |
| 23 Jul 2024 | 514.85 | 523.75 | 524.20 | 496.95 | 742552 | -1.35% |
| 22 Jul 2024 | 521.90 | 528.00 | 528.00 | 517.00 | 547597 | -1.77% |
| 19 Jul 2024 | 531.30 | 550.00 | 550.05 | 527.00 | 677694 | -4.22% |
| 18 Jul 2024 | 554.70 | 562.00 | 569.70 | 552.50 | 793831 | -0.51% |
| 16 Jul 2024 | 557.55 | 557.40 | 563.70 | 555.05 | 975334 | 0.46% |
| 15 Jul 2024 | 555.00 | 563.00 | 565.80 | 554.00 | 530528 | -1.17% |
| 12 Jul 2024 | 561.55 | 564.05 | 574.10 | 558.80 | 1369765 | -0.31% |
| 11 Jul 2024 | 563.30 | 562.80 | 569.75 | 559.90 | 695835 | 0.93% |
| 10 Jul 2024 | 558.10 | 565.00 | 572.95 | 551.00 | 679336 | -0.75% |
| 09 Jul 2024 | 562.30 | 563.00 | 567.50 | 557.50 | 675228 | 0.07% |
| 08 Jul 2024 | 561.90 | 573.00 | 576.50 | 558.05 | 753451 | -1.71% |
| 05 Jul 2024 | 571.65 | 578.00 | 580.95 | 570.00 | 700074 | -1.20% |
| 04 Jul 2024 | 578.60 | 582.00 | 587.15 | 576.50 | 736182 | 0.09% |
| 03 Jul 2024 | 578.10 | 581.00 | 584.00 | 575.00 | 601044 | 0.01% |
| 02 Jul 2024 | 578.05 | 576.75 | 583.55 | 574.00 | 591026 | 0.83% |
| 01 Jul 2024 | 573.30 | 560.00 | 578.00 | 560.00 | 553238 | 2.12% |
| 28 Jun 2024 | 561.40 | 570.00 | 574.85 | 560.20 | 429070 | -1.17% |
| 27 Jun 2024 | 568.05 | 580.00 | 581.00 | 564.65 | 531373 | -1.73% |
| 26 Jun 2024 | 578.05 | 585.85 | 587.40 | 576.75 | 346336 | -1.33% |
| 25 Jun 2024 | 585.85 | 586.00 | 591.00 | 580.50 | 436628 | 0.18% |
| 24 Jun 2024 | 584.80 | 586.10 | 592.65 | 579.25 | 529217 | -0.53% |
| 21 Jun 2024 | 587.90 | 592.60 | 603.00 | 585.50 | 960334 | -0.14% |
| 20 Jun 2024 | 588.70 | 597.00 | 608.00 | 583.35 | 2620471 | -0.96% |
| 19 Jun 2024 | 594.40 | 573.35 | 598.00 | 573.35 | 2381097 | 3.87% |
| 18 Jun 2024 | 572.25 | 574.70 | 579.95 | 568.60 | 654841 | 0.03% |
| 14 Jun 2024 | 572.05 | 579.00 | 583.75 | 569.00 | 527819 | -0.86% |
| 13 Jun 2024 | 577.00 | 573.20 | 578.80 | 569.50 | 360133 | 1.06% |
| 12 Jun 2024 | 570.95 | 582.00 | 584.80 | 568.50 | 491354 | -0.99% |
| 11 Jun 2024 | 576.65 | 568.75 | 583.30 | 567.10 | 543807 | 1.39% |
| 10 Jun 2024 | 568.75 | 570.50 | 575.05 | 566.00 | 306829 | 0.30% |
| 07 Jun 2024 | 567.05 | 565.05 | 572.65 | 565.00 | 393220 | 0.37% |
| 06 Jun 2024 | 564.95 | 541.00 | 567.50 | 541.00 | 878109 | 4.79% |
| 05 Jun 2024 | 539.15 | 531.00 | 543.70 | 513.45 | 776903 | 2.86% |
| 04 Jun 2024 | 524.15 | 576.00 | 576.00 | 516.20 | 1102781 | -9.12% |
| 03 Jun 2024 | 576.75 | 585.00 | 585.55 | 568.85 | 481934 | 2.01% |
| 31 May 2024 | 565.40 | 571.00 | 573.00 | 561.55 | 513820 | -0.70% |
| 30 May 2024 | 569.40 | 581.75 | 584.80 | 566.40 | 1599724 | -2.32% |
| 29 May 2024 | 582.90 | 567.00 | 594.70 | 564.35 | 1080339 | 2.68% |
| 28 May 2024 | 567.70 | 580.30 | 586.95 | 565.25 | 548593 | -1.86% |
| 27 May 2024 | 578.45 | 590.00 | 595.60 | 576.35 | 565237 | -1.77% |
| 24 May 2024 | 588.85 | 591.00 | 599.50 | 586.35 | 535408 | -0.10% |
| 23 May 2024 | 589.45 | 606.00 | 609.45 | 587.00 | 1032387 | -2.78% |
| 22 May 2024 | 606.30 | 606.45 | 624.60 | 592.10 | 2038424 | 0.51% |
| 21 May 2024 | 603.20 | 616.00 | 620.90 | 598.50 | 1370005 | -2.50% |
| 18 May 2024 | 618.65 | 604.85 | 624.50 | 604.85 | 293060 | 2.61% |
| 17 May 2024 | 602.90 | 591.00 | 607.00 | 587.00 | 1394819 | 2.74% |
| 16 May 2024 | 586.80 | 585.00 | 607.00 | 583.55 | 1396893 | 0.93% |
| 15 May 2024 | 581.40 | 599.80 | 600.00 | 578.20 | 681429 | -2.56% |
| 14 May 2024 | 596.65 | 567.40 | 601.00 | 565.30 | 1314997 | 5.84% |
| 13 May 2024 | 563.75 | 565.50 | 566.35 | 546.55 | 1306414 | 0.33% |
| 10 May 2024 | 561.90 | 567.80 | 575.80 | 551.90 | 1039191 | -0.04% |
| 09 May 2024 | 562.15 | 596.05 | 601.85 | 556.00 | 2452517 | -5.60% |
| 08 May 2024 | 595.50 | 609.90 | 624.70 | 590.80 | 1856587 | -3.45% |
| 07 May 2024 | 616.75 | 649.75 | 656.00 | 612.00 | 2667505 | -4.95% |
| 06 May 2024 | 648.90 | 658.85 | 663.10 | 641.00 | 1096863 | -1.16% |
| 03 May 2024 | 656.50 | 669.90 | 671.15 | 654.05 | 866851 | -1.52% |
| 02 May 2024 | 666.65 | 679.80 | 681.00 | 663.00 | 856129 | -1.43% |
| 30 Apr 2024 | 676.35 | 683.95 | 695.00 | 672.00 | 1070583 | -0.35% |
| 29 Apr 2024 | 678.70 | 689.30 | 694.90 | 675.05 | 812184 | -0.91% |
| 26 Apr 2024 | 684.90 | 692.05 | 700.90 | 682.00 | 1063922 | -0.55% |
| 25 Apr 2024 | 688.70 | 680.05 | 709.40 | 677.00 | 3417523 | 1.56% |
| 24 Apr 2024 | 678.10 | 688.20 | 697.45 | 675.05 | 1216906 | -1.01% |
| 23 Apr 2024 | 685.00 | 680.50 | 688.95 | 677.40 | 1551543 | 1.21% |
| 22 Apr 2024 | 676.80 | 679.85 | 690.80 | 673.60 | 2009338 | 0.49% |
| 19 Apr 2024 | 673.50 | 665.00 | 683.00 | 650.20 | 2581730 | 0.47% |
| 18 Apr 2024 | 670.35 | 650.00 | 695.00 | 649.50 | 6654098 | 4.00% |
| 16 Apr 2024 | 644.55 | 636.60 | 661.75 | 634.10 | 1447774 | -0.62% |
| 15 Apr 2024 | 648.55 | 648.60 | 664.80 | 625.00 | 2358652 | -1.02% |
| 12 Apr 2024 | 655.25 | 676.00 | 689.90 | 651.15 | 2234195 | -3.82% |
| 10 Apr 2024 | 681.25 | 669.00 | 694.75 | 665.70 | 4892766 | 2.37% |
| 09 Apr 2024 | 665.45 | 663.00 | 677.80 | 658.45 | 2968711 | 0.73% |
| 08 Apr 2024 | 660.65 | 661.00 | 670.20 | 654.20 | 1361588 | 0.27% |
| 05 Apr 2024 | 658.85 | 664.95 | 672.80 | 654.20 | 1524146 | -0.42% |
| 04 Apr 2024 | 661.60 | 656.00 | 673.80 | 646.00 | 3237391 | 1.47% |
| 03 Apr 2024 | 652.00 | 637.00 | 664.45 | 637.00 | 3540687 | 2.11% |
| 02 Apr 2024 | 638.50 | 639.00 | 653.00 | 626.00 | 2539961 | 0.51% |
| 01 Apr 2024 | 635.25 | 607.60 | 643.00 | 606.20 | 1910209 | 5.25% |
| 28 Mar 2024 | 603.55 | 607.00 | 614.00 | 601.00 | 553814 | -0.40% |
| 27 Mar 2024 | 606.00 | 614.85 | 620.95 | 604.00 | 635634 | -1.00% |
| 26 Mar 2024 | 612.15 | 617.85 | 622.00 | 603.50 | 1369174 | -0.73% |
| 22 Mar 2024 | 616.65 | 618.90 | 644.40 | 612.00 | 4350412 | -0.67% |
| 21 Mar 2024 | 620.80 | 597.00 | 634.65 | 596.60 | 5527835 | 5.61% |
| 20 Mar 2024 | 587.85 | 596.25 | 605.75 | 581.10 | 1261076 | -0.92% |
| 19 Mar 2024 | 593.30 | 610.05 | 615.00 | 590.00 | 934407 | -2.75% |
| 18 Mar 2024 | 610.05 | 617.45 | 639.00 | 605.70 | 1336108 | -0.92% |
| 15 Mar 2024 | 615.70 | 605.50 | 621.85 | 590.10 | 1913203 | 1.45% |
| 14 Mar 2024 | 606.90 | 601.75 | 625.00 | 587.10 | 1955545 | 1.43% |
| 13 Mar 2024 | 598.35 | 635.80 | 646.00 | 590.50 | 2945549 | -5.43% |
| 12 Mar 2024 | 632.70 | 629.35 | 645.50 | 608.45 | 3817870 | 0.85% |
| 11 Mar 2024 | 627.35 | 640.00 | 652.35 | 621.10 | 2398210 | -1.78% |
| 07 Mar 2024 | 638.70 | 600.00 | 644.00 | 596.00 | 5002002 | 7.20% |
| 06 Mar 2024 | 595.80 | 621.60 | 621.90 | 592.50 | 1259877 | -4.11% |
| 05 Mar 2024 | 621.35 | 631.95 | 636.20 | 616.50 | 1483208 | -1.55% |
| 04 Mar 2024 | 631.15 | 611.00 | 646.30 | 610.15 | 5824569 | 3.59% |
| 02 Mar 2024 | 609.30 | 602.50 | 611.00 | 595.70 | 161022 | 1.16% |
| 01 Mar 2024 | 602.30 | 601.20 | 623.00 | 600.50 | 1352892 | 0.58% |
| 29 Feb 2024 | 598.85 | 591.00 | 609.45 | 576.50 | 1299565 | 1.42% |
| 28 Feb 2024 | 590.45 | 601.00 | 609.00 | 582.05 | 1083882 | -1.50% |
| 27 Feb 2024 | 599.45 | 601.90 | 614.60 | 593.00 | 1599956 | -0.15% |
| 26 Feb 2024 | 600.35 | 603.00 | 613.35 | 594.65 | 1237020 | 0.00% |
| 23 Feb 2024 | 600.35 | 614.80 | 624.90 | 595.30 | 4151764 | -1.23% |
| 22 Feb 2024 | 607.85 | 551.10 | 618.50 | 550.95 | 13370322 | 11.43% |
| 21 Feb 2024 | 545.50 | 565.00 | 566.00 | 537.75 | 604513 | -3.30% |
| 20 Feb 2024 | 564.10 | 563.00 | 568.00 | 553.80 | 580598 | 0.15% |
| 19 Feb 2024 | 563.25 | 577.00 | 580.00 | 560.35 | 675655 | -2.23% |
| 16 Feb 2024 | 576.10 | 551.95 | 598.50 | 551.00 | 2758753 | 4.93% |
| 15 Feb 2024 | 549.05 | 547.00 | 560.00 | 545.50 | 698741 | 0.38% |
| 14 Feb 2024 | 546.95 | 532.00 | 559.75 | 531.60 | 1436575 | 1.05% |
| 13 Feb 2024 | 541.25 | 546.80 | 549.80 | 525.90 | 1100200 | -0.93% |
| 12 Feb 2024 | 546.35 | 588.00 | 601.85 | 544.05 | 1592626 | -6.45% |
| 09 Feb 2024 | 584.05 | 601.00 | 612.05 | 575.00 | 1372167 | -2.75% |
| 08 Feb 2024 | 600.55 | 612.00 | 617.70 | 595.00 | 1246675 | -1.23% |
| 07 Feb 2024 | 608.05 | 609.00 | 626.40 | 605.20 | 2943659 | 0.90% |
| 06 Feb 2024 | 602.65 | 591.00 | 617.00 | 585.20 | 6154949 | 2.81% |
| 05 Feb 2024 | 586.20 | 552.45 | 603.85 | 548.80 | 7792825 | 6.11% |
| 02 Feb 2024 | 552.45 | 566.00 | 573.60 | 548.80 | 1239263 | -1.72% |
| 01 Feb 2024 | 562.10 | 544.00 | 566.75 | 541.00 | 1284452 | 3.18% |
| 31 Jan 2024 | 544.80 | 537.35 | 549.50 | 537.35 | 568674 | 1.39% |
| 30 Jan 2024 | 537.35 | 530.45 | 542.80 | 528.30 | 662542 | 1.86% |
| 29 Jan 2024 | 527.55 | 534.00 | 537.20 | 525.00 | 449360 | -0.51% |
| 25 Jan 2024 | 530.25 | 530.00 | 536.75 | 527.75 | 339374 | 0.55% |
| 24 Jan 2024 | 527.35 | 523.00 | 532.20 | 512.25 | 624734 | 0.85% |
| 23 Jan 2024 | 522.90 | 549.90 | 551.60 | 520.10 | 684391 | -4.06% |
| 20 Jan 2024 | 545.05 | 545.00 | 562.00 | 543.50 | 719024 | 0.29% |
| 19 Jan 2024 | 543.50 | 546.50 | 551.75 | 541.45 | 526520 | 0.32% |
| 18 Jan 2024 | 541.75 | 554.95 | 560.95 | 527.55 | 1250172 | -2.72% |
| 17 Jan 2024 | 556.90 | 547.85 | 569.30 | 542.00 | 1605079 | 0.97% |
| 16 Jan 2024 | 551.55 | 559.05 | 572.40 | 548.60 | 1713251 | -1.24% |
| 15 Jan 2024 | 558.45 | 557.00 | 567.00 | 553.30 | 966596 | 0.56% |
| 12 Jan 2024 | 555.35 | 559.00 | 568.40 | 552.10 | 1053806 | -0.43% |
| 11 Jan 2024 | 557.75 | 559.95 | 575.95 | 551.00 | 2834150 | 1.01% |
| 10 Jan 2024 | 552.20 | 534.50 | 568.80 | 530.55 | 3794385 | 3.35% |
| 09 Jan 2024 | 534.30 | 537.95 | 541.40 | 532.00 | 346546 | 0.33% |
| 08 Jan 2024 | 532.55 | 546.00 | 546.00 | 530.40 | 544003 | -2.21% |
| 05 Jan 2024 | 544.60 | 551.00 | 557.70 | 540.30 | 647150 | -1.10% |
| 04 Jan 2024 | 550.65 | 537.50 | 553.70 | 535.00 | 1184715 | 2.64% |
| 03 Jan 2024 | 536.50 | 543.60 | 547.75 | 535.05 | 476454 | -1.31% |
| 02 Jan 2024 | 543.60 | 551.50 | 558.40 | 539.45 | 1191030 | -1.47% |
| 01 Jan 2024 | 551.70 | 550.20 | 559.20 | 548.10 | 766047 | 0.27% |
| 29 Dec 2023 | 550.20 | 554.70 | 559.20 | 545.20 | 933561 | -0.40% |
| 28 Dec 2023 | 552.40 | 553.70 | 567.50 | 548.55 | 1759179 | 0.29% |
| 27 Dec 2023 | 550.80 | 548.50 | 572.00 | 544.55 | 4120400 | 0.97% |
| 26 Dec 2023 | 545.50 | 526.70 | 549.50 | 526.50 | 1150571 | 3.58% |
| 22 Dec 2023 | 526.65 | 521.40 | 530.00 | 515.90 | 528295 | 1.72% |
| 21 Dec 2023 | 517.75 | 505.00 | 523.00 | 499.15 | 809479 | 1.11% |
| 20 Dec 2023 | 512.05 | 549.95 | 554.80 | 507.10 | 1636774 | -6.53% |
| 19 Dec 2023 | 547.80 | 558.00 | 561.95 | 543.05 | 1496807 | -1.39% |
| 18 Dec 2023 | 555.50 | 546.00 | 568.50 | 546.00 | 4318559 | 2.29% |
| 15 Dec 2023 | 543.05 | 523.00 | 546.60 | 522.00 | 5446386 | 4.76% |
| 14 Dec 2023 | 518.40 | 517.00 | 530.00 | 515.20 | 1822139 | 0.75% |
| 13 Dec 2023 | 514.55 | 516.00 | 522.60 | 509.30 | 730954 | 0.15% |
| 12 Dec 2023 | 513.80 | 518.50 | 523.70 | 510.00 | 682708 | -0.50% |
| 11 Dec 2023 | 516.40 | 507.85 | 520.30 | 507.45 | 988128 | 1.96% |
| 08 Dec 2023 | 506.45 | 515.00 | 519.95 | 501.05 | 782998 | -1.33% |
| 07 Dec 2023 | 513.30 | 512.95 | 524.95 | 504.00 | 1243988 | -0.10% |
| 06 Dec 2023 | 513.80 | 524.40 | 524.90 | 512.05 | 762284 | -1.55% |
| 05 Dec 2023 | 521.90 | 530.00 | 534.00 | 520.05 | 1809233 | -0.84% |
| 04 Dec 2023 | 526.30 | 514.40 | 531.15 | 508.30 | 3867410 | 3.54% |
| 01 Dec 2023 | 508.30 | 504.00 | 517.95 | 499.95 | 1858315 | 1.06% |
| 30 Nov 2023 | 502.95 | 503.95 | 512.75 | 499.00 | 2044973 | 0.16% |
| 29 Nov 2023 | 502.15 | 477.00 | 511.45 | 476.35 | 5748644 | 5.83% |
| 28 Nov 2023 | 474.50 | 477.10 | 480.25 | 469.10 | 640392 | -0.07% |
| 24 Nov 2023 | 474.85 | 481.90 | 483.15 | 474.00 | 286119 | -1.23% |
| 23 Nov 2023 | 480.75 | 473.00 | 483.10 | 470.90 | 626142 | 1.98% |
| 22 Nov 2023 | 471.40 | 475.00 | 477.40 | 467.00 | 234316 | -0.50% |
| 21 Nov 2023 | 473.75 | 476.85 | 484.00 | 472.50 | 317823 | -0.33% |
| 20 Nov 2023 | 475.30 | 483.15 | 486.00 | 474.10 | 322201 | -1.54% |
| 17 Nov 2023 | 482.75 | 468.80 | 491.80 | 466.55 | 2269428 | 2.91% |
| 16 Nov 2023 | 469.10 | 471.55 | 479.75 | 467.65 | 796397 | -0.52% |
| 15 Nov 2023 | 471.55 | 473.00 | 477.00 | 470.00 | 301178 | 0.44% |
| 13 Nov 2023 | 469.50 | 467.00 | 479.35 | 463.45 | 911125 | 0.69% |
| 12 Nov 2023 | 466.30 | 468.00 | 470.00 | 464.00 | 75023 | 0.42% |
| 10 Nov 2023 | 464.35 | 459.10 | 473.00 | 445.00 | 1244402 | 1.93% |
| 09 Nov 2023 | 455.55 | 460.00 | 460.75 | 450.85 | 394229 | -0.92% |
| 08 Nov 2023 | 459.80 | 461.50 | 465.30 | 458.30 | 289846 | 0.08% |
| 07 Nov 2023 | 459.45 | 458.25 | 463.50 | 458.05 | 271969 | 0.26% |
| 06 Nov 2023 | 458.25 | 460.30 | 464.50 | 455.15 | 413247 | -0.21% |
| 03 Nov 2023 | 459.20 | 464.00 | 466.00 | 458.30 | 319012 | -0.18% |
| 02 Nov 2023 | 460.05 | 465.70 | 468.70 | 458.10 | 327623 | -0.27% |
| 01 Nov 2023 | 461.30 | 467.30 | 472.80 | 460.00 | 382798 | -1.14% |
| 31 Oct 2023 | 466.60 | 464.90 | 474.90 | 461.35 | 875370 | 0.68% |
| 30 Oct 2023 | 463.45 | 460.35 | 468.60 | 457.00 | 445189 | 0.72% |
| 27 Oct 2023 | 460.15 | 462.00 | 468.15 | 457.35 | 703349 | 0.82% |
| 26 Oct 2023 | 456.40 | 447.95 | 471.80 | 434.20 | 1355152 | 1.10% |
| 25 Oct 2023 | 451.45 | 462.10 | 470.00 | 435.00 | 836375 | -1.97% |
| 23 Oct 2023 | 460.50 | 493.25 | 500.00 | 457.00 | 1033803 | -6.06% |
| 20 Oct 2023 | 490.20 | 493.60 | 507.00 | 488.00 | 935236 | -0.71% |
| 19 Oct 2023 | 493.70 | 485.00 | 495.00 | 482.15 | 593931 | 1.55% |
| 18 Oct 2023 | 486.15 | 495.95 | 501.95 | 484.00 | 742237 | -1.70% |
| 17 Oct 2023 | 494.55 | 495.00 | 502.75 | 493.05 | 451247 | 0.51% |
| 16 Oct 2023 | 492.05 | 500.10 | 503.40 | 490.30 | 658625 | -1.08% |
| 13 Oct 2023 | 497.40 | 500.00 | 507.45 | 496.00 | 534703 | -1.03% |
| 12 Oct 2023 | 502.60 | 492.00 | 516.55 | 492.00 | 3555352 | 2.67% |
| 11 Oct 2023 | 489.55 | 492.80 | 499.35 | 487.20 | 614246 | -0.20% |
| 10 Oct 2023 | 490.55 | 489.00 | 497.75 | 488.05 | 447811 | 0.86% |
| 09 Oct 2023 | 486.35 | 495.05 | 497.05 | 483.00 | 861233 | -3.51% |
| 06 Oct 2023 | 504.05 | 500.90 | 512.30 | 495.00 | 1334348 | 1.10% |
| 05 Oct 2023 | 498.55 | 503.75 | 509.40 | 497.20 | 677645 | -0.07% |
| 04 Oct 2023 | 498.90 | 493.90 | 516.90 | 490.50 | 3955337 | 1.07% |
| 03 Oct 2023 | 493.60 | 491.05 | 501.50 | 489.50 | 672663 | 0.32% |
| 29 Sep 2023 | 492.05 | 483.05 | 501.90 | 482.95 | 960063 | 2.38% |
| 28 Sep 2023 | 480.60 | 492.00 | 495.60 | 478.10 | 394479 | -2.02% |
| 27 Sep 2023 | 490.50 | 493.80 | 496.60 | 490.00 | 344088 | -0.49% |
| 26 Sep 2023 | 492.90 | 492.90 | 499.00 | 491.10 | 340723 | -0.07% |
| 25 Sep 2023 | 493.25 | 495.00 | 499.00 | 490.10 | 404173 | -0.15% |
| 22 Sep 2023 | 494.00 | 503.85 | 506.90 | 490.85 | 741821 | -1.56% |
| 21 Sep 2023 | 501.85 | 500.00 | 514.45 | 496.20 | 1352076 | -0.32% |
| 20 Sep 2023 | 503.45 | 487.00 | 523.65 | 485.90 | 2522120 | 2.30% |
| 18 Sep 2023 | 492.15 | 505.90 | 507.55 | 490.20 | 518265 | -2.89% |
| 15 Sep 2023 | 506.80 | 508.00 | 513.05 | 502.20 | 591357 | 0.05% |
| 14 Sep 2023 | 506.55 | 506.90 | 514.95 | 501.55 | 936934 | 0.83% |
| 13 Sep 2023 | 502.40 | 483.00 | 514.10 | 477.60 | 2784486 | 4.31% |
| 12 Sep 2023 | 481.65 | 511.00 | 512.30 | 477.00 | 1580990 | -5.20% |
| 11 Sep 2023 | 508.05 | 523.50 | 523.95 | 506.10 | 1513075 | -1.98% |
| 08 Sep 2023 | 518.30 | 483.00 | 547.00 | 483.00 | 15861032 | 8.05% |
| 07 Sep 2023 | 479.70 | 472.90 | 486.70 | 472.90 | 716701 | 1.46% |
| 06 Sep 2023 | 472.80 | 480.95 | 480.95 | 468.20 | 615401 | -1.10% |
| 05 Sep 2023 | 478.05 | 482.95 | 487.95 | 475.15 | 547117 | -0.83% |
| 04 Sep 2023 | 482.05 | 478.90 | 489.40 | 478.50 | 903303 | 1.15% |
| 01 Sep 2023 | 476.55 | 477.00 | 486.85 | 473.25 | 850192 | 0.56% |
| 31 Aug 2023 | 473.90 | 473.00 | 478.50 | 466.50 | 644529 | 0.24% |
| 30 Aug 2023 | 472.75 | 477.50 | 484.00 | 471.55 | 650069 | -0.52% |
| 29 Aug 2023 | 475.20 | 480.55 | 487.30 | 472.00 | 1364896 | -0.22% |
| 28 Aug 2023 | 476.25 | 460.40 | 480.50 | 457.30 | 1830098 | 3.98% |
| 25 Aug 2023 | 458.00 | 456.00 | 464.00 | 448.40 | 732627 | -0.17% |
| 24 Aug 2023 | 458.80 | 466.70 | 468.00 | 457.55 | 635569 | -1.23% |
| 23 Aug 2023 | 464.50 | 450.00 | 473.00 | 447.45 | 3116001 | 3.90% |
| 22 Aug 2023 | 447.05 | 446.00 | 455.40 | 442.30 | 1026448 | 0.25% |
| 21 Aug 2023 | 445.95 | 440.45 | 450.85 | 439.30 | 1782418 | 3.31% |
| 18 Aug 2023 | 431.65 | 431.15 | 436.00 | 428.05 | 440554 | 0.12% |
| 17 Aug 2023 | 431.15 | 431.35 | 442.30 | 423.30 | 535061 | -0.35% |
| 16 Aug 2023 | 432.65 | 439.00 | 444.00 | 430.90 | 596896 | -1.60% |
| 14 Aug 2023 | 439.70 | 428.00 | 444.60 | 420.10 | 1248359 | 2.04% |
| 11 Aug 2023 | 430.90 | 424.00 | 433.25 | 421.90 | 1295129 | 0.06% |
| 10 Aug 2023 | 430.65 | 427.00 | 436.95 | 412.25 | 2192665 | 1.09% |
| 09 Aug 2023 | 426.00 | 436.65 | 439.60 | 424.15 | 1430046 | -2.01% |
| 08 Aug 2023 | 434.75 | 470.65 | 471.60 | 431.00 | 3284998 | -6.22% |
| 07 Aug 2023 | 463.60 | 449.00 | 467.50 | 449.00 | 2810329 | 4.54% |
| 04 Aug 2023 | 443.45 | 421.00 | 447.00 | 419.20 | 2540356 | 5.56% |
| 03 Aug 2023 | 420.10 | 421.30 | 425.30 | 416.15 | 493504 | -0.81% |
| 02 Aug 2023 | 423.55 | 432.00 | 432.00 | 415.10 | 880749 | -1.97% |
| 01 Aug 2023 | 432.05 | 434.80 | 438.45 | 426.15 | 1267311 | -0.16% |
| 31 Jul 2023 | 432.75 | 425.00 | 437.50 | 424.40 | 3442839 | 2.50% |
| 28 Jul 2023 | 422.20 | 411.00 | 425.00 | 410.40 | 1781533 | 2.51% |
| 27 Jul 2023 | 411.85 | 419.25 | 419.25 | 410.20 | 535379 | -1.29% |
| 26 Jul 2023 | 417.25 | 421.75 | 426.45 | 416.10 | 832780 | -0.68% |
| 25 Jul 2023 | 420.10 | 410.10 | 427.20 | 408.45 | 3060717 | 2.45% |
| 24 Jul 2023 | 410.05 | 409.10 | 414.00 | 404.95 | 756312 | 0.22% |
| 21 Jul 2023 | 409.15 | 409.55 | 413.50 | 407.00 | 462252 | -0.38% |
| 20 Jul 2023 | 410.70 | 408.45 | 414.50 | 408.00 | 540471 | -1.33% |
| 19 Jul 2023 | 416.25 | 411.85 | 422.80 | 410.50 | 1919618 | 1.18% |
| 18 Jul 2023 | 411.40 | 412.75 | 416.05 | 407.05 | 430284 | 0.11% |
| 17 Jul 2023 | 410.95 | 418.40 | 419.60 | 408.15 | 640479 | -1.17% |
| 14 Jul 2023 | 415.80 | 410.00 | 423.85 | 410.00 | 2036497 | 1.85% |
| 13 Jul 2023 | 408.25 | 415.10 | 418.00 | 405.90 | 774026 | -1.16% |
| 12 Jul 2023 | 413.05 | 416.00 | 419.70 | 411.00 | 952107 | 0.21% |
| 11 Jul 2023 | 412.20 | 404.50 | 416.00 | 400.55 | 1150118 | 2.38% |
| 10 Jul 2023 | 402.60 | 406.00 | 412.70 | 400.85 | 513145 | -0.69% |
| 07 Jul 2023 | 405.40 | 410.00 | 412.95 | 402.55 | 690131 | -1.19% |
| 06 Jul 2023 | 410.30 | 393.00 | 413.65 | 392.90 | 1785219 | 3.39% |
| 05 Jul 2023 | 396.85 | 394.95 | 403.35 | 393.35 | 623336 | 0.61% |
| 04 Jul 2023 | 394.45 | 401.20 | 402.80 | 393.00 | 459395 | -1.40% |
| 03 Jul 2023 | 400.05 | 401.00 | 405.40 | 398.25 | 499805 | -0.05% |
| 30 Jun 2023 | 400.25 | 398.00 | 407.10 | 397.60 | 936637 | 1.00% |
| 28 Jun 2023 | 396.30 | 405.50 | 408.30 | 395.00 | 707781 | -1.59% |
| 27 Jun 2023 | 402.70 | 406.00 | 411.05 | 400.25 | 1089947 | -0.80% |
| 26 Jun 2023 | 405.95 | 395.20 | 409.50 | 390.40 | 1820152 | 3.23% |
| 23 Jun 2023 | 393.25 | 407.80 | 408.95 | 391.60 | 990317 | -3.72% |
| 22 Jun 2023 | 408.45 | 420.40 | 420.40 | 406.00 | 1237659 | -2.27% |
| 21 Jun 2023 | 417.95 | 423.50 | 428.35 | 415.05 | 1759754 | -0.88% |
| 20 Jun 2023 | 421.65 | 413.55 | 431.70 | 407.10 | 4308188 | 1.54% |
| 19 Jun 2023 | 415.25 | 408.95 | 418.35 | 408.05 | 2124256 | 2.05% |
| 16 Jun 2023 | 406.90 | 416.45 | 417.65 | 405.15 | 2487663 | -1.99% |
| 15 Jun 2023 | 415.15 | 390.00 | 419.00 | 388.40 | 8968670 | 6.46% |
| 14 Jun 2023 | 389.95 | 388.05 | 393.50 | 387.20 | 1260219 | 0.67% |
| 13 Jun 2023 | 387.35 | 385.60 | 394.90 | 382.95 | 1750902 | 1.22% |
| 12 Jun 2023 | 382.70 | 379.25 | 390.00 | 372.50 | 1725620 | 1.40% |
| 09 Jun 2023 | 377.40 | 382.45 | 387.90 | 373.15 | 1572156 | -0.75% |
| 08 Jun 2023 | 380.25 | 373.00 | 389.00 | 373.00 | 3955812 | 1.97% |
| 07 Jun 2023 | 372.90 | 375.00 | 383.50 | 371.10 | 2119645 | 0.15% |
| 06 Jun 2023 | 372.35 | 371.20 | 377.60 | 370.25 | 903519 | -0.68% |
| 05 Jun 2023 | 374.90 | 379.00 | 388.40 | 372.10 | 4283956 | -0.15% |
| 02 Jun 2023 | 375.45 | 337.80 | 381.00 | 337.45 | 15400958 | 11.89% |
| 01 Jun 2023 | 335.55 | 327.90 | 337.30 | 327.60 | 954408 | 3.17% |
| 31 May 2023 | 325.25 | 310.00 | 327.15 | 310.00 | 1047159 | 1.29% |
| 30 May 2023 | 321.10 | 326.50 | 327.50 | 320.00 | 336607 | -1.43% |
| 29 May 2023 | 325.75 | 330.10 | 330.10 | 325.15 | 218003 | -0.47% |
| 26 May 2023 | 327.30 | 326.65 | 331.15 | 325.00 | 398491 | 0.20% |
| 25 May 2023 | 326.65 | 322.00 | 329.50 | 321.90 | 381272 | 0.74% |
| 24 May 2023 | 324.25 | 329.95 | 330.25 | 323.00 | 458572 | -1.73% |
| 23 May 2023 | 329.95 | 336.00 | 336.00 | 328.00 | 1047285 | -3.30% |
| 22 May 2023 | 341.20 | 342.50 | 344.40 | 335.70 | 716640 | -0.07% |
| 19 May 2023 | 341.45 | 350.00 | 351.50 | 340.00 | 860865 | -1.90% |
| 18 May 2023 | 348.05 | 343.00 | 359.90 | 342.55 | 2294823 | 1.62% |
| 17 May 2023 | 342.50 | 337.80 | 344.60 | 335.85 | 866263 | 1.59% |
| 16 May 2023 | 337.15 | 344.95 | 350.50 | 336.00 | 1086053 | -1.55% |
| 15 May 2023 | 342.45 | 334.05 | 344.00 | 333.20 | 1419907 | 2.98% |
| 12 May 2023 | 332.55 | 333.20 | 334.05 | 329.40 | 410438 | -0.33% |
| 11 May 2023 | 333.65 | 332.00 | 336.50 | 328.05 | 919360 | 0.69% |
| 10 May 2023 | 331.35 | 332.75 | 333.30 | 324.30 | 858497 | -0.14% |
| 09 May 2023 | 331.80 | 326.70 | 337.40 | 323.00 | 1797919 | 1.87% |
| 08 May 2023 | 325.70 | 325.20 | 331.10 | 320.65 | 1373450 | 0.51% |
| 05 May 2023 | 324.05 | 330.40 | 334.00 | 320.00 | 2304819 | -1.88% |
| 04 May 2023 | 330.25 | 312.00 | 333.00 | 309.15 | 4975581 | 6.41% |
| 03 May 2023 | 310.35 | 303.80 | 312.40 | 301.55 | 1526089 | 1.74% |
| 02 May 2023 | 305.05 | 299.10 | 308.60 | 296.45 | 2552910 | 2.80% |
| 28 Apr 2023 | 296.75 | 292.65 | 298.25 | 288.65 | 1450408 | 1.92% |
| 27 Apr 2023 | 291.15 | 289.20 | 292.60 | 287.00 | 841864 | 1.01% |
| 26 Apr 2023 | 288.25 | 291.50 | 294.40 | 286.20 | 1161186 | -1.57% |
| 25 Apr 2023 | 292.85 | 288.40 | 296.85 | 286.10 | 2020477 | 1.51% |
| 24 Apr 2023 | 288.50 | 288.00 | 291.90 | 284.25 | 1134122 | -0.03% |
| 21 Apr 2023 | 288.60 | 286.50 | 290.90 | 279.25 | 1765532 | 0.89% |
| 20 Apr 2023 | 286.05 | 284.00 | 293.80 | 281.75 | 2751194 | 0.94% |
| 19 Apr 2023 | 283.40 | 288.50 | 292.50 | 281.10 | 3166751 | -0.96% |
| 18 Apr 2023 | 286.15 | 269.95 | 288.70 | 269.90 | 5916901 | 6.81% |
| 17 Apr 2023 | 267.90 | 275.00 | 277.75 | 267.20 | 2083735 | -3.77% |
| 13 Apr 2023 | 278.40 | 267.50 | 290.45 | 267.45 | 9793318 | 4.56% |
| 12 Apr 2023 | 266.25 | 265.40 | 271.40 | 263.50 | 2797644 | 0.81% |
| 11 Apr 2023 | 264.10 | 275.00 | 276.65 | 263.25 | 1248837 | -3.53% |
| 10 Apr 2023 | 273.75 | 268.40 | 275.80 | 268.35 | 807637 | 2.43% |
| 06 Apr 2023 | 267.25 | 272.50 | 276.80 | 266.55 | 928282 | -1.49% |
| 05 Apr 2023 | 271.30 | 277.30 | 281.45 | 270.60 | 701754 | -1.63% |
| 03 Apr 2023 | 275.80 | 264.30 | 283.65 | 264.30 | 2290397 | 5.05% |
| 31 Mar 2023 | 262.55 | 261.00 | 269.90 | 260.80 | 568324 | 0.90% |
| 29 Mar 2023 | 260.20 | 260.00 | 263.55 | 251.70 | 676436 | 0.10% |
| 28 Mar 2023 | 259.95 | 260.00 | 261.65 | 258.70 | 352224 | 0.10% |
| 27 Mar 2023 | 259.70 | 270.00 | 270.00 | 256.75 | 558268 | -3.87% |
| 24 Mar 2023 | 270.15 | 276.00 | 277.50 | 269.00 | 287414 | -2.17% |
| 23 Mar 2023 | 276.15 | 278.50 | 279.55 | 275.70 | 246094 | -0.59% |
| 22 Mar 2023 | 277.80 | 278.90 | 283.00 | 276.95 | 244324 | -0.16% |
| 21 Mar 2023 | 278.25 | 278.70 | 279.65 | 275.05 | 243607 | 0.36% |
| 20 Mar 2023 | 277.25 | 279.00 | 279.00 | 275.25 | 242674 | -0.93% |
| 17 Mar 2023 | 279.85 | 278.75 | 283.60 | 278.05 | 299156 | 0.90% |
| 16 Mar 2023 | 277.35 | 280.05 | 280.60 | 274.00 | 292375 | -1.33% |
| 15 Mar 2023 | 281.10 | 283.00 | 286.00 | 280.00 | 234953 | 0.05% |
| 14 Mar 2023 | 280.95 | 286.45 | 288.50 | 280.00 | 274356 | -1.99% |
| 13 Mar 2023 | 286.65 | 296.20 | 297.00 | 285.00 | 479007 | -3.01% |
| 10 Mar 2023 | 295.55 | 298.00 | 299.00 | 293.30 | 307686 | -1.52% |
| 09 Mar 2023 | 300.10 | 297.00 | 306.90 | 296.90 | 1007778 | 1.33% |
| 08 Mar 2023 | 296.15 | 298.20 | 298.95 | 294.30 | 183854 | -0.69% |
| 06 Mar 2023 | 298.20 | 295.70 | 302.90 | 295.00 | 394060 | 1.39% |
| 03 Mar 2023 | 294.10 | 294.55 | 296.95 | 292.10 | 267566 | 0.63% |
| 02 Mar 2023 | 292.25 | 296.80 | 299.95 | 291.45 | 438291 | -1.15% |
| 01 Mar 2023 | 295.65 | 289.40 | 299.50 | 287.30 | 455727 | 2.59% |
| 28 Feb 2023 | 288.20 | 293.10 | 294.25 | 287.05 | 251501 | -1.18% |
| 27 Feb 2023 | 291.65 | 298.20 | 298.30 | 290.25 | 249046 | -2.43% |
| 24 Feb 2023 | 298.90 | 300.80 | 306.30 | 298.00 | 283885 | 0.00% |
| 23 Feb 2023 | 298.90 | 307.10 | 308.20 | 298.20 | 456852 | -2.92% |
| 22 Feb 2023 | 307.90 | 312.00 | 312.00 | 306.00 | 212128 | -1.35% |
| 21 Feb 2023 | 312.10 | 313.95 | 315.95 | 311.00 | 165624 | -0.59% |
| 20 Feb 2023 | 313.95 | 319.70 | 319.70 | 313.00 | 219554 | -1.38% |
| 17 Feb 2023 | 318.35 | 320.00 | 321.55 | 310.30 | 239674 | -0.61% |
| 16 Feb 2023 | 320.30 | 318.40 | 324.70 | 318.05 | 243483 | 0.99% |
| 15 Feb 2023 | 317.15 | 320.15 | 322.80 | 315.50 | 412352 | -1.99% |
| 14 Feb 2023 | 323.60 | 329.05 | 330.20 | 322.95 | 186168 | -1.63% |
| 13 Feb 2023 | 328.95 | 331.70 | 332.10 | 325.80 | 230720 | -0.51% |
| 10 Feb 2023 | 330.65 | 330.15 | 335.45 | 330.00 | 246493 | 0.00% |
| 09 Feb 2023 | 330.65 | 333.25 | 335.10 | 328.55 | 381841 | -0.91% |
| 08 Feb 2023 | 333.70 | 338.90 | 342.70 | 326.30 | 713234 | -1.45% |
| 07 Feb 2023 | 338.60 | 343.45 | 344.70 | 337.50 | 238909 | -0.47% |
| 06 Feb 2023 | 340.20 | 338.00 | 342.00 | 337.10 | 248481 | 0.56% |
| 03 Feb 2023 | 338.30 | 341.10 | 342.70 | 336.30 | 242827 | -0.32% |
| 02 Feb 2023 | 339.40 | 342.40 | 348.35 | 336.00 | 280906 | -0.88% |
| 01 Feb 2023 | 342.40 | 354.20 | 356.90 | 340.00 | 344319 | -2.48% |
| 31 Jan 2023 | 351.10 | 347.90 | 353.70 | 343.25 | 397869 | 2.23% |
| 30 Jan 2023 | 343.45 | 348.20 | 351.95 | 340.00 | 267851 | -1.51% |
| 27 Jan 2023 | 348.70 | 357.45 | 359.15 | 345.05 | 325607 | -2.05% |
| 25 Jan 2023 | 356.00 | 361.50 | 363.80 | 353.60 | 241978 | -1.90% |
| 24 Jan 2023 | 362.90 | 366.00 | 367.80 | 361.50 | 167240 | -0.68% |
| 23 Jan 2023 | 365.40 | 368.05 | 370.50 | 364.40 | 205259 | -0.57% |
| 20 Jan 2023 | 367.50 | 368.00 | 373.00 | 366.25 | 398721 | -0.12% |
| 19 Jan 2023 | 367.95 | 368.60 | 372.65 | 366.10 | 269101 | -0.18% |
| 18 Jan 2023 | 368.60 | 373.55 | 376.00 | 367.20 | 710126 | -1.02% |
| 17 Jan 2023 | 372.40 | 378.80 | 379.40 | 361.75 | 344392 | -1.74% |
| 16 Jan 2023 | 379.00 | 378.90 | 391.90 | 376.10 | 1002699 | 0.53% |
| 13 Jan 2023 | 377.00 | 370.20 | 381.70 | 370.20 | 516495 | 1.17% |
| 12 Jan 2023 | 372.65 | 376.50 | 379.60 | 371.10 | 163115 | -0.84% |
| 11 Jan 2023 | 375.80 | 376.80 | 379.85 | 374.75 | 196085 | -0.01% |
| 10 Jan 2023 | 375.85 | 378.85 | 381.70 | 374.20 | 258298 | -0.57% |
| 09 Jan 2023 | 378.00 | 379.90 | 383.25 | 376.10 | 167894 | 0.12% |
| 06 Jan 2023 | 377.55 | 377.80 | 385.85 | 375.20 | 348802 | 0.08% |
| 05 Jan 2023 | 377.25 | 381.90 | 383.95 | 374.00 | 233490 | -1.11% |
| 04 Jan 2023 | 381.50 | 384.30 | 387.20 | 377.75 | 273588 | -0.73% |
| 03 Jan 2023 | 384.30 | 387.95 | 391.20 | 383.00 | 458135 | -0.85% |
| 02 Jan 2023 | 387.60 | 374.95 | 392.75 | 372.60 | 1159312 | 3.82% |
| 30 Dec 2022 | 373.35 | 373.75 | 378.55 | 372.25 | 201495 | 0.57% |
| 29 Dec 2022 | 371.25 | 370.70 | 373.90 | 366.00 | 275142 | -0.08% |
| 28 Dec 2022 | 371.55 | 375.10 | 377.05 | 369.30 | 289876 | -0.95% |
| 27 Dec 2022 | 375.10 | 362.45 | 384.60 | 362.10 | 1428913 | 4.97% |
| 26 Dec 2022 | 357.35 | 352.05 | 361.20 | 351.30 | 274642 | 1.62% |
| 23 Dec 2022 | 351.65 | 366.00 | 367.60 | 350.05 | 404098 | -4.65% |
| 22 Dec 2022 | 368.80 | 382.00 | 382.80 | 366.20 | 367687 | -2.99% |
| 21 Dec 2022 | 380.15 | 393.95 | 397.25 | 376.00 | 381641 | -3.07% |
| 20 Dec 2022 | 392.20 | 391.00 | 395.45 | 388.15 | 256793 | 0.49% |
| 19 Dec 2022 | 390.30 | 392.95 | 396.20 | 389.00 | 279986 | -0.60% |
| 16 Dec 2022 | 392.65 | 400.55 | 405.95 | 391.10 | 365613 | -1.97% |
| 15 Dec 2022 | 400.55 | 402.90 | 413.40 | 399.00 | 802479 | -0.92% |
| 14 Dec 2022 | 404.25 | 399.90 | 408.95 | 397.15 | 743467 | 1.53% |
| 13 Dec 2022 | 398.15 | 400.80 | 410.45 | 396.20 | 815935 | -0.10% |
| 12 Dec 2022 | 398.55 | 391.80 | 401.00 | 387.20 | 506653 | 1.93% |
| 09 Dec 2022 | 391.00 | 397.80 | 400.00 | 385.00 | 368080 | -1.42% |
| 08 Dec 2022 | 396.65 | 397.20 | 402.50 | 395.60 | 432995 | 0.27% |
| 07 Dec 2022 | 395.60 | 401.40 | 403.45 | 395.00 | 321592 | -1.10% |
| 06 Dec 2022 | 400.00 | 403.90 | 404.90 | 396.60 | 383241 | -0.89% |
| 05 Dec 2022 | 403.60 | 392.90 | 408.00 | 392.90 | 1646640 | 3.14% |
| 02 Dec 2022 | 391.30 | 386.30 | 393.95 | 386.30 | 383534 | 1.32% |
| 01 Dec 2022 | 386.20 | 395.90 | 399.75 | 383.30 | 614950 | -1.88% |
| 30 Nov 2022 | 393.60 | 392.90 | 399.50 | 391.30 | 763330 | 0.74% |
| 29 Nov 2022 | 390.70 | 375.75 | 402.50 | 375.75 | 3090487 | 3.63% |
| 28 Nov 2022 | 377.00 | 379.00 | 387.70 | 375.10 | 492804 | -0.91% |
| 25 Nov 2022 | 380.45 | 373.35 | 384.85 | 373.05 | 497045 | 1.90% |
| 24 Nov 2022 | 373.35 | 373.35 | 376.90 | 371.80 | 270017 | 0.44% |
| 23 Nov 2022 | 371.70 | 378.50 | 382.00 | 369.90 | 382362 | -1.30% |
| 22 Nov 2022 | 376.60 | 381.00 | 383.95 | 372.25 | 523394 | -0.76% |
| 21 Nov 2022 | 379.50 | 388.80 | 390.25 | 376.15 | 1345588 | -2.75% |
| 18 Nov 2022 | 390.25 | 364.60 | 393.90 | 361.35 | 4421671 | 7.12% |
| 17 Nov 2022 | 364.30 | 362.50 | 368.40 | 361.05 | 297619 | 0.57% |
| 16 Nov 2022 | 362.25 | 363.50 | 370.00 | 360.95 | 839099 | -0.34% |
| 15 Nov 2022 | 363.50 | 368.50 | 370.20 | 362.00 | 360378 | -1.09% |
| 14 Nov 2022 | 367.50 | 365.95 | 378.00 | 365.65 | 1247572 | 0.93% |
| 11 Nov 2022 | 364.10 | 359.05 | 366.75 | 357.05 | 728894 | 2.56% |
| 10 Nov 2022 | 355.00 | 361.35 | 362.00 | 353.60 | 225731 | -1.96% |
| 09 Nov 2022 | 362.10 | 366.70 | 367.95 | 358.45 | 253296 | -0.11% |
| 07 Nov 2022 | 362.50 | 362.10 | 370.75 | 361.70 | 513416 | 0.62% |
| 04 Nov 2022 | 360.25 | 354.80 | 364.50 | 351.95 | 558921 | 2.05% |
| 03 Nov 2022 | 353.00 | 352.40 | 359.75 | 351.80 | 290931 | 0.09% |
| 02 Nov 2022 | 352.70 | 354.00 | 357.90 | 352.00 | 206227 | 0.11% |
| 01 Nov 2022 | 352.30 | 354.20 | 356.20 | 351.25 | 175795 | -0.03% |
| 31 Oct 2022 | 352.40 | 356.80 | 358.80 | 351.70 | 167626 | -0.72% |
| 28 Oct 2022 | 354.95 | 359.90 | 361.20 | 353.50 | 147520 | -1.09% |
| 27 Oct 2022 | 358.85 | 359.65 | 362.15 | 357.85 | 164350 | 0.73% |
| 25 Oct 2022 | 356.25 | 360.10 | 361.75 | 355.50 | 182786 | -1.04% |
| 24 Oct 2022 | 360.00 | 360.90 | 362.30 | 358.90 | 49468 | 0.83% |
| 21 Oct 2022 | 357.05 | 365.90 | 366.00 | 355.40 | 220402 | -1.92% |
| 20 Oct 2022 | 364.05 | 355.00 | 367.90 | 353.20 | 397864 | 2.39% |
| 19 Oct 2022 | 355.55 | 362.00 | 365.50 | 354.00 | 320225 | -1.90% |
| 18 Oct 2022 | 362.45 | 357.60 | 369.95 | 357.55 | 560302 | 1.94% |
| 17 Oct 2022 | 355.55 | 358.85 | 360.10 | 355.00 | 180047 | -1.21% |
| 14 Oct 2022 | 359.90 | 371.10 | 371.10 | 358.20 | 197013 | -0.33% |
| 13 Oct 2022 | 361.10 | 356.55 | 372.10 | 355.55 | 713099 | 1.28% |
| 12 Oct 2022 | 356.55 | 361.80 | 361.80 | 353.55 | 179610 | -0.93% |
| 11 Oct 2022 | 359.90 | 366.25 | 368.75 | 358.00 | 292273 | -1.41% |
| 10 Oct 2022 | 365.05 | 370.00 | 371.50 | 364.25 | 319707 | -2.30% |
| 07 Oct 2022 | 373.65 | 379.00 | 380.70 | 370.60 | 437231 | -2.21% |
| 06 Oct 2022 | 382.10 | 365.00 | 388.80 | 364.80 | 2287807 | 5.29% |
| 04 Oct 2022 | 362.90 | 365.00 | 367.70 | 361.05 | 179950 | 1.02% |
| 03 Oct 2022 | 359.25 | 355.90 | 363.00 | 354.25 | 321045 | 0.88% |
| 30 Sep 2022 | 356.10 | 357.05 | 363.50 | 354.05 | 560414 | -0.27% |
| 29 Sep 2022 | 357.05 | 356.35 | 361.85 | 355.00 | 284524 | 1.59% |
| 28 Sep 2022 | 351.45 | 350.40 | 359.30 | 348.25 | 284521 | 0.01% |
| 27 Sep 2022 | 351.40 | 354.85 | 359.20 | 349.05 | 336710 | -0.07% |
| 26 Sep 2022 | 351.65 | 365.90 | 366.75 | 349.00 | 478690 | -4.46% |
| 23 Sep 2022 | 368.05 | 380.50 | 381.20 | 366.50 | 475944 | -3.02% |
| 22 Sep 2022 | 379.50 | 380.70 | 385.30 | 376.00 | 430498 | -0.37% |
| 21 Sep 2022 | 380.90 | 384.20 | 388.00 | 380.00 | 283416 | -0.97% |
| 20 Sep 2022 | 384.65 | 384.90 | 393.50 | 383.55 | 443854 | 0.75% |
| 19 Sep 2022 | 381.80 | 386.00 | 394.00 | 381.00 | 280058 | -1.08% |
| 16 Sep 2022 | 385.95 | 392.95 | 401.80 | 384.00 | 673418 | -1.83% |
| 15 Sep 2022 | 393.15 | 397.40 | 402.20 | 392.15 | 461432 | -0.68% |
| 14 Sep 2022 | 395.85 | 396.00 | 402.70 | 395.05 | 548811 | -1.10% |
| 13 Sep 2022 | 400.25 | 403.70 | 409.05 | 399.70 | 639312 | 0.13% |
| 12 Sep 2022 | 399.75 | 405.10 | 406.25 | 398.55 | 527090 | -0.65% |
| 09 Sep 2022 | 402.35 | 406.30 | 408.35 | 401.40 | 367030 | -0.59% |
| 08 Sep 2022 | 404.75 | 405.00 | 414.40 | 403.30 | 707617 | 0.72% |
| 07 Sep 2022 | 401.85 | 401.25 | 407.95 | 401.05 | 286192 | -0.52% |
| 06 Sep 2022 | 403.95 | 410.40 | 416.70 | 403.00 | 414714 | -1.10% |
| 05 Sep 2022 | 408.45 | 406.40 | 411.70 | 406.25 | 231458 | 0.53% |
| 02 Sep 2022 | 406.30 | 410.40 | 413.75 | 405.50 | 208687 | -0.87% |
| 01 Sep 2022 | 409.85 | 409.70 | 418.05 | 407.75 | 403506 | -0.74% |
| 30 Aug 2022 | 412.90 | 406.40 | 416.20 | 405.00 | 548214 | 1.93% |
| 29 Aug 2022 | 405.10 | 397.00 | 407.25 | 396.65 | 396500 | -0.21% |
| 26 Aug 2022 | 405.95 | 406.50 | 416.70 | 405.00 | 815082 | 0.88% |
| 25 Aug 2022 | 402.40 | 405.45 | 407.45 | 401.05 | 292381 | -0.14% |
| 24 Aug 2022 | 402.95 | 402.90 | 407.15 | 401.50 | 250499 | 0.02% |
| 23 Aug 2022 | 402.85 | 398.00 | 406.00 | 397.45 | 252001 | 0.49% |
| 22 Aug 2022 | 400.90 | 405.00 | 406.50 | 399.00 | 337535 | -1.29% |
| 19 Aug 2022 | 406.15 | 404.50 | 413.50 | 404.00 | 913688 | 0.93% |
| 18 Aug 2022 | 402.40 | 409.50 | 412.00 | 399.00 | 755243 | -1.99% |
| 17 Aug 2022 | 410.55 | 412.70 | 414.45 | 408.00 | 417930 | 0.07% |
| 16 Aug 2022 | 410.25 | 401.45 | 412.40 | 397.60 | 650581 | 3.47% |
| 12 Aug 2022 | 396.50 | 400.00 | 404.60 | 395.10 | 742743 | -0.76% |
| 11 Aug 2022 | 399.55 | 405.25 | 410.00 | 398.00 | 734566 | -0.26% |
| 10 Aug 2022 | 400.60 | 413.50 | 415.40 | 390.00 | 834442 | -2.84% |
| 08 Aug 2022 | 412.30 | 416.90 | 418.90 | 410.00 | 372346 | -1.38% |
| 05 Aug 2022 | 418.05 | 444.45 | 446.30 | 410.90 | 2111273 | -5.57% |
| 04 Aug 2022 | 442.70 | 435.00 | 447.95 | 431.50 | 829876 | 1.76% |
| 03 Aug 2022 | 435.05 | 443.00 | 446.50 | 428.05 | 481353 | -1.89% |
| 02 Aug 2022 | 443.45 | 445.40 | 448.95 | 436.90 | 743901 | -0.55% |
| 01 Aug 2022 | 445.90 | 427.95 | 460.00 | 421.00 | 3284176 | 4.62% |
| 29 Jul 2022 | 426.20 | 408.30 | 429.00 | 408.30 | 2425410 | 4.47% |
| 28 Jul 2022 | 407.95 | 404.00 | 412.85 | 402.50 | 402635 | 1.70% |
| 27 Jul 2022 | 401.15 | 398.25 | 405.75 | 398.10 | 248228 | -0.36% |
| 26 Jul 2022 | 402.60 | 409.15 | 411.20 | 401.00 | 183584 | -1.65% |
| 25 Jul 2022 | 409.35 | 404.75 | 412.75 | 402.70 | 287234 | -1.21% |
| 22 Jul 2022 | 414.35 | 418.00 | 419.40 | 411.70 | 396935 | -0.36% |
| 21 Jul 2022 | 415.85 | 414.35 | 421.60 | 409.35 | 629816 | 0.71% |
| 20 Jul 2022 | 412.90 | 401.45 | 419.70 | 401.00 | 1381428 | 3.87% |
| 19 Jul 2022 | 397.50 | 390.50 | 401.75 | 388.85 | 505481 | 2.11% |
| 18 Jul 2022 | 389.30 | 393.90 | 394.80 | 387.00 | 426377 | -0.36% |
| 15 Jul 2022 | 390.70 | 405.20 | 408.05 | 388.20 | 565864 | -3.45% |
| 14 Jul 2022 | 404.65 | 408.90 | 413.00 | 402.00 | 192721 | -0.74% |
| 13 Jul 2022 | 407.65 | 412.55 | 416.80 | 404.80 | 242882 | -0.52% |
| 12 Jul 2022 | 409.80 | 413.80 | 420.00 | 406.15 | 433125 | -1.53% |
| 11 Jul 2022 | 416.15 | 409.00 | 424.40 | 404.65 | 520295 | 0.39% |
| 08 Jul 2022 | 414.55 | 417.00 | 418.65 | 408.60 | 354504 | 0.40% |
| 07 Jul 2022 | 412.90 | 394.65 | 418.00 | 394.55 | 977937 | 5.48% |
| 06 Jul 2022 | 391.45 | 390.90 | 393.80 | 384.25 | 149642 | 0.81% |
| 05 Jul 2022 | 388.30 | 387.00 | 398.50 | 387.00 | 322258 | 0.80% |
| 04 Jul 2022 | 385.20 | 387.00 | 393.85 | 383.80 | 200095 | -0.94% |
| 01 Jul 2022 | 388.85 | 391.00 | 393.10 | 383.20 | 176151 | -1.07% |
| 30 Jun 2022 | 393.05 | 389.30 | 396.00 | 387.15 | 248357 | 1.09% |
| 29 Jun 2022 | 388.80 | 389.00 | 394.55 | 386.95 | 184364 | -1.14% |
| 28 Jun 2022 | 393.30 | 388.45 | 398.90 | 383.80 | 369007 | 0.91% |
| 27 Jun 2022 | 389.75 | 385.95 | 398.15 | 385.95 | 459086 | 1.95% |
| 24 Jun 2022 | 382.30 | 384.40 | 389.50 | 376.60 | 300352 | 0.74% |
| 23 Jun 2022 | 379.50 | 381.00 | 386.95 | 376.05 | 227821 | 0.53% |
| 22 Jun 2022 | 377.50 | 381.85 | 389.80 | 373.80 | 570171 | -1.26% |
| 21 Jun 2022 | 382.30 | 360.00 | 387.00 | 356.70 | 678250 | 7.96% |
| 20 Jun 2022 | 354.10 | 383.00 | 383.00 | 350.00 | 376931 | -6.55% |
| 17 Jun 2022 | 378.90 | 385.10 | 390.00 | 375.25 | 319619 | -2.38% |
| 16 Jun 2022 | 388.15 | 410.00 | 415.60 | 382.00 | 399762 | -4.24% |
| 15 Jun 2022 | 405.35 | 406.40 | 412.05 | 402.90 | 227266 | 0.58% |
| 14 Jun 2022 | 403.00 | 409.85 | 414.80 | 400.10 | 261281 | -1.67% |
| 13 Jun 2022 | 409.85 | 419.00 | 422.05 | 408.05 | 228391 | -4.30% |
| 10 Jun 2022 | 428.25 | 431.00 | 433.85 | 426.50 | 155996 | -1.51% |
| 09 Jun 2022 | 434.80 | 432.05 | 436.60 | 430.45 | 158218 | 0.42% |
| 08 Jun 2022 | 433.00 | 437.00 | 448.50 | 430.20 | 504011 | -0.41% |
| 07 Jun 2022 | 434.80 | 442.70 | 448.95 | 433.10 | 272757 | -2.17% |
| 06 Jun 2022 | 444.45 | 453.00 | 456.25 | 442.35 | 219470 | -1.85% |
| 03 Jun 2022 | 452.85 | 448.05 | 467.00 | 448.05 | 1149691 | 1.86% |
| 02 Jun 2022 | 444.60 | 443.80 | 450.00 | 442.00 | 237921 | -0.02% |
| 01 Jun 2022 | 444.70 | 445.90 | 453.00 | 442.05 | 186527 | 0.15% |
| 31 May 2022 | 444.05 | 448.00 | 456.00 | 440.00 | 341036 | -0.94% |
| 30 May 2022 | 448.25 | 441.10 | 460.00 | 441.10 | 537386 | 1.96% |
| 27 May 2022 | 439.65 | 440.65 | 451.25 | 437.00 | 324820 | -0.23% |
| 26 May 2022 | 440.65 | 438.00 | 445.40 | 420.35 | 522514 | 1.93% |
| 25 May 2022 | 432.30 | 448.00 | 457.85 | 429.00 | 398854 | -2.84% |
| 24 May 2022 | 444.95 | 450.00 | 457.70 | 442.20 | 498649 | -3.68% |
| 23 May 2022 | 461.95 | 471.65 | 479.00 | 458.50 | 496574 | -2.06% |
| 20 May 2022 | 471.65 | 462.00 | 474.80 | 460.45 | 309548 | 3.99% |
| 19 May 2022 | 453.55 | 450.00 | 457.15 | 450.00 | 262309 | -3.23% |
| 18 May 2022 | 468.70 | 481.80 | 483.05 | 466.00 | 358096 | -2.34% |
| 17 May 2022 | 479.95 | 452.00 | 482.85 | 451.40 | 682109 | 6.80% |
| 16 May 2022 | 449.40 | 448.90 | 455.95 | 440.45 | 254425 | 0.13% |
| 13 May 2022 | 448.80 | 454.00 | 468.40 | 444.00 | 466894 | 0.08% |
| 12 May 2022 | 448.45 | 444.50 | 456.05 | 433.00 | 485411 | -1.49% |
| 11 May 2022 | 455.25 | 450.10 | 463.00 | 425.00 | 677891 | 1.25% |
| 10 May 2022 | 449.65 | 460.25 | 469.45 | 440.65 | 345597 | -2.73% |
| 09 May 2022 | 462.25 | 473.00 | 473.95 | 460.00 | 435733 | -3.67% |
| 06 May 2022 | 479.85 | 493.00 | 493.00 | 475.70 | 492967 | -3.74% |
| 05 May 2022 | 498.50 | 515.90 | 519.70 | 495.00 | 432792 | -2.25% |
| 04 May 2022 | 510.00 | 511.65 | 516.30 | 500.45 | 735606 | 0.18% |
| 02 May 2022 | 509.10 | 523.70 | 524.90 | 506.25 | 556580 | -3.76% |
| 29 Apr 2022 | 529.00 | 534.20 | 546.40 | 523.05 | 782890 | -0.41% |
| 28 Apr 2022 | 531.20 | 528.90 | 533.95 | 520.45 | 561117 | 1.27% |
| 27 Apr 2022 | 524.55 | 522.00 | 531.90 | 517.00 | 495075 | -1.24% |
| 26 Apr 2022 | 531.15 | 530.00 | 542.45 | 526.60 | 441690 | 0.84% |
| 25 Apr 2022 | 526.75 | 545.00 | 547.50 | 525.10 | 502850 | -4.46% |
| 22 Apr 2022 | 551.35 | 556.00 | 559.65 | 545.75 | 583328 | -1.02% |
| 21 Apr 2022 | 557.05 | 555.00 | 564.70 | 555.00 | 615264 | 1.15% |
| 20 Apr 2022 | 550.70 | 562.80 | 574.25 | 547.45 | 1026958 | -1.41% |
| 19 Apr 2022 | 558.55 | 536.00 | 581.00 | 532.25 | 3469302 | 5.25% |
| 18 Apr 2022 | 530.70 | 549.00 | 549.00 | 527.05 | 766840 | -4.32% |
| 13 Apr 2022 | 554.65 | 563.55 | 570.00 | 552.60 | 662720 | -1.08% |
| 12 Apr 2022 | 560.70 | 580.00 | 580.85 | 553.50 | 1083903 | -3.24% |
| 11 Apr 2022 | 579.50 | 572.00 | 587.00 | 571.00 | 2127517 | 1.79% |
| 08 Apr 2022 | 569.30 | 564.00 | 572.35 | 558.80 | 1304801 | 1.42% |
| 07 Apr 2022 | 561.35 | 569.90 | 579.75 | 556.15 | 1894501 | -1.07% |
| 06 Apr 2022 | 567.45 | 548.00 | 577.20 | 544.60 | 3988793 | 3.54% |
| 05 Apr 2022 | 548.05 | 548.20 | 559.95 | 546.10 | 2409549 | 1.14% |
| 04 Apr 2022 | 541.85 | 519.00 | 548.00 | 515.90 | 2639586 | 4.92% |
| 01 Apr 2022 | 516.45 | 502.15 | 522.55 | 502.15 | 949152 | 2.70% |
| 31 Mar 2022 | 502.85 | 507.00 | 520.90 | 500.00 | 1149871 | -0.86% |
| 30 Mar 2022 | 507.20 | 515.00 | 520.00 | 503.00 | 686658 | -1.09% |
| 29 Mar 2022 | 512.80 | 511.00 | 521.70 | 507.20 | 1336666 | 0.65% |
| 28 Mar 2022 | 509.50 | 524.20 | 526.65 | 505.00 | 1374953 | -2.65% |
| 25 Mar 2022 | 523.35 | 515.10 | 542.50 | 513.05 | 4466458 | 1.80% |
| 24 Mar 2022 | 514.10 | 509.15 | 520.25 | 509.15 | 849122 | -0.53% |
| 23 Mar 2022 | 516.85 | 520.00 | 527.80 | 513.30 | 1030808 | 0.33% |
| 22 Mar 2022 | 515.15 | 494.50 | 526.70 | 491.10 | 3850989 | 4.58% |
| 21 Mar 2022 | 492.60 | 497.90 | 501.70 | 490.50 | 494539 | 0.13% |
| 17 Mar 2022 | 491.95 | 498.25 | 501.90 | 490.00 | 636470 | 0.19% |
| 16 Mar 2022 | 491.00 | 496.80 | 499.60 | 487.35 | 527643 | 0.39% |
| 15 Mar 2022 | 489.10 | 496.30 | 511.45 | 486.50 | 814069 | -1.34% |
| 14 Mar 2022 | 495.75 | 504.50 | 509.40 | 493.10 | 448974 | -1.68% |
| 11 Mar 2022 | 504.20 | 493.75 | 514.00 | 491.95 | 995249 | 2.01% |
| 10 Mar 2022 | 494.25 | 505.00 | 507.50 | 490.05 | 787102 | 0.54% |
| 09 Mar 2022 | 491.60 | 501.15 | 504.75 | 486.45 | 789855 | -1.61% |
| 08 Mar 2022 | 499.65 | 495.00 | 510.45 | 485.20 | 1885984 | 0.63% |
| 07 Mar 2022 | 496.50 | 455.75 | 503.00 | 455.00 | 3057833 | 5.09% |
| 04 Mar 2022 | 472.45 | 482.00 | 496.60 | 449.15 | 1392927 | -3.12% |
| 03 Mar 2022 | 487.65 | 481.10 | 493.00 | 470.00 | 939918 | 3.87% |
| 02 Mar 2022 | 469.50 | 464.80 | 478.35 | 450.00 | 689559 | 0.55% |
| 28 Feb 2022 | 466.95 | 435.00 | 473.80 | 435.00 | 1492125 | 3.92% |
| 25 Feb 2022 | 449.35 | 435.00 | 461.00 | 435.00 | 1027033 | 5.54% |
| 24 Feb 2022 | 425.75 | 458.40 | 461.90 | 419.00 | 1001573 | -9.81% |
| 23 Feb 2022 | 472.05 | 465.00 | 478.75 | 465.00 | 617717 | 3.26% |
| 22 Feb 2022 | 457.15 | 450.00 | 472.35 | 450.00 | 691689 | -3.91% |
| 21 Feb 2022 | 475.75 | 489.05 | 492.55 | 473.80 | 506667 | -2.79% |
| 18 Feb 2022 | 489.40 | 493.30 | 503.00 | 487.10 | 499215 | -1.79% |
| 17 Feb 2022 | 498.30 | 512.00 | 514.40 | 495.10 | 702482 | -1.47% |
| 16 Feb 2022 | 505.75 | 499.95 | 518.85 | 497.00 | 1537584 | 2.72% |
| 15 Feb 2022 | 492.35 | 494.70 | 508.00 | 484.60 | 1650682 | 2.44% |
| 14 Feb 2022 | 480.60 | 505.00 | 510.65 | 475.40 | 942467 | -6.76% |
| 11 Feb 2022 | 515.45 | 529.50 | 529.50 | 511.10 | 717993 | -2.65% |
| 10 Feb 2022 | 529.50 | 528.70 | 543.00 | 523.30 | 1306449 | 0.76% |
| 09 Feb 2022 | 525.50 | 533.35 | 535.45 | 520.10 | 668030 | -0.97% |
| 08 Feb 2022 | 530.65 | 525.65 | 538.15 | 507.00 | 1354117 | 1.44% |
| 07 Feb 2022 | 523.10 | 539.10 | 542.55 | 518.15 | 670872 | -2.97% |
| 04 Feb 2022 | 539.10 | 538.40 | 554.00 | 531.05 | 1253197 | 0.63% |
| 03 Feb 2022 | 535.75 | 545.00 | 545.00 | 532.20 | 798778 | -1.72% |
| 02 Feb 2022 | 545.15 | 532.00 | 549.45 | 531.00 | 2079740 | 3.01% |
| 01 Feb 2022 | 529.20 | 490.25 | 534.90 | 484.00 | 2199257 | 8.69% |
| 31 Jan 2022 | 486.90 | 494.20 | 496.85 | 484.00 | 569987 | -0.14% |
| 28 Jan 2022 | 487.60 | 493.50 | 506.45 | 484.00 | 698944 | -0.01% |
| 27 Jan 2022 | 487.65 | 493.00 | 501.00 | 482.50 | 707706 | -1.82% |
| 25 Jan 2022 | 496.70 | 473.10 | 502.90 | 462.10 | 1118453 | 2.26% |
| 24 Jan 2022 | 485.70 | 515.00 | 516.10 | 480.50 | 1053620 | -5.77% |
| 21 Jan 2022 | 515.45 | 530.00 | 531.85 | 510.50 | 771159 | -3.37% |
| 20 Jan 2022 | 533.45 | 542.00 | 548.95 | 529.00 | 964552 | -1.04% |
| 19 Jan 2022 | 539.05 | 539.00 | 549.70 | 527.85 | 1336225 | 0.03% |
| 18 Jan 2022 | 538.90 | 555.00 | 573.00 | 534.05 | 2478777 | -2.82% |
| 17 Jan 2022 | 554.55 | 554.00 | 563.00 | 544.70 | 1199546 | 0.24% |
| 14 Jan 2022 | 553.20 | 555.35 | 560.00 | 543.30 | 1182999 | -0.39% |
| 13 Jan 2022 | 555.35 | 549.85 | 569.00 | 548.00 | 4218108 | 1.99% |
| 12 Jan 2022 | 544.50 | 510.00 | 549.90 | 510.00 | 5361285 | 7.76% |
| 11 Jan 2022 | 505.30 | 516.00 | 516.80 | 503.00 | 843968 | -1.49% |
| 10 Jan 2022 | 512.95 | 511.25 | 523.00 | 511.10 | 615139 | 0.96% |
| 07 Jan 2022 | 508.05 | 501.00 | 521.00 | 500.65 | 900025 | 2.25% |
| 06 Jan 2022 | 496.85 | 500.00 | 505.00 | 495.30 | 956978 | -2.18% |
| 05 Jan 2022 | 507.90 | 509.80 | 518.80 | 506.00 | 959043 | -0.12% |
| 04 Jan 2022 | 508.50 | 511.45 | 543.00 | 505.85 | 3735024 | 0.12% |
| 03 Jan 2022 | 507.90 | 515.00 | 519.00 | 505.00 | 1638675 | -0.21% |
| 31 Dec 2021 | 508.95 | 528.00 | 544.00 | 503.85 | 8454871 | -2.79% |
| 30 Dec 2021 | 523.55 | 441.70 | 527.55 | 436.00 | 14073176 | 19.08% |
| 29 Dec 2021 | 439.65 | 410.30 | 448.50 | 409.15 | 3171821 | 6.94% |
| 28 Dec 2021 | 411.10 | 399.90 | 419.50 | 399.90 | 1062446 | 3.27% |
| 27 Dec 2021 | 398.10 | 407.00 | 407.00 | 396.00 | 588341 | -2.29% |
| 24 Dec 2021 | 407.45 | 412.25 | 413.00 | 405.30 | 343712 | -0.44% |
| 23 Dec 2021 | 409.25 | 415.00 | 417.00 | 408.15 | 416223 | -0.47% |
| 22 Dec 2021 | 411.20 | 412.85 | 424.00 | 409.75 | 920309 | 0.24% |
| 21 Dec 2021 | 410.20 | 410.65 | 418.40 | 408.20 | 579977 | -1.25% |
| 20 Dec 2021 | 415.40 | 415.00 | 418.50 | 404.10 | 927833 | -1.44% |
| 17 Dec 2021 | 421.45 | 416.90 | 424.20 | 403.60 | 937250 | 1.69% |
| 16 Dec 2021 | 414.45 | 425.15 | 429.60 | 411.05 | 501342 | -2.08% |
| 15 Dec 2021 | 423.25 | 434.00 | 436.85 | 420.60 | 362866 | -2.07% |
| 14 Dec 2021 | 432.20 | 427.00 | 439.90 | 425.05 | 504001 | 0.63% |
| 13 Dec 2021 | 429.50 | 437.90 | 439.00 | 427.00 | 715254 | -1.52% |
| 10 Dec 2021 | 436.15 | 425.10 | 447.35 | 425.10 | 1350602 | 2.06% |
| 09 Dec 2021 | 427.35 | 431.95 | 432.90 | 423.50 | 510146 | -0.97% |
| 08 Dec 2021 | 431.55 | 418.15 | 434.70 | 417.10 | 1028301 | 3.93% |
| 07 Dec 2021 | 415.25 | 415.60 | 418.50 | 411.95 | 482992 | 0.00% |
| 06 Dec 2021 | 415.25 | 419.30 | 426.00 | 409.10 | 636339 | -0.59% |
| 03 Dec 2021 | 417.70 | 417.90 | 423.25 | 415.00 | 504976 | 0.14% |
| 02 Dec 2021 | 417.10 | 409.00 | 419.80 | 403.55 | 612382 | 2.56% |
| 01 Dec 2021 | 406.70 | 412.90 | 420.90 | 403.20 | 816120 | -0.51% |
| 30 Nov 2021 | 408.80 | 420.00 | 434.00 | 405.00 | 568127 | -1.97% |
| 29 Nov 2021 | 417.00 | 430.00 | 431.00 | 405.90 | 550112 | -3.45% |
| 26 Nov 2021 | 431.90 | 447.00 | 449.80 | 428.55 | 537552 | -4.20% |
| 25 Nov 2021 | 450.85 | 461.45 | 463.15 | 448.10 | 419034 | -1.75% |
| 24 Nov 2021 | 458.90 | 450.25 | 476.40 | 450.25 | 1062432 | 1.92% |
| 23 Nov 2021 | 450.25 | 450.00 | 459.50 | 438.05 | 673462 | -0.79% |
| 22 Nov 2021 | 453.85 | 482.85 | 485.05 | 450.15 | 604956 | -5.43% |
| 18 Nov 2021 | 479.90 | 501.60 | 507.05 | 476.05 | 599514 | -4.30% |
| 17 Nov 2021 | 501.45 | 512.00 | 514.90 | 500.00 | 491875 | -2.09% |
| 16 Nov 2021 | 512.15 | 518.90 | 520.60 | 510.30 | 450441 | -0.71% |
| 15 Nov 2021 | 515.80 | 532.00 | 532.00 | 512.35 | 382998 | -2.26% |
| 12 Nov 2021 | 527.75 | 526.90 | 532.85 | 520.00 | 478104 | 0.86% |
| 11 Nov 2021 | 523.25 | 551.90 | 551.90 | 521.10 | 802919 | -4.59% |
| 10 Nov 2021 | 548.40 | 526.20 | 568.00 | 526.20 | 2416434 | 5.44% |
| 09 Nov 2021 | 520.10 | 513.20 | 524.85 | 511.85 | 643178 | 1.98% |
| 08 Nov 2021 | 510.00 | 527.15 | 528.00 | 508.50 | 850210 | -2.73% |
| 04 Nov 2021 | 524.30 | 520.90 | 526.00 | 520.25 | 72208 | 1.27% |
| 03 Nov 2021 | 517.70 | 521.00 | 526.00 | 511.00 | 422457 | 0.28% |
| 02 Nov 2021 | 516.25 | 530.90 | 534.90 | 514.00 | 560499 | -1.95% |
| 01 Nov 2021 | 526.50 | 539.80 | 559.60 | 523.95 | 1050559 | -1.85% |
| 29 Oct 2021 | 536.40 | 545.15 | 550.60 | 531.00 | 370028 | -2.83% |
| 28 Oct 2021 | 552.00 | 579.40 | 579.60 | 550.00 | 401149 | -4.58% |
| 27 Oct 2021 | 578.50 | 561.80 | 585.00 | 555.00 | 804548 | 3.91% |
| 26 Oct 2021 | 556.75 | 520.90 | 567.20 | 516.15 | 816529 | 8.31% |
| 25 Oct 2021 | 514.05 | 555.10 | 559.50 | 512.00 | 810061 | -6.66% |
| 22 Oct 2021 | 550.70 | 574.90 | 584.40 | 545.00 | 639139 | -3.93% |
| 21 Oct 2021 | 573.25 | 580.25 | 589.55 | 570.50 | 449078 | -1.11% |
| 20 Oct 2021 | 579.70 | 605.00 | 607.50 | 575.20 | 888317 | -4.09% |
| 19 Oct 2021 | 604.45 | 628.00 | 634.35 | 600.05 | 1275940 | -2.47% |
| 18 Oct 2021 | 619.75 | 606.95 | 629.00 | 600.00 | 1993854 | 2.95% |
| 14 Oct 2021 | 602.00 | 609.40 | 611.95 | 600.50 | 338403 | -0.96% |
| 13 Oct 2021 | 607.85 | 606.00 | 612.00 | 600.00 | 576328 | 1.03% |
| 12 Oct 2021 | 601.65 | 599.40 | 612.00 | 599.30 | 412218 | 0.37% |
| 11 Oct 2021 | 599.45 | 607.00 | 607.80 | 597.15 | 499639 | -0.53% |
| 08 Oct 2021 | 602.65 | 610.00 | 612.60 | 601.70 | 431100 | -0.77% |
| 07 Oct 2021 | 607.30 | 611.50 | 617.00 | 605.60 | 511028 | 0.25% |
| 06 Oct 2021 | 605.80 | 616.90 | 623.00 | 602.00 | 588005 | -1.18% |
| 05 Oct 2021 | 613.05 | 618.00 | 628.00 | 610.00 | 1519700 | -0.90% |
| 04 Oct 2021 | 618.60 | 600.00 | 625.50 | 593.00 | 3144501 | 3.25% |
| 01 Oct 2021 | 599.10 | 599.90 | 604.35 | 596.00 | 336594 | -0.90% |
| 30 Sep 2021 | 604.55 | 625.90 | 629.00 | 602.80 | 586808 | -3.16% |
| 29 Sep 2021 | 624.30 | 596.00 | 629.80 | 593.00 | 1020112 | 4.31% |
| 28 Sep 2021 | 598.50 | 599.00 | 609.00 | 594.70 | 364345 | 0.64% |
| 27 Sep 2021 | 594.70 | 600.50 | 604.75 | 585.30 | 325472 | -1.06% |
| 24 Sep 2021 | 601.05 | 614.00 | 614.00 | 597.00 | 266065 | -1.61% |
| 23 Sep 2021 | 610.90 | 600.00 | 619.90 | 600.00 | 550854 | 1.87% |
| 22 Sep 2021 | 599.70 | 607.95 | 607.95 | 595.35 | 360390 | -0.07% |
| 21 Sep 2021 | 600.10 | 608.00 | 617.00 | 592.25 | 379960 | -1.12% |
| 20 Sep 2021 | 606.90 | 620.50 | 645.00 | 602.90 | 475008 | -2.48% |
| 17 Sep 2021 | 622.35 | 638.50 | 638.50 | 619.50 | 391946 | -1.58% |
| 16 Sep 2021 | 632.35 | 640.50 | 645.55 | 631.00 | 201783 | -0.94% |
| 15 Sep 2021 | 638.35 | 637.00 | 640.85 | 632.00 | 192844 | 0.71% |
| 14 Sep 2021 | 633.85 | 640.00 | 645.00 | 632.10 | 232448 | -0.47% |
| 13 Sep 2021 | 636.85 | 630.00 | 645.00 | 626.50 | 339060 | 1.00% |
| 09 Sep 2021 | 630.55 | 634.40 | 635.00 | 626.40 | 206552 | -0.39% |
| 08 Sep 2021 | 633.05 | 636.70 | 641.15 | 631.00 | 161029 | -0.57% |
| 07 Sep 2021 | 636.70 | 644.00 | 648.40 | 631.00 | 239806 | -1.03% |
| 06 Sep 2021 | 643.35 | 638.20 | 661.00 | 638.20 | 423062 | 0.41% |
| 03 Sep 2021 | 640.75 | 646.00 | 649.90 | 637.60 | 220883 | -0.48% |
| 02 Sep 2021 | 643.85 | 644.80 | 648.00 | 640.50 | 169259 | 0.37% |
| 01 Sep 2021 | 641.50 | 639.00 | 650.00 | 636.00 | 245555 | 0.30% |
| 31 Aug 2021 | 639.60 | 646.80 | 652.20 | 633.00 | 266428 | -0.34% |
| 30 Aug 2021 | 641.80 | 649.40 | 655.00 | 639.00 | 249998 | -0.49% |
| 27 Aug 2021 | 644.95 | 619.70 | 648.00 | 609.00 | 553613 | 4.90% |
| 26 Aug 2021 | 614.80 | 633.15 | 646.00 | 605.20 | 533427 | -1.98% |
| 25 Aug 2021 | 627.25 | 607.00 | 630.00 | 605.05 | 304647 | 4.04% |
| 24 Aug 2021 | 602.90 | 600.00 | 612.00 | 590.60 | 441529 | 2.28% |
| 23 Aug 2021 | 589.45 | 624.00 | 639.85 | 585.50 | 423517 | -5.09% |
| 20 Aug 2021 | 621.05 | 644.00 | 646.15 | 614.00 | 410541 | -4.59% |
| 18 Aug 2021 | 650.95 | 658.00 | 664.40 | 642.20 | 241222 | -0.83% |
| 17 Aug 2021 | 656.40 | 670.00 | 672.20 | 651.00 | 301391 | -1.91% |
| 16 Aug 2021 | 669.20 | 681.00 | 681.00 | 656.60 | 266010 | -1.36% |
| 13 Aug 2021 | 678.45 | 679.00 | 694.00 | 668.50 | 682186 | 0.19% |
| 12 Aug 2021 | 677.15 | 667.10 | 683.95 | 667.05 | 467428 | 1.78% |
| 11 Aug 2021 | 665.30 | 665.60 | 673.00 | 632.15 | 660202 | 0.34% |
| 10 Aug 2021 | 663.05 | 705.00 | 709.80 | 659.00 | 778302 | -5.95% |
| 09 Aug 2021 | 705.00 | 729.95 | 732.50 | 701.00 | 569554 | -3.30% |
| 06 Aug 2021 | 729.05 | 721.10 | 754.00 | 710.10 | 1886669 | 1.29% |
| 05 Aug 2021 | 719.80 | 740.80 | 743.00 | 704.60 | 694932 | -2.64% |
| 04 Aug 2021 | 739.30 | 717.00 | 742.40 | 717.00 | 1685575 | 3.69% |
| 03 Aug 2021 | 713.00 | 724.80 | 726.80 | 710.00 | 631122 | -1.23% |
| 02 Aug 2021 | 721.90 | 718.40 | 733.00 | 707.00 | 1468022 | 2.01% |
| 30 Jul 2021 | 707.70 | 692.50 | 716.25 | 682.45 | 1690560 | 2.38% |
| 29 Jul 2021 | 691.25 | 687.30 | 705.95 | 673.00 | 1135772 | 1.07% |
| 28 Jul 2021 | 683.90 | 702.00 | 704.55 | 665.20 | 1029348 | -1.60% |
| 27 Jul 2021 | 695.00 | 661.00 | 698.85 | 656.05 | 2401184 | 5.68% |
| 26 Jul 2021 | 657.65 | 664.05 | 667.75 | 652.20 | 467904 | -0.49% |
| 23 Jul 2021 | 660.90 | 655.00 | 680.85 | 655.00 | 1343908 | 1.51% |
| 22 Jul 2021 | 651.05 | 640.00 | 663.95 | 638.00 | 711533 | 3.06% |
| 20 Jul 2021 | 631.70 | 650.00 | 652.00 | 627.00 | 608724 | -3.25% |
| 19 Jul 2021 | 652.90 | 655.00 | 666.90 | 649.85 | 424042 | -2.12% |
| 16 Jul 2021 | 667.05 | 676.15 | 678.90 | 663.10 | 621245 | -0.61% |
| 15 Jul 2021 | 671.15 | 643.00 | 674.00 | 642.45 | 2624456 | 4.90% |
| 14 Jul 2021 | 639.80 | 632.50 | 642.40 | 631.10 | 460308 | 1.27% |
| 13 Jul 2021 | 631.75 | 640.45 | 642.80 | 630.00 | 395362 | -0.62% |
| 12 Jul 2021 | 635.70 | 642.65 | 642.65 | 631.00 | 490959 | -0.19% |
| 09 Jul 2021 | 636.90 | 630.00 | 641.90 | 630.00 | 371226 | 0.11% |
| 08 Jul 2021 | 636.20 | 631.00 | 649.00 | 631.00 | 843057 | 1.02% |
| 07 Jul 2021 | 629.75 | 629.00 | 645.00 | 626.05 | 1549845 | 0.14% |
| 06 Jul 2021 | 628.90 | 653.30 | 653.30 | 626.00 | 774672 | -3.25% |
| 05 Jul 2021 | 650.05 | 669.60 | 672.00 | 647.40 | 585731 | -2.34% |
| 02 Jul 2021 | 665.60 | 671.40 | 677.30 | 656.00 | 969954 | 0.03% |
| 01 Jul 2021 | 665.40 | 638.10 | 673.90 | 638.00 | 2002515 | 4.40% |
| 30 Jun 2021 | 637.35 | 640.00 | 650.80 | 635.00 | 1166419 | 0.93% |
| 29 Jun 2021 | 631.50 | 626.00 | 648.00 | 619.00 | 1287880 | 2.94% |
| 28 Jun 2021 | 613.45 | 631.00 | 634.90 | 611.00 | 611088 | -2.04% |
| 25 Jun 2021 | 626.25 | 631.90 | 642.65 | 621.00 | 1056988 | -0.43% |
| 24 Jun 2021 | 628.95 | 632.00 | 649.80 | 620.25 | 1086436 | -0.10% |
| 23 Jun 2021 | 629.55 | 658.00 | 664.00 | 625.80 | 1141369 | -3.57% |
| 22 Jun 2021 | 652.85 | 610.00 | 676.15 | 610.00 | 3792998 | 8.16% |
| 21 Jun 2021 | 603.60 | 590.00 | 622.00 | 576.20 | 1423331 | 0.04% |
| 18 Jun 2021 | 603.35 | 654.00 | 678.00 | 563.90 | 4072721 | -9.74% |
| 17 Jun 2021 | 668.45 | 717.40 | 718.00 | 651.45 | 1326052 | -7.38% |
| 16 Jun 2021 | 721.70 | 736.40 | 736.65 | 720.00 | 319307 | -1.51% |
| 15 Jun 2021 | 732.80 | 731.50 | 748.30 | 727.20 | 582075 | 0.96% |
| 14 Jun 2021 | 725.85 | 735.00 | 745.00 | 708.00 | 471732 | -1.82% |
| 11 Jun 2021 | 739.30 | 755.00 | 755.40 | 732.75 | 666774 | -1.34% |
| 10 Jun 2021 | 749.35 | 760.00 | 767.70 | 746.20 | 519551 | -0.73% |
| 09 Jun 2021 | 754.85 | 773.95 | 774.00 | 745.20 | 654365 | -2.02% |
| 08 Jun 2021 | 770.40 | 783.40 | 786.90 | 761.00 | 794097 | -1.26% |
| 07 Jun 2021 | 780.20 | 764.30 | 787.00 | 754.00 | 2535711 | 2.97% |
| 04 Jun 2021 | 757.70 | 768.00 | 771.90 | 752.70 | 879460 | -0.54% |
| 03 Jun 2021 | 761.85 | 756.90 | 780.90 | 752.05 | 2039833 | 1.57% |
| 02 Jun 2021 | 750.05 | 747.40 | 756.50 | 742.90 | 1013660 | 0.35% |
| 01 Jun 2021 | 747.40 | 750.00 | 768.00 | 742.55 | 1400678 | 0.23% |
| 31 May 2021 | 745.70 | 752.40 | 752.40 | 737.00 | 819562 | 0.09% |
| 28 May 2021 | 745.00 | 747.80 | 763.00 | 738.25 | 1639454 | -2.79% |
| 27 May 2021 | 766.35 | 761.00 | 779.85 | 748.95 | 1613524 | 1.01% |
| 26 May 2021 | 758.65 | 790.00 | 794.30 | 754.65 | 1657086 | -3.74% |
| 25 May 2021 | 788.15 | 801.70 | 815.90 | 780.00 | 3633524 | -0.54% |
| 24 May 2021 | 792.45 | 746.90 | 803.00 | 742.75 | 5508831 | 6.77% |
| 21 May 2021 | 742.20 | 757.70 | 760.75 | 740.00 | 727512 | -0.79% |
| 20 May 2021 | 748.10 | 721.65 | 763.90 | 715.30 | 1839606 | 1.07% |
| 19 May 2021 | 740.15 | 741.00 | 753.60 | 733.50 | 747795 | -1.00% |
| 18 May 2021 | 747.65 | 750.00 | 762.40 | 742.90 | 938377 | 0.92% |
| 17 May 2021 | 740.85 | 720.00 | 745.95 | 707.60 | 1893319 | 3.94% |
| 14 May 2021 | 712.80 | 751.00 | 761.75 | 698.10 | 2014635 | -3.97% |
| 12 May 2021 | 742.30 | 774.90 | 780.45 | 731.25 | 1525799 | -4.05% |
| 11 May 2021 | 773.65 | 775.00 | 781.40 | 767.80 | 1288324 | -1.19% |
| 10 May 2021 | 783.00 | 771.30 | 795.90 | 769.50 | 3049332 | 2.65% |
| 07 May 2021 | 762.75 | 745.10 | 773.35 | 745.05 | 2640645 | 3.33% |
| 06 May 2021 | 738.15 | 745.20 | 752.00 | 733.60 | 1259643 | -0.05% |
| 05 May 2021 | 738.55 | 744.50 | 755.95 | 732.70 | 1619721 | 0.23% |
| 04 May 2021 | 736.85 | 751.00 | 769.90 | 726.65 | 2986263 | -1.10% |
| 03 May 2021 | 745.05 | 727.00 | 753.65 | 721.05 | 2398304 | 1.73% |
| 30 Apr 2021 | 732.40 | 724.95 | 749.65 | 721.05 | 3078635 | -0.35% |
| 29 Apr 2021 | 735.00 | 711.90 | 748.10 | 711.10 | 5641340 | 4.24% |
| 28 Apr 2021 | 705.10 | 719.75 | 728.85 | 696.15 | 2517898 | -0.95% |
| 27 Apr 2021 | 711.85 | 680.00 | 715.85 | 676.20 | 4638193 | 5.41% |
| 26 Apr 2021 | 675.30 | 660.00 | 688.70 | 658.00 | 3350415 | 3.61% |
| 23 Apr 2021 | 651.75 | 634.90 | 664.00 | 634.15 | 2400859 | 2.53% |
| 22 Apr 2021 | 635.65 | 634.80 | 649.70 | 630.10 | 1754552 | -0.66% |
| 20 Apr 2021 | 639.85 | 640.00 | 656.85 | 629.00 | 2419882 | 1.79% |
| 19 Apr 2021 | 628.60 | 610.30 | 631.80 | 590.15 | 2817725 | -1.93% |
| 16 Apr 2021 | 640.95 | 653.70 | 666.90 | 636.15 | 2107604 | -0.87% |
| 15 Apr 2021 | 646.55 | 622.00 | 652.95 | 619.35 | 4117479 | 4.45% |
| 13 Apr 2021 | 619.00 | 589.80 | 655.75 | 589.75 | 6211402 | 6.00% |
| 12 Apr 2021 | 583.95 | 646.00 | 648.40 | 570.00 | 4077496 | -13.16% |
| 09 Apr 2021 | 672.45 | 698.90 | 717.80 | 646.15 | 5831251 | -2.97% |
| 08 Apr 2021 | 693.05 | 650.00 | 740.00 | 645.35 | 13302164 | 6.01% |
| 07 Apr 2021 | 653.75 | 585.00 | 689.90 | 575.20 | 18362012 | 11.17% |
| 06 Apr 2021 | 588.05 | 543.80 | 594.00 | 541.00 | 8398006 | 9.08% |
| 05 Apr 2021 | 539.10 | 554.00 | 556.90 | 535.00 | 2000801 | -3.28% |
| 01 Apr 2021 | 557.40 | 520.00 | 580.95 | 518.25 | 5600312 | 8.87% |
| 31 Mar 2021 | 512.00 | 486.40 | 521.00 | 482.00 | 1665505 | 5.64% |
| 30 Mar 2021 | 484.65 | 481.70 | 499.40 | 480.60 | 921670 | 1.61% |
| 26 Mar 2021 | 476.95 | 477.65 | 484.00 | 474.10 | 834521 | 0.61% |
| 25 Mar 2021 | 474.05 | 491.35 | 492.90 | 447.00 | 2113795 | -3.43% |
| 24 Mar 2021 | 490.90 | 502.70 | 507.30 | 489.10 | 637754 | -2.99% |
| 23 Mar 2021 | 506.05 | 501.55 | 518.20 | 501.00 | 1730535 | 1.38% |
| 22 Mar 2021 | 499.15 | 508.50 | 512.50 | 496.00 | 909236 | -1.57% |
| 19 Mar 2021 | 507.10 | 514.45 | 519.20 | 493.60 | 1758983 | -2.27% |
| 18 Mar 2021 | 518.90 | 504.95 | 524.00 | 490.60 | 2473575 | 3.90% |
| 17 Mar 2021 | 499.40 | 513.00 | 514.35 | 493.00 | 1070317 | -2.40% |
| 16 Mar 2021 | 511.70 | 519.60 | 521.20 | 506.00 | 801944 | -1.02% |
| 15 Mar 2021 | 516.95 | 520.10 | 523.00 | 501.70 | 1627581 | -0.52% |
| 12 Mar 2021 | 519.65 | 519.45 | 537.00 | 506.50 | 4541536 | 1.60% |
| 10 Mar 2021 | 511.45 | 475.00 | 518.65 | 470.30 | 6017320 | 8.44% |
| 09 Mar 2021 | 471.65 | 483.50 | 484.85 | 462.00 | 775238 | -1.71% |
| 08 Mar 2021 | 479.85 | 479.90 | 491.90 | 477.25 | 959400 | 0.80% |
| 05 Mar 2021 | 476.05 | 494.00 | 496.00 | 467.00 | 1367789 | -3.34% |
| 04 Mar 2021 | 492.50 | 484.00 | 502.55 | 480.00 | 1797467 | 0.25% |
| 03 Mar 2021 | 491.25 | 468.25 | 507.75 | 467.50 | 4724149 | 5.67% |
| 02 Mar 2021 | 464.90 | 480.00 | 484.80 | 462.05 | 874239 | -2.89% |
| 01 Mar 2021 | 478.75 | 486.20 | 489.80 | 476.65 | 883874 | -0.51% |
| 26 Feb 2021 | 481.20 | 481.00 | 496.35 | 476.65 | 1362378 | -1.59% |
| 25 Feb 2021 | 488.95 | 479.70 | 494.95 | 478.00 | 1235669 | 2.85% |
| 24 Feb 2021 | 475.40 | 476.40 | 483.00 | 450.10 | 556912 | 0.18% |
| 23 Feb 2021 | 474.55 | 479.15 | 488.00 | 461.00 | 1142713 | -0.41% |
| 22 Feb 2021 | 476.50 | 487.90 | 492.90 | 470.00 | 1222038 | -1.73% |
| 19 Feb 2021 | 484.90 | 472.90 | 506.00 | 462.15 | 2242302 | 2.65% |
| 18 Feb 2021 | 472.40 | 488.70 | 494.70 | 466.20 | 1535730 | -3.04% |
| 17 Feb 2021 | 487.20 | 480.00 | 509.00 | 473.00 | 4758730 | 0.07% |
| 16 Feb 2021 | 486.85 | 436.60 | 495.80 | 436.60 | 5672081 | 11.51% |
| 15 Feb 2021 | 436.60 | 417.00 | 440.00 | 416.50 | 1692495 | 4.70% |
| 12 Feb 2021 | 417.00 | 423.00 | 428.00 | 410.45 | 853965 | -1.40% |
| 11 Feb 2021 | 422.90 | 439.00 | 448.80 | 415.10 | 3510093 | -4.39% |
| 10 Feb 2021 | 442.30 | 401.00 | 447.00 | 401.00 | 5545770 | 7.02% |
| 09 Feb 2021 | 413.30 | 428.00 | 442.50 | 409.90 | 4484169 | -0.76% |
| 08 Feb 2021 | 416.45 | 362.00 | 424.05 | 358.95 | 10800421 | 17.84% |
| 05 Feb 2021 | 353.40 | 337.00 | 360.00 | 333.10 | 4558438 | 6.49% |
| 04 Feb 2021 | 331.85 | 333.65 | 336.90 | 329.00 | 772301 | -0.55% |
| 03 Feb 2021 | 333.70 | 332.00 | 340.20 | 326.20 | 1303164 | 0.62% |
| 02 Feb 2021 | 331.65 | 331.00 | 334.00 | 321.45 | 1402715 | 0.56% |
| 01 Feb 2021 | 329.80 | 314.65 | 333.00 | 308.10 | 2171195 | 4.81% |
| 29 Jan 2021 | 314.65 | 315.20 | 322.75 | 312.25 | 834258 | 0.62% |
| 28 Jan 2021 | 312.70 | 311.20 | 320.70 | 310.35 | 749456 | -1.70% |
| 27 Jan 2021 | 318.10 | 301.80 | 320.90 | 298.80 | 1669637 | 5.66% |
| 25 Jan 2021 | 301.05 | 313.60 | 315.65 | 299.00 | 731835 | -3.11% |
| 22 Jan 2021 | 310.70 | 317.50 | 319.80 | 307.00 | 899983 | -1.86% |
| 21 Jan 2021 | 316.60 | 329.50 | 332.70 | 313.10 | 1020277 | -3.46% |
| 20 Jan 2021 | 327.95 | 324.85 | 331.85 | 317.55 | 1004800 | 1.44% |
| 19 Jan 2021 | 323.30 | 312.10 | 325.70 | 312.10 | 1132042 | 4.54% |
| 18 Jan 2021 | 309.25 | 325.10 | 325.10 | 305.30 | 1119454 | -4.92% |
| 15 Jan 2021 | 325.25 | 328.90 | 333.95 | 320.10 | 1130571 | -1.02% |
| 14 Jan 2021 | 328.60 | 327.45 | 332.00 | 324.30 | 1124011 | 0.80% |
| 13 Jan 2021 | 326.00 | 337.40 | 339.40 | 322.55 | 1794707 | -2.98% |
| 12 Jan 2021 | 336.00 | 335.90 | 342.85 | 332.20 | 2402874 | 0.43% |
| 11 Jan 2021 | 334.55 | 326.50 | 339.95 | 314.50 | 3236229 | 3.08% |
| 08 Jan 2021 | 324.55 | 321.50 | 332.00 | 316.80 | 2852311 | 1.87% |
| 07 Jan 2021 | 318.60 | 311.45 | 324.80 | 309.30 | 3155419 | 3.58% |
| 06 Jan 2021 | 307.60 | 313.95 | 315.00 | 303.00 | 1040019 | -1.63% |
| 05 Jan 2021 | 312.70 | 316.00 | 316.80 | 309.00 | 1371460 | -1.17% |
| 04 Jan 2021 | 316.40 | 308.85 | 318.80 | 306.50 | 1731944 | 3.13% |
| 01 Jan 2021 | 306.80 | 303.95 | 315.45 | 303.90 | 1328102 | 1.19% |
| 31 Dec 2020 | 303.20 | 306.90 | 311.90 | 300.20 | 1007629 | -1.32% |
| 30 Dec 2020 | 307.25 | 312.00 | 313.25 | 302.00 | 965013 | -1.00% |
| 29 Dec 2020 | 310.35 | 308.95 | 319.45 | 306.30 | 2699337 | 1.34% |
| 28 Dec 2020 | 306.25 | 300.65 | 309.60 | 297.20 | 1900050 | 2.98% |
| 24 Dec 2020 | 297.40 | 297.20 | 303.10 | 292.45 | 1208273 | 0.57% |
| 23 Dec 2020 | 295.70 | 280.00 | 297.65 | 280.00 | 1477665 | 5.91% |
| 22 Dec 2020 | 279.20 | 271.50 | 284.95 | 264.05 | 2369821 | 1.60% |
| 21 Dec 2020 | 274.80 | 304.70 | 312.00 | 274.05 | 2391948 | -9.74% |
| 18 Dec 2020 | 304.45 | 300.00 | 307.50 | 294.00 | 2508098 | 1.87% |
| 17 Dec 2020 | 298.85 | 291.80 | 306.30 | 291.80 | 3928645 | 3.48% |
| 16 Dec 2020 | 288.80 | 290.00 | 295.90 | 287.00 | 914964 | -0.02% |
| 15 Dec 2020 | 288.85 | 288.85 | 293.40 | 285.00 | 1187693 | 0.47% |
| 14 Dec 2020 | 287.50 | 278.50 | 297.50 | 278.50 | 3528051 | 3.29% |
| 11 Dec 2020 | 278.35 | 275.35 | 285.50 | 273.95 | 1221966 | 1.61% |
| 10 Dec 2020 | 273.95 | 276.35 | 278.80 | 265.00 | 937556 | -0.87% |
| 09 Dec 2020 | 276.35 | 281.85 | 284.70 | 275.50 | 1029090 | -1.67% |
| 08 Dec 2020 | 281.05 | 271.00 | 287.90 | 270.00 | 3411498 | 4.62% |
| 07 Dec 2020 | 268.65 | 260.00 | 270.00 | 258.35 | 1442526 | 2.64% |
| 04 Dec 2020 | 261.75 | 265.80 | 270.95 | 260.15 | 2076223 | -0.57% |
| 03 Dec 2020 | 263.25 | 255.55 | 268.00 | 252.10 | 2643778 | 3.78% |
| 02 Dec 2020 | 253.65 | 242.95 | 258.20 | 240.85 | 3273958 | 4.94% |
| 01 Dec 2020 | 241.70 | 245.65 | 245.70 | 238.00 | 1065760 | -1.12% |
| 27 Nov 2020 | 244.45 | 245.05 | 251.90 | 242.00 | 1415879 | -0.02% |
| 26 Nov 2020 | 244.50 | 240.25 | 246.95 | 238.55 | 1704662 | 2.26% |
| 25 Nov 2020 | 239.10 | 258.30 | 259.90 | 236.20 | 3132429 | -8.20% |
| 24 Nov 2020 | 260.45 | 258.00 | 272.50 | 253.50 | 4421791 | 1.46% |
| 23 Nov 2020 | 256.70 | 242.40 | 267.00 | 234.20 | 7651464 | 8.27% |
| 20 Nov 2020 | 237.10 | 215.00 | 244.40 | 212.40 | 9653482 | 12.21% |
| 19 Nov 2020 | 211.30 | 184.00 | 222.00 | 183.10 | 10105646 | 14.22% |
| 18 Nov 2020 | 185.00 | 180.15 | 188.00 | 180.15 | 958087 | 2.72% |
| 17 Nov 2020 | 180.10 | 182.00 | 182.60 | 178.40 | 473439 | -0.72% |
| 14 Nov 2020 | 181.40 | 181.95 | 184.80 | 180.00 | 122103 | 0.50% |
| 13 Nov 2020 | 180.50 | 183.20 | 183.80 | 179.60 | 478887 | -1.96% |
| 12 Nov 2020 | 184.10 | 184.00 | 187.50 | 182.45 | 438277 | 0.44% |
| 11 Nov 2020 | 183.30 | 182.90 | 184.50 | 181.35 | 452240 | 0.94% |
| 10 Nov 2020 | 181.60 | 180.80 | 183.50 | 178.35 | 435830 | 1.03% |
| 09 Nov 2020 | 179.75 | 184.90 | 184.90 | 179.25 | 255160 | -1.24% |
| 06 Nov 2020 | 182.00 | 180.00 | 184.45 | 179.35 | 476167 | 1.48% |
| 05 Nov 2020 | 179.35 | 177.20 | 182.00 | 176.65 | 427295 | 1.93% |
| 04 Nov 2020 | 175.95 | 176.90 | 178.90 | 175.00 | 280491 | -0.79% |
| 03 Nov 2020 | 177.35 | 176.50 | 182.50 | 172.55 | 482573 | 1.49% |
| 02 Nov 2020 | 174.75 | 176.00 | 177.40 | 173.55 | 207175 | -0.82% |
| 30 Oct 2020 | 176.20 | 176.00 | 179.00 | 173.70 | 206286 | 0.17% |
| 29 Oct 2020 | 175.90 | 176.50 | 177.10 | 173.05 | 289487 | -0.57% |
| 28 Oct 2020 | 176.90 | 181.25 | 182.70 | 176.35 | 286270 | -2.75% |
| 27 Oct 2020 | 181.90 | 179.45 | 183.75 | 177.05 | 320289 | 1.93% |
| 26 Oct 2020 | 178.45 | 182.40 | 182.45 | 177.35 | 618663 | -1.38% |
| 23 Oct 2020 | 180.95 | 180.00 | 183.15 | 179.50 | 392741 | 0.84% |
| 22 Oct 2020 | 179.45 | 187.80 | 189.05 | 177.55 | 1189947 | -4.45% |
| 21 Oct 2020 | 187.80 | 187.00 | 194.00 | 185.10 | 485521 | 0.99% |
| 20 Oct 2020 | 185.95 | 188.10 | 189.50 | 185.20 | 237124 | -0.67% |
| 19 Oct 2020 | 187.20 | 190.30 | 194.90 | 186.30 | 280646 | -1.27% |
| 16 Oct 2020 | 189.60 | 192.40 | 194.80 | 188.10 | 325657 | -0.78% |
| 15 Oct 2020 | 191.10 | 196.25 | 199.90 | 189.25 | 502135 | -2.38% |
| 14 Oct 2020 | 195.75 | 198.50 | 201.40 | 193.00 | 510337 | -1.93% |
| 13 Oct 2020 | 199.60 | 192.75 | 203.45 | 191.00 | 1019397 | 3.42% |
| 12 Oct 2020 | 193.00 | 195.75 | 196.60 | 190.85 | 251041 | -1.25% |
| 09 Oct 2020 | 195.45 | 197.00 | 197.70 | 194.95 | 222989 | -0.84% |
| 08 Oct 2020 | 197.10 | 196.50 | 201.45 | 194.75 | 469408 | 1.26% |
| 07 Oct 2020 | 194.65 | 197.50 | 197.50 | 192.00 | 478368 | -1.44% |
| 06 Oct 2020 | 197.50 | 194.60 | 204.70 | 191.45 | 931420 | 2.31% |
| 05 Oct 2020 | 193.05 | 194.00 | 197.00 | 189.70 | 310450 | -0.21% |
| 01 Oct 2020 | 193.45 | 196.00 | 197.50 | 189.15 | 559725 | -0.92% |
| 30 Sep 2020 | 195.25 | 195.90 | 198.85 | 193.35 | 553740 | -0.53% |
| 29 Sep 2020 | 196.30 | 193.00 | 197.50 | 186.85 | 1046923 | 2.19% |
| 28 Sep 2020 | 192.10 | 185.50 | 194.75 | 184.05 | 1595372 | 4.77% |
| 25 Sep 2020 | 183.35 | 175.00 | 186.00 | 170.40 | 1139046 | 8.30% |
| 24 Sep 2020 | 169.30 | 165.00 | 178.05 | 163.15 | 816494 | 0.80% |
| 23 Sep 2020 | 167.95 | 170.15 | 173.55 | 165.05 | 340443 | -0.24% |
| 22 Sep 2020 | 168.35 | 174.00 | 176.80 | 165.00 | 690098 | -4.16% |
| 21 Sep 2020 | 175.65 | 182.15 | 184.40 | 175.00 | 355769 | -3.57% |
| 18 Sep 2020 | 182.15 | 182.00 | 186.90 | 178.85 | 513267 | -0.38% |
| 17 Sep 2020 | 182.85 | 185.40 | 187.40 | 181.00 | 260165 | -1.77% |
| 16 Sep 2020 | 186.15 | 186.30 | 190.70 | 185.00 | 424537 | 0.38% |
| 15 Sep 2020 | 185.45 | 187.80 | 187.95 | 184.50 | 359735 | -0.75% |
| 14 Sep 2020 | 186.85 | 188.00 | 192.80 | 185.70 | 561018 | 2.27% |
| 11 Sep 2020 | 182.70 | 180.00 | 187.95 | 177.50 | 546457 | 1.70% |
| 10 Sep 2020 | 179.65 | 177.80 | 181.50 | 177.00 | 301517 | 1.96% |
| 09 Sep 2020 | 176.20 | 180.00 | 180.00 | 172.75 | 547127 | -3.24% |
| 08 Sep 2020 | 182.10 | 187.00 | 187.20 | 181.05 | 289405 | -2.20% |
| 07 Sep 2020 | 186.20 | 186.50 | 188.75 | 185.05 | 258563 | -0.32% |
| 04 Sep 2020 | 186.80 | 185.75 | 191.45 | 184.10 | 556536 | -0.85% |
| 03 Sep 2020 | 188.40 | 190.50 | 193.40 | 187.50 | 618533 | -1.05% |
| 02 Sep 2020 | 190.40 | 187.50 | 191.70 | 186.55 | 502949 | 1.95% |
| 01 Sep 2020 | 186.75 | 189.00 | 192.50 | 184.20 | 699270 | -1.48% |
| 31 Aug 2020 | 189.55 | 209.70 | 210.00 | 185.00 | 1776901 | -6.51% |
| 28 Aug 2020 | 202.75 | 208.00 | 209.90 | 202.00 | 742185 | -1.98% |
| 27 Aug 2020 | 206.85 | 202.80 | 213.50 | 199.00 | 2443262 | 2.48% |
| 26 Aug 2020 | 201.85 | 213.95 | 217.85 | 198.50 | 2953159 | -3.67% |
| 25 Aug 2020 | 209.55 | 192.15 | 209.55 | 190.20 | 3507999 | 10.00% |
| 24 Aug 2020 | 190.50 | 196.90 | 197.60 | 190.00 | 544160 | -2.06% |
| 21 Aug 2020 | 194.50 | 195.90 | 198.85 | 194.00 | 807360 | 0.10% |
| 20 Aug 2020 | 194.30 | 193.00 | 202.00 | 192.10 | 1420506 | -0.23% |
| 19 Aug 2020 | 194.75 | 188.70 | 196.95 | 188.40 | 2138453 | 3.59% |
| 18 Aug 2020 | 188.00 | 180.00 | 191.50 | 180.00 | 1400007 | 4.71% |
| 17 Aug 2020 | 179.55 | 179.55 | 181.95 | 177.50 | 283683 | 0.59% |
| 14 Aug 2020 | 178.50 | 185.50 | 187.80 | 178.00 | 647857 | -2.78% |
| 13 Aug 2020 | 183.60 | 183.00 | 188.35 | 182.10 | 625141 | -1.61% |
| 12 Aug 2020 | 186.60 | 188.00 | 189.30 | 185.00 | 613265 | -1.27% |
| 11 Aug 2020 | 189.00 | 189.50 | 195.50 | 186.55 | 1384254 | 0.61% |
| 10 Aug 2020 | 187.85 | 189.90 | 192.00 | 187.00 | 621777 | 0.91% |
| 07 Aug 2020 | 186.15 | 178.70 | 192.80 | 177.00 | 2126265 | 4.43% |
| 06 Aug 2020 | 178.25 | 181.00 | 183.40 | 176.85 | 768676 | -1.71% |
| 05 Aug 2020 | 181.35 | 176.00 | 183.00 | 175.00 | 1091759 | 3.99% |
| 04 Aug 2020 | 174.40 | 174.25 | 176.40 | 169.45 | 509425 | 0.72% |
| 03 Aug 2020 | 173.15 | 164.65 | 173.15 | 163.80 | 410814 | 4.97% |
| 31 Jul 2020 | 164.95 | 168.00 | 170.00 | 164.25 | 290794 | -0.99% |
| 30 Jul 2020 | 166.60 | 170.00 | 171.50 | 166.10 | 212502 | -1.83% |
| 29 Jul 2020 | 169.70 | 169.15 | 171.55 | 168.80 | 250545 | 0.15% |
| 28 Jul 2020 | 169.45 | 169.90 | 173.40 | 166.30 | 338396 | 0.47% |
| 27 Jul 2020 | 168.65 | 174.95 | 174.95 | 167.25 | 304609 | -2.63% |
| 24 Jul 2020 | 173.20 | 176.90 | 177.00 | 172.55 | 277983 | -2.01% |
| 23 Jul 2020 | 176.75 | 177.50 | 179.00 | 174.90 | 265144 | 0.08% |
| 22 Jul 2020 | 176.60 | 175.00 | 181.00 | 172.05 | 628008 | 1.47% |
| 21 Jul 2020 | 174.05 | 189.90 | 189.90 | 173.15 | 1410844 | -3.79% |
| 20 Jul 2020 | 180.90 | 180.90 | 180.90 | 177.50 | 278215 | 4.99% |
| 17 Jul 2020 | 172.30 | 165.00 | 172.30 | 164.80 | 386520 | 5.00% |
| 16 Jul 2020 | 164.10 | 167.80 | 167.80 | 161.80 | 280329 | -1.59% |
| 15 Jul 2020 | 166.75 | 172.00 | 174.50 | 166.00 | 479126 | -2.68% |
| 14 Jul 2020 | 171.35 | 177.00 | 177.00 | 170.10 | 444369 | -3.60% |
| 13 Jul 2020 | 177.75 | 182.40 | 182.45 | 177.00 | 329152 | -1.66% |
| 10 Jul 2020 | 180.75 | 183.10 | 185.80 | 180.10 | 433872 | -1.28% |
| 09 Jul 2020 | 183.10 | 186.00 | 187.80 | 182.00 | 365014 | -1.40% |
| 08 Jul 2020 | 185.70 | 191.00 | 191.90 | 185.00 | 475917 | -1.72% |
| 07 Jul 2020 | 188.95 | 185.60 | 192.00 | 185.50 | 784638 | 0.27% |
| 06 Jul 2020 | 188.45 | 192.00 | 193.30 | 187.50 | 296160 | -0.61% |
| 03 Jul 2020 | 189.60 | 189.90 | 194.40 | 188.15 | 537831 | 0.37% |
| 02 Jul 2020 | 188.90 | 183.50 | 192.45 | 183.05 | 776024 | 3.06% |
| 01 Jul 2020 | 183.30 | 184.40 | 186.00 | 181.00 | 241144 | 0.19% |
| 30 Jun 2020 | 182.95 | 184.60 | 186.00 | 181.20 | 209529 | -0.16% |
| 29 Jun 2020 | 183.25 | 188.00 | 188.15 | 182.00 | 266621 | -2.58% |
| 26 Jun 2020 | 188.10 | 190.35 | 191.80 | 187.60 | 240197 | 0.32% |
| 25 Jun 2020 | 187.50 | 188.10 | 191.50 | 185.95 | 325366 | -2.39% |
| 24 Jun 2020 | 192.10 | 200.90 | 202.00 | 190.50 | 767374 | -2.51% |
| 23 Jun 2020 | 197.05 | 190.45 | 198.25 | 187.20 | 693917 | 4.34% |
| 22 Jun 2020 | 188.85 | 188.25 | 190.90 | 188.00 | 277253 | 1.04% |
| 19 Jun 2020 | 186.90 | 190.55 | 193.80 | 185.50 | 420691 | -0.59% |
| 18 Jun 2020 | 188.00 | 182.00 | 190.00 | 180.25 | 426935 | 3.18% |
| 17 Jun 2020 | 182.20 | 184.10 | 185.35 | 182.00 | 369092 | -1.33% |
| 16 Jun 2020 | 184.65 | 190.90 | 192.75 | 181.00 | 289342 | -1.15% |
| 15 Jun 2020 | 186.80 | 187.70 | 194.65 | 185.50 | 288078 | -0.61% |
| 12 Jun 2020 | 187.95 | 184.10 | 189.00 | 183.55 | 499057 | -2.72% |
| 11 Jun 2020 | 193.20 | 199.00 | 202.20 | 192.00 | 366659 | -3.28% |
| 10 Jun 2020 | 199.75 | 194.50 | 202.00 | 193.25 | 875252 | -1.79% |
| 09 Jun 2020 | 203.40 | 216.90 | 219.85 | 203.40 | 1015401 | -5.00% |
| 08 Jun 2020 | 214.10 | 217.00 | 220.90 | 210.00 | 958475 | 0.75% |
| 05 Jun 2020 | 212.50 | 204.00 | 212.50 | 201.05 | 1534520 | 4.99% |
| 04 Jun 2020 | 202.40 | 195.50 | 204.00 | 193.45 | 845088 | 3.48% |
| 03 Jun 2020 | 195.60 | 202.00 | 202.90 | 195.00 | 565674 | -1.78% |
| 02 Jun 2020 | 199.15 | 194.40 | 200.90 | 191.30 | 902642 | 4.05% |
| 01 Jun 2020 | 191.40 | 186.90 | 191.40 | 184.90 | 909164 | 4.99% |
| 29 May 2020 | 182.30 | 183.50 | 190.00 | 181.00 | 701491 | -0.44% |
| 28 May 2020 | 183.10 | 181.70 | 186.00 | 181.05 | 221567 | 0.77% |
| 27 May 2020 | 181.70 | 179.50 | 187.55 | 177.00 | 570230 | 1.71% |
| 26 May 2020 | 178.65 | 179.55 | 181.60 | 178.00 | 122222 | -0.56% |
| 22 May 2020 | 179.65 | 182.00 | 185.00 | 178.00 | 244809 | -0.72% |
| 21 May 2020 | 180.95 | 183.25 | 186.80 | 180.00 | 254382 | -0.79% |
| 20 May 2020 | 182.40 | 181.00 | 186.00 | 178.00 | 258293 | 1.76% |
| 19 May 2020 | 179.25 | 182.00 | 183.00 | 178.00 | 164010 | -0.94% |
| 18 May 2020 | 180.95 | 189.55 | 189.55 | 180.00 | 279803 | -3.57% |
| 15 May 2020 | 187.65 | 187.00 | 189.50 | 181.25 | 300166 | 1.68% |
| 14 May 2020 | 184.55 | 182.50 | 188.00 | 182.00 | 307900 | -1.34% |
| 13 May 2020 | 187.05 | 187.70 | 188.00 | 181.25 | 500967 | 4.47% |
| 12 May 2020 | 179.05 | 182.25 | 182.25 | 174.50 | 369517 | -1.76% |
| 11 May 2020 | 182.25 | 188.90 | 198.30 | 180.50 | 1059805 | -3.52% |
| 08 May 2020 | 188.90 | 200.00 | 201.00 | 188.15 | 388782 | -3.79% |
| 07 May 2020 | 196.35 | 200.20 | 202.20 | 195.15 | 279449 | -1.83% |
| 06 May 2020 | 200.00 | 207.30 | 207.30 | 197.00 | 478149 | -2.96% |
| 05 May 2020 | 206.10 | 211.00 | 211.95 | 204.00 | 1599220 | 2.08% |
| 04 May 2020 | 201.90 | 197.90 | 211.00 | 197.90 | 1246827 | -3.07% |
| 30 Apr 2020 | 208.30 | 220.80 | 223.40 | 207.00 | 1415211 | -3.45% |
| 29 Apr 2020 | 215.75 | 195.25 | 215.75 | 195.25 | 3722937 | 4.99% |
| 28 Apr 2020 | 205.50 | 205.50 | 205.50 | 205.50 | 90864 | -4.99% |
| 27 Apr 2020 | 216.30 | 216.30 | 216.30 | 216.30 | 55455 | -4.99% |
| 24 Apr 2020 | 227.65 | 251.55 | 251.55 | 227.65 | 845619 | -4.99% |
| 23 Apr 2020 | 239.60 | 238.00 | 239.60 | 232.00 | 531146 | 5.00% |
| 22 Apr 2020 | 228.20 | 228.20 | 228.20 | 218.50 | 800764 | 4.99% |
| 21 Apr 2020 | 217.35 | 217.35 | 217.35 | 211.00 | 691214 | 5.00% |
| 20 Apr 2020 | 207.00 | 207.00 | 207.00 | 207.00 | 47218 | 5.00% |
| 17 Apr 2020 | 197.15 | 197.15 | 197.15 | 197.15 | 55848 | 4.98% |
| 16 Apr 2020 | 187.80 | 184.00 | 187.80 | 179.00 | 222968 | 4.97% |
| 15 Apr 2020 | 178.90 | 178.90 | 178.90 | 172.00 | 398973 | 4.99% |
| 13 Apr 2020 | 170.40 | 170.40 | 170.40 | 155.30 | 805529 | 4.99% |
| 09 Apr 2020 | 162.30 | 162.30 | 162.30 | 162.30 | 70593 | 4.98% |
| 08 Apr 2020 | 154.60 | 154.60 | 154.60 | 154.60 | 43375 | 4.99% |
| 07 Apr 2020 | 147.25 | 147.25 | 147.25 | 147.25 | 62694 | 4.99% |
| 03 Apr 2020 | 140.25 | 140.25 | 140.25 | 135.15 | 384287 | 4.98% |
| 01 Apr 2020 | 133.60 | 133.60 | 133.60 | 133.60 | 169693 | 4.99% |
| 31 Mar 2020 | 127.25 | 124.90 | 127.25 | 122.00 | 354758 | 4.99% |
| 30 Mar 2020 | 121.20 | 117.00 | 122.95 | 113.50 | 402953 | 3.15% |
| 27 Mar 2020 | 117.50 | 115.00 | 117.50 | 113.30 | 479669 | 4.96% |
| 26 Mar 2020 | 111.95 | 115.00 | 117.25 | 110.35 | 715010 | 0.22% |
| 25 Mar 2020 | 111.70 | 106.40 | 111.70 | 103.00 | 547115 | 4.98% |
| 24 Mar 2020 | 106.40 | 114.95 | 119.40 | 104.00 | 539101 | -7.44% |
| 23 Mar 2020 | 114.95 | 119.90 | 120.85 | 114.95 | 413242 | -11.37% |
| 20 Mar 2020 | 129.70 | 130.00 | 135.80 | 125.00 | 1041246 | -0.77% |
| 19 Mar 2020 | 130.70 | 139.60 | 140.00 | 130.25 | 870130 | -9.68% |
| 18 Mar 2020 | 144.70 | 160.00 | 164.00 | 143.00 | 674106 | -8.19% |
| 17 Mar 2020 | 157.60 | 153.00 | 163.20 | 153.00 | 741320 | 3.21% |
| 16 Mar 2020 | 152.70 | 144.80 | 160.50 | 142.00 | 1125122 | 1.87% |
| 13 Mar 2020 | 149.90 | 136.30 | 156.00 | 128.00 | 1875192 | -6.28% |
| 12 Mar 2020 | 159.95 | 166.00 | 178.00 | 158.10 | 1175914 | -15.50% |
| 11 Mar 2020 | 189.30 | 185.00 | 195.30 | 183.10 | 1205177 | 0.19% |
| 09 Mar 2020 | 188.95 | 205.00 | 213.95 | 187.00 | 1263324 | -11.58% |
| 06 Mar 2020 | 213.70 | 218.00 | 219.00 | 212.35 | 857916 | -6.09% |
| 05 Mar 2020 | 227.55 | 235.00 | 237.10 | 226.00 | 773413 | -1.81% |
| 04 Mar 2020 | 231.75 | 238.00 | 239.90 | 220.20 | 1032965 | -1.82% |
| 03 Mar 2020 | 236.05 | 234.70 | 239.90 | 226.55 | 1183554 | 3.26% |
| 02 Mar 2020 | 228.60 | 227.00 | 250.85 | 223.50 | 2896208 | 2.49% |
| 28 Feb 2020 | 223.05 | 232.00 | 235.00 | 222.00 | 904918 | -7.45% |
| 27 Feb 2020 | 241.00 | 253.00 | 254.90 | 240.00 | 945633 | -5.51% |
| 26 Feb 2020 | 255.05 | 255.00 | 266.65 | 253.20 | 1104550 | -0.16% |
| 25 Feb 2020 | 255.45 | 261.05 | 264.70 | 254.00 | 608834 | -2.11% |
| 24 Feb 2020 | 260.95 | 266.00 | 266.85 | 260.15 | 490735 | -2.47% |
| 20 Feb 2020 | 267.55 | 274.70 | 275.05 | 266.10 | 708943 | -2.37% |
| 19 Feb 2020 | 274.05 | 268.00 | 276.90 | 266.10 | 1045303 | 3.98% |
| 18 Feb 2020 | 263.55 | 266.00 | 266.00 | 260.00 | 859605 | -1.33% |
| 17 Feb 2020 | 267.10 | 275.00 | 275.00 | 266.05 | 1338108 | -5.65% |
| 14 Feb 2020 | 283.10 | 292.95 | 294.40 | 275.70 | 1892032 | -3.36% |
| 13 Feb 2020 | 292.95 | 292.00 | 295.00 | 290.00 | 725498 | 0.93% |
| 12 Feb 2020 | 290.25 | 292.25 | 295.70 | 286.70 | 1831104 | -5.52% |
| 11 Feb 2020 | 307.20 | 320.00 | 320.75 | 306.05 | 1225589 | -3.76% |
| 10 Feb 2020 | 319.20 | 318.70 | 329.80 | 316.00 | 3673110 | 0.13% |
| 07 Feb 2020 | 318.80 | 312.75 | 321.75 | 310.40 | 3251296 | 3.12% |
| 06 Feb 2020 | 309.15 | 303.90 | 312.20 | 301.25 | 1426910 | 2.00% |
| 05 Feb 2020 | 303.10 | 300.75 | 304.85 | 299.15 | 1012749 | 1.29% |
| 04 Feb 2020 | 299.25 | 291.30 | 300.95 | 288.55 | 886876 | 4.54% |
| 03 Feb 2020 | 286.25 | 288.00 | 293.90 | 280.55 | 755739 | -0.71% |
| 01 Feb 2020 | 288.30 | 296.00 | 300.10 | 286.20 | 618686 | -3.38% |
| 31 Jan 2020 | 298.40 | 302.50 | 304.00 | 296.00 | 851755 | -0.57% |
| 30 Jan 2020 | 300.10 | 305.05 | 306.05 | 299.10 | 559439 | -1.61% |
| 29 Jan 2020 | 305.00 | 306.75 | 309.00 | 303.00 | 632546 | 0.08% |
| 28 Jan 2020 | 304.75 | 309.00 | 312.00 | 303.00 | 789151 | -1.28% |
| 27 Jan 2020 | 308.70 | 314.90 | 316.00 | 308.00 | 1068425 | -2.96% |
| 24 Jan 2020 | 318.10 | 325.75 | 327.20 | 317.00 | 1474018 | -1.56% |
| 23 Jan 2020 | 323.15 | 316.45 | 325.80 | 313.20 | 2260357 | 2.26% |
| 22 Jan 2020 | 316.00 | 313.00 | 327.65 | 313.00 | 4267542 | 3.45% |
| 21 Jan 2020 | 305.45 | 306.00 | 309.55 | 304.00 | 1130712 | -1.08% |
| 20 Jan 2020 | 308.80 | 317.00 | 318.45 | 307.60 | 1269925 | -2.19% |
| 17 Jan 2020 | 315.70 | 315.00 | 324.80 | 313.60 | 4430725 | 0.70% |
| 16 Jan 2020 | 313.50 | 302.00 | 315.80 | 300.35 | 5214258 | 4.41% |
| 15 Jan 2020 | 300.25 | 301.60 | 304.70 | 297.30 | 1227424 | -0.38% |
| 14 Jan 2020 | 301.40 | 300.00 | 304.35 | 298.00 | 1288503 | 1.45% |
| 13 Jan 2020 | 297.10 | 301.20 | 302.55 | 296.15 | 957273 | -0.40% |
| 10 Jan 2020 | 298.30 | 298.95 | 309.00 | 296.90 | 2442990 | 0.15% |
| 09 Jan 2020 | 297.85 | 296.00 | 303.90 | 294.60 | 1977076 | 2.02% |
| 08 Jan 2020 | 291.95 | 289.15 | 295.75 | 288.00 | 821444 | -1.62% |
| 07 Jan 2020 | 296.75 | 298.20 | 302.00 | 294.00 | 801106 | 0.61% |
| 06 Jan 2020 | 294.95 | 306.80 | 307.60 | 293.00 | 1350305 | -4.61% |
| 03 Jan 2020 | 309.20 | 309.00 | 318.90 | 308.20 | 3316089 | -0.43% |
| 02 Jan 2020 | 310.55 | 307.35 | 314.65 | 306.65 | 2172895 | 1.32% |
| 01 Jan 2020 | 306.50 | 303.70 | 310.70 | 302.15 | 1127394 | 1.07% |
| 31 Dec 2019 | 303.25 | 306.00 | 307.00 | 302.60 | 637843 | -0.95% |
| 30 Dec 2019 | 306.15 | 306.00 | 308.50 | 303.00 | 868221 | 0.53% |
| 27 Dec 2019 | 304.55 | 305.95 | 309.90 | 302.55 | 811471 | -0.10% |
| 26 Dec 2019 | 304.85 | 306.30 | 309.00 | 304.00 | 717150 | -0.33% |
| 24 Dec 2019 | 305.85 | 307.80 | 310.80 | 303.80 | 791400 | -0.37% |
| 23 Dec 2019 | 307.00 | 308.00 | 310.75 | 303.00 | 721539 | -0.52% |
| 20 Dec 2019 | 308.60 | 310.00 | 320.90 | 306.60 | 2192957 | -0.48% |
| 19 Dec 2019 | 310.10 | 308.75 | 316.25 | 306.20 | 1789923 | 0.27% |
| 18 Dec 2019 | 309.25 | 306.00 | 312.90 | 305.25 | 1581257 | 0.67% |
| 17 Dec 2019 | 307.20 | 307.30 | 311.00 | 305.15 | 945922 | 0.89% |
| 16 Dec 2019 | 304.50 | 308.00 | 311.20 | 302.50 | 1659520 | -0.90% |
| 13 Dec 2019 | 307.25 | 315.95 | 316.90 | 306.00 | 959109 | -2.29% |
| 12 Dec 2019 | 314.45 | 308.95 | 322.50 | 304.25 | 1876540 | 2.28% |
| 11 Dec 2019 | 307.45 | 296.50 | 309.50 | 295.80 | 906817 | 2.72% |
| 10 Dec 2019 | 299.30 | 307.60 | 308.95 | 297.00 | 518038 | -2.76% |
| 09 Dec 2019 | 307.80 | 305.70 | 311.30 | 302.00 | 683066 | 0.72% |
| 06 Dec 2019 | 305.60 | 315.00 | 317.40 | 303.20 | 1265053 | -2.47% |
| 05 Dec 2019 | 313.35 | 301.00 | 314.90 | 300.65 | 2272998 | 4.14% |
| 04 Dec 2019 | 300.90 | 296.00 | 304.00 | 293.00 | 1127148 | 1.45% |
| 03 Dec 2019 | 296.60 | 299.00 | 303.20 | 294.25 | 1513870 | -1.05% |
| 02 Dec 2019 | 299.75 | 323.00 | 324.85 | 298.00 | 2406499 | -8.08% |
| 29 Nov 2019 | 326.10 | 326.00 | 335.40 | 321.25 | 1978835 | -0.35% |
| 28 Nov 2019 | 327.25 | 334.50 | 337.40 | 324.10 | 2493585 | -1.33% |
| 27 Nov 2019 | 331.65 | 318.75 | 335.40 | 311.60 | 4360553 | 4.99% |
| 26 Nov 2019 | 315.90 | 318.00 | 324.40 | 308.70 | 1848816 | -0.09% |
| 25 Nov 2019 | 316.20 | 316.80 | 320.45 | 311.10 | 1642693 | 0.11% |
| 22 Nov 2019 | 315.85 | 303.00 | 324.00 | 303.00 | 4024497 | 4.48% |
| 21 Nov 2019 | 302.30 | 304.75 | 306.40 | 298.30 | 673603 | -0.44% |
| 20 Nov 2019 | 303.65 | 303.00 | 308.95 | 299.15 | 1001838 | 0.56% |
