1755.05
50.35 (2.95%)
GRSE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Mar 2025 | 1704.55 | 1701.60 | 1754.00 | 1681.05 | 2206937 | 0.17% |
| 21 Mar 2025 | 1701.60 | 1715.45 | 1732.25 | 1683.55 | 2377276 | -1.30% |
| 20 Mar 2025 | 1724.05 | 1710.00 | 1782.90 | 1648.00 | 11603199 | 5.04% |
| 19 Mar 2025 | 1641.35 | 1372.00 | 1641.35 | 1372.00 | 7963944 | 20.00% |
| 18 Mar 2025 | 1367.80 | 1340.50 | 1379.80 | 1339.35 | 1079993 | 2.34% |
| 17 Mar 2025 | 1336.55 | 1310.60 | 1355.00 | 1303.10 | 1345787 | 2.55% |
| 13 Mar 2025 | 1303.35 | 1307.55 | 1372.65 | 1282.70 | 2045313 | 0.30% |
| 12 Mar 2025 | 1299.45 | 1321.75 | 1338.40 | 1288.75 | 782310 | -1.07% |
| 11 Mar 2025 | 1313.50 | 1342.45 | 1342.45 | 1295.65 | 954381 | -3.45% |
| 10 Mar 2025 | 1360.50 | 1396.00 | 1423.00 | 1340.10 | 1016946 | -1.78% |
| 07 Mar 2025 | 1385.15 | 1303.00 | 1399.00 | 1289.55 | 4153076 | 6.78% |
| 06 Mar 2025 | 1297.20 | 1318.30 | 1343.75 | 1285.00 | 845010 | 0.22% |
| 05 Mar 2025 | 1294.40 | 1270.35 | 1301.95 | 1257.20 | 1099481 | 2.42% |
| 04 Mar 2025 | 1263.80 | 1191.00 | 1331.05 | 1190.95 | 3853810 | 4.07% |
| 03 Mar 2025 | 1214.35 | 1262.70 | 1290.10 | 1184.90 | 1109785 | -3.32% |
| 28 Feb 2025 | 1256.00 | 1285.00 | 1308.00 | 1246.00 | 915025 | -4.11% |
| 27 Feb 2025 | 1309.90 | 1337.00 | 1346.45 | 1290.85 | 596439 | -1.60% |
| 25 Feb 2025 | 1331.20 | 1338.00 | 1387.70 | 1322.90 | 1219387 | -0.50% |
| 24 Feb 2025 | 1337.85 | 1290.00 | 1374.45 | 1272.45 | 2333905 | 1.41% |
| 21 Feb 2025 | 1319.20 | 1344.00 | 1397.00 | 1312.00 | 1016652 | -2.10% |
| 20 Feb 2025 | 1347.55 | 1340.00 | 1374.40 | 1318.50 | 934356 | -0.31% |
| 19 Feb 2025 | 1351.80 | 1222.30 | 1405.55 | 1201.10 | 4593601 | 10.59% |
| 18 Feb 2025 | 1222.30 | 1301.15 | 1315.00 | 1210.00 | 815372 | -5.59% |
| 17 Feb 2025 | 1294.65 | 1338.05 | 1362.35 | 1289.00 | 828140 | -4.16% |
| 14 Feb 2025 | 1350.85 | 1423.50 | 1432.05 | 1340.00 | 583800 | -4.22% |
| 13 Feb 2025 | 1410.40 | 1417.10 | 1468.70 | 1402.20 | 801247 | -0.12% |
| 12 Feb 2025 | 1412.10 | 1440.00 | 1440.90 | 1362.05 | 943374 | -2.70% |
| 11 Feb 2025 | 1451.30 | 1496.00 | 1501.00 | 1435.95 | 607263 | -3.40% |
| 10 Feb 2025 | 1502.35 | 1493.30 | 1590.00 | 1468.00 | 2881334 | 0.64% |
| 07 Feb 2025 | 1492.80 | 1520.00 | 1520.00 | 1484.20 | 452495 | -2.03% |
| 06 Feb 2025 | 1523.80 | 1540.10 | 1541.00 | 1507.55 | 360314 | -0.21% |
| 05 Feb 2025 | 1527.00 | 1530.00 | 1572.05 | 1520.05 | 595465 | 0.34% |
| 04 Feb 2025 | 1521.75 | 1548.40 | 1588.30 | 1490.00 | 1684885 | 0.92% |
| 03 Feb 2025 | 1507.95 | 1568.00 | 1582.50 | 1474.00 | 983607 | -5.56% |
| 01 Feb 2025 | 1596.65 | 1639.60 | 1709.75 | 1561.10 | 2410489 | -1.70% |
| 31 Jan 2025 | 1624.20 | 1526.40 | 1649.00 | 1522.25 | 2120516 | 6.87% |
| 30 Jan 2025 | 1519.85 | 1545.00 | 1594.95 | 1503.00 | 922102 | -1.14% |
| 29 Jan 2025 | 1537.30 | 1514.00 | 1565.80 | 1509.65 | 487256 | 2.00% |
| 28 Jan 2025 | 1507.10 | 1465.00 | 1563.50 | 1391.20 | 1617043 | 3.67% |
| 27 Jan 2025 | 1453.80 | 1504.90 | 1504.90 | 1432.05 | 427804 | -5.40% |
| 24 Jan 2025 | 1536.80 | 1534.00 | 1558.45 | 1507.00 | 310788 | 0.16% |
| 23 Jan 2025 | 1534.30 | 1543.95 | 1586.70 | 1517.90 | 419354 | -0.54% |
| 22 Jan 2025 | 1542.65 | 1548.65 | 1552.50 | 1467.75 | 479181 | -0.40% |
| 21 Jan 2025 | 1548.85 | 1600.00 | 1631.00 | 1540.00 | 723457 | -2.68% |
| 20 Jan 2025 | 1591.55 | 1517.85 | 1599.00 | 1495.00 | 967459 | 5.58% |
| 17 Jan 2025 | 1507.45 | 1448.00 | 1533.80 | 1433.55 | 1080745 | 4.12% |
| 16 Jan 2025 | 1447.80 | 1444.85 | 1462.90 | 1429.10 | 248484 | 2.80% |
| 15 Jan 2025 | 1408.35 | 1453.40 | 1471.55 | 1400.25 | 474711 | -2.15% |
| 14 Jan 2025 | 1439.25 | 1396.75 | 1464.90 | 1365.85 | 740461 | 4.95% |
| 13 Jan 2025 | 1371.40 | 1445.40 | 1461.80 | 1350.00 | 604668 | -6.84% |
| 10 Jan 2025 | 1472.10 | 1532.05 | 1532.05 | 1465.00 | 412641 | -4.13% |
| 09 Jan 2025 | 1535.55 | 1543.00 | 1586.85 | 1520.00 | 370342 | -0.46% |
| 08 Jan 2025 | 1542.70 | 1575.00 | 1580.95 | 1535.50 | 271099 | -2.02% |
| 07 Jan 2025 | 1574.55 | 1534.85 | 1620.15 | 1519.15 | 548553 | 2.59% |
| 06 Jan 2025 | 1534.85 | 1642.95 | 1649.25 | 1522.50 | 396538 | -6.58% |
| 03 Jan 2025 | 1642.90 | 1647.00 | 1679.80 | 1632.05 | 339107 | -0.41% |
| 02 Jan 2025 | 1649.60 | 1650.00 | 1681.75 | 1637.00 | 374070 | -0.03% |
| 01 Jan 2025 | 1650.10 | 1612.00 | 1675.00 | 1606.00 | 428606 | 2.08% |
| 31 Dec 2024 | 1616.40 | 1627.85 | 1656.40 | 1577.00 | 372359 | -1.33% |
| 30 Dec 2024 | 1638.20 | 1680.00 | 1680.00 | 1625.55 | 666907 | -3.40% |
| 27 Dec 2024 | 1695.80 | 1558.30 | 1753.95 | 1536.00 | 3900341 | 8.91% |
| 26 Dec 2024 | 1557.10 | 1569.80 | 1588.00 | 1548.10 | 303857 | -0.39% |
| 24 Dec 2024 | 1563.20 | 1571.80 | 1598.00 | 1544.05 | 238997 | 0.35% |
| 23 Dec 2024 | 1557.70 | 1598.90 | 1603.55 | 1525.15 | 406117 | -0.92% |
| 20 Dec 2024 | 1572.20 | 1661.75 | 1667.50 | 1560.20 | 442865 | -4.99% |
| 19 Dec 2024 | 1654.75 | 1625.10 | 1669.70 | 1625.10 | 365402 | -2.45% |
| 18 Dec 2024 | 1696.25 | 1749.50 | 1752.00 | 1687.75 | 547477 | -3.36% |
| 17 Dec 2024 | 1755.20 | 1738.90 | 1791.20 | 1722.00 | 1086085 | 0.54% |
| 16 Dec 2024 | 1745.70 | 1720.00 | 1767.80 | 1714.65 | 453397 | 1.48% |
| 13 Dec 2024 | 1720.30 | 1760.00 | 1765.00 | 1701.85 | 508368 | -2.82% |
| 12 Dec 2024 | 1770.15 | 1738.60 | 1806.00 | 1711.00 | 790300 | 2.10% |
| 11 Dec 2024 | 1733.70 | 1756.55 | 1765.00 | 1730.00 | 349094 | -1.00% |
| 10 Dec 2024 | 1751.25 | 1757.70 | 1774.00 | 1710.00 | 464724 | -0.21% |
| 09 Dec 2024 | 1754.85 | 1787.00 | 1792.80 | 1750.00 | 447763 | -1.43% |
| 06 Dec 2024 | 1780.25 | 1775.00 | 1828.80 | 1770.00 | 1050474 | 1.14% |
| 05 Dec 2024 | 1760.25 | 1784.00 | 1785.35 | 1745.45 | 529803 | -0.91% |
| 04 Dec 2024 | 1776.45 | 1769.95 | 1815.35 | 1740.05 | 1605248 | 4.22% |
| 03 Dec 2024 | 1704.45 | 1670.00 | 1740.00 | 1644.35 | 995063 | 2.53% |
| 02 Dec 2024 | 1662.40 | 1669.00 | 1720.65 | 1646.25 | 744250 | -1.00% |
| 29 Nov 2024 | 1679.25 | 1719.95 | 1719.95 | 1640.45 | 1003122 | -2.45% |
| 28 Nov 2024 | 1721.35 | 1700.00 | 1736.00 | 1680.00 | 1448899 | 3.28% |
| 27 Nov 2024 | 1666.65 | 1549.00 | 1700.00 | 1535.60 | 1960221 | 8.24% |
| 26 Nov 2024 | 1539.80 | 1449.70 | 1579.00 | 1438.35 | 2342205 | 6.70% |
| 25 Nov 2024 | 1443.05 | 1434.85 | 1450.00 | 1415.00 | 463461 | 4.93% |
| 22 Nov 2024 | 1375.30 | 1391.90 | 1398.00 | 1371.00 | 336103 | -0.46% |
| 21 Nov 2024 | 1381.65 | 1422.00 | 1424.90 | 1377.60 | 394303 | -1.96% |
| 19 Nov 2024 | 1409.25 | 1422.00 | 1456.00 | 1401.40 | 411727 | 1.57% |
| 18 Nov 2024 | 1387.40 | 1428.85 | 1432.95 | 1371.10 | 500890 | -1.35% |
| 14 Nov 2024 | 1406.40 | 1438.40 | 1470.00 | 1375.00 | 828483 | 1.60% |
| 13 Nov 2024 | 1384.20 | 1454.00 | 1457.30 | 1370.00 | 703813 | -5.36% |
| 12 Nov 2024 | 1462.55 | 1499.95 | 1523.00 | 1458.15 | 273441 | -2.25% |
| 11 Nov 2024 | 1496.15 | 1518.05 | 1529.00 | 1487.50 | 275218 | -1.97% |
| 08 Nov 2024 | 1526.15 | 1575.00 | 1579.90 | 1520.80 | 260980 | -3.14% |
| 07 Nov 2024 | 1575.70 | 1595.00 | 1614.00 | 1570.05 | 343180 | -0.85% |
| 06 Nov 2024 | 1589.15 | 1557.50 | 1605.00 | 1556.95 | 517034 | 2.62% |
| 05 Nov 2024 | 1548.65 | 1540.00 | 1579.90 | 1510.55 | 691343 | 0.38% |
| 04 Nov 2024 | 1542.85 | 1608.00 | 1621.40 | 1540.00 | 439869 | -4.20% |
| 01 Nov 2024 | 1610.50 | 1618.00 | 1628.85 | 1605.00 | 170192 | -0.25% |
| 31 Oct 2024 | 1614.50 | 1609.55 | 1625.00 | 1575.55 | 380591 | 0.53% |
| 30 Oct 2024 | 1605.95 | 1565.00 | 1625.00 | 1565.00 | 671898 | 3.65% |
| 29 Oct 2024 | 1549.35 | 1526.15 | 1573.70 | 1517.30 | 498413 | 1.82% |
| 28 Oct 2024 | 1521.60 | 1510.00 | 1564.40 | 1469.40 | 641421 | 1.08% |
| 25 Oct 2024 | 1505.30 | 1585.00 | 1587.60 | 1489.05 | 951494 | -5.12% |
| 24 Oct 2024 | 1586.50 | 1599.95 | 1657.35 | 1578.00 | 843328 | -1.44% |
| 23 Oct 2024 | 1609.75 | 1591.95 | 1652.95 | 1535.10 | 1470667 | 2.29% |
| 22 Oct 2024 | 1573.70 | 1800.00 | 1800.00 | 1462.40 | 3426226 | -12.77% |
| 21 Oct 2024 | 1804.10 | 1800.00 | 1870.00 | 1793.00 | 2590482 | 2.24% |
| 18 Oct 2024 | 1764.65 | 1744.70 | 1829.00 | 1684.40 | 3006209 | 1.14% |
| 17 Oct 2024 | 1744.70 | 1787.65 | 1790.00 | 1735.00 | 595787 | -1.91% |
| 16 Oct 2024 | 1778.75 | 1772.80 | 1809.00 | 1742.10 | 1081766 | 0.28% |
| 15 Oct 2024 | 1773.85 | 1698.95 | 1838.80 | 1682.05 | 3354735 | 4.46% |
| 14 Oct 2024 | 1698.05 | 1747.60 | 1754.95 | 1688.05 | 650845 | -2.87% |
| 11 Oct 2024 | 1748.15 | 1753.70 | 1775.00 | 1724.00 | 1370623 | 0.31% |
| 10 Oct 2024 | 1742.80 | 1655.00 | 1788.80 | 1651.85 | 4985663 | 6.51% |
| 09 Oct 2024 | 1636.35 | 1672.45 | 1706.35 | 1626.10 | 885531 | -1.67% |
| 08 Oct 2024 | 1664.10 | 1532.00 | 1684.80 | 1511.20 | 2039399 | 8.19% |
| 07 Oct 2024 | 1538.15 | 1660.00 | 1674.00 | 1501.00 | 1218102 | -7.32% |
| 04 Oct 2024 | 1659.65 | 1658.40 | 1697.00 | 1597.45 | 1207497 | 0.08% |
| 03 Oct 2024 | 1658.40 | 1670.00 | 1694.30 | 1655.00 | 499934 | -2.91% |
| 01 Oct 2024 | 1708.10 | 1724.00 | 1733.10 | 1701.10 | 318718 | -0.83% |
| 30 Sep 2024 | 1722.35 | 1693.00 | 1732.50 | 1671.10 | 736079 | 1.42% |
| 27 Sep 2024 | 1698.20 | 1709.00 | 1735.35 | 1691.70 | 516282 | -0.42% |
| 26 Sep 2024 | 1705.35 | 1724.00 | 1733.30 | 1690.05 | 600097 | -0.79% |
| 25 Sep 2024 | 1718.85 | 1755.00 | 1795.05 | 1711.00 | 791630 | -2.11% |
| 24 Sep 2024 | 1755.95 | 1800.00 | 1800.00 | 1750.15 | 680934 | -2.50% |
| 23 Sep 2024 | 1801.05 | 1855.65 | 1874.20 | 1794.00 | 1447221 | -2.94% |
| 20 Sep 2024 | 1855.60 | 1709.50 | 1871.00 | 1672.00 | 5810787 | 9.09% |
| 19 Sep 2024 | 1700.95 | 1810.05 | 1812.95 | 1670.25 | 2151421 | -0.94% |
| 18 Sep 2024 | 1717.10 | 1731.50 | 1772.00 | 1704.00 | 608544 | -0.56% |
| 17 Sep 2024 | 1726.70 | 1765.00 | 1780.00 | 1717.60 | 503350 | -1.42% |
| 16 Sep 2024 | 1751.55 | 1789.45 | 1789.45 | 1747.00 | 363350 | -1.56% |
| 13 Sep 2024 | 1779.30 | 1759.00 | 1799.95 | 1744.00 | 607275 | 1.63% |
| 12 Sep 2024 | 1750.70 | 1767.90 | 1782.20 | 1743.05 | 465123 | -0.37% |
| 11 Sep 2024 | 1757.15 | 1793.95 | 1795.95 | 1755.00 | 364803 | -1.83% |
| 10 Sep 2024 | 1789.90 | 1796.70 | 1820.00 | 1776.90 | 546974 | 0.12% |
| 09 Sep 2024 | 1787.75 | 1834.00 | 1852.75 | 1771.00 | 843188 | -2.39% |
| 06 Sep 2024 | 1831.50 | 1899.85 | 1899.90 | 1824.00 | 978980 | -3.67% |
| 05 Sep 2024 | 1901.30 | 1976.70 | 1984.80 | 1887.00 | 1446809 | -3.07% |
| 04 Sep 2024 | 1961.45 | 1920.00 | 1994.95 | 1920.00 | 2998200 | 2.52% |
| 03 Sep 2024 | 1913.15 | 1879.20 | 1974.80 | 1857.05 | 5277573 | 4.47% |
| 02 Sep 2024 | 1831.30 | 1818.00 | 1862.60 | 1790.00 | 1183854 | 1.12% |
| 30 Aug 2024 | 1811.00 | 1770.05 | 1877.95 | 1733.35 | 2480956 | 3.07% |
| 29 Aug 2024 | 1757.05 | 1778.40 | 1788.95 | 1741.10 | 521154 | -0.93% |
| 28 Aug 2024 | 1773.50 | 1788.80 | 1812.00 | 1770.00 | 646857 | -0.24% |
| 27 Aug 2024 | 1777.75 | 1790.10 | 1812.00 | 1772.40 | 604641 | -0.64% |
| 26 Aug 2024 | 1789.25 | 1815.00 | 1815.85 | 1759.00 | 749700 | 1.39% |
| 23 Aug 2024 | 1764.75 | 1750.00 | 1845.85 | 1743.25 | 1833693 | 0.78% |
| 22 Aug 2024 | 1751.15 | 1828.70 | 1828.70 | 1747.00 | 1214323 | -2.79% |
| 21 Aug 2024 | 1801.35 | 1740.00 | 1864.90 | 1732.00 | 2650000 | 1.42% |
| 20 Aug 2024 | 1776.05 | 1904.90 | 1917.95 | 1751.55 | 2942955 | -7.58% |
| 19 Aug 2024 | 1921.65 | 1960.00 | 2012.60 | 1916.00 | 791411 | -2.29% |
| 16 Aug 2024 | 1966.65 | 1999.00 | 2004.40 | 1936.25 | 801430 | 0.00% |
| 14 Aug 2024 | 1966.70 | 1960.95 | 2006.80 | 1891.30 | 1400895 | 0.79% |
| 13 Aug 2024 | 1951.30 | 2030.00 | 2034.60 | 1940.45 | 799969 | -2.88% |
| 12 Aug 2024 | 2009.15 | 2024.95 | 2053.25 | 1986.00 | 1043546 | -2.23% |
| 09 Aug 2024 | 2055.05 | 2134.90 | 2160.00 | 2031.80 | 1740077 | -1.50% |
| 08 Aug 2024 | 2086.45 | 2178.00 | 2208.95 | 2071.00 | 1771919 | -4.25% |
| 07 Aug 2024 | 2178.95 | 2132.00 | 2224.95 | 1963.95 | 2791493 | 3.77% |
| 06 Aug 2024 | 2099.80 | 2206.00 | 2263.95 | 2099.80 | 1283335 | -5.00% |
| 05 Aug 2024 | 2210.30 | 2216.10 | 2266.00 | 2210.30 | 1044477 | -5.00% |
| 02 Aug 2024 | 2326.60 | 2295.00 | 2388.80 | 2285.00 | 753818 | -1.01% |
| 01 Aug 2024 | 2350.30 | 2448.00 | 2474.00 | 2330.00 | 793156 | -2.30% |
| 31 Jul 2024 | 2405.55 | 2488.00 | 2510.50 | 2384.05 | 1348238 | -1.39% |
| 30 Jul 2024 | 2439.50 | 2366.95 | 2439.50 | 2342.00 | 1214676 | 5.00% |
| 29 Jul 2024 | 2323.35 | 2248.00 | 2323.35 | 2210.60 | 1683330 | 5.00% |
| 26 Jul 2024 | 2212.75 | 2230.00 | 2308.20 | 2205.00 | 1406510 | -2.09% |
| 25 Jul 2024 | 2260.00 | 2328.00 | 2359.55 | 2260.00 | 1686099 | -5.00% |
| 24 Jul 2024 | 2378.95 | 2441.00 | 2470.00 | 2370.00 | 1236916 | -2.55% |
| 23 Jul 2024 | 2441.20 | 2578.00 | 2635.00 | 2439.85 | 3762141 | -4.95% |
| 22 Jul 2024 | 2568.25 | 2425.00 | 2578.10 | 2380.20 | 2893707 | 4.60% |
| 19 Jul 2024 | 2455.35 | 2533.00 | 2604.00 | 2421.55 | 1858841 | -3.04% |
| 18 Jul 2024 | 2532.45 | 2589.45 | 2618.00 | 2442.85 | 2144098 | -1.17% |
| 16 Jul 2024 | 2562.55 | 2503.90 | 2590.85 | 2447.00 | 1868013 | 2.66% |
| 15 Jul 2024 | 2496.10 | 2594.00 | 2598.70 | 2488.00 | 1089181 | -3.56% |
| 12 Jul 2024 | 2588.20 | 2660.00 | 2677.00 | 2568.00 | 1644765 | -0.25% |
| 11 Jul 2024 | 2594.75 | 2515.00 | 2594.75 | 2515.00 | 3098954 | 5.00% |
| 10 Jul 2024 | 2471.20 | 2568.90 | 2622.00 | 2426.15 | 2128812 | -2.94% |
| 09 Jul 2024 | 2546.15 | 2630.00 | 2670.00 | 2480.05 | 2412591 | -2.10% |
| 08 Jul 2024 | 2600.65 | 2716.90 | 2785.45 | 2581.55 | 3972546 | -4.06% |
| 05 Jul 2024 | 2710.65 | 2676.90 | 2833.80 | 2546.05 | 8211761 | 1.57% |
| 04 Jul 2024 | 2668.80 | 2460.00 | 2697.00 | 2419.00 | 10822653 | 8.53% |
| 03 Jul 2024 | 2459.10 | 2450.00 | 2478.40 | 2325.00 | 5490800 | 2.23% |
| 02 Jul 2024 | 2405.55 | 2337.00 | 2473.95 | 2331.30 | 7084172 | 4.29% |
| 01 Jul 2024 | 2306.50 | 2127.70 | 2309.00 | 2127.70 | 9513296 | 9.88% |
| 28 Jun 2024 | 2099.10 | 2134.00 | 2153.65 | 2051.00 | 3398709 | -1.08% |
| 27 Jun 2024 | 2122.10 | 2105.00 | 2174.70 | 2065.05 | 10068220 | 1.66% |
| 26 Jun 2024 | 2087.50 | 1970.00 | 2162.00 | 1970.00 | 19131293 | 7.27% |
| 25 Jun 2024 | 1946.05 | 1763.85 | 2065.00 | 1753.10 | 20215533 | 11.01% |
| 24 Jun 2024 | 1753.10 | 1724.10 | 1819.30 | 1720.00 | 7499773 | 6.62% |
| 21 Jun 2024 | 1644.25 | 1738.00 | 1769.60 | 1632.75 | 3005182 | -6.64% |
| 20 Jun 2024 | 1761.20 | 1775.00 | 1805.80 | 1726.10 | 2538518 | -0.52% |
| 19 Jun 2024 | 1770.40 | 1858.00 | 1903.50 | 1750.00 | 5457899 | -4.18% |
| 18 Jun 2024 | 1847.55 | 1645.00 | 1888.00 | 1641.20 | 14576795 | 13.35% |
| 14 Jun 2024 | 1630.00 | 1579.80 | 1686.95 | 1526.00 | 11892498 | 6.19% |
| 13 Jun 2024 | 1535.05 | 1379.00 | 1573.00 | 1353.50 | 5663976 | 12.43% |
| 12 Jun 2024 | 1365.30 | 1335.00 | 1371.00 | 1328.40 | 1088153 | 2.78% |
| 11 Jun 2024 | 1328.35 | 1340.00 | 1386.45 | 1322.15 | 1075126 | 0.25% |
| 10 Jun 2024 | 1325.00 | 1368.90 | 1373.80 | 1317.00 | 844779 | -2.11% |
| 07 Jun 2024 | 1353.50 | 1327.00 | 1408.00 | 1320.20 | 2693039 | 4.26% |
| 06 Jun 2024 | 1298.15 | 1217.00 | 1298.15 | 1213.15 | 1834439 | 10.00% |
| 05 Jun 2024 | 1180.15 | 1259.95 | 1259.95 | 1148.10 | 2970705 | -7.49% |
| 04 Jun 2024 | 1275.65 | 1399.05 | 1399.05 | 1275.65 | 1383908 | -10.00% |
| 03 Jun 2024 | 1417.35 | 1485.00 | 1485.00 | 1396.05 | 1117229 | 3.50% |
| 31 May 2024 | 1369.40 | 1415.00 | 1421.30 | 1357.00 | 1287442 | -2.97% |
| 30 May 2024 | 1411.30 | 1439.05 | 1457.30 | 1403.20 | 1218185 | -2.32% |
| 29 May 2024 | 1444.75 | 1390.00 | 1460.00 | 1369.45 | 2864671 | 2.97% |
| 28 May 2024 | 1403.10 | 1419.90 | 1430.55 | 1358.05 | 1751271 | -1.30% |
| 27 May 2024 | 1421.55 | 1475.00 | 1522.45 | 1404.05 | 3695547 | -2.61% |
| 24 May 2024 | 1459.70 | 1400.00 | 1508.00 | 1372.00 | 8164728 | 2.39% |
| 23 May 2024 | 1425.60 | 1314.00 | 1431.10 | 1300.00 | 14603622 | 19.54% |
| 22 May 2024 | 1192.60 | 1213.35 | 1236.00 | 1177.00 | 2816054 | -1.71% |
| 21 May 2024 | 1213.35 | 1134.90 | 1235.00 | 1093.05 | 6509026 | 7.40% |
| 18 May 2024 | 1129.75 | 1087.00 | 1135.00 | 1083.05 | 856671 | 4.19% |
| 17 May 2024 | 1084.35 | 996.00 | 1094.80 | 995.05 | 5745300 | 9.43% |
| 16 May 2024 | 990.90 | 982.15 | 995.75 | 973.00 | 1010615 | 1.17% |
| 15 May 2024 | 979.45 | 980.00 | 987.80 | 960.20 | 1153889 | -0.60% |
| 14 May 2024 | 985.40 | 913.05 | 991.95 | 911.00 | 2828234 | 8.66% |
| 13 May 2024 | 906.90 | 914.85 | 928.00 | 891.00 | 702634 | -0.62% |
| 10 May 2024 | 912.55 | 902.00 | 924.00 | 890.50 | 671588 | 1.32% |
| 09 May 2024 | 900.65 | 933.00 | 939.80 | 881.00 | 782695 | -3.15% |
| 08 May 2024 | 929.95 | 914.80 | 948.00 | 908.25 | 1108353 | 1.81% |
| 07 May 2024 | 913.40 | 958.40 | 976.00 | 906.75 | 1352680 | -4.32% |
| 06 May 2024 | 954.65 | 1010.00 | 1010.20 | 950.00 | 883018 | -4.73% |
| 03 May 2024 | 1002.05 | 994.40 | 1011.80 | 971.10 | 952374 | 1.15% |
| 02 May 2024 | 990.65 | 990.00 | 1019.00 | 971.30 | 1319033 | 0.16% |
| 30 Apr 2024 | 989.05 | 1005.00 | 1019.70 | 985.00 | 697236 | -1.21% |
| 29 Apr 2024 | 1001.20 | 1009.35 | 1017.65 | 986.15 | 844804 | 0.24% |
| 26 Apr 2024 | 998.85 | 1029.00 | 1042.40 | 991.05 | 1569294 | -2.43% |
| 25 Apr 2024 | 1023.75 | 985.00 | 1077.85 | 970.75 | 7794493 | 4.09% |
| 24 Apr 2024 | 983.55 | 974.50 | 1018.50 | 970.20 | 4223795 | 2.67% |
| 23 Apr 2024 | 958.00 | 869.80 | 969.00 | 869.80 | 7171326 | 10.29% |
| 22 Apr 2024 | 868.65 | 885.00 | 887.00 | 861.15 | 403899 | -0.21% |
| 19 Apr 2024 | 870.45 | 850.00 | 886.00 | 848.60 | 876663 | 0.67% |
| 18 Apr 2024 | 864.65 | 891.00 | 898.50 | 860.65 | 448847 | -2.25% |
| 16 Apr 2024 | 884.55 | 849.65 | 901.75 | 845.20 | 1227987 | 2.88% |
| 15 Apr 2024 | 859.80 | 858.10 | 878.45 | 836.05 | 675890 | -2.51% |
| 12 Apr 2024 | 881.90 | 880.75 | 911.00 | 877.65 | 714124 | 0.06% |
| 10 Apr 2024 | 881.40 | 897.25 | 901.75 | 878.20 | 515399 | -1.77% |
| 09 Apr 2024 | 897.25 | 919.00 | 920.25 | 888.50 | 731085 | -1.91% |
| 08 Apr 2024 | 914.70 | 902.50 | 930.00 | 894.00 | 2491544 | 1.84% |
| 05 Apr 2024 | 898.15 | 886.70 | 929.80 | 880.10 | 3229226 | 1.15% |
| 04 Apr 2024 | 887.95 | 887.00 | 893.00 | 864.00 | 1389343 | 0.59% |
| 03 Apr 2024 | 882.75 | 822.05 | 904.00 | 820.10 | 7045898 | 6.99% |
| 02 Apr 2024 | 825.05 | 809.70 | 829.50 | 802.00 | 994021 | 2.19% |
| 01 Apr 2024 | 807.40 | 798.00 | 823.00 | 779.45 | 1656396 | 5.58% |
| 28 Mar 2024 | 764.70 | 782.00 | 788.85 | 762.15 | 471323 | -1.57% |
| 27 Mar 2024 | 776.90 | 794.90 | 798.75 | 768.00 | 437350 | -1.73% |
| 26 Mar 2024 | 790.60 | 791.50 | 796.70 | 775.50 | 350818 | 1.24% |
| 22 Mar 2024 | 780.90 | 762.35 | 793.35 | 757.00 | 707306 | 2.43% |
| 21 Mar 2024 | 762.35 | 760.00 | 776.20 | 757.05 | 370356 | 1.48% |
| 20 Mar 2024 | 751.25 | 764.00 | 768.10 | 744.00 | 285204 | -1.35% |
| 19 Mar 2024 | 761.55 | 755.20 | 774.70 | 753.65 | 365847 | -0.06% |
| 18 Mar 2024 | 762.00 | 760.75 | 772.85 | 757.00 | 300605 | 0.16% |
| 15 Mar 2024 | 760.75 | 732.55 | 767.45 | 718.90 | 994227 | 4.65% |
| 14 Mar 2024 | 726.95 | 686.20 | 733.25 | 683.35 | 574460 | 6.00% |
| 13 Mar 2024 | 685.80 | 765.05 | 780.00 | 673.45 | 895016 | -10.80% |
| 12 Mar 2024 | 768.85 | 796.95 | 799.45 | 763.70 | 344117 | -3.48% |
| 11 Mar 2024 | 796.55 | 812.40 | 813.45 | 795.00 | 252136 | -1.53% |
| 07 Mar 2024 | 808.90 | 810.70 | 827.00 | 806.50 | 287030 | 0.29% |
| 06 Mar 2024 | 806.55 | 834.95 | 834.95 | 796.05 | 533247 | -3.44% |
| 05 Mar 2024 | 835.25 | 828.00 | 849.45 | 821.75 | 1086883 | 1.93% |
| 04 Mar 2024 | 819.40 | 817.70 | 838.20 | 810.10 | 408001 | 0.33% |
| 02 Mar 2024 | 816.70 | 817.90 | 827.00 | 812.85 | 47343 | -0.14% |
| 01 Mar 2024 | 817.85 | 816.00 | 827.00 | 814.00 | 238069 | 0.50% |
| 29 Feb 2024 | 813.75 | 809.00 | 816.45 | 799.00 | 396407 | 0.97% |
| 28 Feb 2024 | 805.90 | 806.95 | 859.65 | 798.05 | 2278219 | 0.63% |
| 27 Feb 2024 | 800.85 | 812.60 | 824.00 | 796.60 | 251978 | -1.45% |
| 26 Feb 2024 | 812.60 | 822.00 | 828.80 | 808.90 | 255474 | -1.26% |
| 23 Feb 2024 | 823.00 | 813.00 | 837.15 | 808.35 | 376052 | 1.01% |
| 22 Feb 2024 | 814.80 | 811.05 | 828.00 | 792.35 | 403678 | 0.85% |
| 21 Feb 2024 | 807.90 | 829.30 | 829.35 | 803.10 | 285878 | -2.10% |
| 20 Feb 2024 | 825.25 | 839.65 | 839.65 | 817.10 | 380066 | -1.72% |
| 19 Feb 2024 | 839.65 | 801.00 | 847.45 | 801.00 | 889120 | 6.22% |
| 16 Feb 2024 | 790.45 | 824.20 | 833.65 | 788.00 | 582627 | -2.95% |
| 15 Feb 2024 | 814.50 | 819.90 | 829.50 | 810.10 | 324876 | 0.40% |
| 14 Feb 2024 | 811.25 | 795.00 | 819.00 | 775.00 | 497558 | 1.71% |
| 13 Feb 2024 | 797.60 | 794.00 | 810.95 | 750.00 | 806840 | 3.08% |
| 12 Feb 2024 | 773.75 | 863.00 | 864.05 | 755.00 | 1088054 | -10.93% |
| 09 Feb 2024 | 868.70 | 897.15 | 897.15 | 855.55 | 536664 | -2.62% |
| 08 Feb 2024 | 892.10 | 878.95 | 903.80 | 865.50 | 946511 | 1.84% |
| 07 Feb 2024 | 875.95 | 874.80 | 880.70 | 872.50 | 216028 | 0.63% |
| 06 Feb 2024 | 870.45 | 880.20 | 882.00 | 863.25 | 428511 | -0.87% |
| 05 Feb 2024 | 878.05 | 895.90 | 897.60 | 871.00 | 580336 | -1.45% |
| 02 Feb 2024 | 890.95 | 924.75 | 924.75 | 886.60 | 651993 | -3.17% |
| 01 Feb 2024 | 920.10 | 936.20 | 947.35 | 910.70 | 950915 | -1.17% |
| 31 Jan 2024 | 930.95 | 930.00 | 943.75 | 911.05 | 1162408 | 3.11% |
| 30 Jan 2024 | 902.90 | 908.00 | 917.50 | 900.00 | 780334 | -0.25% |
| 29 Jan 2024 | 905.20 | 916.00 | 918.45 | 900.00 | 442791 | -0.52% |
| 25 Jan 2024 | 909.90 | 903.40 | 951.00 | 903.35 | 1313121 | 1.29% |
| 24 Jan 2024 | 898.35 | 896.40 | 912.00 | 865.05 | 818922 | 0.22% |
| 23 Jan 2024 | 896.40 | 928.00 | 946.40 | 885.05 | 1538702 | -2.48% |
| 20 Jan 2024 | 919.15 | 892.85 | 948.00 | 889.70 | 2745029 | 3.46% |
| 19 Jan 2024 | 888.40 | 886.10 | 897.00 | 881.00 | 578086 | 0.77% |
| 18 Jan 2024 | 881.65 | 897.05 | 911.00 | 861.00 | 1055131 | -1.71% |
| 17 Jan 2024 | 897.00 | 881.00 | 921.50 | 870.10 | 2319823 | 1.51% |
| 16 Jan 2024 | 883.70 | 894.00 | 924.70 | 872.15 | 2148923 | -1.07% |
| 15 Jan 2024 | 893.25 | 877.00 | 909.90 | 870.85 | 1136044 | 1.95% |
| 12 Jan 2024 | 876.20 | 890.00 | 891.75 | 875.00 | 497315 | -1.00% |
| 11 Jan 2024 | 885.05 | 907.00 | 916.90 | 880.25 | 1696471 | -2.26% |
| 10 Jan 2024 | 905.50 | 866.30 | 910.75 | 863.10 | 4321529 | 4.96% |
| 09 Jan 2024 | 862.70 | 869.05 | 882.15 | 860.40 | 861695 | -0.23% |
| 08 Jan 2024 | 864.70 | 865.00 | 875.75 | 854.90 | 480205 | 0.13% |
| 05 Jan 2024 | 863.60 | 867.90 | 877.00 | 856.75 | 422997 | -0.01% |
| 04 Jan 2024 | 863.70 | 872.40 | 889.90 | 860.10 | 952233 | -0.50% |
| 03 Jan 2024 | 868.05 | 865.00 | 877.00 | 860.05 | 537995 | 0.35% |
| 02 Jan 2024 | 865.00 | 878.65 | 878.65 | 851.10 | 465924 | -1.01% |
| 01 Jan 2024 | 873.80 | 874.00 | 886.80 | 870.00 | 604835 | 0.06% |
| 29 Dec 2023 | 873.25 | 865.00 | 893.00 | 860.25 | 1448171 | 1.44% |
| 28 Dec 2023 | 860.85 | 875.35 | 881.80 | 854.10 | 968297 | -1.18% |
| 27 Dec 2023 | 871.15 | 878.05 | 904.50 | 862.00 | 3060990 | -0.12% |
| 26 Dec 2023 | 872.20 | 822.00 | 884.75 | 820.00 | 3921279 | 6.41% |
| 22 Dec 2023 | 819.65 | 821.80 | 834.70 | 813.25 | 424135 | 0.32% |
| 21 Dec 2023 | 817.05 | 806.00 | 835.00 | 790.00 | 1134947 | 1.30% |
| 20 Dec 2023 | 806.60 | 854.75 | 858.90 | 793.75 | 1108849 | -5.06% |
| 19 Dec 2023 | 849.60 | 836.00 | 882.00 | 834.70 | 2908041 | 1.93% |
| 18 Dec 2023 | 833.50 | 830.25 | 845.00 | 828.05 | 478121 | 0.67% |
| 15 Dec 2023 | 827.95 | 837.05 | 841.20 | 822.70 | 379587 | -0.70% |
| 14 Dec 2023 | 833.80 | 836.60 | 845.00 | 830.00 | 418135 | 0.25% |
| 13 Dec 2023 | 831.70 | 836.50 | 840.25 | 827.25 | 393028 | -0.27% |
| 12 Dec 2023 | 833.95 | 845.95 | 849.05 | 830.00 | 320664 | -0.94% |
| 11 Dec 2023 | 841.85 | 836.95 | 849.50 | 836.05 | 389391 | 1.14% |
| 08 Dec 2023 | 832.40 | 849.75 | 863.90 | 830.00 | 616053 | -1.83% |
| 07 Dec 2023 | 847.90 | 864.65 | 865.45 | 845.00 | 772067 | -1.61% |
| 06 Dec 2023 | 861.75 | 840.90 | 871.90 | 828.20 | 2979065 | 3.01% |
| 05 Dec 2023 | 836.55 | 845.00 | 854.00 | 825.25 | 680630 | -0.61% |
| 04 Dec 2023 | 841.65 | 843.60 | 851.00 | 836.90 | 499222 | 0.68% |
| 01 Dec 2023 | 836.00 | 850.80 | 854.45 | 831.90 | 663460 | -1.31% |
| 30 Nov 2023 | 847.10 | 834.00 | 849.90 | 812.50 | 1698735 | 2.11% |
| 29 Nov 2023 | 829.60 | 833.90 | 845.80 | 826.50 | 613548 | 0.02% |
| 28 Nov 2023 | 829.45 | 838.10 | 843.65 | 826.00 | 631948 | -0.55% |
| 24 Nov 2023 | 834.00 | 837.70 | 844.95 | 829.50 | 1128392 | 0.02% |
| 23 Nov 2023 | 833.80 | 808.90 | 844.80 | 805.20 | 3174679 | 3.56% |
| 22 Nov 2023 | 805.10 | 813.30 | 823.90 | 794.50 | 644736 | -0.60% |
| 21 Nov 2023 | 809.95 | 789.95 | 817.20 | 780.20 | 1628794 | 3.00% |
| 20 Nov 2023 | 786.35 | 779.65 | 795.00 | 767.20 | 502609 | 1.37% |
| 17 Nov 2023 | 775.75 | 781.20 | 787.00 | 770.00 | 334522 | -0.99% |
| 16 Nov 2023 | 783.50 | 794.00 | 799.25 | 780.00 | 459757 | -0.87% |
| 15 Nov 2023 | 790.35 | 776.30 | 799.55 | 768.70 | 907947 | 2.82% |
| 13 Nov 2023 | 768.70 | 781.05 | 781.05 | 765.50 | 279237 | -1.20% |
| 12 Nov 2023 | 778.00 | 781.00 | 788.00 | 776.35 | 82698 | 0.52% |
| 10 Nov 2023 | 774.00 | 783.30 | 791.25 | 771.00 | 588785 | -0.69% |
| 09 Nov 2023 | 779.40 | 779.35 | 787.80 | 773.30 | 506672 | 0.40% |
| 08 Nov 2023 | 776.30 | 779.20 | 788.80 | 768.00 | 468486 | 0.13% |
| 07 Nov 2023 | 775.30 | 762.95 | 781.85 | 762.95 | 822203 | 1.64% |
| 06 Nov 2023 | 762.80 | 746.90 | 771.60 | 740.05 | 899720 | 2.66% |
| 03 Nov 2023 | 743.00 | 744.95 | 752.00 | 740.55 | 235202 | 0.22% |
| 02 Nov 2023 | 741.35 | 741.70 | 749.70 | 736.35 | 235074 | 0.85% |
| 01 Nov 2023 | 735.10 | 746.80 | 747.30 | 730.10 | 324890 | -1.06% |
| 31 Oct 2023 | 742.95 | 746.00 | 761.00 | 739.00 | 455174 | 0.10% |
| 30 Oct 2023 | 742.20 | 761.60 | 761.60 | 730.05 | 621277 | -2.79% |
| 27 Oct 2023 | 763.50 | 754.35 | 781.90 | 740.00 | 2169160 | 2.84% |
| 26 Oct 2023 | 742.45 | 682.90 | 762.45 | 648.30 | 2838282 | 8.66% |
| 25 Oct 2023 | 683.25 | 703.55 | 721.95 | 668.00 | 834757 | -2.34% |
| 23 Oct 2023 | 699.65 | 759.00 | 767.90 | 693.00 | 976476 | -7.72% |
| 20 Oct 2023 | 758.20 | 791.90 | 792.60 | 750.65 | 694857 | -3.81% |
| 19 Oct 2023 | 788.25 | 790.00 | 797.00 | 786.00 | 300017 | -0.74% |
| 18 Oct 2023 | 794.15 | 810.30 | 815.00 | 784.55 | 550762 | -1.46% |
| 17 Oct 2023 | 805.90 | 818.00 | 820.00 | 804.50 | 470772 | -0.67% |
| 16 Oct 2023 | 811.35 | 802.90 | 816.90 | 795.60 | 834465 | 1.58% |
| 13 Oct 2023 | 798.75 | 798.45 | 808.20 | 795.75 | 456531 | -0.32% |
| 12 Oct 2023 | 801.35 | 807.95 | 813.75 | 796.25 | 371892 | -0.35% |
| 11 Oct 2023 | 804.15 | 805.65 | 812.95 | 799.00 | 466147 | 0.35% |
| 10 Oct 2023 | 801.35 | 807.00 | 816.75 | 797.65 | 683892 | 1.99% |
| 09 Oct 2023 | 785.75 | 806.90 | 806.90 | 781.20 | 646201 | -3.80% |
| 06 Oct 2023 | 816.75 | 822.00 | 826.80 | 808.00 | 562034 | -0.04% |
| 05 Oct 2023 | 817.10 | 810.35 | 844.00 | 810.30 | 1312381 | 1.34% |
| 04 Oct 2023 | 806.30 | 827.80 | 827.80 | 795.35 | 685298 | -2.86% |
| 03 Oct 2023 | 830.00 | 844.55 | 844.95 | 826.55 | 423055 | -1.32% |
| 29 Sep 2023 | 841.10 | 832.50 | 855.00 | 825.10 | 1394027 | 1.51% |
| 28 Sep 2023 | 828.60 | 838.00 | 843.35 | 825.00 | 603886 | -0.77% |
| 27 Sep 2023 | 835.00 | 841.85 | 853.25 | 831.10 | 1425920 | -1.08% |
| 26 Sep 2023 | 844.15 | 796.50 | 862.75 | 791.30 | 4995911 | 6.00% |
| 25 Sep 2023 | 796.35 | 812.30 | 815.95 | 786.20 | 739418 | -1.53% |
| 22 Sep 2023 | 808.75 | 834.50 | 836.50 | 800.50 | 969703 | -2.54% |
| 21 Sep 2023 | 829.85 | 844.45 | 851.35 | 817.50 | 962791 | -1.63% |
| 20 Sep 2023 | 843.60 | 814.15 | 852.00 | 805.00 | 2361293 | 2.46% |
| 18 Sep 2023 | 823.35 | 854.45 | 869.00 | 818.30 | 1972743 | -2.55% |
| 15 Sep 2023 | 844.90 | 795.00 | 859.90 | 793.65 | 5059649 | 6.55% |
| 14 Sep 2023 | 792.95 | 806.50 | 809.80 | 789.00 | 951609 | -0.75% |
| 13 Sep 2023 | 798.95 | 818.65 | 839.90 | 776.10 | 2249820 | -1.95% |
| 12 Sep 2023 | 814.80 | 897.90 | 906.00 | 802.65 | 2686141 | -9.25% |
| 11 Sep 2023 | 897.90 | 894.90 | 908.00 | 878.00 | 2043777 | 1.42% |
| 08 Sep 2023 | 885.30 | 924.75 | 974.80 | 879.05 | 10954186 | -2.38% |
| 07 Sep 2023 | 906.90 | 819.05 | 966.40 | 816.80 | 14969899 | 10.45% |
| 06 Sep 2023 | 821.10 | 830.20 | 832.00 | 813.00 | 615272 | -1.10% |
| 05 Sep 2023 | 830.20 | 821.45 | 843.00 | 813.10 | 1216756 | 1.57% |
| 04 Sep 2023 | 817.35 | 816.00 | 835.00 | 809.40 | 1128705 | 0.20% |
| 01 Sep 2023 | 815.75 | 819.70 | 841.25 | 811.10 | 1206367 | -0.20% |
| 31 Aug 2023 | 817.35 | 806.45 | 824.80 | 798.10 | 1459457 | 1.78% |
| 30 Aug 2023 | 803.05 | 794.95 | 833.45 | 786.70 | 2921109 | 1.17% |
| 29 Aug 2023 | 793.75 | 810.00 | 814.10 | 786.60 | 806741 | -1.18% |
| 28 Aug 2023 | 803.20 | 800.00 | 843.90 | 796.85 | 2643290 | 1.81% |
| 25 Aug 2023 | 788.95 | 795.10 | 818.00 | 774.00 | 1322887 | 0.46% |
| 24 Aug 2023 | 785.30 | 803.00 | 806.80 | 780.00 | 1014763 | -1.66% |
| 23 Aug 2023 | 798.55 | 763.00 | 823.40 | 763.00 | 3639252 | 4.56% |
| 22 Aug 2023 | 763.75 | 770.20 | 778.40 | 752.15 | 906267 | 0.14% |
| 21 Aug 2023 | 762.65 | 752.85 | 773.50 | 735.10 | 2667733 | 1.88% |
| 18 Aug 2023 | 748.55 | 774.25 | 783.60 | 741.60 | 2989896 | -4.04% |
| 17 Aug 2023 | 780.05 | 777.90 | 831.90 | 771.65 | 7808779 | 0.48% |
| 16 Aug 2023 | 776.30 | 659.85 | 789.00 | 651.70 | 11983540 | 18.07% |
| 14 Aug 2023 | 657.50 | 610.00 | 666.50 | 595.30 | 8368871 | 12.89% |
| 11 Aug 2023 | 582.40 | 597.70 | 598.90 | 577.05 | 385912 | -2.13% |
| 10 Aug 2023 | 595.05 | 596.20 | 605.15 | 590.65 | 261101 | 0.40% |
| 09 Aug 2023 | 592.70 | 594.75 | 602.50 | 591.20 | 294773 | 0.14% |
| 08 Aug 2023 | 591.85 | 601.10 | 603.45 | 589.25 | 260667 | -1.13% |
| 07 Aug 2023 | 598.60 | 602.80 | 609.45 | 595.00 | 258369 | -0.26% |
| 04 Aug 2023 | 600.15 | 606.00 | 610.45 | 595.35 | 316148 | -0.84% |
| 03 Aug 2023 | 605.25 | 600.00 | 614.15 | 596.00 | 529119 | 0.58% |
| 02 Aug 2023 | 601.75 | 624.30 | 625.75 | 581.10 | 863333 | -3.61% |
| 01 Aug 2023 | 624.30 | 623.95 | 634.50 | 618.55 | 1041906 | 0.55% |
| 31 Jul 2023 | 620.90 | 618.70 | 624.00 | 612.00 | 451313 | 0.36% |
| 28 Jul 2023 | 618.70 | 609.20 | 632.00 | 606.65 | 1276389 | 1.78% |
| 27 Jul 2023 | 607.85 | 609.00 | 617.60 | 603.55 | 489913 | 0.03% |
| 26 Jul 2023 | 607.65 | 604.95 | 615.90 | 601.15 | 650311 | 1.06% |
| 25 Jul 2023 | 601.30 | 611.50 | 635.90 | 593.00 | 2539624 | -1.17% |
| 24 Jul 2023 | 608.40 | 601.95 | 614.70 | 596.90 | 615435 | 1.48% |
| 21 Jul 2023 | 599.50 | 607.00 | 614.75 | 596.60 | 722639 | -1.15% |
| 20 Jul 2023 | 606.50 | 593.30 | 618.35 | 593.05 | 1392270 | 2.22% |
| 19 Jul 2023 | 593.30 | 605.00 | 607.85 | 590.00 | 515420 | -1.76% |
| 18 Jul 2023 | 603.95 | 610.90 | 615.25 | 596.00 | 781621 | -0.64% |
| 17 Jul 2023 | 607.85 | 589.90 | 621.10 | 588.10 | 1983672 | 4.08% |
| 14 Jul 2023 | 584.00 | 606.00 | 608.30 | 565.55 | 829499 | -2.95% |
| 13 Jul 2023 | 601.75 | 612.00 | 624.00 | 596.65 | 1422587 | -1.71% |
| 12 Jul 2023 | 612.20 | 617.00 | 624.30 | 604.40 | 2557665 | -0.67% |
| 11 Jul 2023 | 616.30 | 585.90 | 636.80 | 585.10 | 7978689 | 6.29% |
| 10 Jul 2023 | 579.85 | 579.00 | 590.00 | 567.00 | 1262471 | 0.66% |
| 07 Jul 2023 | 576.05 | 572.00 | 587.00 | 562.75 | 758870 | 0.80% |
| 06 Jul 2023 | 571.50 | 570.95 | 577.00 | 565.15 | 320422 | 0.67% |
| 05 Jul 2023 | 567.70 | 565.10 | 575.00 | 562.35 | 302530 | 0.95% |
| 04 Jul 2023 | 562.35 | 579.00 | 580.60 | 559.00 | 410338 | -2.55% |
| 03 Jul 2023 | 577.05 | 576.00 | 593.15 | 573.90 | 616476 | 0.30% |
| 30 Jun 2023 | 575.30 | 581.95 | 587.80 | 571.50 | 470905 | -0.78% |
| 28 Jun 2023 | 579.80 | 585.00 | 585.95 | 574.05 | 469532 | -0.22% |
| 27 Jun 2023 | 581.10 | 593.45 | 594.70 | 578.10 | 509910 | -1.55% |
| 26 Jun 2023 | 590.25 | 563.80 | 593.00 | 560.15 | 1603543 | 5.12% |
| 23 Jun 2023 | 561.50 | 578.00 | 580.90 | 553.30 | 748381 | -2.86% |
| 22 Jun 2023 | 578.05 | 581.10 | 592.95 | 565.00 | 1174093 | 0.01% |
| 21 Jun 2023 | 578.00 | 596.00 | 619.00 | 575.10 | 2482743 | -2.54% |
| 20 Jun 2023 | 593.05 | 597.00 | 605.50 | 575.05 | 2103018 | -0.85% |
| 19 Jun 2023 | 598.15 | 594.80 | 608.00 | 590.00 | 1900833 | 1.40% |
| 16 Jun 2023 | 589.90 | 553.00 | 600.40 | 550.00 | 5709517 | 7.40% |
| 15 Jun 2023 | 549.25 | 549.00 | 564.90 | 543.25 | 1123109 | 0.09% |
| 14 Jun 2023 | 548.75 | 563.20 | 567.95 | 546.10 | 1058182 | -2.57% |
| 13 Jun 2023 | 563.20 | 556.75 | 573.40 | 555.00 | 2450979 | -0.27% |
| 12 Jun 2023 | 564.70 | 510.30 | 573.00 | 508.85 | 8308265 | 11.22% |
| 09 Jun 2023 | 507.75 | 497.30 | 512.80 | 490.85 | 773118 | 2.07% |
| 08 Jun 2023 | 497.45 | 509.10 | 514.95 | 494.20 | 537691 | -1.57% |
| 07 Jun 2023 | 505.40 | 514.00 | 517.80 | 502.85 | 828089 | -0.55% |
| 06 Jun 2023 | 508.20 | 506.00 | 523.40 | 495.90 | 2671455 | 0.63% |
| 05 Jun 2023 | 505.00 | 467.00 | 526.00 | 464.55 | 5322415 | 8.98% |
| 02 Jun 2023 | 463.40 | 459.40 | 469.00 | 458.00 | 437061 | 1.53% |
| 01 Jun 2023 | 456.40 | 456.80 | 462.20 | 454.80 | 231020 | 0.35% |
| 31 May 2023 | 454.80 | 460.05 | 468.30 | 451.05 | 327333 | -0.58% |
| 30 May 2023 | 457.45 | 462.75 | 463.45 | 452.65 | 233413 | -0.51% |
| 29 May 2023 | 459.80 | 460.50 | 468.10 | 458.00 | 261005 | 0.01% |
| 26 May 2023 | 459.75 | 457.40 | 473.00 | 453.60 | 480982 | 1.31% |
| 25 May 2023 | 453.80 | 450.00 | 467.15 | 446.00 | 767907 | -5.74% |
| 24 May 2023 | 481.45 | 481.00 | 487.00 | 467.20 | 248044 | 0.60% |
| 23 May 2023 | 478.60 | 480.10 | 489.00 | 474.25 | 430240 | 0.14% |
| 22 May 2023 | 477.95 | 505.90 | 505.90 | 476.00 | 645473 | -5.73% |
| 19 May 2023 | 507.00 | 514.50 | 516.65 | 501.35 | 203076 | -1.39% |
| 18 May 2023 | 514.15 | 518.60 | 519.80 | 510.50 | 200981 | -0.38% |
| 17 May 2023 | 516.10 | 520.00 | 526.00 | 509.05 | 442743 | -0.37% |
| 16 May 2023 | 518.00 | 507.00 | 529.80 | 506.80 | 1387668 | 2.40% |
| 15 May 2023 | 505.85 | 507.00 | 516.80 | 503.30 | 315213 | -0.25% |
| 12 May 2023 | 507.10 | 509.00 | 512.70 | 499.00 | 204150 | -0.19% |
| 11 May 2023 | 508.05 | 517.80 | 519.70 | 502.00 | 399423 | -1.17% |
| 10 May 2023 | 514.05 | 495.90 | 515.85 | 495.00 | 834209 | 4.62% |
| 09 May 2023 | 491.35 | 498.95 | 504.00 | 486.05 | 255196 | -1.03% |
| 08 May 2023 | 496.45 | 507.30 | 509.60 | 491.10 | 309789 | -1.45% |
| 05 May 2023 | 503.75 | 507.80 | 512.10 | 501.75 | 310174 | -0.21% |
| 04 May 2023 | 504.80 | 510.60 | 512.25 | 495.00 | 470951 | -1.16% |
| 03 May 2023 | 510.75 | 498.00 | 525.35 | 498.00 | 1945791 | 2.98% |
| 02 May 2023 | 495.95 | 465.70 | 499.05 | 462.95 | 1048645 | 7.23% |
| 28 Apr 2023 | 462.50 | 459.00 | 466.85 | 458.00 | 203395 | 1.09% |
| 27 Apr 2023 | 457.50 | 457.00 | 464.00 | 455.00 | 192904 | 0.27% |
| 26 Apr 2023 | 456.25 | 463.40 | 464.10 | 455.00 | 154825 | -1.23% |
| 25 Apr 2023 | 461.95 | 457.90 | 470.30 | 456.90 | 287036 | 1.37% |
| 24 Apr 2023 | 455.70 | 457.00 | 462.80 | 451.60 | 272395 | 0.29% |
| 21 Apr 2023 | 454.40 | 462.00 | 462.00 | 447.00 | 251850 | -1.13% |
| 20 Apr 2023 | 459.60 | 460.35 | 464.70 | 457.50 | 132388 | 0.25% |
| 19 Apr 2023 | 458.45 | 455.65 | 464.75 | 455.05 | 194285 | 0.98% |
| 18 Apr 2023 | 454.00 | 462.25 | 466.00 | 451.25 | 174021 | -1.78% |
| 17 Apr 2023 | 462.25 | 467.40 | 468.40 | 460.25 | 231367 | -1.22% |
| 13 Apr 2023 | 467.95 | 465.00 | 471.90 | 463.00 | 183959 | 0.78% |
| 12 Apr 2023 | 464.35 | 466.95 | 482.00 | 460.80 | 433822 | -0.38% |
| 11 Apr 2023 | 466.10 | 457.50 | 472.00 | 456.15 | 270504 | 1.87% |
| 10 Apr 2023 | 457.55 | 463.00 | 466.80 | 455.05 | 244209 | -0.74% |
| 06 Apr 2023 | 460.95 | 462.40 | 469.35 | 457.75 | 288351 | -0.58% |
| 05 Apr 2023 | 463.65 | 449.40 | 468.00 | 444.10 | 471091 | 3.62% |
| 03 Apr 2023 | 447.45 | 455.40 | 460.95 | 442.55 | 283420 | -1.75% |
| 31 Mar 2023 | 455.40 | 466.00 | 474.00 | 452.30 | 1170320 | 4.61% |
| 29 Mar 2023 | 435.35 | 402.00 | 439.95 | 401.80 | 475057 | 8.70% |
| 28 Mar 2023 | 400.50 | 405.50 | 412.95 | 399.90 | 154281 | -1.31% |
| 27 Mar 2023 | 405.80 | 412.40 | 416.00 | 400.15 | 144875 | -1.23% |
| 24 Mar 2023 | 410.85 | 420.00 | 423.55 | 408.75 | 84855 | -2.57% |
| 23 Mar 2023 | 421.70 | 422.00 | 429.60 | 418.35 | 198583 | -0.93% |
| 22 Mar 2023 | 425.65 | 428.85 | 431.80 | 423.00 | 100312 | -0.25% |
| 21 Mar 2023 | 426.70 | 420.70 | 430.00 | 415.90 | 169826 | 1.64% |
| 20 Mar 2023 | 419.80 | 420.00 | 428.45 | 411.00 | 263162 | 0.35% |
| 17 Mar 2023 | 418.35 | 412.00 | 420.15 | 412.00 | 153264 | 2.75% |
| 16 Mar 2023 | 407.15 | 405.95 | 411.50 | 398.30 | 236309 | 0.59% |
| 15 Mar 2023 | 404.75 | 411.80 | 417.15 | 404.00 | 115341 | -0.70% |
| 14 Mar 2023 | 407.60 | 409.05 | 419.50 | 404.40 | 199187 | -0.45% |
| 13 Mar 2023 | 409.45 | 417.10 | 427.00 | 407.00 | 205483 | -3.68% |
| 10 Mar 2023 | 425.10 | 426.20 | 429.85 | 419.00 | 189821 | -1.25% |
| 09 Mar 2023 | 430.50 | 435.10 | 439.15 | 428.70 | 108155 | -0.91% |
| 08 Mar 2023 | 434.45 | 437.80 | 444.50 | 429.10 | 276292 | -0.88% |
| 06 Mar 2023 | 438.30 | 440.50 | 447.00 | 435.50 | 229136 | 0.00% |
| 03 Mar 2023 | 438.30 | 441.00 | 441.95 | 433.70 | 266184 | -0.31% |
| 02 Mar 2023 | 439.65 | 438.30 | 449.25 | 436.00 | 359488 | 0.68% |
| 01 Mar 2023 | 436.70 | 413.80 | 440.85 | 413.30 | 691003 | 5.84% |
| 28 Feb 2023 | 412.60 | 413.00 | 416.00 | 400.50 | 404461 | 0.39% |
| 27 Feb 2023 | 411.00 | 420.00 | 428.80 | 406.60 | 306098 | -2.88% |
| 24 Feb 2023 | 423.20 | 420.10 | 435.80 | 420.10 | 349574 | 1.11% |
| 23 Feb 2023 | 418.55 | 420.95 | 427.40 | 412.80 | 243472 | -0.20% |
| 22 Feb 2023 | 419.40 | 431.95 | 432.00 | 417.00 | 318870 | -3.95% |
| 21 Feb 2023 | 436.65 | 447.45 | 449.75 | 434.05 | 152759 | -2.50% |
| 20 Feb 2023 | 447.85 | 442.50 | 451.80 | 439.05 | 197037 | 0.29% |
| 17 Feb 2023 | 446.55 | 444.05 | 451.65 | 442.20 | 246995 | -0.25% |
| 16 Feb 2023 | 447.65 | 449.70 | 455.00 | 440.00 | 719321 | 0.39% |
| 15 Feb 2023 | 445.90 | 448.55 | 452.60 | 442.30 | 249994 | -0.86% |
| 14 Feb 2023 | 449.75 | 444.75 | 455.85 | 442.40 | 331745 | 1.66% |
| 13 Feb 2023 | 442.40 | 477.00 | 480.00 | 433.00 | 788431 | -7.28% |
| 10 Feb 2023 | 477.15 | 478.90 | 490.90 | 471.00 | 349124 | -0.20% |
| 09 Feb 2023 | 478.10 | 485.20 | 487.20 | 474.10 | 172315 | -0.89% |
| 08 Feb 2023 | 482.40 | 492.10 | 494.20 | 480.30 | 165935 | -2.16% |
| 07 Feb 2023 | 493.05 | 480.50 | 496.30 | 480.45 | 324619 | 2.61% |
| 06 Feb 2023 | 480.50 | 481.90 | 491.90 | 475.30 | 359258 | -0.29% |
| 03 Feb 2023 | 481.90 | 494.50 | 499.20 | 477.65 | 374518 | -2.36% |
| 02 Feb 2023 | 493.55 | 480.95 | 512.00 | 478.30 | 702392 | 3.05% |
| 01 Feb 2023 | 478.95 | 507.20 | 529.10 | 467.00 | 1319488 | -4.63% |
| 31 Jan 2023 | 502.20 | 494.90 | 505.00 | 487.15 | 774968 | 4.39% |
| 30 Jan 2023 | 481.10 | 489.55 | 502.80 | 472.10 | 589948 | -1.19% |
| 27 Jan 2023 | 486.90 | 488.00 | 498.45 | 476.00 | 482475 | -0.10% |
| 25 Jan 2023 | 487.40 | 486.00 | 498.90 | 476.00 | 484355 | -0.05% |
| 24 Jan 2023 | 487.65 | 486.50 | 500.80 | 483.55 | 387119 | -0.93% |
| 23 Jan 2023 | 492.25 | 499.45 | 506.10 | 484.05 | 399180 | -0.68% |
| 20 Jan 2023 | 495.60 | 480.90 | 502.40 | 480.10 | 916168 | 3.27% |
| 19 Jan 2023 | 479.90 | 486.95 | 487.50 | 476.30 | 185737 | -1.58% |
| 18 Jan 2023 | 487.60 | 493.00 | 495.40 | 486.00 | 220085 | -1.08% |
| 17 Jan 2023 | 492.90 | 501.00 | 501.75 | 488.35 | 312117 | -1.64% |
| 16 Jan 2023 | 501.10 | 493.00 | 506.00 | 493.00 | 821324 | 2.52% |
| 13 Jan 2023 | 488.80 | 480.00 | 492.00 | 480.00 | 498543 | 2.07% |
| 12 Jan 2023 | 478.90 | 467.95 | 482.95 | 466.00 | 520188 | 2.77% |
| 11 Jan 2023 | 466.00 | 466.00 | 474.70 | 463.50 | 346976 | -0.57% |
| 10 Jan 2023 | 468.65 | 478.60 | 479.45 | 465.20 | 295395 | -2.08% |
| 09 Jan 2023 | 478.60 | 478.45 | 484.80 | 475.00 | 293235 | 0.35% |
| 06 Jan 2023 | 476.95 | 488.00 | 488.50 | 474.05 | 343974 | -2.38% |
| 05 Jan 2023 | 488.60 | 485.10 | 491.90 | 480.00 | 637510 | 1.17% |
| 04 Jan 2023 | 482.95 | 490.00 | 494.70 | 478.05 | 584288 | -1.94% |
| 03 Jan 2023 | 492.50 | 480.35 | 502.90 | 479.70 | 1734999 | 2.53% |
| 02 Jan 2023 | 480.35 | 487.00 | 488.30 | 474.20 | 414482 | -0.90% |
| 30 Dec 2022 | 484.70 | 483.00 | 494.75 | 480.00 | 594814 | 1.52% |
| 29 Dec 2022 | 477.45 | 456.00 | 483.15 | 448.75 | 873505 | 4.91% |
| 28 Dec 2022 | 455.10 | 465.00 | 467.55 | 451.55 | 469275 | -2.52% |
| 27 Dec 2022 | 466.85 | 459.90 | 472.90 | 448.60 | 1267717 | 2.68% |
| 26 Dec 2022 | 454.65 | 395.00 | 462.05 | 395.00 | 2094812 | 13.89% |
| 23 Dec 2022 | 399.20 | 442.30 | 442.30 | 392.50 | 1580526 | -10.63% |
| 22 Dec 2022 | 446.70 | 487.95 | 490.10 | 442.00 | 1370357 | -7.94% |
| 21 Dec 2022 | 485.25 | 521.50 | 524.15 | 481.10 | 784306 | -6.39% |
| 20 Dec 2022 | 518.35 | 501.50 | 522.00 | 491.75 | 1410787 | 3.07% |
| 19 Dec 2022 | 502.90 | 485.40 | 506.85 | 481.95 | 707605 | 4.02% |
| 16 Dec 2022 | 483.45 | 505.50 | 511.05 | 480.00 | 710058 | -4.36% |
| 15 Dec 2022 | 505.50 | 524.95 | 526.75 | 499.20 | 913948 | -3.40% |
| 14 Dec 2022 | 523.30 | 538.75 | 541.20 | 521.00 | 533245 | -2.48% |
| 13 Dec 2022 | 536.60 | 540.00 | 547.70 | 531.65 | 958844 | -0.09% |
| 12 Dec 2022 | 537.10 | 533.85 | 543.00 | 526.50 | 785459 | 0.07% |
| 09 Dec 2022 | 536.70 | 546.20 | 556.80 | 525.10 | 2164257 | -1.50% |
| 08 Dec 2022 | 544.90 | 523.15 | 549.80 | 519.10 | 2819086 | 4.14% |
| 07 Dec 2022 | 523.25 | 517.70 | 530.00 | 514.25 | 1023066 | 0.96% |
| 06 Dec 2022 | 518.30 | 513.00 | 522.95 | 509.35 | 873305 | 0.57% |
| 05 Dec 2022 | 515.35 | 516.95 | 535.80 | 511.85 | 1596647 | -0.14% |
| 02 Dec 2022 | 516.05 | 504.55 | 518.90 | 502.00 | 1072119 | 2.80% |
| 01 Dec 2022 | 502.00 | 513.95 | 520.00 | 496.50 | 1184347 | -1.83% |
| 30 Nov 2022 | 511.35 | 484.45 | 514.65 | 480.60 | 2978287 | 5.98% |
| 29 Nov 2022 | 482.50 | 495.00 | 500.85 | 480.00 | 947638 | -2.71% |
| 28 Nov 2022 | 495.95 | 491.40 | 506.10 | 487.10 | 1496312 | 1.04% |
| 25 Nov 2022 | 490.85 | 505.70 | 512.30 | 487.80 | 889638 | -2.94% |
| 24 Nov 2022 | 505.70 | 518.95 | 523.00 | 501.90 | 942303 | -2.55% |
| 23 Nov 2022 | 518.95 | 517.50 | 534.00 | 512.10 | 3280519 | 0.57% |
| 22 Nov 2022 | 516.00 | 473.00 | 518.80 | 470.00 | 3051334 | 8.41% |
| 21 Nov 2022 | 475.95 | 486.75 | 488.00 | 472.00 | 884162 | -2.22% |
| 18 Nov 2022 | 486.75 | 496.20 | 499.00 | 482.60 | 1151893 | -1.90% |
| 17 Nov 2022 | 496.20 | 492.50 | 502.40 | 486.65 | 1521502 | 0.05% |
| 16 Nov 2022 | 495.95 | 488.25 | 503.00 | 481.65 | 2983043 | 2.23% |
| 15 Nov 2022 | 485.15 | 465.95 | 498.40 | 452.00 | 1872596 | 4.63% |
| 14 Nov 2022 | 463.70 | 465.00 | 482.80 | 458.60 | 1801949 | 0.49% |
| 11 Nov 2022 | 461.45 | 470.00 | 477.10 | 452.00 | 2177645 | -1.86% |
| 10 Nov 2022 | 470.20 | 505.00 | 508.15 | 460.05 | 1532491 | -7.00% |
| 09 Nov 2022 | 505.60 | 517.00 | 520.90 | 497.25 | 1062800 | -2.07% |
| 07 Nov 2022 | 516.30 | 509.30 | 519.90 | 500.70 | 1812897 | 1.37% |
| 04 Nov 2022 | 509.30 | 506.00 | 515.75 | 490.20 | 2749382 | 1.06% |
| 03 Nov 2022 | 503.95 | 494.00 | 540.00 | 490.15 | 7656249 | 1.97% |
| 02 Nov 2022 | 494.20 | 457.40 | 501.00 | 453.60 | 4288602 | 8.46% |
| 01 Nov 2022 | 455.65 | 449.00 | 462.80 | 446.00 | 1012384 | 1.81% |
| 31 Oct 2022 | 447.55 | 448.45 | 459.00 | 445.00 | 898913 | 0.31% |
| 28 Oct 2022 | 446.15 | 454.00 | 458.25 | 443.00 | 683462 | -1.70% |
| 27 Oct 2022 | 453.85 | 446.80 | 456.90 | 441.00 | 801267 | 1.86% |
| 25 Oct 2022 | 445.55 | 439.45 | 452.00 | 434.15 | 1143399 | 1.81% |
| 24 Oct 2022 | 437.65 | 446.90 | 446.90 | 433.05 | 298065 | -1.29% |
| 21 Oct 2022 | 443.35 | 464.40 | 467.85 | 432.95 | 1611173 | -4.90% |
| 20 Oct 2022 | 466.20 | 460.80 | 472.80 | 451.40 | 1474453 | 0.44% |
| 19 Oct 2022 | 464.15 | 457.50 | 467.90 | 444.05 | 2477415 | 1.73% |
| 18 Oct 2022 | 456.25 | 441.80 | 459.00 | 439.85 | 2285802 | 4.46% |
| 17 Oct 2022 | 436.75 | 464.00 | 464.00 | 429.00 | 2340057 | -6.06% |
| 14 Oct 2022 | 464.90 | 486.80 | 486.80 | 456.05 | 3710339 | -2.15% |
| 13 Oct 2022 | 475.10 | 459.50 | 485.95 | 457.00 | 6221210 | 2.29% |
| 12 Oct 2022 | 464.45 | 429.75 | 469.00 | 422.55 | 7143500 | 7.82% |
| 11 Oct 2022 | 430.75 | 453.80 | 461.70 | 423.15 | 4486886 | -4.30% |
| 10 Oct 2022 | 450.10 | 386.65 | 464.90 | 384.30 | 11764808 | 14.79% |
| 07 Oct 2022 | 392.10 | 397.00 | 413.65 | 385.50 | 2736265 | -2.09% |
| 06 Oct 2022 | 400.45 | 377.00 | 430.00 | 376.45 | 6802535 | 7.85% |
| 04 Oct 2022 | 371.30 | 362.25 | 376.00 | 355.45 | 1260699 | 4.52% |
| 03 Oct 2022 | 355.25 | 349.50 | 372.00 | 347.90 | 2349507 | 1.88% |
| 30 Sep 2022 | 348.70 | 336.50 | 353.00 | 331.00 | 634981 | 3.46% |
| 29 Sep 2022 | 337.05 | 331.00 | 341.90 | 328.20 | 690248 | 3.79% |
| 28 Sep 2022 | 324.75 | 323.95 | 334.15 | 321.00 | 396748 | -1.31% |
| 27 Sep 2022 | 329.05 | 312.90 | 334.00 | 312.90 | 1075278 | 6.66% |
| 26 Sep 2022 | 308.50 | 337.40 | 337.40 | 303.15 | 719211 | -8.92% |
| 23 Sep 2022 | 338.70 | 353.70 | 357.00 | 336.85 | 426183 | -4.05% |
| 22 Sep 2022 | 353.00 | 347.45 | 362.25 | 346.15 | 917172 | 1.47% |
| 21 Sep 2022 | 347.90 | 349.00 | 353.75 | 337.00 | 625122 | 0.07% |
| 20 Sep 2022 | 347.65 | 358.00 | 359.95 | 346.05 | 713599 | -1.17% |
| 19 Sep 2022 | 351.75 | 356.00 | 358.90 | 346.00 | 1381751 | 1.25% |
| 16 Sep 2022 | 347.40 | 343.70 | 368.85 | 340.45 | 2889589 | 2.06% |
| 15 Sep 2022 | 340.40 | 347.70 | 353.65 | 339.15 | 385061 | -1.36% |
| 14 Sep 2022 | 345.10 | 343.00 | 349.95 | 343.00 | 433732 | -1.72% |
| 13 Sep 2022 | 351.15 | 361.20 | 362.80 | 348.00 | 646580 | -2.30% |
| 12 Sep 2022 | 359.40 | 345.90 | 364.35 | 343.60 | 1842906 | 4.26% |
| 09 Sep 2022 | 344.70 | 348.00 | 352.00 | 336.00 | 1185103 | -0.55% |
| 08 Sep 2022 | 346.60 | 357.90 | 362.55 | 337.70 | 3035434 | -0.80% |
| 07 Sep 2022 | 349.40 | 303.00 | 359.85 | 300.95 | 4228324 | 14.75% |
| 06 Sep 2022 | 304.50 | 315.00 | 316.40 | 302.20 | 346599 | -2.86% |
| 05 Sep 2022 | 313.45 | 312.60 | 317.50 | 310.00 | 577616 | 1.08% |
| 02 Sep 2022 | 310.10 | 314.60 | 321.55 | 307.20 | 750678 | -0.80% |
| 01 Sep 2022 | 312.60 | 301.60 | 316.25 | 299.20 | 1557861 | 3.97% |
| 30 Aug 2022 | 300.65 | 303.20 | 308.00 | 296.80 | 688044 | 0.23% |
| 29 Aug 2022 | 299.95 | 280.00 | 309.30 | 280.00 | 3447813 | 4.29% |
| 26 Aug 2022 | 287.60 | 279.50 | 310.00 | 277.45 | 3507480 | 4.07% |
| 25 Aug 2022 | 276.35 | 278.00 | 279.50 | 274.10 | 414517 | 1.71% |
| 24 Aug 2022 | 271.70 | 259.00 | 274.70 | 258.60 | 524504 | 5.13% |
| 23 Aug 2022 | 258.45 | 257.00 | 263.50 | 252.25 | 282666 | -0.52% |
| 22 Aug 2022 | 259.80 | 267.30 | 268.90 | 258.25 | 122894 | -2.31% |
| 19 Aug 2022 | 265.95 | 267.25 | 271.90 | 260.45 | 181270 | -0.95% |
| 18 Aug 2022 | 268.50 | 274.15 | 275.10 | 267.05 | 189295 | -1.68% |
| 17 Aug 2022 | 273.10 | 280.00 | 282.00 | 270.75 | 214834 | -1.87% |
| 16 Aug 2022 | 278.30 | 279.50 | 285.90 | 276.00 | 317244 | 0.25% |
| 12 Aug 2022 | 277.60 | 280.10 | 286.50 | 274.30 | 1421669 | 1.63% |
| 11 Aug 2022 | 273.15 | 269.45 | 275.00 | 267.55 | 558980 | 2.46% |
| 10 Aug 2022 | 266.60 | 261.25 | 270.50 | 258.40 | 324650 | 2.56% |
| 08 Aug 2022 | 259.95 | 254.70 | 266.50 | 254.15 | 356517 | 2.52% |
| 05 Aug 2022 | 253.55 | 254.30 | 256.95 | 251.40 | 97419 | 0.06% |
| 04 Aug 2022 | 253.40 | 257.60 | 262.50 | 250.00 | 171399 | -0.86% |
| 03 Aug 2022 | 255.60 | 265.65 | 266.60 | 254.00 | 241292 | -3.80% |
| 02 Aug 2022 | 265.70 | 260.70 | 267.80 | 258.40 | 406893 | 1.74% |
| 01 Aug 2022 | 261.15 | 258.45 | 263.00 | 256.10 | 143921 | 1.54% |
| 29 Jul 2022 | 257.20 | 259.00 | 262.30 | 255.00 | 207829 | 0.84% |
| 28 Jul 2022 | 255.05 | 255.25 | 258.85 | 252.00 | 171157 | 0.53% |
| 27 Jul 2022 | 253.70 | 245.30 | 258.95 | 244.50 | 438000 | 3.42% |
| 26 Jul 2022 | 245.30 | 247.70 | 252.00 | 241.10 | 187791 | -0.51% |
| 25 Jul 2022 | 246.55 | 252.20 | 255.00 | 245.00 | 197477 | -3.69% |
| 22 Jul 2022 | 256.00 | 255.65 | 258.00 | 250.95 | 234601 | 0.95% |
| 21 Jul 2022 | 253.60 | 250.60 | 257.40 | 249.10 | 394550 | 1.70% |
| 20 Jul 2022 | 249.35 | 246.85 | 254.00 | 240.15 | 477995 | 0.97% |
| 19 Jul 2022 | 246.95 | 232.05 | 247.70 | 232.05 | 410392 | 4.97% |
| 18 Jul 2022 | 235.25 | 234.10 | 237.35 | 232.10 | 187564 | 0.49% |
| 15 Jul 2022 | 234.10 | 227.60 | 235.50 | 223.50 | 510930 | 2.86% |
| 14 Jul 2022 | 227.60 | 235.00 | 237.40 | 225.00 | 473988 | -5.29% |
| 13 Jul 2022 | 240.30 | 248.00 | 248.60 | 239.50 | 286099 | -2.40% |
| 12 Jul 2022 | 246.20 | 237.95 | 248.00 | 236.10 | 366682 | 3.77% |
| 11 Jul 2022 | 237.25 | 239.00 | 242.00 | 236.30 | 83999 | -1.37% |
| 08 Jul 2022 | 240.55 | 239.90 | 251.60 | 237.05 | 232077 | 1.03% |
| 07 Jul 2022 | 238.10 | 239.70 | 243.00 | 234.40 | 162118 | 0.04% |
| 06 Jul 2022 | 238.00 | 227.75 | 239.50 | 226.65 | 340355 | 5.03% |
| 05 Jul 2022 | 226.60 | 225.65 | 233.70 | 225.50 | 182074 | 0.94% |
| 04 Jul 2022 | 224.50 | 221.00 | 226.50 | 220.60 | 87598 | 1.79% |
| 01 Jul 2022 | 220.55 | 222.00 | 226.10 | 218.45 | 185514 | -1.61% |
| 30 Jun 2022 | 224.15 | 232.00 | 233.00 | 223.05 | 113679 | -3.26% |
| 29 Jun 2022 | 231.70 | 235.80 | 237.00 | 230.75 | 131623 | -2.99% |
| 28 Jun 2022 | 238.85 | 229.40 | 241.85 | 225.15 | 360369 | 5.83% |
| 27 Jun 2022 | 225.70 | 233.65 | 234.00 | 224.05 | 193903 | -1.81% |
| 24 Jun 2022 | 229.85 | 219.80 | 231.65 | 219.70 | 309147 | 5.36% |
| 23 Jun 2022 | 218.15 | 214.45 | 222.50 | 213.00 | 146836 | 2.27% |
| 22 Jun 2022 | 213.30 | 220.80 | 221.30 | 211.25 | 176918 | -3.42% |
| 21 Jun 2022 | 220.85 | 211.95 | 223.00 | 211.95 | 181549 | 4.74% |
| 20 Jun 2022 | 210.85 | 223.25 | 224.80 | 207.70 | 240877 | -5.09% |
| 17 Jun 2022 | 222.15 | 218.00 | 226.20 | 215.00 | 252858 | 1.44% |
| 16 Jun 2022 | 219.00 | 230.90 | 234.45 | 215.60 | 258350 | -4.53% |
| 15 Jun 2022 | 229.40 | 230.50 | 232.85 | 227.00 | 135085 | -0.50% |
| 14 Jun 2022 | 230.55 | 222.00 | 234.80 | 222.00 | 330308 | 2.24% |
| 13 Jun 2022 | 225.50 | 235.30 | 235.30 | 223.50 | 230158 | -5.39% |
| 10 Jun 2022 | 238.35 | 239.40 | 243.90 | 236.10 | 153412 | -1.35% |
| 09 Jun 2022 | 241.60 | 243.95 | 243.95 | 239.35 | 182828 | -0.98% |
| 08 Jun 2022 | 244.00 | 248.50 | 250.00 | 243.00 | 184565 | -2.28% |
| 07 Jun 2022 | 249.70 | 246.90 | 256.50 | 245.85 | 514338 | 1.61% |
| 06 Jun 2022 | 245.75 | 255.10 | 256.70 | 245.00 | 225346 | -3.82% |
| 03 Jun 2022 | 255.50 | 261.55 | 265.20 | 254.00 | 245102 | -1.43% |
| 02 Jun 2022 | 259.20 | 254.00 | 260.65 | 253.00 | 249294 | 2.03% |
| 01 Jun 2022 | 254.05 | 260.00 | 263.90 | 253.00 | 503045 | -2.06% |
| 31 May 2022 | 259.40 | 263.80 | 270.70 | 258.00 | 329116 | -1.78% |
| 30 May 2022 | 264.10 | 269.10 | 272.65 | 262.50 | 270787 | -0.94% |
| 27 May 2022 | 266.60 | 262.10 | 269.80 | 262.10 | 371477 | 3.57% |
| 26 May 2022 | 257.40 | 270.05 | 273.90 | 248.30 | 668960 | -4.03% |
| 25 May 2022 | 268.20 | 304.00 | 306.90 | 256.00 | 1477095 | -11.53% |
| 24 May 2022 | 303.15 | 311.80 | 314.80 | 297.45 | 448297 | -2.40% |
| 23 May 2022 | 310.60 | 312.00 | 324.40 | 305.70 | 728086 | 0.36% |
| 20 May 2022 | 309.50 | 291.20 | 316.80 | 291.20 | 1323240 | 7.17% |
| 19 May 2022 | 288.80 | 292.40 | 296.00 | 283.50 | 284349 | -3.73% |
| 18 May 2022 | 300.00 | 306.70 | 306.70 | 297.55 | 506243 | -1.80% |
| 17 May 2022 | 305.50 | 279.90 | 307.90 | 279.25 | 1009213 | 10.05% |
| 16 May 2022 | 277.60 | 284.90 | 287.85 | 274.10 | 257062 | -2.06% |
| 13 May 2022 | 283.45 | 284.75 | 294.20 | 281.15 | 344041 | 1.52% |
| 12 May 2022 | 279.20 | 275.00 | 282.50 | 271.00 | 484516 | -0.69% |
| 11 May 2022 | 281.15 | 281.00 | 284.00 | 258.00 | 684137 | -0.35% |
| 10 May 2022 | 282.15 | 274.25 | 287.00 | 274.25 | 786949 | 3.22% |
| 09 May 2022 | 273.35 | 274.20 | 277.90 | 265.85 | 460972 | -1.12% |
| 06 May 2022 | 276.45 | 278.80 | 286.45 | 272.50 | 487907 | -2.00% |
| 05 May 2022 | 282.10 | 283.85 | 291.75 | 278.00 | 430692 | 1.13% |
| 04 May 2022 | 278.95 | 290.25 | 294.80 | 273.15 | 569786 | -3.83% |
| 02 May 2022 | 290.05 | 284.00 | 297.30 | 284.00 | 519248 | 2.24% |
| 29 Apr 2022 | 283.70 | 294.35 | 298.00 | 282.50 | 412767 | -2.64% |
| 28 Apr 2022 | 291.40 | 300.20 | 304.85 | 290.10 | 322695 | -2.25% |
| 27 Apr 2022 | 298.10 | 300.10 | 309.00 | 292.20 | 494669 | -2.10% |
| 26 Apr 2022 | 304.50 | 305.00 | 312.70 | 301.50 | 559584 | 1.60% |
| 25 Apr 2022 | 299.70 | 317.00 | 321.70 | 298.10 | 876123 | -5.71% |
| 22 Apr 2022 | 317.85 | 308.80 | 333.00 | 306.05 | 3562394 | 2.38% |
| 21 Apr 2022 | 310.45 | 293.60 | 319.40 | 293.00 | 3215330 | 7.00% |
| 20 Apr 2022 | 290.15 | 284.15 | 297.00 | 276.70 | 1019484 | 1.10% |
| 19 Apr 2022 | 287.00 | 306.80 | 313.75 | 276.75 | 1349664 | -5.79% |
| 18 Apr 2022 | 304.65 | 297.50 | 316.65 | 288.75 | 3142567 | 2.56% |
| 13 Apr 2022 | 297.05 | 308.00 | 312.80 | 293.60 | 2858143 | -5.02% |
| 12 Apr 2022 | 312.75 | 272.00 | 319.35 | 263.00 | 12462892 | 15.53% |
| 11 Apr 2022 | 270.70 | 253.80 | 275.95 | 253.50 | 1931417 | 7.46% |
| 08 Apr 2022 | 251.90 | 245.65 | 256.75 | 243.00 | 624570 | 3.34% |
| 07 Apr 2022 | 243.75 | 249.25 | 262.50 | 242.00 | 912896 | -1.26% |
| 06 Apr 2022 | 246.85 | 245.90 | 253.95 | 244.90 | 310528 | -1.38% |
| 05 Apr 2022 | 250.30 | 246.70 | 257.20 | 244.20 | 747955 | 2.06% |
| 04 Apr 2022 | 245.25 | 239.40 | 254.25 | 237.00 | 1327772 | 6.26% |
| 01 Apr 2022 | 230.80 | 226.00 | 234.60 | 225.90 | 114227 | 1.81% |
| 31 Mar 2022 | 226.70 | 224.50 | 232.05 | 224.50 | 152587 | 0.42% |
| 30 Mar 2022 | 225.75 | 226.80 | 231.00 | 225.00 | 91011 | 0.04% |
| 29 Mar 2022 | 225.65 | 223.75 | 229.60 | 222.20 | 164951 | 0.89% |
| 28 Mar 2022 | 223.65 | 226.05 | 227.65 | 221.00 | 146915 | -1.78% |
| 25 Mar 2022 | 227.70 | 231.10 | 234.60 | 226.35 | 184843 | -1.47% |
| 24 Mar 2022 | 231.10 | 231.70 | 243.75 | 229.20 | 398792 | -0.84% |
| 23 Mar 2022 | 233.05 | 234.65 | 238.50 | 232.00 | 91131 | -0.68% |
| 22 Mar 2022 | 234.65 | 232.00 | 238.70 | 230.35 | 131121 | 0.82% |
| 21 Mar 2022 | 232.75 | 241.90 | 241.90 | 230.30 | 117890 | -1.63% |
| 17 Mar 2022 | 236.60 | 231.50 | 244.00 | 228.75 | 479857 | 2.58% |
| 16 Mar 2022 | 230.65 | 219.00 | 232.90 | 218.95 | 352744 | 6.36% |
| 15 Mar 2022 | 216.85 | 227.80 | 228.10 | 215.10 | 159055 | -4.32% |
| 14 Mar 2022 | 226.65 | 231.40 | 233.00 | 225.50 | 64198 | -1.78% |
| 11 Mar 2022 | 230.75 | 227.30 | 233.50 | 225.10 | 49688 | 1.36% |
| 10 Mar 2022 | 227.65 | 232.10 | 233.05 | 226.00 | 88178 | -0.20% |
| 09 Mar 2022 | 228.10 | 235.30 | 235.30 | 226.35 | 66577 | -0.83% |
| 08 Mar 2022 | 230.00 | 224.80 | 233.95 | 223.35 | 154863 | 2.82% |
| 07 Mar 2022 | 223.70 | 220.00 | 227.15 | 218.55 | 212797 | -1.71% |
| 04 Mar 2022 | 227.60 | 223.90 | 231.55 | 222.65 | 139222 | 1.07% |
| 03 Mar 2022 | 225.20 | 226.20 | 229.00 | 222.95 | 88198 | 0.07% |
| 02 Mar 2022 | 225.05 | 217.90 | 227.30 | 216.20 | 203492 | 2.97% |
| 28 Feb 2022 | 218.55 | 213.70 | 220.75 | 213.45 | 108565 | -0.36% |
| 25 Feb 2022 | 219.35 | 211.00 | 223.95 | 210.80 | 511597 | 7.47% |
| 24 Feb 2022 | 204.10 | 211.00 | 214.65 | 199.00 | 420294 | -7.10% |
| 23 Feb 2022 | 219.70 | 210.00 | 223.35 | 210.00 | 166900 | 4.22% |
| 22 Feb 2022 | 210.80 | 214.80 | 215.00 | 206.00 | 237947 | -4.66% |
| 21 Feb 2022 | 221.10 | 224.70 | 224.70 | 218.35 | 152342 | -1.60% |
| 18 Feb 2022 | 224.70 | 228.00 | 230.45 | 223.00 | 71803 | -1.45% |
| 17 Feb 2022 | 228.00 | 232.55 | 234.00 | 226.05 | 54903 | -2.00% |
| 16 Feb 2022 | 232.65 | 228.85 | 234.95 | 227.85 | 122332 | 1.66% |
| 15 Feb 2022 | 228.85 | 227.95 | 230.00 | 220.00 | 170771 | 1.96% |
| 14 Feb 2022 | 224.45 | 238.25 | 238.25 | 221.55 | 208938 | -5.83% |
| 11 Feb 2022 | 238.35 | 235.20 | 240.50 | 235.20 | 128902 | 0.27% |
| 10 Feb 2022 | 237.70 | 236.65 | 239.70 | 235.60 | 99332 | -0.42% |
| 09 Feb 2022 | 238.70 | 243.00 | 246.75 | 238.00 | 117380 | -1.79% |
| 08 Feb 2022 | 243.05 | 245.95 | 247.35 | 240.00 | 162884 | -0.65% |
| 07 Feb 2022 | 244.65 | 244.40 | 246.95 | 240.10 | 127771 | -0.26% |
| 04 Feb 2022 | 245.30 | 246.10 | 249.50 | 242.20 | 156942 | -0.28% |
| 03 Feb 2022 | 246.00 | 238.95 | 249.95 | 238.15 | 467204 | 3.38% |
| 02 Feb 2022 | 237.95 | 237.20 | 240.00 | 237.20 | 108728 | 1.08% |
| 01 Feb 2022 | 235.40 | 243.95 | 247.30 | 234.00 | 338419 | -2.51% |
| 31 Jan 2022 | 241.45 | 240.70 | 247.15 | 238.25 | 284155 | 1.43% |
| 28 Jan 2022 | 238.05 | 232.00 | 243.95 | 232.00 | 230788 | 2.39% |
| 27 Jan 2022 | 232.50 | 229.95 | 235.10 | 227.55 | 154367 | -0.04% |
| 25 Jan 2022 | 232.60 | 229.40 | 235.25 | 220.25 | 190387 | 1.82% |
| 24 Jan 2022 | 228.45 | 241.25 | 241.25 | 225.00 | 226100 | -4.87% |
| 21 Jan 2022 | 240.15 | 245.45 | 246.70 | 237.25 | 144774 | -2.58% |
| 20 Jan 2022 | 246.50 | 249.00 | 251.90 | 244.60 | 181132 | -0.84% |
| 19 Jan 2022 | 248.60 | 241.65 | 250.00 | 238.15 | 255787 | 2.88% |
| 18 Jan 2022 | 241.65 | 250.30 | 252.40 | 240.10 | 198164 | -2.83% |
| 17 Jan 2022 | 248.70 | 251.75 | 259.00 | 247.70 | 361411 | -1.25% |
| 14 Jan 2022 | 251.85 | 252.05 | 258.20 | 248.10 | 278450 | -0.81% |
| 13 Jan 2022 | 253.90 | 257.30 | 259.45 | 251.45 | 271783 | -0.84% |
| 12 Jan 2022 | 256.05 | 250.30 | 259.55 | 248.00 | 618352 | 3.27% |
| 11 Jan 2022 | 247.95 | 251.00 | 256.50 | 245.75 | 590341 | -0.58% |
| 10 Jan 2022 | 249.40 | 256.00 | 261.25 | 248.00 | 1507828 | -4.72% |
| 07 Jan 2022 | 261.75 | 230.75 | 274.00 | 229.90 | 7235590 | 13.43% |
| 06 Jan 2022 | 230.75 | 228.90 | 233.90 | 227.30 | 166734 | -0.35% |
| 05 Jan 2022 | 231.55 | 226.25 | 232.50 | 222.05 | 300591 | 2.84% |
| 04 Jan 2022 | 225.15 | 225.00 | 227.70 | 220.75 | 151163 | 0.63% |
| 03 Jan 2022 | 223.75 | 223.00 | 227.65 | 222.85 | 134455 | 0.18% |
| 31 Dec 2021 | 223.35 | 218.10 | 226.00 | 218.10 | 138566 | 1.96% |
| 30 Dec 2021 | 219.05 | 219.95 | 222.55 | 218.00 | 78824 | -0.48% |
| 29 Dec 2021 | 220.10 | 215.05 | 223.45 | 214.25 | 221342 | 2.87% |
| 28 Dec 2021 | 213.95 | 210.55 | 216.00 | 210.55 | 106575 | 1.78% |
| 27 Dec 2021 | 210.20 | 212.80 | 212.80 | 203.20 | 128729 | -1.57% |
| 24 Dec 2021 | 213.55 | 216.10 | 218.60 | 212.10 | 134149 | -1.43% |
| 23 Dec 2021 | 216.65 | 216.20 | 223.00 | 215.25 | 124475 | 0.42% |
| 22 Dec 2021 | 215.75 | 216.35 | 219.80 | 214.45 | 144152 | 0.23% |
| 21 Dec 2021 | 215.25 | 210.55 | 218.50 | 207.25 | 167813 | 2.60% |
| 20 Dec 2021 | 209.80 | 217.90 | 217.90 | 208.00 | 252827 | -4.85% |
| 17 Dec 2021 | 220.50 | 229.50 | 229.50 | 219.45 | 217335 | -3.50% |
| 16 Dec 2021 | 228.50 | 228.95 | 234.25 | 227.30 | 148402 | -0.20% |
| 15 Dec 2021 | 228.95 | 233.10 | 237.65 | 227.20 | 142171 | -2.01% |
| 14 Dec 2021 | 233.65 | 234.65 | 237.85 | 233.00 | 81498 | -0.93% |
| 13 Dec 2021 | 235.85 | 238.80 | 242.25 | 235.10 | 129748 | -1.03% |
| 10 Dec 2021 | 238.30 | 240.90 | 243.90 | 237.00 | 100399 | -1.18% |
| 09 Dec 2021 | 241.15 | 241.30 | 246.70 | 240.15 | 174575 | 0.44% |
| 08 Dec 2021 | 240.10 | 236.80 | 242.80 | 236.55 | 150373 | 1.91% |
| 07 Dec 2021 | 235.60 | 241.90 | 243.00 | 233.10 | 182739 | -2.10% |
| 06 Dec 2021 | 240.65 | 241.80 | 248.45 | 238.40 | 331312 | -0.48% |
| 03 Dec 2021 | 241.80 | 236.95 | 243.55 | 236.95 | 323888 | 2.33% |
| 02 Dec 2021 | 236.30 | 234.80 | 239.75 | 232.10 | 295153 | 0.36% |
| 01 Dec 2021 | 235.45 | 222.30 | 237.45 | 222.30 | 747684 | 6.37% |
| 30 Nov 2021 | 221.35 | 223.70 | 228.60 | 218.25 | 243366 | -0.11% |
| 29 Nov 2021 | 221.60 | 225.05 | 232.00 | 217.60 | 569865 | -2.38% |
| 26 Nov 2021 | 227.00 | 239.95 | 241.50 | 225.65 | 529308 | -6.41% |
| 25 Nov 2021 | 242.55 | 238.85 | 244.60 | 236.90 | 237843 | 1.55% |
| 24 Nov 2021 | 238.85 | 243.85 | 245.00 | 236.85 | 280170 | -1.24% |
| 23 Nov 2021 | 241.85 | 231.00 | 243.70 | 230.50 | 559410 | 4.63% |
| 22 Nov 2021 | 231.15 | 248.70 | 254.25 | 228.70 | 800413 | -6.94% |
| 18 Nov 2021 | 248.40 | 255.10 | 258.15 | 244.00 | 458717 | -2.13% |
| 17 Nov 2021 | 253.80 | 260.70 | 264.25 | 250.70 | 315660 | -3.15% |
| 16 Nov 2021 | 262.05 | 258.00 | 266.00 | 257.40 | 417262 | 1.04% |
| 15 Nov 2021 | 259.35 | 269.40 | 279.80 | 258.10 | 1480134 | -2.28% |
| 12 Nov 2021 | 265.40 | 274.50 | 276.70 | 263.00 | 840486 | -2.71% |
| 11 Nov 2021 | 272.80 | 253.60 | 274.80 | 253.55 | 3030158 | 8.04% |
| 10 Nov 2021 | 252.50 | 258.25 | 267.40 | 250.70 | 908009 | -2.23% |
| 09 Nov 2021 | 258.25 | 264.90 | 265.95 | 255.00 | 705013 | -2.16% |
| 08 Nov 2021 | 263.95 | 266.70 | 269.60 | 258.50 | 1873329 | 0.55% |
| 04 Nov 2021 | 262.50 | 250.10 | 266.80 | 250.10 | 1687486 | 6.06% |
| 03 Nov 2021 | 247.50 | 226.85 | 250.40 | 226.80 | 4133316 | 9.56% |
| 02 Nov 2021 | 225.90 | 220.20 | 227.50 | 218.00 | 311139 | 2.59% |
| 01 Nov 2021 | 220.20 | 224.00 | 224.00 | 218.00 | 144071 | 0.41% |
| 29 Oct 2021 | 219.30 | 222.00 | 225.80 | 216.15 | 279910 | -1.39% |
| 28 Oct 2021 | 222.40 | 223.05 | 234.00 | 220.75 | 626313 | -0.38% |
| 27 Oct 2021 | 223.25 | 222.35 | 226.55 | 219.15 | 434429 | 0.74% |
| 26 Oct 2021 | 221.60 | 222.00 | 227.00 | 219.05 | 187252 | -0.11% |
| 25 Oct 2021 | 221.85 | 225.00 | 229.00 | 213.55 | 440610 | -1.11% |
| 22 Oct 2021 | 224.35 | 225.80 | 226.50 | 219.25 | 363321 | -0.13% |
| 21 Oct 2021 | 224.65 | 218.90 | 227.50 | 216.50 | 643957 | 3.38% |
| 20 Oct 2021 | 217.30 | 216.70 | 224.65 | 211.90 | 492502 | 0.28% |
| 19 Oct 2021 | 216.70 | 233.00 | 233.00 | 215.00 | 693189 | -5.86% |
| 18 Oct 2021 | 230.20 | 225.00 | 234.90 | 220.75 | 726416 | 4.19% |
| 14 Oct 2021 | 220.95 | 228.20 | 236.00 | 219.50 | 660152 | -2.43% |
| 13 Oct 2021 | 226.45 | 227.45 | 239.30 | 224.10 | 1881639 | 0.00% |
| 12 Oct 2021 | 226.45 | 210.25 | 234.30 | 207.80 | 4510036 | 8.40% |
| 11 Oct 2021 | 208.90 | 208.90 | 210.75 | 207.60 | 371891 | 0.70% |
| 08 Oct 2021 | 207.45 | 215.00 | 215.55 | 206.90 | 970755 | -2.05% |
| 07 Oct 2021 | 211.80 | 197.90 | 213.90 | 197.90 | 1868928 | 8.50% |
| 06 Oct 2021 | 195.20 | 198.95 | 204.20 | 193.60 | 636213 | -1.26% |
| 05 Oct 2021 | 197.70 | 191.00 | 200.50 | 191.00 | 783268 | 3.53% |
| 04 Oct 2021 | 190.95 | 187.80 | 194.35 | 187.30 | 1635631 | 2.19% |
| 01 Oct 2021 | 186.85 | 192.15 | 193.00 | 185.50 | 394350 | -3.34% |
| 30 Sep 2021 | 193.30 | 191.35 | 195.00 | 189.65 | 104529 | 1.36% |
| 29 Sep 2021 | 190.70 | 189.90 | 193.45 | 189.40 | 81883 | 0.00% |
| 28 Sep 2021 | 190.70 | 190.90 | 192.15 | 189.75 | 72270 | 0.10% |
| 27 Sep 2021 | 190.50 | 190.80 | 192.65 | 189.50 | 41792 | 0.34% |
| 24 Sep 2021 | 189.85 | 193.75 | 195.50 | 188.90 | 94225 | -1.40% |
| 23 Sep 2021 | 192.55 | 191.10 | 194.20 | 191.10 | 70426 | 0.92% |
| 22 Sep 2021 | 190.80 | 191.95 | 193.35 | 189.60 | 55544 | -0.31% |
| 21 Sep 2021 | 191.40 | 188.25 | 192.75 | 188.05 | 74342 | 0.66% |
| 20 Sep 2021 | 190.15 | 192.00 | 197.50 | 187.30 | 187269 | -2.06% |
| 17 Sep 2021 | 194.15 | 197.30 | 197.80 | 192.90 | 112236 | -1.02% |
| 16 Sep 2021 | 196.15 | 193.90 | 198.60 | 192.45 | 241979 | 1.68% |
| 15 Sep 2021 | 192.90 | 193.25 | 195.25 | 192.50 | 146362 | 0.34% |
| 14 Sep 2021 | 192.25 | 195.35 | 195.40 | 191.05 | 124926 | -0.83% |
| 13 Sep 2021 | 193.85 | 200.00 | 200.20 | 193.50 | 249955 | -0.31% |
| 09 Sep 2021 | 194.45 | 195.70 | 196.25 | 193.05 | 68550 | -0.26% |
| 08 Sep 2021 | 194.95 | 197.25 | 198.50 | 194.00 | 76342 | -0.69% |
| 07 Sep 2021 | 196.30 | 196.00 | 200.40 | 194.10 | 250875 | 0.31% |
| 06 Sep 2021 | 195.70 | 194.85 | 197.85 | 193.45 | 184170 | 0.44% |
| 03 Sep 2021 | 194.85 | 194.40 | 197.35 | 190.00 | 185519 | 0.83% |
| 02 Sep 2021 | 193.25 | 191.40 | 195.90 | 191.20 | 171000 | 1.42% |
| 01 Sep 2021 | 190.55 | 191.40 | 192.90 | 189.50 | 127526 | 0.79% |
| 31 Aug 2021 | 189.05 | 185.70 | 191.80 | 184.75 | 223749 | 1.83% |
| 30 Aug 2021 | 185.65 | 188.00 | 188.00 | 183.95 | 168656 | 1.09% |
| 27 Aug 2021 | 183.65 | 185.95 | 186.15 | 182.55 | 133248 | -1.05% |
| 26 Aug 2021 | 185.60 | 186.70 | 187.65 | 184.55 | 203003 | -0.59% |
| 25 Aug 2021 | 186.70 | 186.00 | 189.80 | 184.90 | 136289 | 0.92% |
| 24 Aug 2021 | 185.00 | 184.70 | 188.75 | 183.00 | 187333 | 0.68% |
| 23 Aug 2021 | 183.75 | 186.10 | 187.90 | 182.60 | 184255 | -0.76% |
| 20 Aug 2021 | 185.15 | 188.20 | 190.00 | 184.00 | 125819 | -2.60% |
| 18 Aug 2021 | 190.10 | 187.90 | 191.65 | 185.00 | 137238 | 1.68% |
| 17 Aug 2021 | 186.95 | 190.75 | 191.00 | 184.35 | 191965 | -1.61% |
| 16 Aug 2021 | 190.00 | 189.00 | 192.75 | 188.50 | 151812 | -0.58% |
| 13 Aug 2021 | 191.10 | 192.25 | 195.30 | 190.25 | 87455 | -0.73% |
| 12 Aug 2021 | 192.50 | 187.00 | 194.00 | 187.00 | 148467 | 3.16% |
| 11 Aug 2021 | 186.60 | 190.00 | 192.45 | 181.40 | 269796 | -2.53% |
| 10 Aug 2021 | 191.45 | 198.00 | 199.80 | 189.90 | 255924 | -3.53% |
| 09 Aug 2021 | 198.45 | 200.40 | 201.40 | 198.00 | 86883 | -0.97% |
| 06 Aug 2021 | 200.40 | 199.95 | 203.20 | 199.90 | 103798 | 0.33% |
| 05 Aug 2021 | 199.75 | 199.70 | 200.60 | 197.50 | 167385 | 0.05% |
| 04 Aug 2021 | 199.65 | 204.90 | 206.95 | 199.00 | 359860 | -1.72% |
| 03 Aug 2021 | 203.15 | 196.10 | 208.40 | 196.10 | 990084 | 3.12% |
| 02 Aug 2021 | 197.00 | 198.10 | 200.00 | 196.50 | 172479 | -0.40% |
| 30 Jul 2021 | 197.80 | 200.00 | 202.40 | 197.10 | 211133 | -1.00% |
| 29 Jul 2021 | 199.80 | 204.75 | 204.75 | 199.25 | 216861 | -1.33% |
| 28 Jul 2021 | 202.50 | 208.85 | 208.85 | 200.05 | 361082 | -2.48% |
| 27 Jul 2021 | 207.65 | 210.70 | 212.45 | 205.00 | 650726 | -1.02% |
| 26 Jul 2021 | 209.80 | 203.65 | 211.85 | 199.50 | 1344820 | 3.32% |
| 23 Jul 2021 | 203.05 | 205.25 | 205.45 | 202.00 | 136557 | -0.71% |
| 22 Jul 2021 | 204.50 | 200.95 | 205.50 | 200.95 | 259143 | 2.58% |
| 20 Jul 2021 | 199.35 | 204.95 | 206.90 | 199.00 | 214785 | -2.18% |
| 19 Jul 2021 | 203.80 | 198.00 | 207.00 | 197.50 | 278591 | 1.29% |
| 16 Jul 2021 | 201.20 | 201.90 | 204.15 | 200.05 | 228416 | 0.15% |
| 15 Jul 2021 | 200.90 | 209.00 | 209.00 | 200.55 | 426610 | -2.26% |
| 14 Jul 2021 | 205.55 | 203.70 | 209.20 | 201.30 | 459875 | 1.13% |
| 13 Jul 2021 | 203.25 | 200.75 | 208.60 | 200.00 | 543001 | 2.14% |
| 12 Jul 2021 | 199.00 | 201.70 | 202.45 | 198.40 | 205197 | -0.38% |
| 09 Jul 2021 | 199.75 | 199.40 | 202.45 | 198.40 | 150820 | -0.03% |
| 08 Jul 2021 | 199.80 | 202.95 | 204.25 | 198.00 | 374926 | -1.19% |
| 07 Jul 2021 | 202.20 | 203.00 | 205.25 | 201.50 | 241175 | -0.15% |
| 06 Jul 2021 | 202.50 | 209.00 | 210.20 | 201.10 | 280614 | -2.78% |
| 05 Jul 2021 | 208.30 | 206.00 | 209.80 | 205.05 | 389706 | 1.71% |
| 02 Jul 2021 | 204.80 | 202.95 | 209.50 | 202.00 | 630137 | 1.64% |
| 01 Jul 2021 | 201.50 | 204.00 | 205.30 | 201.00 | 215471 | -1.08% |
| 30 Jun 2021 | 203.70 | 209.90 | 209.90 | 202.50 | 212717 | -2.28% |
| 29 Jun 2021 | 208.45 | 206.80 | 212.95 | 202.85 | 546875 | 1.39% |
| 28 Jun 2021 | 205.60 | 209.85 | 210.10 | 205.05 | 283437 | -1.37% |
| 25 Jun 2021 | 208.45 | 212.10 | 213.90 | 207.60 | 334599 | -1.02% |
| 24 Jun 2021 | 210.60 | 210.50 | 219.35 | 209.30 | 1527212 | 0.81% |
| 23 Jun 2021 | 208.90 | 203.95 | 216.45 | 201.60 | 2904782 | 3.19% |
| 22 Jun 2021 | 202.45 | 203.00 | 206.65 | 199.50 | 462911 | 0.27% |
| 21 Jun 2021 | 201.90 | 191.90 | 203.00 | 190.45 | 270103 | 3.96% |
| 18 Jun 2021 | 194.20 | 198.70 | 200.70 | 192.75 | 225325 | -1.77% |
| 17 Jun 2021 | 197.70 | 201.70 | 203.90 | 197.10 | 316376 | -3.06% |
| 16 Jun 2021 | 203.95 | 200.90 | 207.00 | 197.00 | 602706 | 2.03% |
| 15 Jun 2021 | 199.90 | 202.25 | 206.00 | 199.45 | 339895 | -0.65% |
| 14 Jun 2021 | 201.20 | 205.90 | 206.05 | 197.50 | 518544 | -2.00% |
| 11 Jun 2021 | 205.30 | 206.80 | 209.35 | 204.05 | 414233 | -0.05% |
| 10 Jun 2021 | 205.40 | 200.30 | 212.00 | 200.00 | 1280054 | 3.37% |
| 09 Jun 2021 | 198.70 | 207.00 | 214.90 | 196.00 | 1220104 | -3.38% |
| 08 Jun 2021 | 205.65 | 204.85 | 213.45 | 196.50 | 1923824 | 1.03% |
| 07 Jun 2021 | 203.55 | 186.45 | 206.00 | 186.00 | 2820030 | 10.12% |
| 04 Jun 2021 | 184.85 | 187.00 | 187.90 | 183.55 | 236654 | -0.46% |
| 03 Jun 2021 | 185.70 | 182.10 | 192.50 | 182.10 | 1139938 | 1.56% |
| 02 Jun 2021 | 182.85 | 182.40 | 185.30 | 182.10 | 178650 | 0.52% |
| 01 Jun 2021 | 181.90 | 184.90 | 188.70 | 181.20 | 514474 | 1.22% |
| 31 May 2021 | 179.70 | 182.00 | 183.25 | 179.00 | 197841 | -1.26% |
| 28 May 2021 | 182.00 | 185.75 | 186.95 | 181.70 | 173268 | -1.52% |
| 27 May 2021 | 184.80 | 188.70 | 189.45 | 184.45 | 215123 | -1.60% |
| 26 May 2021 | 187.80 | 185.60 | 189.00 | 182.85 | 542811 | 1.71% |
| 25 May 2021 | 184.65 | 187.30 | 188.20 | 184.00 | 161110 | -0.75% |
| 24 May 2021 | 186.05 | 189.00 | 190.50 | 185.00 | 457632 | 0.30% |
| 21 May 2021 | 185.50 | 188.00 | 189.35 | 185.00 | 336242 | -0.24% |
| 20 May 2021 | 185.95 | 182.50 | 188.40 | 182.50 | 1199933 | 2.93% |
| 19 May 2021 | 180.65 | 180.00 | 185.95 | 178.25 | 557358 | 1.35% |
| 18 May 2021 | 178.25 | 174.90 | 181.80 | 173.30 | 566065 | -1.87% |
| 17 May 2021 | 181.65 | 179.20 | 185.80 | 179.00 | 365584 | 2.11% |
| 14 May 2021 | 177.90 | 186.20 | 187.75 | 177.40 | 280642 | -3.66% |
| 12 May 2021 | 184.65 | 180.00 | 186.30 | 180.00 | 673015 | 4.09% |
| 11 May 2021 | 177.40 | 171.90 | 180.20 | 171.20 | 712025 | 3.68% |
| 10 May 2021 | 171.10 | 172.50 | 174.75 | 170.10 | 267905 | 0.06% |
| 07 May 2021 | 171.00 | 175.50 | 176.25 | 170.35 | 370167 | -2.17% |
| 06 May 2021 | 174.80 | 176.45 | 176.45 | 172.75 | 88870 | 0.14% |
| 05 May 2021 | 174.55 | 173.90 | 176.80 | 171.15 | 209846 | 1.57% |
| 04 May 2021 | 171.85 | 175.20 | 176.10 | 171.40 | 211586 | -1.35% |
| 03 May 2021 | 174.20 | 175.50 | 177.90 | 173.65 | 186178 | -0.74% |
| 30 Apr 2021 | 175.50 | 177.50 | 178.00 | 175.05 | 124242 | -2.39% |
| 29 Apr 2021 | 179.80 | 180.60 | 182.30 | 178.00 | 67630 | 0.14% |
| 28 Apr 2021 | 179.55 | 178.60 | 180.00 | 178.10 | 50399 | 1.10% |
| 27 Apr 2021 | 177.60 | 178.30 | 180.70 | 176.50 | 82572 | 0.06% |
| 26 Apr 2021 | 177.50 | 177.20 | 181.75 | 177.20 | 31483 | 0.71% |
| 23 Apr 2021 | 176.25 | 175.10 | 179.50 | 175.10 | 48823 | 0.03% |
| 22 Apr 2021 | 176.20 | 176.60 | 177.95 | 175.40 | 52510 | -0.17% |
| 20 Apr 2021 | 176.50 | 178.00 | 180.15 | 175.75 | 54623 | 0.28% |
| 19 Apr 2021 | 176.00 | 175.00 | 179.75 | 173.05 | 93525 | -2.57% |
| 16 Apr 2021 | 180.65 | 177.15 | 185.95 | 177.15 | 239069 | 2.06% |
| 15 Apr 2021 | 177.00 | 177.30 | 179.65 | 175.45 | 59789 | -0.06% |
| 13 Apr 2021 | 177.10 | 180.05 | 182.65 | 176.05 | 124171 | -1.09% |
| 12 Apr 2021 | 179.05 | 184.00 | 184.40 | 178.20 | 148306 | -3.58% |
| 09 Apr 2021 | 185.70 | 187.50 | 189.50 | 185.00 | 102547 | -0.59% |
| 08 Apr 2021 | 186.80 | 185.75 | 188.40 | 185.50 | 78106 | 1.08% |
| 07 Apr 2021 | 184.80 | 189.50 | 190.00 | 184.45 | 171686 | -0.54% |
| 06 Apr 2021 | 185.80 | 185.80 | 188.45 | 184.00 | 168050 | 0.49% |
| 05 Apr 2021 | 184.90 | 190.55 | 191.00 | 184.00 | 119897 | -2.97% |
| 01 Apr 2021 | 190.55 | 185.80 | 193.00 | 185.80 | 121867 | 3.08% |
| 31 Mar 2021 | 184.85 | 187.45 | 189.35 | 184.00 | 116427 | -0.91% |
| 30 Mar 2021 | 186.55 | 193.00 | 193.10 | 185.70 | 119482 | -1.97% |
| 26 Mar 2021 | 190.30 | 188.10 | 191.95 | 185.85 | 209589 | 1.87% |
| 25 Mar 2021 | 186.80 | 193.30 | 193.30 | 185.00 | 113098 | -2.94% |
| 24 Mar 2021 | 192.45 | 197.80 | 197.80 | 192.05 | 97884 | -3.17% |
| 23 Mar 2021 | 198.75 | 191.40 | 201.45 | 191.40 | 441256 | 3.84% |
| 22 Mar 2021 | 191.40 | 192.00 | 198.00 | 190.00 | 213865 | 1.32% |
| 19 Mar 2021 | 188.90 | 188.75 | 192.95 | 183.45 | 150680 | -0.53% |
| 18 Mar 2021 | 189.90 | 199.10 | 201.00 | 189.00 | 159484 | -4.07% |
| 17 Mar 2021 | 197.95 | 203.00 | 205.00 | 196.10 | 102749 | -2.30% |
| 16 Mar 2021 | 202.60 | 206.50 | 209.70 | 201.25 | 128244 | -1.12% |
| 15 Mar 2021 | 204.90 | 208.90 | 210.15 | 203.65 | 664942 | -1.40% |
| 12 Mar 2021 | 207.80 | 206.40 | 213.95 | 205.40 | 444835 | 1.19% |
| 10 Mar 2021 | 205.35 | 204.90 | 207.80 | 203.10 | 127744 | 0.74% |
| 09 Mar 2021 | 203.85 | 206.50 | 208.55 | 202.10 | 120967 | -1.74% |
| 08 Mar 2021 | 207.45 | 206.50 | 212.00 | 201.00 | 196085 | 2.39% |
| 05 Mar 2021 | 202.60 | 205.10 | 213.15 | 200.05 | 216843 | -2.67% |
| 04 Mar 2021 | 208.15 | 209.00 | 214.90 | 207.15 | 211541 | -3.07% |
| 03 Mar 2021 | 214.75 | 211.85 | 217.40 | 207.55 | 601245 | 1.78% |
| 02 Mar 2021 | 211.00 | 200.80 | 217.40 | 200.00 | 1664745 | 5.82% |
| 01 Mar 2021 | 199.40 | 200.00 | 202.80 | 198.00 | 225738 | 0.68% |
| 26 Feb 2021 | 198.05 | 195.00 | 201.50 | 194.00 | 143721 | -0.93% |
| 25 Feb 2021 | 199.90 | 202.05 | 202.95 | 198.75 | 180101 | 0.10% |
| 24 Feb 2021 | 199.70 | 198.50 | 204.00 | 195.00 | 103782 | 0.88% |
| 23 Feb 2021 | 197.95 | 202.90 | 202.90 | 197.00 | 126481 | -0.38% |
| 22 Feb 2021 | 198.70 | 198.90 | 208.30 | 196.75 | 506624 | 0.35% |
| 19 Feb 2021 | 198.00 | 203.95 | 209.00 | 196.70 | 382851 | -2.61% |
| 18 Feb 2021 | 203.30 | 205.00 | 205.70 | 200.00 | 478044 | -0.68% |
| 17 Feb 2021 | 204.70 | 198.00 | 206.00 | 196.45 | 494234 | 3.23% |
| 16 Feb 2021 | 198.30 | 200.05 | 201.15 | 195.00 | 140564 | -0.38% |
| 15 Feb 2021 | 199.05 | 199.90 | 204.45 | 198.05 | 439150 | 0.40% |
| 12 Feb 2021 | 198.25 | 196.90 | 200.00 | 194.05 | 134956 | 1.07% |
| 11 Feb 2021 | 196.15 | 192.95 | 202.00 | 192.95 | 233315 | 1.45% |
| 10 Feb 2021 | 193.35 | 198.00 | 199.85 | 192.30 | 187176 | -1.78% |
| 09 Feb 2021 | 196.85 | 204.45 | 205.65 | 191.50 | 605323 | -2.96% |
| 08 Feb 2021 | 202.85 | 186.70 | 208.00 | 185.50 | 1284570 | 9.21% |
| 05 Feb 2021 | 185.75 | 190.00 | 191.75 | 184.80 | 105306 | -1.75% |
| 04 Feb 2021 | 189.05 | 186.70 | 191.30 | 185.20 | 103640 | 1.29% |
| 03 Feb 2021 | 186.65 | 188.65 | 189.65 | 185.20 | 79252 | -0.53% |
| 02 Feb 2021 | 187.65 | 185.10 | 189.90 | 185.00 | 135452 | 1.79% |
| 01 Feb 2021 | 184.35 | 184.00 | 187.00 | 181.50 | 162989 | 2.13% |
| 29 Jan 2021 | 180.50 | 181.80 | 181.80 | 178.50 | 133076 | 2.56% |
| 28 Jan 2021 | 176.00 | 179.00 | 182.00 | 175.00 | 184466 | -3.72% |
| 27 Jan 2021 | 182.80 | 184.00 | 184.50 | 182.25 | 69693 | -0.76% |
| 25 Jan 2021 | 184.20 | 186.00 | 187.40 | 182.40 | 91831 | -0.24% |
| 22 Jan 2021 | 184.65 | 188.20 | 190.60 | 183.90 | 159563 | -1.73% |
| 21 Jan 2021 | 187.90 | 193.70 | 195.50 | 182.30 | 530936 | -2.11% |
| 20 Jan 2021 | 191.95 | 192.00 | 196.00 | 191.50 | 191408 | -0.03% |
| 19 Jan 2021 | 192.00 | 193.10 | 197.20 | 191.60 | 137370 | 0.05% |
| 18 Jan 2021 | 191.90 | 196.50 | 196.55 | 191.20 | 158509 | -1.87% |
| 15 Jan 2021 | 195.55 | 198.50 | 201.60 | 194.70 | 249417 | -1.06% |
| 14 Jan 2021 | 197.65 | 195.40 | 205.80 | 194.45 | 1177184 | 1.72% |
| 13 Jan 2021 | 194.30 | 195.60 | 197.50 | 193.60 | 126685 | -0.23% |
| 12 Jan 2021 | 194.75 | 196.50 | 198.40 | 194.45 | 166217 | -0.51% |
| 11 Jan 2021 | 195.75 | 196.95 | 199.55 | 195.00 | 162374 | 0.10% |
| 08 Jan 2021 | 195.55 | 196.15 | 197.85 | 194.10 | 172165 | 0.20% |
| 07 Jan 2021 | 195.15 | 197.80 | 198.15 | 194.65 | 137162 | -0.46% |
| 06 Jan 2021 | 196.05 | 197.45 | 202.65 | 193.50 | 302024 | -0.10% |
| 05 Jan 2021 | 196.25 | 199.00 | 199.90 | 195.55 | 203313 | -1.56% |
| 04 Jan 2021 | 199.35 | 203.00 | 204.00 | 195.55 | 194738 | -1.24% |
| 01 Jan 2021 | 201.85 | 195.50 | 203.40 | 194.80 | 420380 | 3.83% |
| 31 Dec 2020 | 194.40 | 195.75 | 198.05 | 193.25 | 88462 | -0.51% |
| 30 Dec 2020 | 195.40 | 198.10 | 198.50 | 194.40 | 204795 | -1.01% |
| 29 Dec 2020 | 197.40 | 202.70 | 204.70 | 196.50 | 147397 | -1.74% |
| 28 Dec 2020 | 200.90 | 195.35 | 202.00 | 195.00 | 359681 | 3.74% |
| 24 Dec 2020 | 193.65 | 198.50 | 198.50 | 192.20 | 87351 | -0.69% |
| 23 Dec 2020 | 195.00 | 187.65 | 196.00 | 187.65 | 459954 | 4.39% |
| 22 Dec 2020 | 186.80 | 187.25 | 193.80 | 183.00 | 324552 | -1.24% |
| 21 Dec 2020 | 189.15 | 201.00 | 206.20 | 186.30 | 269410 | -5.85% |
| 18 Dec 2020 | 200.90 | 207.95 | 208.80 | 199.50 | 393844 | -1.81% |
| 17 Dec 2020 | 204.60 | 217.40 | 218.80 | 204.00 | 626387 | -4.86% |
| 16 Dec 2020 | 215.05 | 198.55 | 218.40 | 196.10 | 2385547 | 8.89% |
| 15 Dec 2020 | 197.50 | 200.00 | 200.00 | 196.70 | 420001 | 0.61% |
| 14 Dec 2020 | 196.30 | 195.80 | 201.80 | 194.60 | 472501 | 0.95% |
| 11 Dec 2020 | 194.45 | 197.45 | 198.50 | 194.00 | 124972 | -1.02% |
| 10 Dec 2020 | 196.45 | 198.40 | 201.60 | 195.75 | 343063 | -0.71% |
| 09 Dec 2020 | 197.85 | 201.00 | 202.00 | 197.00 | 237731 | 0.82% |
| 08 Dec 2020 | 196.25 | 198.55 | 200.40 | 195.00 | 103257 | -1.06% |
| 07 Dec 2020 | 198.35 | 198.00 | 201.75 | 198.00 | 222349 | 0.84% |
| 04 Dec 2020 | 196.70 | 197.35 | 203.00 | 195.00 | 284206 | -0.33% |
| 03 Dec 2020 | 197.35 | 199.00 | 203.35 | 196.25 | 398892 | 2.10% |
| 02 Dec 2020 | 193.30 | 194.95 | 195.40 | 192.00 | 78658 | -0.49% |
| 01 Dec 2020 | 194.25 | 194.45 | 195.80 | 193.30 | 39558 | 0.49% |
| 27 Nov 2020 | 193.30 | 196.80 | 197.40 | 192.90 | 74068 | 0.29% |
| 26 Nov 2020 | 192.75 | 193.05 | 196.20 | 191.50 | 88514 | -0.34% |
| 25 Nov 2020 | 193.40 | 197.00 | 201.00 | 192.50 | 131098 | -1.02% |
| 24 Nov 2020 | 195.40 | 197.15 | 198.90 | 195.00 | 64615 | -0.28% |
| 23 Nov 2020 | 195.95 | 200.75 | 204.00 | 195.15 | 173033 | -1.66% |
| 20 Nov 2020 | 199.25 | 197.20 | 203.40 | 194.70 | 316846 | 1.76% |
| 19 Nov 2020 | 195.80 | 188.90 | 197.40 | 188.00 | 423591 | 3.60% |
| 18 Nov 2020 | 189.00 | 192.00 | 193.40 | 188.00 | 175490 | -1.69% |
| 17 Nov 2020 | 192.25 | 194.00 | 197.00 | 191.60 | 86250 | -0.39% |
| 14 Nov 2020 | 193.00 | 192.50 | 194.55 | 191.35 | 19121 | 0.39% |
| 13 Nov 2020 | 192.25 | 188.00 | 195.00 | 187.00 | 314957 | 2.51% |
| 12 Nov 2020 | 187.55 | 190.30 | 190.55 | 187.00 | 64830 | -0.98% |
| 11 Nov 2020 | 189.40 | 188.90 | 192.35 | 188.50 | 61624 | 0.61% |
| 10 Nov 2020 | 188.25 | 192.50 | 194.00 | 188.00 | 83322 | -1.85% |
| 09 Nov 2020 | 191.80 | 192.00 | 193.90 | 191.00 | 41389 | 0.63% |
| 06 Nov 2020 | 190.60 | 190.50 | 192.80 | 190.00 | 136959 | 0.42% |
| 05 Nov 2020 | 189.80 | 190.00 | 192.90 | 189.30 | 60803 | 0.24% |
| 04 Nov 2020 | 189.35 | 191.50 | 192.90 | 189.00 | 25299 | -0.21% |
| 03 Nov 2020 | 189.75 | 191.50 | 193.15 | 189.10 | 52857 | -0.21% |
| 02 Nov 2020 | 190.15 | 193.55 | 196.75 | 189.05 | 57682 | -1.48% |
| 30 Oct 2020 | 193.00 | 193.90 | 196.75 | 192.00 | 25359 | -0.34% |
| 29 Oct 2020 | 193.65 | 192.20 | 195.40 | 192.20 | 27662 | -1.00% |
| 28 Oct 2020 | 195.60 | 196.90 | 199.00 | 194.35 | 37170 | -0.28% |
| 27 Oct 2020 | 196.15 | 201.45 | 203.90 | 195.35 | 152727 | -2.22% |
| 26 Oct 2020 | 200.60 | 197.00 | 205.90 | 196.00 | 138090 | 1.06% |
| 23 Oct 2020 | 198.50 | 200.30 | 203.95 | 195.65 | 224800 | 2.69% |
| 22 Oct 2020 | 193.30 | 193.00 | 196.00 | 192.00 | 106904 | 0.39% |
| 21 Oct 2020 | 192.55 | 193.95 | 196.00 | 192.00 | 94010 | -0.28% |
| 20 Oct 2020 | 193.10 | 193.90 | 195.70 | 192.25 | 41384 | -0.41% |
| 19 Oct 2020 | 193.90 | 198.65 | 199.00 | 193.00 | 79794 | -1.90% |
| 16 Oct 2020 | 197.65 | 199.00 | 201.25 | 197.00 | 41355 | -0.30% |
| 15 Oct 2020 | 198.25 | 201.35 | 202.95 | 195.00 | 80160 | -1.17% |
| 14 Oct 2020 | 200.60 | 200.15 | 207.00 | 195.00 | 133327 | 0.73% |
| 13 Oct 2020 | 199.15 | 204.00 | 204.00 | 193.85 | 219255 | -2.57% |
| 12 Oct 2020 | 204.40 | 218.00 | 221.85 | 202.80 | 444707 | -5.87% |
| 09 Oct 2020 | 217.15 | 217.90 | 219.90 | 216.30 | 120572 | 0.46% |
| 08 Oct 2020 | 216.15 | 216.00 | 220.85 | 215.00 | 255804 | -0.35% |
| 07 Oct 2020 | 216.90 | 217.50 | 221.80 | 216.00 | 175134 | -1.61% |
| 06 Oct 2020 | 220.45 | 218.50 | 224.40 | 217.70 | 245311 | 0.69% |
| 05 Oct 2020 | 218.95 | 219.65 | 223.80 | 216.30 | 650638 | -0.32% |
| 01 Oct 2020 | 219.65 | 217.00 | 227.50 | 212.10 | 1552551 | 1.53% |
| 30 Sep 2020 | 216.35 | 193.45 | 219.45 | 191.05 | 2078914 | 13.07% |
| 29 Sep 2020 | 191.35 | 186.00 | 196.00 | 183.50 | 417811 | 4.28% |
| 28 Sep 2020 | 183.50 | 175.95 | 184.65 | 172.70 | 243230 | 5.89% |
| 25 Sep 2020 | 173.30 | 172.00 | 174.95 | 172.00 | 92693 | 1.88% |
| 24 Sep 2020 | 170.10 | 171.25 | 172.75 | 168.10 | 94950 | -1.65% |
| 23 Sep 2020 | 172.95 | 171.65 | 176.00 | 170.05 | 88684 | 1.29% |
| 22 Sep 2020 | 170.75 | 175.50 | 175.50 | 166.05 | 160690 | -2.18% |
| 21 Sep 2020 | 174.55 | 182.50 | 185.00 | 173.00 | 134710 | -4.12% |
| 18 Sep 2020 | 182.05 | 184.00 | 187.80 | 181.10 | 99413 | -1.22% |
| 17 Sep 2020 | 184.30 | 190.00 | 190.45 | 181.10 | 119171 | -3.08% |
| 16 Sep 2020 | 190.15 | 186.00 | 191.70 | 186.00 | 128706 | 1.33% |
| 15 Sep 2020 | 187.65 | 189.80 | 193.00 | 185.50 | 211989 | -0.74% |
| 14 Sep 2020 | 189.05 | 181.40 | 191.60 | 181.40 | 273345 | 5.09% |
| 11 Sep 2020 | 179.90 | 183.00 | 184.40 | 178.00 | 197307 | -3.20% |
| 10 Sep 2020 | 185.85 | 184.20 | 187.90 | 183.60 | 154606 | 2.23% |
| 09 Sep 2020 | 181.80 | 177.35 | 183.20 | 175.10 | 244326 | -0.38% |
| 08 Sep 2020 | 182.50 | 193.00 | 194.90 | 181.50 | 344163 | -5.86% |
| 07 Sep 2020 | 193.85 | 201.30 | 201.30 | 193.15 | 194003 | -3.27% |
| 04 Sep 2020 | 200.40 | 198.00 | 204.20 | 195.00 | 199458 | -1.50% |
| 03 Sep 2020 | 203.45 | 205.90 | 208.00 | 202.50 | 107175 | -0.25% |
| 02 Sep 2020 | 203.95 | 197.40 | 205.95 | 196.60 | 103489 | 4.03% |
| 01 Sep 2020 | 196.05 | 198.10 | 202.65 | 191.50 | 237649 | -1.48% |
| 31 Aug 2020 | 199.00 | 214.00 | 214.75 | 193.50 | 606828 | -6.73% |
| 28 Aug 2020 | 213.35 | 214.75 | 216.00 | 209.90 | 534688 | 0.31% |
| 27 Aug 2020 | 212.70 | 217.00 | 219.75 | 211.80 | 220333 | -0.91% |
| 26 Aug 2020 | 214.65 | 209.20 | 219.90 | 209.15 | 428898 | 2.83% |
| 25 Aug 2020 | 208.75 | 211.20 | 214.70 | 208.20 | 314048 | -0.10% |
| 24 Aug 2020 | 208.95 | 214.95 | 215.45 | 205.75 | 395382 | -2.25% |
| 21 Aug 2020 | 213.75 | 217.00 | 218.50 | 208.50 | 459417 | -0.72% |
| 20 Aug 2020 | 215.30 | 212.95 | 224.35 | 212.70 | 889598 | 0.58% |
| 19 Aug 2020 | 214.05 | 210.05 | 215.45 | 210.05 | 394048 | 2.66% |
| 18 Aug 2020 | 208.50 | 213.20 | 215.95 | 207.75 | 232087 | -2.20% |
| 17 Aug 2020 | 213.20 | 215.00 | 225.00 | 212.10 | 338901 | -2.72% |
| 14 Aug 2020 | 219.15 | 226.00 | 229.90 | 216.00 | 809043 | -6.35% |
| 13 Aug 2020 | 234.00 | 229.10 | 236.40 | 221.50 | 564737 | 2.61% |
| 12 Aug 2020 | 228.05 | 237.00 | 243.00 | 225.00 | 1103629 | -2.04% |
| 11 Aug 2020 | 232.80 | 219.95 | 239.00 | 217.50 | 2023915 | 7.28% |
| 10 Aug 2020 | 217.00 | 212.00 | 221.80 | 208.25 | 785497 | 7.19% |
| 07 Aug 2020 | 202.45 | 209.10 | 210.95 | 200.70 | 242738 | -3.18% |
| 06 Aug 2020 | 209.10 | 209.55 | 212.00 | 206.45 | 216031 | 0.29% |
| 05 Aug 2020 | 208.50 | 215.00 | 215.90 | 205.05 | 442935 | -2.36% |
| 04 Aug 2020 | 213.55 | 199.50 | 216.95 | 198.20 | 957303 | 8.48% |
| 03 Aug 2020 | 196.85 | 193.80 | 199.55 | 193.80 | 88574 | 0.97% |
| 31 Jul 2020 | 194.95 | 195.05 | 198.35 | 193.50 | 107860 | -0.05% |
| 30 Jul 2020 | 195.05 | 206.70 | 206.70 | 194.25 | 166125 | -4.41% |
| 29 Jul 2020 | 204.05 | 196.95 | 204.55 | 196.55 | 186003 | 3.60% |
| 28 Jul 2020 | 196.95 | 203.45 | 204.90 | 195.40 | 167714 | -3.22% |
| 27 Jul 2020 | 203.50 | 203.60 | 208.80 | 200.00 | 425144 | 0.82% |
| 24 Jul 2020 | 201.85 | 197.00 | 204.90 | 193.20 | 527764 | 2.00% |
| 23 Jul 2020 | 197.90 | 197.00 | 203.30 | 197.00 | 287468 | 0.84% |
| 22 Jul 2020 | 196.25 | 198.15 | 201.70 | 195.05 | 177076 | -1.33% |
| 21 Jul 2020 | 198.90 | 203.65 | 204.85 | 196.60 | 354643 | -2.28% |
| 20 Jul 2020 | 203.55 | 207.00 | 208.05 | 202.00 | 150108 | -1.40% |
| 17 Jul 2020 | 206.45 | 204.00 | 212.50 | 201.05 | 623912 | 1.67% |
| 16 Jul 2020 | 203.05 | 202.00 | 206.75 | 192.20 | 361783 | 2.01% |
| 15 Jul 2020 | 199.05 | 212.00 | 212.95 | 196.55 | 301245 | -5.24% |
| 14 Jul 2020 | 210.05 | 216.00 | 217.30 | 202.70 | 401058 | -2.12% |
| 13 Jul 2020 | 214.60 | 220.45 | 221.80 | 212.25 | 402763 | -2.17% |
| 10 Jul 2020 | 219.35 | 219.80 | 225.45 | 217.05 | 849089 | -0.95% |
| 09 Jul 2020 | 221.45 | 216.90 | 224.40 | 212.05 | 1399066 | 2.59% |
| 08 Jul 2020 | 215.85 | 219.85 | 227.15 | 214.05 | 935309 | -1.42% |
| 07 Jul 2020 | 218.95 | 224.70 | 225.70 | 218.00 | 347020 | -1.75% |
| 06 Jul 2020 | 222.85 | 220.00 | 225.80 | 215.60 | 473196 | 1.62% |
| 03 Jul 2020 | 219.30 | 220.35 | 224.00 | 216.50 | 385429 | 0.87% |
| 02 Jul 2020 | 217.40 | 216.75 | 224.80 | 215.45 | 380361 | 0.67% |
| 01 Jul 2020 | 215.95 | 216.00 | 218.75 | 211.25 | 257475 | 0.68% |
| 30 Jun 2020 | 214.50 | 213.85 | 216.45 | 212.20 | 428392 | 1.25% |
| 29 Jun 2020 | 211.85 | 212.40 | 218.85 | 208.45 | 425440 | 0.24% |
| 26 Jun 2020 | 211.35 | 203.70 | 214.00 | 203.00 | 352060 | 4.50% |
| 25 Jun 2020 | 202.25 | 200.25 | 205.00 | 198.05 | 223637 | -1.41% |
| 24 Jun 2020 | 205.15 | 210.00 | 212.00 | 200.15 | 468713 | -2.22% |
| 23 Jun 2020 | 209.80 | 220.50 | 222.00 | 207.00 | 854433 | -0.45% |
| 22 Jun 2020 | 210.75 | 201.70 | 217.20 | 197.85 | 733015 | 7.09% |
| 19 Jun 2020 | 196.80 | 199.90 | 203.70 | 193.00 | 437267 | -1.18% |
| 18 Jun 2020 | 199.15 | 200.25 | 206.35 | 196.10 | 571500 | 0.20% |
| 17 Jun 2020 | 198.75 | 187.70 | 201.80 | 185.35 | 1100777 | 7.49% |
| 16 Jun 2020 | 184.90 | 191.50 | 194.90 | 181.25 | 831486 | -1.26% |
| 15 Jun 2020 | 187.25 | 182.35 | 191.20 | 176.30 | 672248 | 2.69% |
| 12 Jun 2020 | 182.35 | 173.70 | 183.95 | 171.00 | 680478 | 0.27% |
| 11 Jun 2020 | 181.85 | 169.60 | 189.40 | 168.45 | 1862280 | 8.53% |
| 10 Jun 2020 | 167.55 | 152.70 | 173.35 | 152.00 | 1505851 | 11.14% |
| 09 Jun 2020 | 150.75 | 156.00 | 156.80 | 150.00 | 187070 | -2.33% |
| 08 Jun 2020 | 154.35 | 163.00 | 164.00 | 152.45 | 505961 | 0.10% |
| 05 Jun 2020 | 154.20 | 150.90 | 156.75 | 149.00 | 291891 | 3.39% |
| 04 Jun 2020 | 149.15 | 149.05 | 151.95 | 145.65 | 169709 | 0.40% |
| 03 Jun 2020 | 148.55 | 151.00 | 153.60 | 146.50 | 276794 | -0.93% |
| 02 Jun 2020 | 149.95 | 149.35 | 153.75 | 146.85 | 414905 | 1.52% |
| 01 Jun 2020 | 147.70 | 143.00 | 149.25 | 140.20 | 404625 | 4.09% |
| 29 May 2020 | 141.90 | 137.05 | 143.80 | 136.50 | 184543 | 3.13% |
| 28 May 2020 | 137.60 | 135.50 | 139.75 | 135.10 | 101644 | 1.96% |
| 27 May 2020 | 134.95 | 135.05 | 138.50 | 132.05 | 119575 | 0.60% |
| 26 May 2020 | 134.15 | 136.05 | 137.50 | 133.10 | 55217 | -0.70% |
| 22 May 2020 | 135.10 | 139.35 | 140.50 | 133.60 | 96664 | -3.05% |
| 21 May 2020 | 139.35 | 141.30 | 142.60 | 138.80 | 112847 | 0.40% |
| 20 May 2020 | 138.80 | 136.65 | 139.55 | 136.15 | 56774 | 0.87% |
| 19 May 2020 | 137.60 | 140.10 | 143.00 | 137.10 | 82304 | -0.40% |
| 18 May 2020 | 138.15 | 147.95 | 148.00 | 135.10 | 398997 | -4.30% |
| 15 May 2020 | 144.35 | 138.05 | 149.40 | 137.20 | 467298 | 4.79% |
| 14 May 2020 | 137.75 | 138.90 | 139.70 | 137.50 | 45672 | -1.36% |
| 13 May 2020 | 139.65 | 143.00 | 143.00 | 136.00 | 179616 | 1.53% |
| 12 May 2020 | 137.55 | 139.45 | 139.45 | 134.20 | 58328 | -0.94% |
| 11 May 2020 | 138.85 | 138.50 | 142.00 | 138.25 | 62774 | 0.95% |
| 08 May 2020 | 137.55 | 139.15 | 142.00 | 136.10 | 105495 | -0.54% |
| 07 May 2020 | 138.30 | 143.25 | 145.80 | 137.00 | 123792 | -4.12% |
| 06 May 2020 | 144.25 | 150.00 | 152.40 | 141.45 | 458989 | -1.74% |
| 05 May 2020 | 146.80 | 133.00 | 155.80 | 131.25 | 1293651 | 12.53% |
| 04 May 2020 | 130.45 | 135.00 | 135.00 | 129.00 | 66605 | -5.20% |
| 30 Apr 2020 | 137.60 | 141.00 | 143.80 | 136.25 | 112735 | -1.08% |
| 29 Apr 2020 | 139.10 | 139.00 | 142.75 | 136.25 | 175059 | 0.69% |
| 28 Apr 2020 | 138.15 | 141.95 | 144.25 | 136.45 | 90585 | -1.78% |
| 27 Apr 2020 | 140.65 | 144.25 | 146.00 | 139.05 | 65827 | -1.47% |
| 24 Apr 2020 | 142.75 | 148.50 | 150.90 | 141.90 | 59065 | -4.42% |
| 23 Apr 2020 | 149.35 | 147.10 | 153.50 | 146.20 | 65812 | 0.44% |
| 22 Apr 2020 | 148.70 | 155.00 | 155.00 | 145.20 | 77327 | -2.20% |
| 21 Apr 2020 | 152.05 | 154.70 | 157.40 | 150.30 | 85272 | -3.70% |
| 20 Apr 2020 | 157.90 | 164.30 | 165.10 | 156.00 | 71478 | -3.72% |
| 17 Apr 2020 | 164.00 | 157.40 | 168.30 | 155.70 | 411584 | 6.81% |
| 16 Apr 2020 | 153.55 | 156.00 | 160.40 | 152.00 | 105655 | -1.63% |
| 15 Apr 2020 | 156.10 | 162.30 | 162.30 | 153.05 | 163310 | -0.64% |
| 13 Apr 2020 | 157.10 | 163.20 | 164.50 | 154.20 | 139180 | 1.35% |
| 09 Apr 2020 | 155.00 | 158.00 | 158.00 | 151.25 | 99638 | 1.57% |
| 08 Apr 2020 | 152.60 | 154.00 | 166.60 | 149.35 | 174262 | -1.77% |
| 07 Apr 2020 | 155.35 | 148.95 | 158.15 | 145.05 | 159451 | 9.17% |
| 03 Apr 2020 | 142.30 | 138.00 | 147.70 | 133.45 | 192069 | 3.23% |
| 01 Apr 2020 | 137.85 | 137.00 | 139.85 | 129.90 | 137201 | 0.92% |
| 31 Mar 2020 | 136.60 | 128.00 | 139.00 | 127.20 | 204370 | 8.33% |
| 30 Mar 2020 | 126.10 | 127.10 | 134.50 | 125.00 | 64825 | -6.04% |
| 27 Mar 2020 | 134.20 | 131.70 | 137.50 | 122.20 | 233122 | 5.50% |