GSS Infotech Ltd
NSE :GSS BSE :532951 Sector : IT - SoftwareBuy, Sell or Hold GSS ?
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
GSS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 60.51 | 63.59 | 63.59 | 60.21 | 76479 | -3.01% |
| 21 Nov 2024 | 62.39 | 62.46 | 63.79 | 61.51 | 73376 | -0.11% |
| 19 Nov 2024 | 62.46 | 63.95 | 63.95 | 61.91 | 23754 | -0.81% |
| 18 Nov 2024 | 62.97 | 65.00 | 66.13 | 62.50 | 320157 | -3.03% |
| 14 Nov 2024 | 64.94 | 65.25 | 65.83 | 63.10 | 234567 | 1.04% |
| 13 Nov 2024 | 64.27 | 67.44 | 67.45 | 63.17 | 85231 | -2.65% |
| 12 Nov 2024 | 66.02 | 69.40 | 69.40 | 65.09 | 14993 | -1.26% |
| 11 Nov 2024 | 66.86 | 71.35 | 71.35 | 65.26 | 53921 | -3.52% |
| 08 Nov 2024 | 69.30 | 71.37 | 71.37 | 69.00 | 17923 | -0.92% |
| 07 Nov 2024 | 69.94 | 70.40 | 73.58 | 68.99 | 50216 | 1.29% |
| 06 Nov 2024 | 69.05 | 69.07 | 70.15 | 68.58 | 93773 | -0.52% |
| 05 Nov 2024 | 69.41 | 69.35 | 71.00 | 66.61 | 7692 | -0.16% |
| 04 Nov 2024 | 69.52 | 74.94 | 74.94 | 69.35 | 68052 | -2.06% |
| 01 Nov 2024 | 70.98 | 69.50 | 72.79 | 69.50 | 12347 | 2.11% |
| 31 Oct 2024 | 69.51 | 72.00 | 72.00 | 69.00 | 7352 | 0.74% |
| 30 Oct 2024 | 69.00 | 69.79 | 70.02 | 68.01 | 19171 | -0.33% |
| 29 Oct 2024 | 69.23 | 69.70 | 72.40 | 61.82 | 245545 | 1.63% |
| 28 Oct 2024 | 68.12 | 69.70 | 69.70 | 66.46 | 12046 | 0.40% |
| 25 Oct 2024 | 67.85 | 70.80 | 70.80 | 67.00 | 22015 | -1.72% |
| 24 Oct 2024 | 69.04 | 69.49 | 69.77 | 67.82 | 33740 | 1.56% |
| 23 Oct 2024 | 67.98 | 72.95 | 72.95 | 67.01 | 35433 | -2.31% |
| 22 Oct 2024 | 69.59 | 70.96 | 75.85 | 68.87 | 33752 | -3.88% |
| 21 Oct 2024 | 72.40 | 72.50 | 73.51 | 72.00 | 13222 | -0.81% |
| 18 Oct 2024 | 72.99 | 74.90 | 75.34 | 72.15 | 18937 | -1.56% |
| 17 Oct 2024 | 74.15 | 77.40 | 77.40 | 72.38 | 14334 | -0.80% |
| 16 Oct 2024 | 74.75 | 77.55 | 77.55 | 73.50 | 125616 | -0.21% |
| 15 Oct 2024 | 74.91 | 80.00 | 80.64 | 74.50 | 142857 | -4.07% |
| 14 Oct 2024 | 78.09 | 76.00 | 82.70 | 74.91 | 107770 | 1.21% |
| 11 Oct 2024 | 77.16 | 79.85 | 79.85 | 74.01 | 65917 | -1.79% |
| 10 Oct 2024 | 78.57 | 81.66 | 81.66 | 77.20 | 100129 | 1.92% |
| 09 Oct 2024 | 77.09 | 76.50 | 80.00 | 74.23 | 179615 | 5.17% |
| 08 Oct 2024 | 73.30 | 74.00 | 75.59 | 72.50 | 129398 | -0.62% |
| 07 Oct 2024 | 73.76 | 78.90 | 78.90 | 73.76 | 45986 | -5.01% |
| 04 Oct 2024 | 77.65 | 81.40 | 81.40 | 77.02 | 109101 | -1.21% |
| 03 Oct 2024 | 78.60 | 78.85 | 78.85 | 76.40 | 71773 | 4.66% |
| 01 Oct 2024 | 75.10 | 72.60 | 75.27 | 72.50 | 128870 | 4.76% |
| 30 Sep 2024 | 71.69 | 70.60 | 73.30 | 69.15 | 211121 | 2.47% |
| 27 Sep 2024 | 69.96 | 71.85 | 71.97 | 69.11 | 118540 | -2.89% |
| 26 Sep 2024 | 72.04 | 72.80 | 72.80 | 68.17 | 152287 | 0.39% |
| 25 Sep 2024 | 71.76 | 75.99 | 75.99 | 71.35 | 135293 | -4.40% |
| 24 Sep 2024 | 75.06 | 75.60 | 76.02 | 73.30 | 27680 | 0.48% |
| 23 Sep 2024 | 74.70 | 75.55 | 75.58 | 73.00 | 49948 | 0.77% |
| 20 Sep 2024 | 74.13 | 78.00 | 80.90 | 74.00 | 106957 | -4.26% |
| 19 Sep 2024 | 77.43 | 79.03 | 80.19 | 77.11 | 131750 | -2.02% |
| 18 Sep 2024 | 79.03 | 80.80 | 81.99 | 79.00 | 138507 | -1.13% |
| 17 Sep 2024 | 79.93 | 79.97 | 80.70 | 79.04 | 225023 | 0.29% |
| 16 Sep 2024 | 79.70 | 82.90 | 82.90 | 79.12 | 58174 | -1.94% |
| 13 Sep 2024 | 81.28 | 80.65 | 82.69 | 79.30 | 164625 | 2.15% |
| 12 Sep 2024 | 79.57 | 80.70 | 80.70 | 79.11 | 22225 | -0.01% |
| 11 Sep 2024 | 79.58 | 79.30 | 80.99 | 79.28 | 17337 | 0.39% |
| 10 Sep 2024 | 79.27 | 81.39 | 81.39 | 79.00 | 12433 | -0.66% |
| 09 Sep 2024 | 79.80 | 81.89 | 81.89 | 79.06 | 19164 | 2.27% |
| 06 Sep 2024 | 78.03 | 78.60 | 79.95 | 78.00 | 231381 | -1.25% |
| 05 Sep 2024 | 79.02 | 80.23 | 81.44 | 78.10 | 14392 | -1.51% |
| 04 Sep 2024 | 80.23 | 80.45 | 80.80 | 78.05 | 14296 | 0.87% |
| 03 Sep 2024 | 79.54 | 79.50 | 80.00 | 78.05 | 8503 | 1.97% |
| 02 Sep 2024 | 78.00 | 81.20 | 81.20 | 77.00 | 231758 | -1.92% |
| 30 Aug 2024 | 79.53 | 78.95 | 80.87 | 77.00 | 157916 | 0.73% |
| 29 Aug 2024 | 78.95 | 78.67 | 80.88 | 78.50 | 21487 | -1.20% |
| 28 Aug 2024 | 79.91 | 78.99 | 80.88 | 78.30 | 149848 | 1.16% |
| 27 Aug 2024 | 78.99 | 80.35 | 81.00 | 78.85 | 26263 | -1.24% |
| 26 Aug 2024 | 79.98 | 82.60 | 82.65 | 77.50 | 121791 | -1.30% |
| 23 Aug 2024 | 81.03 | 82.30 | 82.30 | 80.00 | 38058 | 0.37% |
| 22 Aug 2024 | 80.73 | 81.70 | 84.00 | 80.00 | 72994 | 0.85% |
| 21 Aug 2024 | 80.05 | 80.06 | 84.00 | 79.97 | 63995 | -2.78% |
| 20 Aug 2024 | 82.34 | 80.97 | 82.85 | 79.97 | 27866 | 2.58% |
| 19 Aug 2024 | 80.27 | 84.98 | 84.98 | 80.00 | 63032 | -4.64% |
| 16 Aug 2024 | 84.18 | 86.99 | 86.99 | 83.01 | 44843 | -3.04% |
| 14 Aug 2024 | 86.82 | 86.30 | 89.00 | 86.00 | 7081 | -0.99% |
| 13 Aug 2024 | 87.69 | 87.58 | 89.50 | 86.20 | 120953 | 0.13% |
| 12 Aug 2024 | 87.58 | 88.50 | 90.60 | 85.51 | 8173 | -0.15% |
| 09 Aug 2024 | 87.71 | 88.65 | 90.00 | 87.00 | 14104 | -1.08% |
| 08 Aug 2024 | 88.67 | 90.90 | 90.90 | 88.00 | 11629 | -0.94% |
| 07 Aug 2024 | 89.51 | 92.50 | 92.50 | 87.62 | 9211 | 0.92% |
| 06 Aug 2024 | 88.69 | 89.75 | 91.80 | 88.00 | 12643 | -0.30% |
| 05 Aug 2024 | 88.96 | 91.65 | 92.48 | 87.51 | 24069 | -2.94% |
| 02 Aug 2024 | 91.65 | 92.12 | 93.65 | 91.00 | 53667 | -0.51% |
| 01 Aug 2024 | 92.12 | 92.34 | 93.70 | 91.50 | 18708 | -0.24% |
| 31 Jul 2024 | 92.34 | 93.99 | 94.00 | 92.00 | 16958 | -1.45% |
| 30 Jul 2024 | 93.70 | 93.03 | 94.80 | 92.05 | 29050 | 0.72% |
| 29 Jul 2024 | 93.03 | 96.50 | 96.99 | 92.00 | 16367 | -1.10% |
| 26 Jul 2024 | 94.06 | 92.00 | 95.00 | 91.10 | 50486 | 2.03% |
| 25 Jul 2024 | 92.19 | 92.40 | 94.00 | 92.00 | 16705 | -0.86% |
| 24 Jul 2024 | 92.99 | 91.74 | 93.89 | 91.01 | 96683 | 1.36% |
| 23 Jul 2024 | 91.74 | 91.30 | 93.49 | 91.02 | 15836 | -0.59% |
| 22 Jul 2024 | 92.28 | 94.00 | 94.00 | 91.00 | 9118 | -0.47% |
| 19 Jul 2024 | 92.72 | 93.95 | 96.00 | 91.05 | 27543 | -0.82% |
| 18 Jul 2024 | 93.49 | 97.40 | 97.40 | 93.01 | 74277 | -1.62% |
| 16 Jul 2024 | 95.03 | 97.85 | 97.85 | 94.30 | 3742 | -1.02% |
| 15 Jul 2024 | 96.01 | 95.65 | 97.45 | 93.00 | 64837 | 1.06% |
| 12 Jul 2024 | 95.00 | 94.76 | 97.00 | 91.30 | 214122 | 0.25% |
| 11 Jul 2024 | 94.76 | 94.85 | 95.90 | 93.00 | 20512 | -0.15% |
| 10 Jul 2024 | 94.90 | 97.60 | 99.70 | 92.72 | 36132 | -2.77% |
| 09 Jul 2024 | 97.60 | 98.55 | 100.28 | 96.00 | 7114 | -0.97% |
| 08 Jul 2024 | 98.56 | 102.50 | 102.50 | 97.10 | 28236 | 0.72% |
| 05 Jul 2024 | 97.86 | 93.80 | 98.00 | 92.30 | 41943 | 4.79% |
| 04 Jul 2024 | 93.39 | 94.00 | 94.00 | 92.05 | 10287 | 0.08% |
| 03 Jul 2024 | 93.32 | 92.00 | 94.60 | 92.00 | 9659 | 1.35% |
| 02 Jul 2024 | 92.08 | 94.90 | 94.90 | 91.70 | 17015 | -1.41% |
| 01 Jul 2024 | 93.40 | 95.70 | 95.70 | 92.30 | 13136 | -0.64% |
| 28 Jun 2024 | 94.00 | 95.90 | 95.90 | 92.16 | 4838 | -0.62% |
| 27 Jun 2024 | 94.59 | 95.40 | 95.40 | 92.24 | 14423 | 1.13% |
| 26 Jun 2024 | 93.53 | 92.72 | 94.00 | 92.00 | 186472 | 0.86% |
| 25 Jun 2024 | 92.73 | 95.00 | 96.00 | 92.61 | 39629 | -1.77% |
| 24 Jun 2024 | 94.40 | 96.40 | 96.40 | 93.40 | 11822 | -1.37% |
| 21 Jun 2024 | 95.71 | 96.00 | 96.70 | 93.30 | 190537 | -0.19% |
| 20 Jun 2024 | 95.89 | 95.60 | 97.00 | 93.20 | 8594 | 1.03% |
| 19 Jun 2024 | 94.91 | 96.15 | 97.70 | 92.35 | 130653 | -1.29% |
| 18 Jun 2024 | 96.15 | 99.70 | 99.70 | 95.27 | 27121 | -2.63% |
| 14 Jun 2024 | 98.75 | 100.00 | 100.00 | 96.20 | 17103 | -0.23% |
| 13 Jun 2024 | 98.98 | 99.80 | 99.80 | 95.25 | 15516 | 2.26% |
| 12 Jun 2024 | 96.79 | 97.50 | 99.50 | 95.20 | 13526 | -0.37% |
| 11 Jun 2024 | 97.15 | 97.00 | 99.75 | 95.10 | 17624 | 1.70% |
| 10 Jun 2024 | 95.53 | 95.35 | 96.75 | 92.50 | 51349 | 3.16% |
| 07 Jun 2024 | 92.60 | 97.00 | 97.00 | 91.70 | 52269 | -1.28% |
| 06 Jun 2024 | 93.80 | 92.70 | 95.40 | 89.00 | 195578 | 3.19% |
| 05 Jun 2024 | 90.90 | 94.95 | 97.80 | 89.05 | 47935 | -2.57% |
| 04 Jun 2024 | 93.30 | 94.10 | 97.65 | 92.80 | 31688 | -4.45% |
| 03 Jun 2024 | 97.65 | 102.00 | 103.00 | 96.40 | 17384 | -1.11% |
| 31 May 2024 | 98.75 | 96.95 | 100.20 | 94.50 | 152096 | 3.46% |
| 30 May 2024 | 95.45 | 97.90 | 98.50 | 94.50 | 20081 | -3.88% |
| 29 May 2024 | 99.30 | 96.90 | 99.90 | 92.65 | 22760 | 2.48% |
| 28 May 2024 | 96.90 | 97.25 | 97.55 | 93.15 | 23607 | -0.36% |
| 27 May 2024 | 97.25 | 101.00 | 101.00 | 95.60 | 37930 | -3.33% |
| 24 May 2024 | 100.60 | 102.25 | 103.90 | 100.00 | 23218 | -1.61% |
| 23 May 2024 | 102.25 | 106.70 | 106.70 | 102.00 | 40365 | -2.29% |
| 22 May 2024 | 104.65 | 106.00 | 107.20 | 104.00 | 33338 | -1.60% |
| 21 May 2024 | 106.35 | 108.75 | 108.75 | 106.05 | 119813 | 0.14% |
| 18 May 2024 | 106.20 | 107.50 | 107.50 | 105.70 | 6398 | -0.14% |
| 17 May 2024 | 106.35 | 107.00 | 109.50 | 106.00 | 39554 | -0.51% |
| 16 May 2024 | 106.90 | 108.05 | 112.00 | 105.50 | 126727 | -0.79% |
| 15 May 2024 | 107.75 | 110.20 | 115.70 | 105.35 | 243314 | -2.84% |
| 14 May 2024 | 110.90 | 113.00 | 118.60 | 110.90 | 122087 | -4.97% |
| 13 May 2024 | 116.70 | 124.60 | 124.60 | 116.20 | 18777 | -4.58% |
| 10 May 2024 | 122.30 | 123.85 | 125.60 | 120.65 | 9649 | 0.25% |
| 09 May 2024 | 122.00 | 125.05 | 131.70 | 120.95 | 151470 | -2.75% |
| 08 May 2024 | 125.45 | 133.70 | 133.70 | 123.00 | 23353 | -2.41% |
| 07 May 2024 | 128.55 | 131.50 | 131.50 | 127.00 | 18735 | 0.27% |
| 06 May 2024 | 128.20 | 135.80 | 135.80 | 127.30 | 16923 | -2.36% |
| 03 May 2024 | 131.30 | 137.00 | 138.90 | 127.15 | 34560 | -1.13% |
| 02 May 2024 | 132.80 | 138.50 | 138.50 | 132.45 | 96148 | -2.25% |
| 30 Apr 2024 | 135.85 | 139.95 | 139.95 | 134.80 | 105357 | -1.16% |
| 29 Apr 2024 | 137.45 | 138.70 | 140.75 | 136.00 | 62472 | -0.87% |
| 26 Apr 2024 | 138.65 | 139.80 | 140.00 | 135.20 | 85410 | 1.02% |
| 25 Apr 2024 | 137.25 | 141.50 | 141.50 | 136.60 | 11906 | -1.65% |
| 24 Apr 2024 | 139.55 | 145.85 | 145.85 | 138.25 | 22607 | -2.89% |
| 23 Apr 2024 | 143.70 | 142.80 | 145.25 | 139.05 | 57879 | 2.86% |
| 22 Apr 2024 | 139.70 | 141.15 | 141.15 | 137.10 | 4403 | -1.03% |
| 19 Apr 2024 | 141.15 | 133.00 | 141.15 | 132.50 | 16949 | 4.98% |
| 18 Apr 2024 | 134.45 | 134.45 | 138.00 | 133.00 | 88901 | 1.36% |
| 16 Apr 2024 | 132.65 | 134.60 | 134.60 | 130.25 | 11810 | 0.91% |
| 15 Apr 2024 | 131.45 | 135.00 | 135.00 | 130.25 | 50504 | -3.73% |
| 12 Apr 2024 | 136.55 | 137.05 | 142.20 | 135.25 | 30963 | -4.01% |
| 10 Apr 2024 | 142.25 | 135.80 | 142.55 | 129.05 | 22214 | 4.75% |
| 09 Apr 2024 | 135.80 | 147.80 | 147.80 | 135.80 | 28819 | -5.00% |
| 08 Apr 2024 | 142.95 | 148.80 | 148.80 | 140.50 | 5689 | -1.55% |
| 05 Apr 2024 | 145.20 | 146.00 | 150.00 | 142.50 | 11250 | -0.99% |
| 04 Apr 2024 | 146.65 | 142.90 | 148.25 | 142.90 | 36748 | 3.82% |
| 03 Apr 2024 | 141.25 | 134.85 | 141.55 | 133.10 | 17781 | 4.75% |
| 02 Apr 2024 | 134.85 | 133.90 | 136.00 | 131.20 | 27834 | 1.85% |
| 01 Apr 2024 | 132.40 | 126.30 | 132.55 | 126.25 | 23390 | 4.87% |
| 28 Mar 2024 | 126.25 | 130.60 | 130.60 | 123.00 | 60856 | -1.21% |
| 27 Mar 2024 | 127.80 | 129.80 | 131.00 | 126.00 | 63523 | 0.71% |
| 26 Mar 2024 | 126.90 | 134.80 | 134.80 | 125.00 | 78720 | -2.57% |
| 22 Mar 2024 | 130.25 | 131.35 | 133.70 | 129.10 | 28427 | -0.84% |
| 21 Mar 2024 | 131.35 | 130.05 | 133.90 | 130.05 | 11262 | 1.23% |
| 20 Mar 2024 | 129.75 | 132.40 | 132.40 | 128.90 | 29836 | -1.03% |
| 19 Mar 2024 | 131.10 | 127.50 | 133.85 | 127.20 | 24932 | 0.77% |
| 18 Mar 2024 | 130.10 | 134.85 | 135.00 | 128.30 | 21534 | -0.95% |
| 15 Mar 2024 | 131.35 | 135.75 | 135.75 | 127.00 | 35851 | -1.20% |
| 14 Mar 2024 | 132.95 | 123.40 | 135.45 | 123.40 | 91922 | 2.35% |
| 13 Mar 2024 | 129.90 | 130.25 | 135.70 | 129.90 | 33650 | -4.97% |
| 12 Mar 2024 | 136.70 | 146.90 | 149.00 | 136.70 | 28753 | -5.00% |
| 11 Mar 2024 | 143.90 | 147.15 | 149.90 | 142.00 | 96359 | -2.21% |
| 07 Mar 2024 | 147.15 | 149.00 | 150.50 | 146.00 | 74912 | -2.06% |
| 06 Mar 2024 | 150.25 | 156.90 | 157.25 | 148.25 | 114862 | -3.25% |
| 05 Mar 2024 | 155.30 | 170.00 | 172.45 | 154.50 | 420984 | -10.02% |
| 04 Mar 2024 | 172.60 | 194.70 | 194.70 | 170.60 | 766481 | -11.33% |
| 02 Mar 2024 | 194.65 | 194.60 | 194.65 | 185.90 | 171018 | 4.99% |
| 01 Mar 2024 | 185.40 | 155.40 | 185.40 | 152.05 | 2039583 | 20.00% |
| 29 Feb 2024 | 154.50 | 147.65 | 169.50 | 146.00 | 835029 | 5.86% |
| 28 Feb 2024 | 145.95 | 150.90 | 152.80 | 144.00 | 133386 | -2.60% |
| 27 Feb 2024 | 149.85 | 151.00 | 154.45 | 148.20 | 29197 | -1.22% |
| 26 Feb 2024 | 151.70 | 155.80 | 155.85 | 150.05 | 40921 | -2.13% |
| 23 Feb 2024 | 155.00 | 152.75 | 157.00 | 151.00 | 31787 | 1.97% |
| 22 Feb 2024 | 152.00 | 153.70 | 155.25 | 150.25 | 30808 | -0.59% |
| 21 Feb 2024 | 152.90 | 154.85 | 159.00 | 152.20 | 48644 | -0.75% |
| 20 Feb 2024 | 154.05 | 154.50 | 159.00 | 153.40 | 33398 | -0.29% |
| 19 Feb 2024 | 154.50 | 158.30 | 162.00 | 153.50 | 37858 | -1.90% |
| 16 Feb 2024 | 157.50 | 159.35 | 159.90 | 156.50 | 75363 | -0.66% |
| 15 Feb 2024 | 158.55 | 154.00 | 164.00 | 153.20 | 56355 | 3.49% |
| 14 Feb 2024 | 153.20 | 150.10 | 157.70 | 150.10 | 52164 | 0.16% |
| 13 Feb 2024 | 152.95 | 153.50 | 158.65 | 149.55 | 56536 | -0.36% |
| 12 Feb 2024 | 153.50 | 172.00 | 173.90 | 151.55 | 116868 | -12.34% |
| 09 Feb 2024 | 175.10 | 176.85 | 177.45 | 170.50 | 31661 | 0.49% |
| 08 Feb 2024 | 174.25 | 178.40 | 179.90 | 173.85 | 49798 | -0.85% |
| 07 Feb 2024 | 175.75 | 174.15 | 184.00 | 174.15 | 100199 | 1.12% |
| 06 Feb 2024 | 173.80 | 175.80 | 177.20 | 167.15 | 99974 | 0.40% |
| 05 Feb 2024 | 173.10 | 180.00 | 185.00 | 170.50 | 155541 | 0.23% |
| 02 Feb 2024 | 172.70 | 166.45 | 177.00 | 162.80 | 249519 | 4.38% |
| 01 Feb 2024 | 165.45 | 155.50 | 180.40 | 147.95 | 720872 | 10.04% |
| 31 Jan 2024 | 150.35 | 160.35 | 162.00 | 146.95 | 150214 | -6.24% |
| 30 Jan 2024 | 160.35 | 159.90 | 162.40 | 157.60 | 21574 | 0.53% |
| 29 Jan 2024 | 159.50 | 165.00 | 165.00 | 157.50 | 44152 | -1.88% |
| 25 Jan 2024 | 162.55 | 164.30 | 168.00 | 161.50 | 28697 | -1.72% |
| 24 Jan 2024 | 165.40 | 169.00 | 169.00 | 161.30 | 62335 | -1.02% |
| 23 Jan 2024 | 167.10 | 171.00 | 172.60 | 165.00 | 39190 | -2.19% |
| 20 Jan 2024 | 170.85 | 174.00 | 175.00 | 170.00 | 35568 | 0.23% |
| 19 Jan 2024 | 170.45 | 178.00 | 178.00 | 169.90 | 52297 | -1.62% |
| 18 Jan 2024 | 173.25 | 175.00 | 176.95 | 172.00 | 124791 | -1.39% |
| 17 Jan 2024 | 175.70 | 181.85 | 182.00 | 175.40 | 195902 | -3.38% |
| 16 Jan 2024 | 181.85 | 185.25 | 185.40 | 175.80 | 110977 | -1.14% |
| 15 Jan 2024 | 183.95 | 186.00 | 194.00 | 183.50 | 112391 | -1.02% |
| 12 Jan 2024 | 185.85 | 186.90 | 195.45 | 184.00 | 291100 | 0.22% |
| 11 Jan 2024 | 185.45 | 186.80 | 190.00 | 184.95 | 43811 | 0.54% |
| 10 Jan 2024 | 184.45 | 187.85 | 187.85 | 184.15 | 35393 | -0.14% |
| 09 Jan 2024 | 184.70 | 187.95 | 188.50 | 183.35 | 38647 | -1.23% |
| 08 Jan 2024 | 187.00 | 188.00 | 188.00 | 184.65 | 17141 | 1.00% |
| 05 Jan 2024 | 185.15 | 188.50 | 188.55 | 184.15 | 43746 | -1.07% |
| 04 Jan 2024 | 187.15 | 185.20 | 188.55 | 185.05 | 22915 | 0.13% |
| 03 Jan 2024 | 186.90 | 188.70 | 188.70 | 185.05 | 10862 | 0.30% |
| 02 Jan 2024 | 186.35 | 189.40 | 189.40 | 184.55 | 17462 | 0.05% |
| 01 Jan 2024 | 186.25 | 188.85 | 188.85 | 185.10 | 7982 | 0.11% |
| 29 Dec 2023 | 186.05 | 188.90 | 189.00 | 185.00 | 43021 | -0.11% |
| 28 Dec 2023 | 186.25 | 188.05 | 189.50 | 185.20 | 18305 | -0.75% |
| 27 Dec 2023 | 187.65 | 193.95 | 193.95 | 187.10 | 32367 | -1.81% |
| 26 Dec 2023 | 191.10 | 194.25 | 198.50 | 189.10 | 19880 | -0.16% |
| 22 Dec 2023 | 191.40 | 192.10 | 194.35 | 190.00 | 11939 | -0.36% |
| 21 Dec 2023 | 192.10 | 195.50 | 195.50 | 188.50 | 42428 | -0.29% |
| 20 Dec 2023 | 192.65 | 200.70 | 203.95 | 190.60 | 111959 | -2.60% |
| 19 Dec 2023 | 197.80 | 190.65 | 202.00 | 186.50 | 138501 | 5.16% |
| 18 Dec 2023 | 188.10 | 187.90 | 189.00 | 183.40 | 58445 | 1.46% |
| 15 Dec 2023 | 185.40 | 184.70 | 190.10 | 181.20 | 135028 | 1.90% |
| 14 Dec 2023 | 181.95 | 184.00 | 186.85 | 180.00 | 69802 | 0.28% |
| 13 Dec 2023 | 181.45 | 182.00 | 188.45 | 178.05 | 62621 | 0.42% |
| 12 Dec 2023 | 180.70 | 181.75 | 185.45 | 179.90 | 21742 | -0.50% |
| 11 Dec 2023 | 181.60 | 185.60 | 185.90 | 180.00 | 33020 | -0.71% |
| 08 Dec 2023 | 182.90 | 185.00 | 185.80 | 182.20 | 9598 | 0.22% |
| 07 Dec 2023 | 182.50 | 185.90 | 186.40 | 182.00 | 142785 | -0.38% |
| 06 Dec 2023 | 183.20 | 183.60 | 186.95 | 177.80 | 115805 | -0.38% |
| 05 Dec 2023 | 183.90 | 185.65 | 187.65 | 181.95 | 16743 | -0.94% |
| 04 Dec 2023 | 185.65 | 191.00 | 191.00 | 183.90 | 33473 | -1.12% |
| 01 Dec 2023 | 187.75 | 189.35 | 190.90 | 187.20 | 29016 | -1.18% |
| 30 Nov 2023 | 190.00 | 195.00 | 195.10 | 188.55 | 18212 | -0.58% |
| 29 Nov 2023 | 191.10 | 187.30 | 195.95 | 187.30 | 194780 | 1.22% |
| 28 Nov 2023 | 188.80 | 192.40 | 193.45 | 187.20 | 12960 | -0.63% |
| 24 Nov 2023 | 190.00 | 191.90 | 194.50 | 189.00 | 26866 | -0.73% |
| 23 Nov 2023 | 191.40 | 192.45 | 192.95 | 186.25 | 30659 | 0.76% |
| 22 Nov 2023 | 189.95 | 187.60 | 192.00 | 183.80 | 84821 | 3.21% |
| 21 Nov 2023 | 184.05 | 187.60 | 189.65 | 179.55 | 32852 | -1.39% |
| 20 Nov 2023 | 186.65 | 187.20 | 190.45 | 186.00 | 8714 | -0.24% |
| 17 Nov 2023 | 187.10 | 193.00 | 193.00 | 186.00 | 26281 | -1.16% |
| 16 Nov 2023 | 189.30 | 194.95 | 194.95 | 187.70 | 18241 | -1.17% |
| 15 Nov 2023 | 191.55 | 192.80 | 193.70 | 188.00 | 18105 | -0.49% |
| 13 Nov 2023 | 192.50 | 194.95 | 195.00 | 190.10 | 19427 | -0.52% |
| 12 Nov 2023 | 193.50 | 192.60 | 198.90 | 190.35 | 7916 | 1.87% |
| 10 Nov 2023 | 189.95 | 194.00 | 194.95 | 189.05 | 19562 | -1.61% |
| 09 Nov 2023 | 193.05 | 195.90 | 195.90 | 190.20 | 6265 | -0.77% |
| 08 Nov 2023 | 194.55 | 195.50 | 195.85 | 193.25 | 9600 | 0.31% |
| 07 Nov 2023 | 193.95 | 195.70 | 197.55 | 192.80 | 24825 | -0.39% |
| 06 Nov 2023 | 194.70 | 193.25 | 199.35 | 193.25 | 20334 | -0.23% |
| 03 Nov 2023 | 195.15 | 193.80 | 198.75 | 190.80 | 39162 | 1.22% |
| 02 Nov 2023 | 192.80 | 194.20 | 194.80 | 191.30 | 7002 | 0.47% |
| 01 Nov 2023 | 191.90 | 192.30 | 198.00 | 187.55 | 53333 | 0.29% |
| 31 Oct 2023 | 191.35 | 194.00 | 194.20 | 189.25 | 13870 | -0.73% |
| 30 Oct 2023 | 192.75 | 191.35 | 194.80 | 189.45 | 10035 | 1.39% |
| 27 Oct 2023 | 190.10 | 193.35 | 198.95 | 189.00 | 32317 | -0.21% |
| 26 Oct 2023 | 190.50 | 191.85 | 196.15 | 183.55 | 33621 | -0.31% |
| 25 Oct 2023 | 191.10 | 194.95 | 197.40 | 186.80 | 22584 | -0.49% |
| 23 Oct 2023 | 192.05 | 204.00 | 205.70 | 187.60 | 35220 | -5.39% |
| 20 Oct 2023 | 203.00 | 207.90 | 209.25 | 202.25 | 75104 | -1.96% |
| 19 Oct 2023 | 207.05 | 204.85 | 208.55 | 204.00 | 8956 | 1.07% |
| 18 Oct 2023 | 204.85 | 206.10 | 208.95 | 204.00 | 116808 | -0.39% |
| 17 Oct 2023 | 205.65 | 207.70 | 208.45 | 205.05 | 17194 | -0.19% |
| 16 Oct 2023 | 206.05 | 206.10 | 208.85 | 205.30 | 21237 | -0.82% |
| 13 Oct 2023 | 207.75 | 207.60 | 209.70 | 206.05 | 9799 | 0.53% |
| 12 Oct 2023 | 206.65 | 209.55 | 209.60 | 205.80 | 21906 | -0.74% |
| 11 Oct 2023 | 208.20 | 210.00 | 212.15 | 206.65 | 48988 | 0.05% |
| 10 Oct 2023 | 208.10 | 207.20 | 212.00 | 207.00 | 18874 | 0.43% |
| 09 Oct 2023 | 207.20 | 206.50 | 214.50 | 206.00 | 88845 | -3.61% |
| 06 Oct 2023 | 214.95 | 219.90 | 219.90 | 214.05 | 25241 | -1.67% |
| 05 Oct 2023 | 218.60 | 208.60 | 220.00 | 208.60 | 107714 | 3.21% |
| 04 Oct 2023 | 211.80 | 209.00 | 217.10 | 207.55 | 96469 | 0.88% |
| 03 Oct 2023 | 209.95 | 215.30 | 216.60 | 208.15 | 41275 | -2.48% |
| 29 Sep 2023 | 215.30 | 221.70 | 226.95 | 213.00 | 123492 | -2.29% |
| 28 Sep 2023 | 220.35 | 215.90 | 226.95 | 214.95 | 437116 | 2.75% |
| 27 Sep 2023 | 214.45 | 216.00 | 219.70 | 213.10 | 181600 | -0.76% |
| 26 Sep 2023 | 216.10 | 203.95 | 220.55 | 202.85 | 349182 | 6.48% |
| 25 Sep 2023 | 202.95 | 205.50 | 207.70 | 202.00 | 100419 | -0.54% |
| 22 Sep 2023 | 204.05 | 208.25 | 208.70 | 202.85 | 23957 | -1.35% |
| 21 Sep 2023 | 206.85 | 210.15 | 215.05 | 205.10 | 28974 | -3.05% |
| 20 Sep 2023 | 213.35 | 216.70 | 218.50 | 212.00 | 63038 | -1.77% |
| 18 Sep 2023 | 217.20 | 205.00 | 222.75 | 205.00 | 358865 | 5.21% |
| 15 Sep 2023 | 206.45 | 204.85 | 211.55 | 202.15 | 117005 | 1.55% |
| 14 Sep 2023 | 203.30 | 209.00 | 209.75 | 200.10 | 39711 | -2.05% |
| 13 Sep 2023 | 207.55 | 201.90 | 210.85 | 201.60 | 64071 | 3.41% |
| 12 Sep 2023 | 200.70 | 213.70 | 215.30 | 196.00 | 86526 | -5.93% |
| 11 Sep 2023 | 213.35 | 205.00 | 222.40 | 205.00 | 398393 | 4.56% |
| 08 Sep 2023 | 204.05 | 206.10 | 210.00 | 202.00 | 126883 | -0.39% |
| 07 Sep 2023 | 204.85 | 205.60 | 208.80 | 202.00 | 40785 | -1.40% |
| 06 Sep 2023 | 207.75 | 205.90 | 212.30 | 204.55 | 132646 | 1.59% |
| 05 Sep 2023 | 204.50 | 198.85 | 210.60 | 198.30 | 266831 | 2.25% |
| 04 Sep 2023 | 200.00 | 197.00 | 202.00 | 194.45 | 105987 | 1.52% |
| 01 Sep 2023 | 197.00 | 197.90 | 201.00 | 195.25 | 169304 | -0.45% |
| 31 Aug 2023 | 197.90 | 187.65 | 204.95 | 186.70 | 298902 | 6.23% |
| 30 Aug 2023 | 186.30 | 189.85 | 190.70 | 185.60 | 51033 | -0.88% |
| 29 Aug 2023 | 187.95 | 189.20 | 191.00 | 184.60 | 125618 | -0.03% |
| 28 Aug 2023 | 188.00 | 194.70 | 194.70 | 185.30 | 118813 | -2.51% |
| 25 Aug 2023 | 192.85 | 196.00 | 196.00 | 190.65 | 64949 | -0.67% |
| 24 Aug 2023 | 194.15 | 194.35 | 199.80 | 191.90 | 58535 | -1.60% |
| 23 Aug 2023 | 197.30 | 201.00 | 203.50 | 195.55 | 64682 | -1.42% |
| 22 Aug 2023 | 200.15 | 197.25 | 203.00 | 195.00 | 143553 | 2.46% |
| 21 Aug 2023 | 195.35 | 187.55 | 206.00 | 185.30 | 127620 | 4.69% |
| 18 Aug 2023 | 186.60 | 190.00 | 190.10 | 186.10 | 19885 | -1.35% |
| 17 Aug 2023 | 189.15 | 190.15 | 192.55 | 187.10 | 27992 | -0.50% |
| 16 Aug 2023 | 190.10 | 191.00 | 194.65 | 189.05 | 29989 | -0.52% |
| 14 Aug 2023 | 191.10 | 191.70 | 193.70 | 188.30 | 15750 | -0.31% |
| 11 Aug 2023 | 191.70 | 195.00 | 195.90 | 190.95 | 11199 | -1.67% |
| 10 Aug 2023 | 194.95 | 195.40 | 201.50 | 192.00 | 59637 | -0.23% |
| 09 Aug 2023 | 195.40 | 190.80 | 202.80 | 189.95 | 136456 | 2.92% |
| 08 Aug 2023 | 189.85 | 191.50 | 194.00 | 188.50 | 36858 | -0.47% |
| 07 Aug 2023 | 190.75 | 191.20 | 195.75 | 190.00 | 28483 | -0.18% |
| 04 Aug 2023 | 191.10 | 192.30 | 196.95 | 190.00 | 26327 | -2.13% |
| 03 Aug 2023 | 195.25 | 193.90 | 197.90 | 190.90 | 37690 | 1.38% |
| 02 Aug 2023 | 192.60 | 197.65 | 202.00 | 190.60 | 53886 | -1.83% |
| 01 Aug 2023 | 196.20 | 192.95 | 204.80 | 190.90 | 191173 | 0.98% |
| 31 Jul 2023 | 194.30 | 181.50 | 195.90 | 181.50 | 351717 | 7.05% |
| 28 Jul 2023 | 181.50 | 180.00 | 189.90 | 178.35 | 122571 | 1.45% |
| 27 Jul 2023 | 178.90 | 177.05 | 179.50 | 177.05 | 134635 | 1.07% |
| 26 Jul 2023 | 177.00 | 181.70 | 181.70 | 176.05 | 12342 | -1.06% |
| 25 Jul 2023 | 178.90 | 180.00 | 180.70 | 177.10 | 40242 | -0.28% |
| 24 Jul 2023 | 179.40 | 180.00 | 181.70 | 176.95 | 126982 | 0.70% |
| 21 Jul 2023 | 178.15 | 179.75 | 179.75 | 176.35 | 48879 | 0.06% |
| 20 Jul 2023 | 178.05 | 181.00 | 181.00 | 177.50 | 43787 | -0.84% |
| 19 Jul 2023 | 179.55 | 179.50 | 181.60 | 178.40 | 32513 | 0.03% |
| 18 Jul 2023 | 179.50 | 182.05 | 183.10 | 178.60 | 29968 | -0.55% |
| 17 Jul 2023 | 180.50 | 184.80 | 185.35 | 180.00 | 26565 | -1.53% |
| 14 Jul 2023 | 183.30 | 184.80 | 186.00 | 179.85 | 54357 | 0.08% |
| 13 Jul 2023 | 183.15 | 184.30 | 184.45 | 180.30 | 55678 | -0.08% |
| 12 Jul 2023 | 183.30 | 184.30 | 185.05 | 182.35 | 23205 | -0.49% |
| 11 Jul 2023 | 184.20 | 186.10 | 188.00 | 182.60 | 35269 | -1.13% |
| 10 Jul 2023 | 186.30 | 191.40 | 191.55 | 185.10 | 77912 | -0.69% |
| 07 Jul 2023 | 187.60 | 186.00 | 190.90 | 184.50 | 198241 | 1.46% |
| 06 Jul 2023 | 184.90 | 189.75 | 189.75 | 184.10 | 39209 | -0.03% |
| 05 Jul 2023 | 184.95 | 187.45 | 187.45 | 184.55 | 18607 | -1.39% |
| 04 Jul 2023 | 187.55 | 186.40 | 189.15 | 184.15 | 37931 | 0.62% |
| 03 Jul 2023 | 186.40 | 187.60 | 188.00 | 185.00 | 15609 | -0.16% |
| 30 Jun 2023 | 186.70 | 186.60 | 191.00 | 186.05 | 23929 | 0.08% |
| 28 Jun 2023 | 186.55 | 192.00 | 192.00 | 184.40 | 57863 | -0.08% |
| 27 Jun 2023 | 186.70 | 189.10 | 190.20 | 186.00 | 26809 | -0.29% |
| 26 Jun 2023 | 187.25 | 189.85 | 191.00 | 186.80 | 72351 | -0.64% |
| 23 Jun 2023 | 188.45 | 193.00 | 196.70 | 186.50 | 99567 | -3.11% |
| 22 Jun 2023 | 194.50 | 185.85 | 200.00 | 185.85 | 343208 | 4.65% |
| 21 Jun 2023 | 185.85 | 190.00 | 192.80 | 184.85 | 73482 | -1.69% |
| 20 Jun 2023 | 189.05 | 193.90 | 193.90 | 187.80 | 20174 | -1.89% |
| 19 Jun 2023 | 192.70 | 196.80 | 197.80 | 190.00 | 34655 | -1.33% |
| 16 Jun 2023 | 195.30 | 198.40 | 201.50 | 193.30 | 135236 | -0.86% |
| 15 Jun 2023 | 197.00 | 187.00 | 209.90 | 184.65 | 506596 | 6.03% |
| 14 Jun 2023 | 185.80 | 185.15 | 187.00 | 183.20 | 53395 | 0.38% |
| 13 Jun 2023 | 185.10 | 188.05 | 188.05 | 182.80 | 18683 | -0.08% |
| 12 Jun 2023 | 185.25 | 185.90 | 186.30 | 182.70 | 46338 | 0.19% |
| 09 Jun 2023 | 184.90 | 187.40 | 187.85 | 183.20 | 39987 | -0.62% |
| 08 Jun 2023 | 186.05 | 194.40 | 197.05 | 180.75 | 215743 | -3.63% |
| 07 Jun 2023 | 193.05 | 186.80 | 196.55 | 184.40 | 96633 | 4.24% |
| 06 Jun 2023 | 185.20 | 186.85 | 187.00 | 182.00 | 42133 | -0.24% |
| 05 Jun 2023 | 185.65 | 185.05 | 188.00 | 184.50 | 12941 | 0.54% |
| 02 Jun 2023 | 184.65 | 185.50 | 188.20 | 181.00 | 19954 | 0.14% |
| 01 Jun 2023 | 184.40 | 183.10 | 189.70 | 183.10 | 19177 | -0.99% |
| 31 May 2023 | 186.25 | 185.00 | 188.90 | 183.60 | 82172 | 0.32% |
| 30 May 2023 | 185.65 | 194.00 | 194.80 | 183.50 | 43342 | 0.11% |
| 29 May 2023 | 185.45 | 189.95 | 193.00 | 184.75 | 23114 | 0.38% |
| 26 May 2023 | 184.75 | 194.00 | 194.00 | 184.00 | 34096 | -4.25% |
| 25 May 2023 | 192.95 | 196.80 | 196.80 | 188.10 | 11694 | -0.80% |
| 24 May 2023 | 194.50 | 195.90 | 196.70 | 191.25 | 18072 | 1.01% |
| 23 May 2023 | 192.55 | 199.00 | 199.40 | 191.20 | 16369 | -1.36% |
| 22 May 2023 | 195.20 | 202.55 | 202.80 | 194.95 | 17860 | -1.31% |
| 19 May 2023 | 197.80 | 203.90 | 203.90 | 197.00 | 27080 | -0.68% |
| 18 May 2023 | 199.15 | 204.70 | 204.70 | 197.30 | 11437 | 0.18% |
| 17 May 2023 | 198.80 | 203.00 | 203.45 | 198.10 | 13897 | -1.44% |
| 16 May 2023 | 201.70 | 204.70 | 212.45 | 197.05 | 43243 | 1.74% |
| 15 May 2023 | 198.25 | 201.00 | 201.00 | 196.10 | 16428 | -0.90% |
| 12 May 2023 | 200.05 | 199.95 | 201.40 | 198.10 | 5891 | 0.05% |
| 11 May 2023 | 199.95 | 197.60 | 202.70 | 196.20 | 22253 | 0.68% |
| 10 May 2023 | 198.60 | 203.35 | 203.35 | 197.55 | 19300 | -1.14% |
| 09 May 2023 | 200.90 | 207.55 | 207.55 | 197.35 | 95879 | 0.10% |
| 08 May 2023 | 200.70 | 206.50 | 209.45 | 200.00 | 18081 | -1.64% |
| 05 May 2023 | 204.05 | 204.00 | 206.75 | 202.35 | 39531 | -0.41% |
| 04 May 2023 | 204.90 | 211.00 | 211.90 | 203.80 | 15094 | -0.12% |
| 03 May 2023 | 205.15 | 207.00 | 208.65 | 204.20 | 16289 | -0.92% |
| 02 May 2023 | 207.05 | 209.80 | 212.10 | 206.15 | 17807 | -0.72% |
| 28 Apr 2023 | 208.55 | 210.60 | 212.40 | 206.20 | 167980 | -1.25% |
| 27 Apr 2023 | 211.20 | 214.20 | 216.10 | 210.00 | 75880 | -1.33% |
| 26 Apr 2023 | 214.05 | 213.45 | 218.00 | 210.00 | 32259 | 0.87% |
| 25 Apr 2023 | 212.20 | 217.90 | 217.90 | 210.65 | 30350 | -2.17% |
| 24 Apr 2023 | 216.90 | 227.20 | 230.95 | 215.60 | 104305 | -3.13% |
| 21 Apr 2023 | 223.90 | 222.40 | 228.90 | 217.00 | 105310 | 2.10% |
| 20 Apr 2023 | 219.30 | 202.15 | 225.00 | 200.65 | 326075 | 7.95% |
| 19 Apr 2023 | 203.15 | 205.55 | 207.35 | 202.05 | 12171 | -1.17% |
| 18 Apr 2023 | 205.55 | 208.65 | 209.40 | 202.80 | 21391 | -1.51% |
| 17 Apr 2023 | 208.70 | 214.90 | 214.90 | 208.00 | 16672 | -2.25% |
| 13 Apr 2023 | 213.50 | 216.00 | 226.10 | 211.00 | 98459 | -1.23% |
| 12 Apr 2023 | 216.15 | 205.75 | 219.40 | 203.05 | 56859 | 5.05% |
| 11 Apr 2023 | 205.75 | 201.80 | 211.30 | 201.65 | 63813 | 2.93% |
| 10 Apr 2023 | 199.90 | 200.60 | 203.35 | 196.35 | 43540 | 0.65% |
| 06 Apr 2023 | 198.60 | 196.05 | 202.80 | 195.85 | 42378 | 1.12% |
| 05 Apr 2023 | 196.40 | 199.90 | 199.90 | 192.05 | 89484 | 0.26% |
| 03 Apr 2023 | 195.90 | 199.20 | 201.65 | 192.10 | 144311 | -1.11% |
| 31 Mar 2023 | 198.10 | 208.00 | 214.95 | 195.05 | 161964 | -2.17% |
| 29 Mar 2023 | 202.50 | 184.20 | 208.95 | 184.20 | 655087 | 10.11% |
| 28 Mar 2023 | 183.90 | 189.10 | 190.80 | 181.00 | 236480 | -2.62% |
| 27 Mar 2023 | 188.85 | 193.15 | 193.95 | 187.40 | 156102 | -0.76% |
| 24 Mar 2023 | 190.30 | 195.00 | 195.20 | 188.05 | 99318 | -0.08% |
| 23 Mar 2023 | 190.45 | 191.00 | 195.30 | 188.35 | 80228 | -0.63% |
| 22 Mar 2023 | 191.65 | 189.35 | 197.60 | 189.30 | 80324 | 2.49% |
| 21 Mar 2023 | 187.00 | 190.00 | 190.90 | 184.65 | 86960 | 0.03% |
| 20 Mar 2023 | 186.95 | 199.90 | 199.90 | 186.05 | 56217 | -1.73% |
| 17 Mar 2023 | 190.25 | 197.20 | 199.30 | 190.00 | 146899 | -2.08% |
| 16 Mar 2023 | 194.30 | 202.00 | 204.75 | 192.25 | 48862 | -3.43% |
| 15 Mar 2023 | 201.20 | 208.00 | 209.90 | 200.05 | 36776 | -1.45% |
| 14 Mar 2023 | 204.15 | 208.05 | 213.45 | 203.00 | 28835 | -2.81% |
| 13 Mar 2023 | 210.05 | 221.45 | 221.85 | 207.10 | 47355 | -3.76% |
| 10 Mar 2023 | 218.25 | 217.75 | 221.00 | 215.00 | 47733 | 0.28% |
| 09 Mar 2023 | 217.65 | 219.00 | 228.40 | 216.55 | 98102 | -0.66% |
| 08 Mar 2023 | 219.10 | 223.30 | 228.00 | 218.20 | 69361 | -1.06% |
| 06 Mar 2023 | 221.45 | 227.80 | 228.95 | 221.00 | 44385 | -2.01% |
| 03 Mar 2023 | 226.00 | 225.25 | 228.40 | 221.65 | 38918 | 0.33% |
| 02 Mar 2023 | 225.25 | 225.80 | 228.40 | 222.20 | 20467 | 0.74% |
| 01 Mar 2023 | 223.60 | 223.95 | 227.40 | 222.70 | 33033 | 0.61% |
| 28 Feb 2023 | 222.25 | 218.35 | 244.80 | 216.70 | 336810 | 1.21% |
| 27 Feb 2023 | 219.60 | 224.75 | 224.75 | 216.40 | 81721 | -0.84% |
| 24 Feb 2023 | 221.45 | 221.70 | 227.75 | 221.00 | 18476 | -0.14% |
| 23 Feb 2023 | 221.75 | 224.50 | 226.15 | 219.45 | 40101 | -1.22% |
| 22 Feb 2023 | 224.50 | 221.20 | 230.70 | 220.15 | 31897 | 0.58% |
| 21 Feb 2023 | 223.20 | 228.40 | 228.40 | 222.10 | 27134 | -0.82% |
| 20 Feb 2023 | 225.05 | 229.40 | 233.60 | 222.65 | 122529 | 0.24% |
| 17 Feb 2023 | 224.50 | 227.95 | 228.95 | 218.70 | 109663 | 2.23% |
| 16 Feb 2023 | 219.60 | 225.50 | 229.45 | 217.05 | 123739 | -1.59% |
| 15 Feb 2023 | 223.15 | 225.00 | 229.80 | 221.50 | 38425 | -1.70% |
| 14 Feb 2023 | 227.00 | 227.95 | 231.90 | 223.85 | 18919 | -0.50% |
| 13 Feb 2023 | 228.15 | 230.95 | 234.80 | 224.15 | 48635 | 0.75% |
| 10 Feb 2023 | 226.45 | 224.05 | 237.80 | 224.05 | 207675 | -0.24% |
| 09 Feb 2023 | 227.00 | 225.80 | 229.90 | 222.05 | 35279 | 0.62% |
| 08 Feb 2023 | 225.60 | 226.00 | 231.80 | 221.50 | 42898 | -0.75% |
| 07 Feb 2023 | 227.30 | 231.20 | 232.05 | 223.05 | 43144 | -0.59% |
| 06 Feb 2023 | 228.65 | 215.00 | 238.85 | 212.05 | 99681 | 4.17% |
| 03 Feb 2023 | 219.50 | 237.35 | 237.35 | 210.50 | 104696 | -4.75% |
| 02 Feb 2023 | 230.45 | 236.70 | 243.20 | 230.00 | 33430 | -2.87% |
| 01 Feb 2023 | 237.25 | 245.00 | 249.50 | 235.00 | 43406 | -3.48% |
| 31 Jan 2023 | 245.80 | 246.15 | 253.00 | 242.50 | 37168 | -1.54% |
| 30 Jan 2023 | 249.65 | 248.05 | 254.80 | 243.05 | 51661 | 0.65% |
| 27 Jan 2023 | 248.05 | 256.05 | 259.00 | 242.00 | 174569 | -2.46% |
| 25 Jan 2023 | 254.30 | 263.10 | 263.10 | 252.60 | 32338 | -2.32% |
| 24 Jan 2023 | 260.35 | 257.25 | 262.40 | 257.05 | 61201 | 1.21% |
| 23 Jan 2023 | 257.25 | 258.20 | 265.00 | 255.10 | 51664 | 0.61% |
| 20 Jan 2023 | 255.70 | 254.05 | 259.70 | 254.05 | 100357 | 0.67% |
| 19 Jan 2023 | 254.00 | 254.15 | 254.80 | 251.05 | 63784 | -0.24% |
| 18 Jan 2023 | 254.60 | 260.90 | 260.90 | 253.15 | 54034 | -1.55% |
| 17 Jan 2023 | 258.60 | 264.30 | 264.30 | 256.85 | 52719 | -1.18% |
| 16 Jan 2023 | 261.70 | 263.45 | 263.45 | 258.15 | 68830 | 0.63% |
| 13 Jan 2023 | 260.05 | 264.70 | 264.70 | 259.00 | 29254 | -0.33% |
| 12 Jan 2023 | 260.90 | 262.70 | 266.15 | 259.00 | 27578 | -0.70% |
| 11 Jan 2023 | 262.75 | 264.15 | 266.90 | 258.50 | 104745 | 0.94% |
| 10 Jan 2023 | 260.30 | 268.20 | 271.30 | 258.50 | 78792 | -2.53% |
| 09 Jan 2023 | 267.05 | 275.00 | 275.50 | 263.10 | 121194 | 0.58% |
| 06 Jan 2023 | 265.50 | 270.05 | 280.15 | 262.10 | 121810 | -1.65% |
| 05 Jan 2023 | 269.95 | 269.00 | 274.05 | 263.35 | 205217 | 1.81% |
| 04 Jan 2023 | 265.15 | 256.05 | 304.00 | 256.05 | 174378 | 4.18% |
| 03 Jan 2023 | 254.50 | 264.30 | 269.90 | 252.40 | 47993 | -3.54% |
| 02 Jan 2023 | 263.85 | 263.50 | 271.45 | 263.05 | 63788 | -0.02% |
| 30 Dec 2022 | 263.90 | 268.50 | 270.95 | 263.10 | 28044 | -0.75% |
| 29 Dec 2022 | 265.90 | 271.10 | 274.50 | 264.95 | 102158 | -0.43% |
| 28 Dec 2022 | 267.05 | 275.15 | 276.55 | 266.00 | 81351 | -1.98% |
| 27 Dec 2022 | 272.45 | 268.30 | 275.00 | 264.35 | 55728 | 3.06% |
| 26 Dec 2022 | 264.35 | 261.00 | 272.95 | 260.50 | 46429 | 1.07% |
| 23 Dec 2022 | 261.55 | 273.00 | 275.00 | 260.00 | 107745 | -3.82% |
| 22 Dec 2022 | 271.95 | 286.25 | 294.95 | 269.40 | 80636 | -5.69% |
| 21 Dec 2022 | 288.35 | 290.15 | 300.00 | 283.00 | 62447 | 0.37% |
| 20 Dec 2022 | 287.30 | 281.65 | 291.00 | 278.05 | 44206 | 2.63% |
| 19 Dec 2022 | 279.95 | 286.20 | 291.90 | 279.00 | 77138 | -0.73% |
| 16 Dec 2022 | 282.00 | 290.60 | 291.85 | 279.05 | 64540 | -1.98% |
| 15 Dec 2022 | 287.70 | 290.60 | 290.70 | 282.30 | 40958 | 0.00% |
| 14 Dec 2022 | 287.70 | 300.70 | 303.00 | 284.40 | 106500 | -3.67% |
| 13 Dec 2022 | 298.65 | 292.80 | 313.75 | 288.00 | 280661 | 6.34% |
| 12 Dec 2022 | 280.85 | 279.00 | 292.00 | 266.15 | 149025 | -0.21% |
| 09 Dec 2022 | 281.45 | 293.10 | 293.10 | 280.00 | 30022 | -2.53% |
| 08 Dec 2022 | 288.75 | 294.00 | 298.70 | 285.00 | 37485 | -1.45% |
| 07 Dec 2022 | 293.00 | 308.50 | 310.15 | 291.00 | 76753 | -4.51% |
| 06 Dec 2022 | 306.85 | 312.10 | 312.10 | 301.00 | 22404 | -0.65% |
| 05 Dec 2022 | 308.85 | 305.50 | 315.95 | 305.50 | 30154 | 0.44% |
| 02 Dec 2022 | 307.50 | 318.00 | 319.40 | 305.40 | 50026 | -1.90% |
| 01 Dec 2022 | 313.45 | 312.75 | 316.15 | 310.10 | 34310 | 0.22% |
| 30 Nov 2022 | 312.75 | 321.85 | 323.90 | 309.90 | 88452 | -1.82% |
| 29 Nov 2022 | 318.55 | 315.00 | 327.00 | 313.75 | 120586 | 1.08% |
| 28 Nov 2022 | 315.15 | 327.00 | 330.90 | 312.10 | 107276 | -1.50% |
| 25 Nov 2022 | 319.95 | 316.90 | 325.00 | 314.80 | 94428 | 1.78% |
| 24 Nov 2022 | 314.35 | 315.95 | 322.55 | 312.00 | 64213 | -0.33% |
| 23 Nov 2022 | 315.40 | 327.25 | 328.00 | 314.95 | 42686 | -1.71% |
| 22 Nov 2022 | 320.90 | 318.00 | 332.00 | 316.10 | 65431 | 0.12% |
| 21 Nov 2022 | 320.50 | 324.85 | 325.10 | 317.00 | 21963 | -1.41% |
| 18 Nov 2022 | 325.10 | 329.00 | 330.00 | 316.00 | 76750 | 0.22% |
| 17 Nov 2022 | 324.40 | 327.00 | 333.00 | 322.10 | 68829 | -1.11% |
| 16 Nov 2022 | 328.05 | 326.30 | 343.65 | 326.00 | 385008 | 0.54% |
| 15 Nov 2022 | 326.30 | 329.70 | 338.90 | 321.25 | 536276 | -0.32% |
| 14 Nov 2022 | 327.35 | 283.35 | 333.00 | 283.35 | 719612 | 13.58% |
| 11 Nov 2022 | 288.20 | 288.00 | 289.65 | 284.00 | 75866 | 1.62% |
| 10 Nov 2022 | 283.60 | 292.50 | 292.50 | 283.05 | 71796 | -2.99% |
| 09 Nov 2022 | 292.35 | 289.70 | 298.45 | 286.10 | 278424 | 1.81% |
| 07 Nov 2022 | 287.15 | 287.95 | 292.00 | 285.15 | 33220 | 0.72% |
| 04 Nov 2022 | 285.10 | 287.75 | 293.40 | 283.15 | 45939 | -0.92% |
| 03 Nov 2022 | 287.75 | 286.40 | 300.45 | 284.50 | 102470 | -1.91% |
| 02 Nov 2022 | 293.35 | 302.40 | 305.05 | 288.70 | 165338 | -2.41% |
| 01 Nov 2022 | 300.60 | 285.00 | 304.50 | 284.20 | 444275 | 6.22% |
| 31 Oct 2022 | 283.00 | 292.30 | 298.85 | 280.20 | 353870 | -2.11% |
| 28 Oct 2022 | 289.10 | 274.50 | 312.00 | 268.00 | 698697 | 7.09% |
| 27 Oct 2022 | 269.95 | 262.10 | 273.50 | 256.00 | 116342 | 3.00% |
| 25 Oct 2022 | 262.10 | 272.00 | 273.90 | 259.75 | 44620 | -3.02% |
| 24 Oct 2022 | 270.25 | 267.50 | 275.80 | 266.45 | 30305 | 2.21% |
| 21 Oct 2022 | 264.40 | 268.00 | 277.00 | 264.00 | 63261 | -1.08% |
| 20 Oct 2022 | 267.30 | 265.00 | 271.00 | 263.10 | 52716 | 0.83% |
| 19 Oct 2022 | 265.10 | 258.20 | 274.80 | 258.20 | 182346 | 2.93% |
| 18 Oct 2022 | 257.55 | 256.00 | 278.00 | 255.80 | 394312 | -0.25% |
| 17 Oct 2022 | 258.20 | 263.40 | 267.90 | 255.10 | 178468 | -1.15% |
| 14 Oct 2022 | 261.20 | 240.00 | 263.00 | 236.00 | 598285 | 11.34% |
| 13 Oct 2022 | 234.60 | 238.20 | 239.00 | 233.10 | 23845 | -2.86% |
| 12 Oct 2022 | 241.50 | 237.45 | 253.50 | 230.60 | 29318 | 3.05% |
| 11 Oct 2022 | 234.35 | 240.40 | 242.70 | 231.00 | 51743 | -1.70% |
| 10 Oct 2022 | 238.40 | 237.50 | 242.50 | 232.50 | 62214 | 2.45% |
| 07 Oct 2022 | 232.70 | 230.20 | 239.95 | 230.10 | 61464 | -1.61% |
| 06 Oct 2022 | 236.50 | 232.00 | 240.00 | 229.25 | 78949 | 3.07% |
| 04 Oct 2022 | 229.45 | 233.50 | 235.00 | 228.05 | 19704 | -0.69% |
| 03 Oct 2022 | 231.05 | 228.50 | 233.00 | 222.50 | 68911 | 3.06% |
| 30 Sep 2022 | 224.20 | 222.00 | 228.25 | 221.05 | 23775 | -0.09% |
| 29 Sep 2022 | 224.40 | 224.45 | 240.00 | 221.35 | 49459 | 1.36% |
| 28 Sep 2022 | 221.40 | 224.45 | 224.45 | 221.00 | 22721 | -0.36% |
| 27 Sep 2022 | 222.20 | 221.10 | 225.00 | 220.60 | 32214 | 0.11% |
| 26 Sep 2022 | 221.95 | 230.05 | 233.95 | 221.00 | 88842 | -4.21% |
| 23 Sep 2022 | 231.70 | 234.00 | 234.00 | 230.05 | 33272 | 0.54% |
| 22 Sep 2022 | 230.45 | 234.00 | 234.00 | 230.00 | 53780 | -0.39% |
| 21 Sep 2022 | 231.35 | 235.45 | 235.45 | 229.50 | 110892 | 0.00% |
| 20 Sep 2022 | 231.35 | 232.00 | 239.80 | 230.05 | 29232 | -0.04% |
| 19 Sep 2022 | 231.45 | 239.00 | 241.75 | 230.05 | 58129 | -3.34% |
| 16 Sep 2022 | 239.45 | 243.00 | 245.75 | 234.00 | 122081 | -0.19% |
| 15 Sep 2022 | 239.90 | 247.70 | 248.90 | 231.35 | 56295 | -2.00% |
| 14 Sep 2022 | 244.80 | 234.00 | 254.55 | 230.00 | 289563 | 5.77% |
| 13 Sep 2022 | 231.45 | 235.80 | 236.65 | 230.05 | 70332 | 0.33% |
| 12 Sep 2022 | 230.70 | 239.80 | 242.70 | 230.05 | 76804 | -4.67% |
| 09 Sep 2022 | 242.00 | 254.95 | 258.50 | 239.00 | 102807 | -2.95% |
| 08 Sep 2022 | 249.35 | 230.80 | 249.75 | 223.55 | 508332 | 9.82% |
| 07 Sep 2022 | 227.05 | 218.80 | 232.25 | 215.50 | 73047 | 5.56% |
| 06 Sep 2022 | 215.10 | 220.95 | 220.95 | 215.05 | 24854 | -0.49% |
| 05 Sep 2022 | 216.15 | 221.00 | 221.00 | 214.00 | 178456 | -0.21% |
| 02 Sep 2022 | 216.60 | 220.00 | 220.00 | 215.05 | 48811 | 0.46% |
| 01 Sep 2022 | 215.60 | 221.40 | 221.40 | 215.05 | 19277 | -0.39% |
| 30 Aug 2022 | 216.45 | 222.15 | 222.35 | 215.50 | 127045 | -1.77% |
| 29 Aug 2022 | 220.35 | 224.00 | 225.25 | 220.05 | 53911 | 0.02% |
| 26 Aug 2022 | 220.30 | 221.00 | 224.40 | 220.05 | 39985 | 0.02% |
| 25 Aug 2022 | 220.25 | 225.40 | 225.40 | 220.10 | 36202 | -0.81% |
| 24 Aug 2022 | 222.05 | 225.05 | 226.20 | 220.95 | 48335 | -1.00% |
| 23 Aug 2022 | 224.30 | 230.00 | 230.00 | 221.00 | 289646 | 1.89% |
| 22 Aug 2022 | 220.15 | 222.00 | 225.00 | 220.05 | 60564 | -0.43% |
| 19 Aug 2022 | 221.10 | 224.80 | 227.90 | 219.95 | 249347 | 0.34% |
| 18 Aug 2022 | 220.35 | 222.60 | 224.95 | 220.00 | 235790 | -1.01% |
| 17 Aug 2022 | 222.60 | 225.50 | 225.50 | 218.65 | 291610 | -0.04% |
| 16 Aug 2022 | 222.70 | 224.10 | 228.95 | 221.30 | 267947 | -0.78% |
| 12 Aug 2022 | 224.45 | 224.10 | 228.70 | 224.00 | 25073 | -0.04% |
| 11 Aug 2022 | 224.55 | 230.00 | 230.05 | 224.00 | 48732 | 1.72% |
| 10 Aug 2022 | 220.75 | 224.70 | 225.20 | 220.00 | 30608 | -0.25% |
| 08 Aug 2022 | 221.30 | 233.70 | 235.90 | 220.10 | 95975 | -3.17% |
| 05 Aug 2022 | 228.55 | 228.00 | 238.00 | 217.00 | 216457 | 3.44% |
| 04 Aug 2022 | 220.95 | 214.95 | 220.95 | 206.85 | 175807 | 4.99% |
| 03 Aug 2022 | 210.45 | 219.60 | 219.60 | 210.00 | 46254 | -1.10% |
| 02 Aug 2022 | 212.80 | 218.00 | 222.00 | 210.90 | 39575 | -1.66% |
| 01 Aug 2022 | 216.40 | 225.00 | 225.00 | 213.20 | 37798 | -2.17% |
| 29 Jul 2022 | 221.20 | 211.00 | 221.35 | 210.05 | 82120 | 4.91% |
| 28 Jul 2022 | 210.85 | 218.50 | 223.45 | 210.25 | 127622 | -4.68% |
| 27 Jul 2022 | 221.20 | 221.30 | 224.00 | 221.00 | 56262 | 0.07% |
| 26 Jul 2022 | 221.05 | 221.80 | 222.35 | 221.00 | 98235 | -0.18% |
| 25 Jul 2022 | 221.45 | 224.40 | 224.40 | 221.05 | 20950 | 0.18% |
| 22 Jul 2022 | 221.05 | 226.30 | 226.30 | 221.05 | 19272 | -0.02% |
| 21 Jul 2022 | 221.10 | 221.70 | 225.60 | 221.00 | 46774 | -0.07% |
| 20 Jul 2022 | 221.25 | 221.90 | 226.55 | 221.05 | 76458 | -0.47% |
| 19 Jul 2022 | 222.30 | 223.95 | 225.00 | 221.05 | 97764 | 0.00% |
| 18 Jul 2022 | 222.30 | 225.00 | 226.00 | 221.00 | 170081 | 0.25% |
| 15 Jul 2022 | 221.75 | 229.80 | 229.80 | 221.00 | 33067 | -2.12% |
| 14 Jul 2022 | 226.55 | 237.85 | 237.85 | 223.05 | 37207 | -2.29% |
| 13 Jul 2022 | 231.85 | 226.70 | 231.85 | 221.55 | 87708 | 4.98% |
| 12 Jul 2022 | 220.85 | 228.00 | 231.80 | 220.00 | 69160 | -2.77% |
| 11 Jul 2022 | 227.15 | 216.50 | 227.30 | 216.05 | 65987 | 4.92% |
| 08 Jul 2022 | 216.50 | 222.80 | 222.80 | 215.70 | 55960 | -1.34% |
| 07 Jul 2022 | 219.45 | 220.90 | 223.90 | 215.15 | 53794 | 1.27% |
| 06 Jul 2022 | 216.70 | 222.95 | 224.90 | 215.10 | 61382 | -0.69% |
| 05 Jul 2022 | 218.20 | 218.40 | 224.20 | 204.55 | 367902 | 1.35% |
| 04 Jul 2022 | 215.30 | 215.95 | 217.40 | 215.00 | 34159 | 0.09% |
| 01 Jul 2022 | 215.10 | 215.00 | 219.00 | 213.95 | 69209 | -0.05% |
| 30 Jun 2022 | 215.20 | 216.00 | 216.35 | 215.00 | 21670 | -0.30% |
| 29 Jun 2022 | 215.85 | 216.40 | 216.40 | 215.10 | 14471 | -0.09% |
| 28 Jun 2022 | 216.05 | 221.95 | 224.25 | 215.00 | 79261 | 0.30% |
| 27 Jun 2022 | 215.40 | 215.30 | 218.95 | 215.00 | 106614 | 0.05% |
| 24 Jun 2022 | 215.30 | 219.70 | 219.70 | 215.05 | 29323 | -1.06% |
| 23 Jun 2022 | 217.60 | 216.00 | 224.00 | 216.00 | 85654 | -0.21% |
| 22 Jun 2022 | 218.05 | 224.10 | 232.45 | 217.15 | 74920 | -3.77% |
| 21 Jun 2022 | 226.60 | 235.90 | 235.90 | 225.50 | 31225 | -1.86% |
| 20 Jun 2022 | 230.90 | 242.00 | 246.80 | 226.00 | 27867 | -1.91% |
| 17 Jun 2022 | 235.40 | 223.00 | 238.65 | 215.95 | 60203 | 3.56% |
| 16 Jun 2022 | 227.30 | 223.00 | 233.90 | 223.00 | 92110 | 2.02% |
| 15 Jun 2022 | 222.80 | 214.95 | 222.80 | 210.00 | 72610 | 5.00% |
| 14 Jun 2022 | 212.20 | 211.05 | 217.25 | 211.00 | 10300 | 0.21% |
| 13 Jun 2022 | 211.75 | 212.50 | 216.00 | 207.10 | 37327 | -0.40% |
| 10 Jun 2022 | 212.60 | 216.00 | 217.95 | 208.00 | 21795 | -1.23% |
| 09 Jun 2022 | 215.25 | 212.00 | 218.00 | 206.20 | 63118 | 0.07% |
| 08 Jun 2022 | 215.10 | 222.50 | 222.50 | 208.00 | 58954 | -0.49% |
| 07 Jun 2022 | 216.15 | 221.25 | 221.40 | 215.00 | 17166 | -1.68% |
| 06 Jun 2022 | 219.85 | 217.00 | 222.70 | 214.00 | 26194 | 1.31% |
| 03 Jun 2022 | 217.00 | 218.00 | 220.50 | 212.00 | 55480 | 0.63% |
| 02 Jun 2022 | 215.65 | 214.00 | 218.95 | 210.00 | 57636 | 0.61% |
| 01 Jun 2022 | 214.35 | 210.00 | 214.40 | 208.00 | 104509 | 4.97% |
| 31 May 2022 | 204.20 | 200.00 | 207.45 | 190.05 | 146830 | 3.34% |
| 30 May 2022 | 197.60 | 200.25 | 205.90 | 195.00 | 44095 | -2.49% |
| 27 May 2022 | 202.65 | 209.70 | 209.70 | 200.05 | 46022 | -1.07% |
| 26 May 2022 | 204.85 | 211.00 | 218.50 | 201.25 | 45144 | -3.03% |
| 25 May 2022 | 211.25 | 222.00 | 222.90 | 210.35 | 72162 | -3.87% |
| 24 May 2022 | 219.75 | 204.50 | 220.70 | 204.50 | 71655 | 2.50% |
| 23 May 2022 | 214.40 | 213.75 | 223.00 | 213.00 | 85918 | -1.70% |
| 20 May 2022 | 218.10 | 219.75 | 225.90 | 210.30 | 44015 | -0.73% |
| 19 May 2022 | 219.70 | 207.50 | 221.90 | 204.00 | 62130 | 2.45% |
| 18 May 2022 | 214.45 | 225.40 | 225.40 | 204.55 | 173839 | -0.39% |
| 17 May 2022 | 215.30 | 215.30 | 215.30 | 210.05 | 123880 | 5.00% |
| 16 May 2022 | 205.05 | 193.00 | 205.05 | 193.00 | 63921 | 4.99% |
| 13 May 2022 | 195.30 | 193.00 | 198.00 | 193.00 | 29035 | 0.77% |
| 12 May 2022 | 193.80 | 195.00 | 200.00 | 189.00 | 119427 | -1.37% |
| 11 May 2022 | 196.50 | 191.10 | 200.00 | 191.00 | 192892 | 1.58% |
| 10 May 2022 | 193.45 | 195.00 | 197.95 | 189.00 | 94638 | -0.79% |
| 09 May 2022 | 195.00 | 202.15 | 202.15 | 188.25 | 69830 | -1.59% |
| 06 May 2022 | 198.15 | 191.00 | 200.90 | 184.75 | 146445 | 1.90% |
| 05 May 2022 | 194.45 | 189.00 | 194.60 | 185.60 | 683873 | 4.91% |
| 04 May 2022 | 185.35 | 174.00 | 186.65 | 172.50 | 858818 | 9.22% |
| 02 May 2022 | 169.70 | 153.45 | 169.70 | 152.60 | 396642 | 9.98% |
| 29 Apr 2022 | 154.30 | 156.90 | 157.70 | 151.80 | 160266 | -1.53% |
| 28 Apr 2022 | 156.70 | 157.60 | 162.85 | 153.15 | 244563 | -0.13% |
| 27 Apr 2022 | 156.90 | 150.00 | 163.50 | 150.00 | 513417 | 4.63% |
| 26 Apr 2022 | 149.95 | 150.95 | 153.80 | 149.20 | 384530 | 0.57% |
| 25 Apr 2022 | 149.10 | 145.20 | 152.00 | 145.20 | 399750 | 0.91% |
| 22 Apr 2022 | 147.75 | 152.85 | 157.00 | 146.25 | 120932 | -4.43% |
| 21 Apr 2022 | 154.60 | 160.90 | 163.50 | 152.00 | 358606 | -2.49% |
| 20 Apr 2022 | 158.55 | 144.90 | 158.55 | 140.55 | 713503 | 9.99% |
| 19 Apr 2022 | 144.15 | 133.40 | 144.35 | 131.55 | 345917 | 9.83% |
| 18 Apr 2022 | 131.25 | 130.05 | 132.90 | 125.00 | 36545 | 0.11% |
| 13 Apr 2022 | 131.10 | 131.05 | 133.00 | 130.50 | 26296 | 0.27% |
| 12 Apr 2022 | 130.75 | 133.90 | 135.00 | 130.50 | 67972 | -1.06% |
| 11 Apr 2022 | 132.15 | 129.60 | 133.90 | 128.20 | 56683 | 0.27% |
| 08 Apr 2022 | 131.80 | 133.00 | 135.00 | 129.15 | 51474 | 1.50% |
| 07 Apr 2022 | 129.85 | 126.00 | 132.30 | 126.00 | 50657 | 2.73% |
| 06 Apr 2022 | 126.40 | 122.60 | 127.45 | 122.60 | 30890 | 3.10% |
| 05 Apr 2022 | 122.60 | 124.80 | 127.75 | 122.00 | 77737 | 0.41% |
| 04 Apr 2022 | 122.10 | 119.40 | 123.70 | 119.40 | 174131 | 3.17% |
| 01 Apr 2022 | 118.35 | 118.05 | 120.45 | 115.40 | 137169 | 2.47% |
| 31 Mar 2022 | 115.50 | 121.40 | 123.25 | 115.05 | 57445 | -1.91% |
| 30 Mar 2022 | 117.75 | 114.60 | 117.75 | 107.25 | 215280 | 4.99% |
| 29 Mar 2022 | 112.15 | 109.65 | 113.50 | 107.15 | 240377 | 3.32% |
| 28 Mar 2022 | 108.55 | 109.50 | 112.95 | 107.00 | 31437 | -3.21% |
| 25 Mar 2022 | 112.15 | 113.00 | 114.40 | 109.05 | 50828 | 0.09% |
| 24 Mar 2022 | 112.05 | 113.70 | 113.75 | 110.65 | 9644 | 1.36% |
| 23 Mar 2022 | 110.55 | 110.80 | 113.20 | 109.00 | 13887 | 0.55% |
| 22 Mar 2022 | 109.95 | 107.90 | 111.35 | 106.00 | 51940 | 3.68% |
| 21 Mar 2022 | 106.05 | 104.60 | 108.45 | 104.00 | 16705 | 1.48% |
| 17 Mar 2022 | 104.50 | 101.55 | 106.00 | 101.20 | 30640 | 3.06% |
| 16 Mar 2022 | 101.40 | 100.55 | 105.00 | 96.20 | 20736 | 1.20% |
| 15 Mar 2022 | 100.20 | 101.00 | 103.00 | 97.30 | 6380 | -1.96% |
| 14 Mar 2022 | 102.20 | 102.20 | 107.95 | 100.10 | 27262 | -2.94% |
| 11 Mar 2022 | 105.30 | 103.00 | 107.45 | 100.20 | 11267 | 2.18% |
| 10 Mar 2022 | 103.05 | 101.95 | 104.40 | 100.50 | 21541 | 3.62% |
| 09 Mar 2022 | 99.45 | 96.10 | 100.00 | 95.00 | 16686 | 3.49% |
| 08 Mar 2022 | 96.10 | 95.35 | 97.65 | 93.50 | 62924 | 0.10% |
| 07 Mar 2022 | 96.00 | 94.00 | 96.95 | 92.55 | 28196 | -1.34% |
| 04 Mar 2022 | 97.30 | 101.95 | 101.95 | 97.15 | 52273 | -3.09% |
| 03 Mar 2022 | 100.40 | 98.75 | 100.80 | 96.40 | 25019 | 4.58% |
| 02 Mar 2022 | 96.00 | 92.90 | 96.95 | 92.90 | 82425 | 3.45% |
| 28 Feb 2022 | 92.80 | 95.95 | 95.95 | 90.60 | 15828 | -1.01% |
| 25 Feb 2022 | 93.75 | 96.90 | 97.85 | 92.10 | 21385 | -1.63% |
| 24 Feb 2022 | 95.30 | 99.90 | 99.90 | 95.30 | 14412 | -4.99% |
| 23 Feb 2022 | 100.30 | 96.00 | 100.35 | 93.60 | 16252 | 4.92% |
| 22 Feb 2022 | 95.60 | 98.50 | 98.50 | 93.70 | 37322 | -2.94% |
| 21 Feb 2022 | 98.50 | 96.75 | 100.40 | 96.75 | 20216 | -2.76% |
| 18 Feb 2022 | 101.30 | 104.40 | 104.40 | 100.20 | 122030 | -3.15% |
| 17 Feb 2022 | 104.60 | 110.00 | 111.80 | 104.10 | 15455 | -4.52% |
| 16 Feb 2022 | 109.55 | 107.85 | 110.50 | 107.00 | 11363 | 1.58% |
| 15 Feb 2022 | 107.85 | 103.15 | 110.00 | 102.20 | 14807 | 0.65% |
| 14 Feb 2022 | 107.15 | 107.40 | 113.75 | 106.90 | 26804 | -4.76% |
| 11 Feb 2022 | 112.50 | 114.00 | 115.45 | 111.00 | 13339 | -2.17% |
| 10 Feb 2022 | 115.00 | 111.50 | 115.65 | 110.15 | 10082 | 3.14% |
| 09 Feb 2022 | 111.50 | 114.90 | 115.70 | 109.55 | 45216 | -2.92% |
| 08 Feb 2022 | 114.85 | 116.40 | 116.40 | 113.00 | 9208 | -1.80% |
| 07 Feb 2022 | 116.95 | 120.75 | 122.60 | 112.65 | 40225 | -1.35% |
| 04 Feb 2022 | 118.55 | 122.00 | 124.90 | 118.00 | 24953 | -2.75% |
| 03 Feb 2022 | 121.90 | 119.80 | 125.75 | 119.80 | 37812 | 1.75% |
| 02 Feb 2022 | 119.80 | 121.15 | 122.95 | 118.20 | 23971 | -1.11% |
| 01 Feb 2022 | 121.15 | 123.95 | 123.95 | 118.05 | 6308 | -0.04% |
| 31 Jan 2022 | 121.20 | 122.00 | 125.00 | 118.25 | 24309 | -1.18% |
| 28 Jan 2022 | 122.65 | 117.65 | 123.45 | 117.65 | 26944 | 4.29% |
| 27 Jan 2022 | 117.60 | 116.00 | 122.50 | 115.00 | 24957 | -2.00% |
| 25 Jan 2022 | 120.00 | 117.25 | 123.85 | 112.35 | 36918 | 1.48% |
| 24 Jan 2022 | 118.25 | 124.40 | 124.40 | 118.25 | 19137 | -4.98% |
| 21 Jan 2022 | 124.45 | 125.05 | 129.00 | 124.45 | 55216 | -5.00% |
| 20 Jan 2022 | 131.00 | 141.95 | 141.95 | 131.00 | 55256 | -4.97% |
| 19 Jan 2022 | 137.85 | 130.20 | 139.75 | 129.20 | 29959 | 1.96% |
| 18 Jan 2022 | 135.20 | 142.00 | 142.00 | 134.95 | 42616 | -4.82% |
| 17 Jan 2022 | 142.05 | 152.65 | 152.75 | 138.25 | 87437 | -2.37% |
| 14 Jan 2022 | 145.50 | 145.50 | 145.50 | 142.50 | 34510 | 4.98% |
| 13 Jan 2022 | 138.60 | 136.00 | 138.60 | 128.00 | 57874 | 5.00% |
| 12 Jan 2022 | 132.00 | 127.00 | 132.00 | 127.00 | 113621 | 4.97% |
| 11 Jan 2022 | 125.75 | 123.55 | 125.75 | 122.00 | 60933 | 4.97% |
| 10 Jan 2022 | 119.80 | 114.10 | 119.80 | 114.00 | 35487 | 5.00% |
| 07 Jan 2022 | 114.10 | 114.00 | 117.50 | 113.00 | 56006 | 0.09% |
| 06 Jan 2022 | 114.00 | 113.50 | 118.75 | 113.15 | 47044 | -2.02% |
| 05 Jan 2022 | 116.35 | 114.00 | 118.50 | 112.05 | 37468 | 1.31% |
| 04 Jan 2022 | 114.85 | 119.00 | 119.85 | 113.25 | 44954 | -3.16% |
| 03 Jan 2022 | 118.60 | 118.75 | 120.95 | 115.90 | 35944 | 0.38% |
| 31 Dec 2021 | 118.15 | 117.95 | 119.90 | 116.00 | 29196 | 0.17% |
| 30 Dec 2021 | 117.95 | 116.25 | 121.65 | 116.25 | 42619 | -1.26% |
| 29 Dec 2021 | 119.45 | 125.75 | 125.75 | 118.20 | 36988 | -3.55% |
| 28 Dec 2021 | 123.85 | 123.70 | 126.95 | 123.60 | 36951 | 0.12% |
| 27 Dec 2021 | 123.70 | 120.05 | 124.95 | 115.60 | 32487 | 2.23% |
| 24 Dec 2021 | 121.00 | 125.70 | 125.70 | 118.50 | 34185 | -1.26% |
| 23 Dec 2021 | 122.55 | 131.35 | 132.50 | 121.25 | 75461 | -2.89% |
| 22 Dec 2021 | 126.20 | 123.45 | 126.20 | 123.45 | 28578 | 4.99% |
| 21 Dec 2021 | 120.20 | 118.65 | 120.20 | 112.00 | 34067 | 4.98% |
| 20 Dec 2021 | 114.50 | 115.15 | 120.50 | 114.50 | 71100 | -4.98% |
| 17 Dec 2021 | 120.50 | 121.45 | 123.90 | 120.05 | 81368 | -4.63% |
| 16 Dec 2021 | 126.35 | 132.85 | 132.85 | 126.35 | 117546 | -5.00% |
| 15 Dec 2021 | 133.00 | 139.80 | 140.00 | 132.95 | 111047 | -4.93% |
| 14 Dec 2021 | 139.90 | 127.20 | 140.50 | 127.20 | 136802 | 4.52% |
| 13 Dec 2021 | 133.85 | 133.85 | 140.00 | 133.85 | 40341 | -4.97% |
| 10 Dec 2021 | 140.85 | 144.00 | 152.00 | 140.85 | 184635 | -4.99% |
| 09 Dec 2021 | 148.25 | 148.25 | 148.25 | 134.15 | 672278 | 4.99% |
| 08 Dec 2021 | 141.20 | 141.20 | 141.20 | 141.20 | 27150 | 4.98% |
| 07 Dec 2021 | 134.50 | 134.50 | 134.50 | 134.50 | 66653 | 5.00% |
| 06 Dec 2021 | 128.10 | 128.10 | 128.10 | 128.10 | 23507 | 5.00% |
| 03 Dec 2021 | 122.00 | 122.00 | 122.00 | 122.00 | 60575 | 4.99% |
| 02 Dec 2021 | 116.20 | 116.20 | 116.20 | 116.20 | 49551 | 4.97% |
| 01 Dec 2021 | 110.70 | 101.50 | 110.70 | 101.50 | 428471 | 9.99% |
| 30 Nov 2021 | 100.65 | 108.70 | 109.75 | 98.95 | 241239 | -6.07% |
| 29 Nov 2021 | 107.15 | 110.00 | 113.20 | 104.10 | 275128 | -0.56% |
| 26 Nov 2021 | 107.75 | 110.00 | 114.20 | 101.25 | 534646 | -2.36% |
| 25 Nov 2021 | 110.35 | 102.90 | 112.40 | 102.70 | 622811 | 7.82% |
| 24 Nov 2021 | 102.35 | 101.40 | 107.05 | 95.85 | 1322298 | 6.45% |
| 23 Nov 2021 | 96.15 | 79.55 | 96.15 | 79.10 | 901773 | 19.96% |
| 22 Nov 2021 | 80.15 | 83.75 | 83.85 | 78.30 | 78841 | -3.14% |
| 18 Nov 2021 | 82.75 | 81.65 | 84.50 | 81.65 | 101151 | 1.60% |
| 17 Nov 2021 | 81.45 | 84.50 | 85.60 | 80.55 | 125358 | -2.80% |
| 16 Nov 2021 | 83.80 | 80.00 | 85.70 | 79.25 | 171766 | 5.21% |
| 15 Nov 2021 | 79.65 | 81.25 | 82.50 | 79.00 | 69545 | -2.09% |
| 12 Nov 2021 | 81.35 | 83.40 | 83.70 | 80.75 | 68914 | -1.03% |
| 11 Nov 2021 | 82.20 | 84.30 | 86.65 | 81.60 | 109021 | -1.56% |
| 10 Nov 2021 | 83.50 | 87.45 | 87.45 | 82.80 | 147285 | -3.69% |
| 09 Nov 2021 | 86.70 | 86.05 | 89.00 | 86.05 | 50095 | -0.34% |
| 08 Nov 2021 | 87.00 | 93.40 | 93.40 | 85.30 | 134185 | -5.69% |
| 04 Nov 2021 | 92.25 | 92.25 | 93.40 | 90.00 | 215606 | 2.22% |
| 03 Nov 2021 | 90.25 | 85.85 | 91.00 | 83.55 | 342099 | 6.11% |
| 02 Nov 2021 | 85.05 | 82.55 | 86.40 | 81.65 | 155819 | 4.29% |
| 01 Nov 2021 | 81.55 | 83.50 | 84.80 | 81.00 | 67951 | -0.91% |
| 29 Oct 2021 | 82.30 | 80.45 | 83.05 | 78.70 | 110896 | 2.81% |
| 28 Oct 2021 | 80.05 | 82.60 | 82.90 | 79.50 | 46461 | -1.90% |
| 27 Oct 2021 | 81.60 | 82.00 | 84.00 | 81.15 | 48168 | -0.06% |
| 26 Oct 2021 | 81.65 | 83.85 | 84.70 | 81.10 | 33503 | -0.43% |
| 25 Oct 2021 | 82.00 | 86.25 | 86.25 | 80.60 | 70630 | -2.84% |
| 22 Oct 2021 | 84.40 | 81.00 | 88.45 | 81.00 | 351104 | 5.70% |
| 21 Oct 2021 | 79.85 | 80.95 | 81.40 | 78.05 | 70063 | -0.06% |
| 20 Oct 2021 | 79.90 | 81.45 | 83.00 | 78.85 | 60636 | -1.54% |
| 19 Oct 2021 | 81.15 | 83.40 | 84.55 | 80.80 | 70184 | -2.05% |
| 18 Oct 2021 | 82.85 | 84.15 | 85.00 | 82.50 | 82334 | -0.96% |
| 14 Oct 2021 | 83.65 | 85.90 | 87.80 | 83.00 | 80632 | -1.76% |
| 13 Oct 2021 | 85.15 | 89.60 | 93.40 | 84.30 | 135008 | -4.22% |
| 12 Oct 2021 | 88.90 | 85.95 | 90.50 | 85.00 | 303786 | 3.31% |
| 11 Oct 2021 | 86.05 | 85.50 | 87.80 | 83.50 | 155008 | 1.41% |
| 08 Oct 2021 | 84.85 | 85.50 | 87.20 | 84.20 | 179975 | -0.18% |
| 07 Oct 2021 | 85.00 | 80.25 | 85.45 | 80.00 | 564460 | 6.65% |
| 06 Oct 2021 | 79.70 | 78.45 | 80.50 | 77.20 | 146661 | 1.72% |
| 05 Oct 2021 | 78.35 | 76.40 | 78.60 | 75.80 | 143758 | 3.30% |
| 04 Oct 2021 | 75.85 | 77.20 | 78.25 | 75.55 | 143178 | -0.98% |
| 01 Oct 2021 | 76.60 | 75.75 | 79.35 | 75.75 | 81396 | 1.26% |
| 30 Sep 2021 | 75.65 | 79.25 | 80.10 | 75.00 | 174683 | -3.81% |
| 29 Sep 2021 | 78.65 | 73.45 | 82.30 | 73.40 | 397391 | 6.93% |
| 28 Sep 2021 | 73.55 | 80.00 | 81.80 | 67.25 | 340847 | -7.60% |
| 27 Sep 2021 | 79.60 | 80.00 | 83.15 | 78.30 | 178561 | 0.25% |
| 24 Sep 2021 | 79.40 | 82.60 | 83.85 | 78.10 | 112858 | -3.41% |
| 23 Sep 2021 | 82.20 | 84.10 | 84.35 | 81.15 | 61570 | -1.50% |
| 22 Sep 2021 | 83.45 | 85.50 | 86.30 | 83.15 | 56771 | -2.74% |
| 21 Sep 2021 | 85.80 | 82.85 | 86.20 | 82.10 | 214471 | 4.13% |
| 20 Sep 2021 | 82.40 | 82.00 | 86.50 | 78.80 | 181271 | -0.42% |
| 17 Sep 2021 | 82.75 | 84.60 | 85.40 | 80.05 | 269338 | -1.55% |
| 16 Sep 2021 | 84.05 | 87.70 | 87.70 | 83.75 | 177510 | -3.50% |
| 15 Sep 2021 | 87.10 | 86.20 | 90.90 | 84.90 | 694031 | 1.75% |
| 14 Sep 2021 | 85.60 | 85.95 | 87.45 | 85.10 | 282023 | 0.41% |
| 13 Sep 2021 | 85.25 | 83.25 | 89.40 | 81.50 | 958656 | 2.71% |
| 09 Sep 2021 | 83.00 | 79.00 | 85.50 | 79.00 | 918991 | 6.07% |
| 08 Sep 2021 | 78.25 | 76.95 | 80.80 | 76.95 | 390950 | 2.22% |
| 07 Sep 2021 | 76.55 | 79.00 | 79.25 | 75.30 | 212677 | -3.53% |
| 06 Sep 2021 | 79.35 | 77.80 | 80.95 | 75.10 | 549248 | 3.79% |
| 03 Sep 2021 | 76.45 | 73.15 | 78.20 | 72.50 | 646533 | 5.01% |
| 02 Sep 2021 | 72.80 | 72.90 | 73.85 | 71.65 | 363714 | 0.90% |
| 01 Sep 2021 | 72.15 | 75.45 | 75.60 | 71.45 | 145883 | -1.16% |
| 31 Aug 2021 | 73.00 | 72.85 | 74.35 | 70.15 | 305445 | 1.18% |
| 30 Aug 2021 | 72.15 | 72.95 | 75.50 | 71.50 | 486781 | 0.21% |
| 27 Aug 2021 | 72.00 | 67.40 | 74.00 | 66.40 | 888655 | 10.60% |
| 26 Aug 2021 | 65.10 | 64.20 | 66.25 | 63.15 | 359784 | 2.52% |
| 25 Aug 2021 | 63.50 | 64.75 | 65.10 | 60.35 | 486724 | -0.39% |
| 24 Aug 2021 | 63.75 | 60.85 | 65.50 | 59.00 | 174876 | 5.55% |
| 23 Aug 2021 | 60.40 | 62.05 | 63.25 | 59.30 | 231628 | -3.36% |
| 20 Aug 2021 | 62.50 | 63.00 | 63.55 | 60.00 | 182114 | -2.65% |
| 18 Aug 2021 | 64.20 | 66.00 | 66.90 | 63.05 | 153934 | -1.98% |
| 17 Aug 2021 | 65.50 | 66.20 | 68.00 | 65.00 | 79801 | -0.68% |
| 16 Aug 2021 | 65.95 | 68.00 | 68.95 | 65.80 | 110667 | -3.79% |
| 13 Aug 2021 | 68.55 | 67.15 | 69.70 | 66.90 | 72049 | 3.08% |
| 12 Aug 2021 | 66.50 | 64.90 | 68.00 | 64.90 | 120303 | 2.31% |
| 11 Aug 2021 | 65.00 | 68.00 | 69.40 | 62.85 | 221522 | -4.48% |
| 10 Aug 2021 | 68.05 | 69.65 | 71.30 | 66.80 | 185015 | -1.87% |
| 09 Aug 2021 | 69.35 | 70.80 | 72.70 | 68.60 | 118420 | -1.91% |
| 06 Aug 2021 | 70.70 | 71.50 | 72.50 | 70.00 | 161992 | -0.70% |
| 05 Aug 2021 | 71.20 | 68.75 | 73.95 | 68.10 | 247163 | 3.71% |
| 04 Aug 2021 | 68.65 | 68.10 | 75.00 | 67.95 | 428042 | 1.63% |
| 03 Aug 2021 | 67.55 | 71.70 | 72.50 | 66.75 | 413438 | -5.26% |
| 02 Aug 2021 | 71.30 | 74.90 | 75.70 | 70.55 | 236764 | -3.84% |
| 30 Jul 2021 | 74.15 | 76.00 | 76.55 | 73.60 | 79166 | -2.43% |
| 29 Jul 2021 | 76.00 | 75.25 | 77.60 | 74.95 | 74407 | 1.40% |
| 28 Jul 2021 | 74.95 | 77.55 | 77.55 | 74.75 | 151727 | -3.23% |
| 27 Jul 2021 | 77.45 | 80.75 | 81.20 | 77.00 | 141028 | -2.46% |
| 26 Jul 2021 | 79.40 | 78.50 | 82.85 | 76.30 | 468946 | 1.53% |
| 23 Jul 2021 | 78.20 | 80.75 | 82.55 | 77.70 | 249032 | -1.82% |
| 22 Jul 2021 | 79.65 | 77.05 | 87.40 | 77.05 | 1770792 | 4.25% |
| 20 Jul 2021 | 76.40 | 80.10 | 81.95 | 74.00 | 481393 | -3.90% |
| 19 Jul 2021 | 79.50 | 74.80 | 82.60 | 73.70 | 803819 | 4.40% |
| 16 Jul 2021 | 76.15 | 74.50 | 79.75 | 74.35 | 859405 | 3.89% |
| 15 Jul 2021 | 73.30 | 70.50 | 78.75 | 70.50 | 1075737 | 4.94% |
| 14 Jul 2021 | 69.85 | 68.90 | 71.90 | 68.90 | 295484 | 2.12% |
| 13 Jul 2021 | 68.40 | 66.30 | 70.10 | 66.25 | 271587 | 3.40% |
| 12 Jul 2021 | 66.15 | 66.85 | 66.90 | 66.05 | 52156 | 0.30% |
| 09 Jul 2021 | 65.95 | 67.00 | 67.40 | 65.55 | 76664 | -0.83% |
| 08 Jul 2021 | 66.50 | 67.45 | 68.30 | 66.25 | 69763 | -0.75% |
| 07 Jul 2021 | 67.00 | 68.00 | 69.85 | 66.60 | 69872 | -1.03% |
| 06 Jul 2021 | 67.70 | 67.95 | 68.90 | 67.50 | 119340 | 0.30% |
| 05 Jul 2021 | 67.50 | 69.95 | 69.95 | 67.15 | 107403 | -3.30% |
| 02 Jul 2021 | 69.80 | 70.00 | 70.75 | 67.80 | 381601 | -0.14% |
| 01 Jul 2021 | 69.90 | 69.00 | 70.40 | 67.30 | 266850 | 2.79% |
| 30 Jun 2021 | 68.00 | 66.35 | 69.00 | 65.70 | 293296 | 2.95% |
| 29 Jun 2021 | 66.05 | 66.90 | 66.90 | 65.40 | 100953 | -0.08% |
| 28 Jun 2021 | 66.10 | 67.60 | 68.50 | 65.55 | 339981 | 0.00% |
| 25 Jun 2021 | 66.10 | 67.55 | 68.40 | 66.00 | 159521 | -2.07% |
| 24 Jun 2021 | 67.50 | 70.70 | 72.65 | 67.15 | 370561 | -3.91% |
| 23 Jun 2021 | 70.25 | 68.00 | 75.70 | 67.05 | 1424762 | 7.58% |
| 22 Jun 2021 | 65.30 | 65.50 | 68.30 | 64.70 | 117401 | 2.03% |
| 21 Jun 2021 | 64.00 | 64.95 | 64.95 | 60.60 | 64489 | -1.39% |
| 18 Jun 2021 | 64.90 | 67.45 | 67.45 | 62.20 | 74057 | -1.96% |
| 17 Jun 2021 | 66.20 | 66.50 | 68.40 | 65.45 | 62722 | -0.23% |
| 16 Jun 2021 | 66.35 | 68.95 | 69.40 | 66.00 | 126341 | -3.21% |
| 15 Jun 2021 | 68.55 | 69.00 | 70.00 | 67.80 | 99793 | 0.44% |
| 14 Jun 2021 | 68.25 | 65.05 | 69.00 | 64.35 | 147602 | 3.25% |
| 11 Jun 2021 | 66.10 | 67.00 | 68.60 | 65.80 | 84873 | -0.08% |
| 10 Jun 2021 | 66.15 | 67.20 | 67.25 | 62.20 | 230290 | -2.72% |
| 09 Jun 2021 | 68.00 | 71.75 | 72.00 | 66.80 | 187855 | -3.68% |
| 08 Jun 2021 | 70.60 | 68.90 | 72.00 | 68.85 | 180794 | 2.10% |
| 07 Jun 2021 | 69.15 | 66.00 | 69.50 | 65.40 | 275265 | 5.73% |
| 04 Jun 2021 | 65.40 | 66.00 | 66.55 | 64.60 | 110478 | -0.15% |
| 03 Jun 2021 | 65.50 | 66.80 | 67.55 | 65.05 | 174988 | -0.08% |
| 02 Jun 2021 | 65.55 | 64.75 | 66.65 | 64.20 | 83152 | 2.10% |
| 01 Jun 2021 | 64.20 | 64.10 | 65.80 | 63.05 | 129519 | 1.50% |
| 31 May 2021 | 63.25 | 64.95 | 65.90 | 62.60 | 178266 | -1.94% |
| 28 May 2021 | 64.50 | 61.10 | 68.75 | 61.10 | 460076 | 6.61% |
| 27 May 2021 | 60.50 | 60.80 | 62.60 | 60.00 | 367514 | -0.49% |
| 26 May 2021 | 60.80 | 67.70 | 67.70 | 60.00 | 952476 | -8.78% |
| 25 May 2021 | 66.65 | 67.05 | 68.40 | 65.85 | 142036 | 0.08% |
| 24 May 2021 | 66.60 | 69.00 | 70.30 | 66.05 | 174119 | -4.24% |
| 21 May 2021 | 69.55 | 70.95 | 71.40 | 69.30 | 68314 | -0.86% |
| 20 May 2021 | 70.15 | 70.40 | 71.00 | 69.30 | 62315 | 0.36% |
| 19 May 2021 | 69.90 | 73.00 | 74.65 | 68.10 | 177968 | -2.24% |
| 18 May 2021 | 71.50 | 68.30 | 72.90 | 67.85 | 131281 | 4.76% |
| 17 May 2021 | 68.25 | 69.65 | 69.65 | 67.55 | 84197 | -0.36% |
| 14 May 2021 | 68.50 | 71.00 | 71.00 | 68.00 | 106148 | -2.07% |
| 12 May 2021 | 69.95 | 69.05 | 73.95 | 68.55 | 234993 | 1.30% |
| 11 May 2021 | 69.05 | 68.00 | 70.00 | 68.00 | 77522 | 0.15% |
| 10 May 2021 | 68.95 | 70.95 | 70.95 | 67.95 | 90763 | -1.29% |
| 07 May 2021 | 69.85 | 71.15 | 71.15 | 68.70 | 84076 | -0.43% |
| 06 May 2021 | 70.15 | 70.20 | 71.30 | 69.50 | 119711 | -0.07% |
| 05 May 2021 | 70.20 | 70.80 | 71.70 | 68.85 | 73970 | 1.08% |
| 04 May 2021 | 69.45 | 74.80 | 74.90 | 68.40 | 345858 | -2.80% |
| 03 May 2021 | 71.45 | 69.50 | 76.40 | 69.00 | 1132628 | 5.46% |
| 30 Apr 2021 | 67.75 | 66.00 | 69.30 | 65.85 | 297408 | 3.12% |
| 29 Apr 2021 | 65.70 | 64.80 | 67.40 | 63.50 | 367369 | 3.22% |
| 28 Apr 2021 | 63.65 | 63.90 | 65.60 | 63.15 | 146063 | 0.39% |
| 27 Apr 2021 | 63.40 | 61.90 | 65.60 | 61.90 | 261052 | 2.18% |
| 26 Apr 2021 | 62.05 | 63.20 | 64.60 | 61.80 | 78286 | -1.19% |
| 23 Apr 2021 | 62.80 | 64.90 | 66.45 | 62.10 | 185523 | -3.01% |
| 22 Apr 2021 | 64.75 | 65.70 | 69.75 | 64.05 | 408940 | -1.45% |
| 20 Apr 2021 | 65.70 | 62.00 | 67.95 | 61.05 | 1487998 | 9.23% |
| 19 Apr 2021 | 60.15 | 59.00 | 62.80 | 53.90 | 1048914 | 3.89% |
| 16 Apr 2021 | 57.90 | 59.40 | 62.65 | 57.15 | 856004 | -1.03% |
| 15 Apr 2021 | 58.50 | 54.70 | 60.90 | 54.70 | 1043062 | 6.95% |
| 13 Apr 2021 | 54.70 | 53.50 | 59.30 | 53.50 | 472358 | 2.53% |
| 12 Apr 2021 | 53.35 | 55.00 | 61.50 | 52.55 | 734954 | 0.57% |
| 09 Apr 2021 | 53.05 | 51.40 | 55.25 | 51.40 | 305620 | 4.22% |
| 08 Apr 2021 | 50.90 | 51.70 | 52.25 | 50.50 | 47961 | -0.39% |
| 07 Apr 2021 | 51.10 | 51.75 | 51.90 | 50.60 | 117887 | -0.39% |
| 06 Apr 2021 | 51.30 | 51.25 | 53.40 | 50.75 | 51978 | 0.98% |
| 05 Apr 2021 | 50.80 | 53.55 | 54.80 | 50.50 | 76609 | -5.14% |
| 01 Apr 2021 | 53.55 | 52.60 | 54.50 | 52.55 | 53656 | 2.39% |
| 31 Mar 2021 | 52.30 | 53.50 | 53.50 | 51.75 | 19816 | -0.48% |
| 30 Mar 2021 | 52.55 | 53.65 | 53.80 | 52.05 | 48441 | -0.76% |
| 26 Mar 2021 | 52.95 | 51.60 | 53.80 | 51.20 | 76268 | 5.16% |
| 25 Mar 2021 | 50.35 | 53.70 | 54.30 | 48.00 | 120179 | -6.24% |
| 24 Mar 2021 | 53.70 | 54.10 | 56.60 | 53.05 | 150510 | -1.74% |
| 23 Mar 2021 | 54.65 | 59.00 | 59.25 | 53.55 | 362415 | -5.37% |
| 22 Mar 2021 | 57.75 | 55.00 | 58.85 | 54.50 | 220729 | 6.06% |
| 19 Mar 2021 | 54.45 | 56.70 | 56.70 | 53.45 | 109992 | -3.97% |
| 18 Mar 2021 | 56.70 | 58.00 | 59.40 | 56.30 | 147391 | -1.31% |
| 17 Mar 2021 | 57.45 | 58.95 | 60.35 | 57.15 | 102904 | -2.79% |
| 16 Mar 2021 | 59.10 | 57.10 | 60.50 | 56.30 | 507114 | 3.32% |
| 15 Mar 2021 | 57.20 | 56.95 | 57.85 | 56.00 | 196605 | 1.87% |
| 12 Mar 2021 | 56.15 | 57.00 | 57.25 | 55.15 | 202297 | -0.09% |
| 10 Mar 2021 | 56.20 | 57.65 | 58.25 | 55.80 | 179615 | -1.49% |
| 09 Mar 2021 | 57.05 | 56.00 | 57.80 | 54.75 | 518708 | 2.06% |
| 08 Mar 2021 | 55.90 | 54.85 | 56.90 | 54.30 | 285103 | 5.27% |
| 05 Mar 2021 | 53.10 | 55.70 | 57.30 | 52.35 | 192102 | -5.01% |
| 04 Mar 2021 | 55.90 | 55.30 | 56.80 | 55.10 | 339139 | 1.18% |
| 03 Mar 2021 | 55.25 | 54.80 | 56.00 | 53.60 | 402282 | 2.03% |
| 02 Mar 2021 | 54.15 | 53.25 | 55.00 | 52.30 | 211243 | 2.27% |
| 01 Mar 2021 | 52.95 | 51.05 | 54.00 | 50.50 | 368943 | 4.96% |
| 26 Feb 2021 | 50.45 | 51.60 | 52.30 | 50.10 | 138671 | -3.72% |
| 25 Feb 2021 | 52.40 | 51.65 | 53.00 | 51.55 | 179053 | 1.55% |
| 24 Feb 2021 | 51.60 | 51.85 | 52.80 | 50.30 | 106977 | -0.39% |
| 23 Feb 2021 | 51.80 | 51.10 | 52.50 | 50.50 | 179604 | 0.48% |
| 22 Feb 2021 | 51.55 | 51.65 | 52.90 | 49.05 | 132441 | 1.28% |
| 19 Feb 2021 | 50.90 | 52.15 | 53.80 | 50.20 | 210070 | -2.40% |
| 18 Feb 2021 | 52.15 | 53.00 | 54.40 | 51.80 | 181040 | -0.86% |
| 17 Feb 2021 | 52.60 | 54.40 | 55.00 | 51.55 | 157665 | -3.22% |
| 16 Feb 2021 | 54.35 | 53.90 | 55.50 | 52.80 | 313715 | 1.21% |
| 15 Feb 2021 | 53.70 | 54.15 | 55.90 | 52.90 | 399402 | -2.98% |
| 12 Feb 2021 | 55.35 | 51.85 | 56.00 | 51.00 | 877637 | 8.21% |
| 11 Feb 2021 | 51.15 | 50.40 | 51.60 | 49.05 | 251069 | 1.69% |
| 10 Feb 2021 | 50.30 | 49.10 | 51.00 | 48.00 | 195097 | 2.44% |
| 09 Feb 2021 | 49.10 | 50.40 | 50.55 | 48.90 | 105669 | -2.68% |
| 08 Feb 2021 | 50.45 | 48.70 | 50.90 | 47.60 | 294738 | 4.45% |
| 05 Feb 2021 | 48.30 | 48.50 | 49.50 | 47.10 | 164723 | -0.41% |
| 04 Feb 2021 | 48.50 | 46.90 | 48.90 | 46.50 | 172730 | 3.63% |
| 03 Feb 2021 | 46.80 | 45.70 | 47.00 | 45.00 | 156445 | 3.20% |
| 02 Feb 2021 | 45.35 | 45.50 | 46.50 | 44.20 | 93783 | 0.11% |
| 01 Feb 2021 | 45.30 | 42.30 | 46.50 | 42.25 | 381433 | 8.11% |
| 29 Jan 2021 | 41.90 | 42.85 | 42.85 | 40.80 | 83601 | -1.30% |
| 28 Jan 2021 | 42.45 | 41.85 | 42.80 | 40.90 | 60326 | 1.43% |
| 27 Jan 2021 | 41.85 | 40.80 | 43.10 | 39.90 | 260130 | 2.07% |
| 25 Jan 2021 | 41.00 | 43.50 | 43.80 | 40.20 | 126109 | -4.87% |
| 22 Jan 2021 | 43.10 | 44.70 | 45.00 | 40.90 | 134824 | -3.15% |
| 21 Jan 2021 | 44.50 | 47.50 | 49.70 | 44.10 | 683522 | -1.98% |
| 20 Jan 2021 | 45.40 | 46.70 | 47.35 | 45.00 | 96319 | -2.37% |
| 19 Jan 2021 | 46.50 | 46.00 | 47.40 | 46.00 | 84972 | 1.64% |
| 18 Jan 2021 | 45.75 | 46.35 | 48.00 | 45.20 | 307362 | -0.76% |
| 15 Jan 2021 | 46.10 | 48.30 | 48.30 | 45.10 | 286115 | -4.75% |
| 14 Jan 2021 | 48.40 | 49.25 | 49.95 | 47.75 | 185471 | -0.92% |
| 13 Jan 2021 | 48.85 | 48.00 | 53.65 | 48.00 | 883407 | 2.30% |
| 12 Jan 2021 | 47.75 | 50.00 | 50.20 | 46.50 | 443856 | -3.63% |
| 11 Jan 2021 | 49.55 | 52.70 | 55.40 | 49.10 | 704733 | -5.89% |
| 08 Jan 2021 | 52.65 | 53.50 | 55.80 | 52.30 | 692020 | -0.66% |
| 07 Jan 2021 | 53.00 | 58.10 | 61.90 | 52.10 | 1229915 | -7.50% |
| 06 Jan 2021 | 57.30 | 69.65 | 69.65 | 56.50 | 1845833 | -12.65% |
| 05 Jan 2021 | 65.60 | 54.75 | 65.60 | 54.20 | 1163047 | 19.93% |
| 04 Jan 2021 | 54.70 | 54.60 | 56.50 | 54.00 | 70852 | 1.02% |
| 01 Jan 2021 | 54.15 | 54.30 | 55.40 | 53.80 | 52006 | -0.18% |
| 31 Dec 2020 | 54.25 | 54.00 | 55.90 | 53.50 | 51311 | 0.46% |
| 30 Dec 2020 | 54.00 | 54.50 | 56.00 | 52.50 | 130405 | -0.92% |
| 29 Dec 2020 | 54.50 | 55.00 | 57.50 | 54.00 | 130037 | 0.28% |
| 28 Dec 2020 | 54.35 | 51.50 | 56.55 | 51.50 | 278009 | 5.95% |
| 24 Dec 2020 | 51.30 | 51.00 | 53.00 | 50.40 | 87049 | 1.48% |
| 23 Dec 2020 | 50.55 | 50.70 | 53.00 | 49.20 | 230767 | 1.71% |
| 22 Dec 2020 | 49.70 | 48.65 | 58.35 | 46.75 | 422598 | 2.16% |
| 21 Dec 2020 | 48.65 | 52.35 | 52.40 | 48.00 | 121723 | -5.63% |
| 18 Dec 2020 | 51.55 | 56.00 | 56.00 | 50.20 | 141905 | -6.61% |
| 17 Dec 2020 | 55.20 | 54.60 | 58.85 | 54.10 | 449242 | 2.99% |
| 16 Dec 2020 | 53.60 | 45.80 | 54.20 | 45.35 | 390062 | 17.93% |
| 15 Dec 2020 | 45.45 | 45.80 | 47.20 | 44.80 | 65243 | 0.33% |
| 14 Dec 2020 | 45.30 | 46.70 | 47.00 | 45.00 | 40384 | -1.95% |
| 11 Dec 2020 | 46.20 | 44.75 | 47.00 | 43.90 | 42382 | 2.90% |
| 10 Dec 2020 | 44.90 | 45.50 | 45.75 | 44.10 | 24871 | -0.77% |
| 09 Dec 2020 | 45.25 | 47.80 | 47.80 | 44.25 | 38043 | -2.58% |
| 08 Dec 2020 | 46.45 | 46.75 | 47.80 | 45.10 | 81959 | -0.64% |
| 07 Dec 2020 | 46.75 | 48.60 | 48.60 | 46.05 | 77135 | 0.97% |
| 04 Dec 2020 | 46.30 | 49.00 | 49.65 | 44.40 | 166802 | -5.03% |
| 03 Dec 2020 | 48.75 | 48.55 | 49.80 | 48.00 | 319055 | 1.77% |
| 02 Dec 2020 | 47.90 | 47.95 | 49.50 | 45.25 | 300518 | 1.48% |
| 01 Dec 2020 | 47.20 | 45.50 | 47.65 | 43.20 | 498938 | 9.13% |
| 27 Nov 2020 | 43.25 | 40.25 | 45.25 | 39.30 | 737189 | 7.45% |
| 26 Nov 2020 | 40.25 | 34.95 | 41.60 | 33.80 | 1039669 | 15.99% |
| 25 Nov 2020 | 34.70 | 34.80 | 35.35 | 34.30 | 67772 | -0.86% |
| 24 Nov 2020 | 35.00 | 35.00 | 35.90 | 34.65 | 51112 | -0.99% |
| 23 Nov 2020 | 35.35 | 36.50 | 36.50 | 34.40 | 145791 | -1.26% |
| 20 Nov 2020 | 35.80 | 36.25 | 36.50 | 35.50 | 25443 | 0.00% |
| 19 Nov 2020 | 35.80 | 35.20 | 37.40 | 34.55 | 83500 | 0.99% |
| 18 Nov 2020 | 35.45 | 36.00 | 36.40 | 35.20 | 65528 | -1.25% |
| 17 Nov 2020 | 35.90 | 36.65 | 37.25 | 35.40 | 38881 | -2.84% |
| 14 Nov 2020 | 36.95 | 36.45 | 37.90 | 35.70 | 52182 | -0.14% |
| 13 Nov 2020 | 37.00 | 36.70 | 37.70 | 36.20 | 26662 | -0.27% |
| 12 Nov 2020 | 37.10 | 35.45 | 37.40 | 35.45 | 232934 | 4.65% |
| 11 Nov 2020 | 35.45 | 36.65 | 36.65 | 35.10 | 54917 | -1.80% |
| 10 Nov 2020 | 36.10 | 35.85 | 36.90 | 35.35 | 260510 | 2.41% |
| 09 Nov 2020 | 35.25 | 37.00 | 37.00 | 34.75 | 64483 | -2.76% |
| 06 Nov 2020 | 36.25 | 37.60 | 37.60 | 36.00 | 57833 | -2.42% |
| 05 Nov 2020 | 37.15 | 37.80 | 38.20 | 36.65 | 36560 | 0.68% |
| 04 Nov 2020 | 36.90 | 38.80 | 38.80 | 36.25 | 34684 | -1.47% |
| 03 Nov 2020 | 37.45 | 35.15 | 38.00 | 35.15 | 141842 | 7.15% |
| 02 Nov 2020 | 34.95 | 35.20 | 37.20 | 34.70 | 42878 | -4.51% |
| 30 Oct 2020 | 36.60 | 37.30 | 37.65 | 36.10 | 38691 | -0.54% |
| 29 Oct 2020 | 36.80 | 38.00 | 38.50 | 36.00 | 97325 | -2.13% |
| 28 Oct 2020 | 37.60 | 39.90 | 40.20 | 35.55 | 201655 | -3.34% |
| 27 Oct 2020 | 38.90 | 39.20 | 40.20 | 38.55 | 49502 | -1.02% |
| 26 Oct 2020 | 39.30 | 41.00 | 41.00 | 38.50 | 70545 | -1.63% |
| 23 Oct 2020 | 39.95 | 40.75 | 41.00 | 39.65 | 34640 | -0.87% |
| 22 Oct 2020 | 40.30 | 39.35 | 41.00 | 38.50 | 157644 | 3.07% |
| 21 Oct 2020 | 39.10 | 40.45 | 41.05 | 38.50 | 104965 | -2.25% |
| 20 Oct 2020 | 40.00 | 37.25 | 40.25 | 35.70 | 179791 | 8.25% |
| 19 Oct 2020 | 36.95 | 35.00 | 37.30 | 35.00 | 63326 | 4.97% |
| 16 Oct 2020 | 35.20 | 36.15 | 36.80 | 34.60 | 34322 | -1.81% |
| 15 Oct 2020 | 35.85 | 36.40 | 37.75 | 35.50 | 40094 | -3.63% |
| 14 Oct 2020 | 37.20 | 37.50 | 38.55 | 36.05 | 57637 | -1.20% |
| 13 Oct 2020 | 37.65 | 39.15 | 39.15 | 37.25 | 103207 | -0.13% |
| 12 Oct 2020 | 37.70 | 38.80 | 39.00 | 37.15 | 131452 | 1.48% |
| 09 Oct 2020 | 37.15 | 39.30 | 39.35 | 36.90 | 76373 | -2.49% |
| 08 Oct 2020 | 38.10 | 39.45 | 41.20 | 38.00 | 112361 | -1.68% |
| 07 Oct 2020 | 38.75 | 42.00 | 42.60 | 38.50 | 482587 | -4.67% |
| 06 Oct 2020 | 40.65 | 34.70 | 40.70 | 34.00 | 1618339 | 19.73% |
| 05 Oct 2020 | 33.95 | 32.95 | 35.90 | 32.10 | 516198 | 5.60% |
| 01 Oct 2020 | 32.15 | 32.45 | 33.25 | 32.10 | 40613 | -2.13% |
| 30 Sep 2020 | 32.85 | 30.70 | 33.30 | 30.45 | 242856 | 7.70% |
| 29 Sep 2020 | 30.50 | 31.85 | 31.90 | 30.05 | 119214 | -1.45% |
| 28 Sep 2020 | 30.95 | 29.20 | 31.45 | 29.20 | 124116 | 6.36% |
| 25 Sep 2020 | 29.10 | 28.30 | 29.35 | 28.30 | 69392 | 5.63% |
| 24 Sep 2020 | 27.55 | 29.25 | 29.55 | 27.25 | 116931 | -7.55% |
| 23 Sep 2020 | 29.80 | 29.90 | 30.90 | 29.05 | 65231 | -0.17% |
| 22 Sep 2020 | 29.85 | 31.80 | 31.85 | 29.00 | 102412 | -6.13% |
| 21 Sep 2020 | 31.80 | 33.75 | 34.60 | 31.10 | 96126 | -4.93% |
| 18 Sep 2020 | 33.45 | 34.05 | 34.70 | 33.20 | 70606 | -1.33% |
| 17 Sep 2020 | 33.90 | 34.00 | 35.00 | 32.30 | 224202 | 0.74% |
| 16 Sep 2020 | 33.65 | 32.65 | 34.80 | 31.50 | 232726 | 2.28% |
| 15 Sep 2020 | 32.90 | 34.00 | 34.50 | 32.50 | 124336 | -2.81% |
| 14 Sep 2020 | 33.85 | 34.00 | 34.90 | 33.05 | 365596 | 0.59% |
| 11 Sep 2020 | 33.65 | 30.70 | 34.00 | 30.00 | 997465 | 10.33% |
| 10 Sep 2020 | 30.50 | 27.90 | 31.90 | 27.90 | 852049 | 9.71% |
| 09 Sep 2020 | 27.80 | 26.50 | 28.25 | 26.50 | 325667 | 1.83% |
| 08 Sep 2020 | 27.30 | 26.55 | 27.60 | 26.40 | 127615 | 1.49% |
| 07 Sep 2020 | 26.90 | 27.05 | 27.70 | 26.00 | 169175 | -0.92% |
| 04 Sep 2020 | 27.15 | 27.10 | 27.95 | 26.35 | 229151 | -1.45% |
| 03 Sep 2020 | 27.55 | 28.50 | 29.10 | 27.25 | 143628 | -1.25% |
| 02 Sep 2020 | 27.90 | 26.25 | 28.00 | 26.25 | 156881 | 6.49% |
| 01 Sep 2020 | 26.20 | 24.25 | 26.60 | 24.15 | 81278 | 5.01% |
| 31 Aug 2020 | 24.95 | 26.40 | 26.70 | 24.30 | 208626 | -5.31% |
| 28 Aug 2020 | 26.35 | 27.50 | 27.50 | 26.00 | 111835 | -2.23% |
| 27 Aug 2020 | 26.95 | 27.90 | 28.00 | 26.75 | 233779 | -3.41% |
| 26 Aug 2020 | 27.90 | 28.20 | 28.35 | 26.25 | 319792 | 1.64% |
| 25 Aug 2020 | 27.45 | 27.65 | 28.35 | 26.60 | 240108 | -0.72% |
| 24 Aug 2020 | 27.65 | 27.60 | 28.50 | 27.10 | 335056 | 0.18% |
| 21 Aug 2020 | 27.60 | 28.65 | 29.40 | 26.70 | 1355950 | 2.03% |
| 20 Aug 2020 | 27.05 | 23.10 | 27.75 | 23.10 | 2847381 | 16.85% |
| 19 Aug 2020 | 23.15 | 22.85 | 24.00 | 20.85 | 4172622 | 6.68% |
| 18 Aug 2020 | 21.70 | 23.90 | 26.40 | 21.30 | 1322242 | -7.46% |
| 17 Aug 2020 | 23.45 | 23.75 | 24.80 | 22.60 | 90780 | 1.52% |
| 14 Aug 2020 | 23.10 | 23.30 | 24.00 | 22.55 | 43700 | -0.65% |
| 13 Aug 2020 | 23.25 | 24.70 | 24.90 | 22.40 | 113023 | -4.52% |
| 12 Aug 2020 | 24.35 | 24.45 | 24.75 | 23.80 | 75926 | 2.53% |
| 11 Aug 2020 | 23.75 | 25.35 | 25.80 | 23.20 | 430679 | -4.43% |
| 10 Aug 2020 | 24.85 | 26.00 | 27.70 | 24.55 | 505854 | -1.00% |
| 07 Aug 2020 | 25.10 | 25.50 | 29.00 | 24.55 | 908292 | 0.80% |
| 06 Aug 2020 | 24.90 | 22.90 | 24.90 | 22.15 | 99149 | 9.93% |
| 05 Aug 2020 | 22.65 | 22.80 | 23.05 | 22.45 | 62573 | -0.44% |
| 04 Aug 2020 | 22.75 | 22.20 | 23.00 | 22.05 | 23874 | 4.12% |
| 03 Aug 2020 | 21.85 | 23.30 | 23.30 | 21.50 | 28455 | -6.22% |
| 31 Jul 2020 | 23.30 | 22.85 | 23.55 | 22.40 | 13403 | 1.97% |
| 30 Jul 2020 | 22.85 | 24.45 | 24.45 | 22.50 | 34031 | -3.38% |
| 29 Jul 2020 | 23.65 | 22.60 | 23.95 | 22.20 | 33399 | 7.26% |
| 28 Jul 2020 | 22.05 | 21.65 | 22.60 | 21.50 | 36354 | 2.56% |
| 27 Jul 2020 | 21.50 | 21.20 | 22.75 | 21.15 | 28850 | -4.87% |
| 24 Jul 2020 | 22.60 | 23.60 | 23.60 | 22.50 | 17537 | -3.83% |
| 23 Jul 2020 | 23.50 | 22.55 | 23.95 | 22.55 | 25430 | 3.30% |
| 22 Jul 2020 | 22.75 | 22.60 | 23.35 | 22.10 | 118764 | 1.79% |
| 21 Jul 2020 | 22.35 | 22.35 | 22.80 | 22.05 | 12834 | -0.89% |
| 20 Jul 2020 | 22.55 | 22.65 | 23.40 | 22.40 | 28696 | -2.38% |
| 17 Jul 2020 | 23.10 | 23.30 | 23.55 | 22.80 | 24735 | -0.22% |
| 16 Jul 2020 | 23.15 | 23.95 | 24.00 | 22.85 | 24327 | -0.86% |
| 15 Jul 2020 | 23.35 | 23.35 | 24.50 | 23.15 | 18021 | 0.86% |
| 14 Jul 2020 | 23.15 | 24.25 | 24.75 | 22.90 | 47135 | -3.54% |
| 13 Jul 2020 | 24.00 | 25.00 | 25.95 | 23.70 | 59602 | -3.23% |
| 10 Jul 2020 | 24.80 | 25.15 | 25.95 | 24.55 | 15824 | -3.13% |
| 09 Jul 2020 | 25.60 | 26.70 | 26.85 | 25.30 | 21016 | -2.85% |
| 08 Jul 2020 | 26.35 | 26.30 | 27.00 | 25.80 | 44103 | 0.19% |
| 07 Jul 2020 | 26.30 | 25.70 | 27.80 | 25.25 | 87852 | 3.54% |
| 06 Jul 2020 | 25.40 | 25.90 | 26.60 | 25.25 | 12041 | -0.78% |
| 03 Jul 2020 | 25.60 | 26.60 | 26.60 | 25.50 | 16366 | -2.66% |
| 02 Jul 2020 | 26.30 | 26.55 | 26.95 | 25.60 | 18132 | -0.38% |
| 01 Jul 2020 | 26.40 | 26.40 | 28.00 | 26.00 | 59039 | 0.96% |
| 30 Jun 2020 | 26.15 | 25.95 | 26.75 | 25.80 | 170705 | 1.36% |
| 29 Jun 2020 | 25.80 | 28.00 | 28.00 | 25.35 | 38803 | -1.71% |
| 26 Jun 2020 | 26.25 | 26.50 | 27.50 | 25.90 | 127374 | 0.77% |
| 25 Jun 2020 | 26.05 | 27.40 | 27.40 | 25.75 | 46687 | -4.93% |
| 24 Jun 2020 | 27.40 | 28.50 | 29.55 | 26.20 | 140876 | -0.36% |
| 23 Jun 2020 | 27.50 | 28.85 | 28.90 | 27.00 | 51710 | -0.54% |
| 22 Jun 2020 | 27.65 | 28.60 | 29.45 | 27.10 | 96268 | 3.17% |
| 19 Jun 2020 | 26.80 | 25.05 | 27.05 | 25.05 | 73880 | 8.72% |
| 18 Jun 2020 | 24.65 | 24.10 | 25.35 | 24.00 | 18622 | 1.65% |
| 17 Jun 2020 | 24.25 | 25.25 | 25.25 | 23.20 | 16450 | -4.34% |
| 16 Jun 2020 | 25.35 | 25.70 | 27.00 | 24.90 | 20694 | -1.36% |
| 15 Jun 2020 | 25.70 | 26.35 | 26.35 | 25.30 | 15402 | 1.38% |
| 12 Jun 2020 | 25.35 | 26.00 | 26.00 | 24.50 | 9701 | -0.98% |
| 11 Jun 2020 | 25.60 | 25.00 | 26.40 | 25.00 | 11911 | 2.61% |
| 10 Jun 2020 | 24.95 | 24.40 | 26.40 | 24.40 | 36941 | -0.80% |
| 09 Jun 2020 | 25.15 | 25.70 | 27.55 | 24.00 | 89408 | -0.59% |
| 08 Jun 2020 | 25.30 | 29.40 | 29.45 | 25.00 | 134362 | -5.60% |
| 05 Jun 2020 | 26.80 | 25.65 | 26.80 | 25.65 | 24850 | 9.84% |
| 04 Jun 2020 | 24.40 | 24.40 | 24.40 | 23.90 | 26464 | 4.95% |
| 03 Jun 2020 | 23.25 | 23.25 | 23.25 | 22.40 | 21655 | 4.97% |
| 02 Jun 2020 | 22.15 | 21.35 | 22.15 | 21.35 | 23388 | 4.98% |
| 01 Jun 2020 | 21.10 | 21.70 | 21.70 | 20.05 | 14965 | 0.48% |
| 29 May 2020 | 21.00 | 21.10 | 21.35 | 20.70 | 7237 | -0.24% |
| 28 May 2020 | 21.05 | 21.10 | 21.60 | 20.65 | 6394 | 1.45% |
| 27 May 2020 | 20.75 | 21.10 | 21.45 | 20.55 | 7780 | 0.00% |
| 26 May 2020 | 20.75 | 21.50 | 21.50 | 20.50 | 9450 | 0.48% |
| 22 May 2020 | 20.65 | 20.60 | 21.35 | 20.50 | 2329 | -1.20% |
| 21 May 2020 | 20.90 | 21.55 | 21.55 | 20.50 | 7387 | 0.48% |
| 20 May 2020 | 20.80 | 20.60 | 21.00 | 20.05 | 9731 | 1.22% |
| 19 May 2020 | 20.55 | 20.50 | 20.70 | 19.50 | 11638 | 2.49% |
| 18 May 2020 | 20.05 | 20.00 | 20.95 | 19.40 | 11126 | -1.23% |
| 15 May 2020 | 20.30 | 22.10 | 22.10 | 20.05 | 24352 | -3.79% |
| 14 May 2020 | 21.10 | 21.50 | 22.50 | 20.95 | 18848 | -4.09% |
| 13 May 2020 | 22.00 | 21.05 | 22.05 | 21.05 | 17669 | 4.51% |
| 12 May 2020 | 21.05 | 21.70 | 22.60 | 20.70 | 21648 | -3.00% |
| 11 May 2020 | 21.70 | 21.70 | 21.70 | 20.90 | 25528 | 4.83% |
| 08 May 2020 | 20.70 | 21.65 | 22.55 | 20.50 | 41899 | -3.72% |
| 07 May 2020 | 21.50 | 22.90 | 23.50 | 21.30 | 29034 | -4.02% |
| 06 May 2020 | 22.40 | 22.30 | 23.65 | 22.30 | 13659 | -4.48% |
| 05 May 2020 | 23.45 | 23.55 | 25.00 | 23.30 | 11026 | -4.29% |
| 04 May 2020 | 24.50 | 26.00 | 26.00 | 24.50 | 9811 | -4.85% |
| 30 Apr 2020 | 25.75 | 26.05 | 26.95 | 25.50 | 20144 | -0.39% |
| 29 Apr 2020 | 25.85 | 25.10 | 27.00 | 25.10 | 14607 | 0.19% |
| 28 Apr 2020 | 25.80 | 27.30 | 27.35 | 25.00 | 21051 | -1.53% |
| 27 Apr 2020 | 26.20 | 28.20 | 28.20 | 25.60 | 32202 | -2.60% |
| 24 Apr 2020 | 26.90 | 27.15 | 27.15 | 26.05 | 55023 | 3.86% |
| 23 Apr 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 3046 | 4.86% |
| 22 Apr 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 8036 | 4.88% |
| 21 Apr 2020 | 23.55 | 23.70 | 23.80 | 22.50 | 42248 | 3.74% |
| 20 Apr 2020 | 22.70 | 22.65 | 23.30 | 22.20 | 63960 | 2.25% |
| 17 Apr 2020 | 22.20 | 22.55 | 23.65 | 21.45 | 44880 | -1.55% |
| 16 Apr 2020 | 22.55 | 22.40 | 23.25 | 21.95 | 25332 | 1.81% |
| 15 Apr 2020 | 22.15 | 23.90 | 24.45 | 22.15 | 18525 | -4.94% |
| 13 Apr 2020 | 23.30 | 23.20 | 23.35 | 21.55 | 17542 | 4.72% |
| 09 Apr 2020 | 22.25 | 23.20 | 23.20 | 22.00 | 36236 | 0.68% |
| 08 Apr 2020 | 22.10 | 22.10 | 22.10 | 21.05 | 5757 | 4.99% |
| 07 Apr 2020 | 21.05 | 19.80 | 21.05 | 19.80 | 3830 | 4.99% |
| 03 Apr 2020 | 20.05 | 19.10 | 20.20 | 18.50 | 8482 | 3.62% |
| 01 Apr 2020 | 19.35 | 19.75 | 19.85 | 18.90 | 7170 | 1.57% |
| 31 Mar 2020 | 19.05 | 19.80 | 20.20 | 18.90 | 13961 | -1.55% |
| 30 Mar 2020 | 19.35 | 21.15 | 21.15 | 19.30 | 6663 | -4.68% |
| 27 Mar 2020 | 20.30 | 20.90 | 21.55 | 19.60 | 4098 | -1.22% |
| 26 Mar 2020 | 20.55 | 20.20 | 21.05 | 19.25 | 5128 | 2.49% |
| 25 Mar 2020 | 20.05 | 20.40 | 21.50 | 19.85 | 6024 | -3.84% |
| 24 Mar 2020 | 20.85 | 22.60 | 22.60 | 20.55 | 5727 | -3.47% |
| 23 Mar 2020 | 21.60 | 22.45 | 23.00 | 21.60 | 2318 | -4.85% |
| 20 Mar 2020 | 22.70 | 22.70 | 23.35 | 22.00 | 10376 | 1.57% |
| 19 Mar 2020 | 22.35 | 20.45 | 22.55 | 20.45 | 15631 | 3.95% |
| 18 Mar 2020 | 21.50 | 23.50 | 23.50 | 21.50 | 10740 | -4.87% |
| 17 Mar 2020 | 22.60 | 22.90 | 23.85 | 22.60 | 13227 | -4.84% |
| 16 Mar 2020 | 23.75 | 23.20 | 24.95 | 23.20 | 22990 | -2.66% |
| 13 Mar 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 3254 | -4.87% |
| 12 Mar 2020 | 25.65 | 26.10 | 26.10 | 25.65 | 854 | -4.82% |
| 11 Mar 2020 | 26.95 | 27.35 | 27.75 | 26.00 | 18048 | -1.46% |
| 09 Mar 2020 | 27.35 | 28.50 | 29.95 | 27.30 | 4532 | -4.70% |
| 06 Mar 2020 | 28.70 | 29.00 | 29.40 | 28.70 | 11420 | -4.97% |
| 05 Mar 2020 | 30.20 | 28.65 | 30.20 | 27.55 | 23863 | 4.86% |
| 04 Mar 2020 | 28.80 | 30.80 | 30.80 | 28.80 | 4297 | -4.95% |
| 03 Mar 2020 | 30.30 | 30.85 | 32.10 | 29.80 | 4961 | -2.73% |
| 02 Mar 2020 | 31.15 | 32.50 | 33.30 | 30.70 | 7192 | -2.96% |
| 28 Feb 2020 | 32.10 | 32.60 | 32.80 | 32.10 | 9893 | -4.89% |
| 27 Feb 2020 | 33.75 | 36.75 | 36.75 | 33.55 | 3796 | -3.85% |
| 26 Feb 2020 | 35.10 | 36.30 | 36.30 | 34.50 | 2831 | -2.23% |
| 25 Feb 2020 | 35.90 | 36.80 | 36.80 | 35.00 | 5324 | 2.13% |
| 24 Feb 2020 | 35.15 | 34.35 | 36.50 | 34.35 | 5595 | -2.50% |
| 20 Feb 2020 | 36.05 | 38.00 | 38.20 | 35.70 | 15851 | -3.99% |
| 19 Feb 2020 | 37.55 | 39.75 | 40.90 | 37.55 | 14773 | -4.94% |
| 18 Feb 2020 | 39.50 | 41.60 | 41.65 | 39.50 | 12318 | -4.93% |
| 17 Feb 2020 | 41.55 | 40.95 | 42.00 | 40.25 | 13207 | 3.87% |
| 14 Feb 2020 | 40.00 | 39.95 | 40.00 | 39.00 | 11129 | 4.99% |
| 13 Feb 2020 | 38.10 | 37.90 | 38.10 | 36.35 | 14334 | 4.96% |
| 12 Feb 2020 | 36.30 | 38.00 | 38.80 | 36.05 | 16932 | -4.22% |
| 11 Feb 2020 | 37.90 | 38.05 | 39.95 | 37.90 | 14562 | -4.89% |
| 10 Feb 2020 | 39.85 | 40.70 | 41.25 | 39.85 | 13106 | -4.89% |
| 07 Feb 2020 | 41.90 | 42.60 | 43.50 | 41.40 | 16878 | -3.79% |
| 06 Feb 2020 | 43.55 | 45.40 | 45.40 | 43.00 | 12219 | -2.79% |
| 05 Feb 2020 | 44.80 | 44.95 | 46.00 | 44.05 | 8476 | -1.86% |
| 04 Feb 2020 | 45.65 | 45.10 | 46.25 | 44.50 | 153788 | -2.35% |
| 03 Feb 2020 | 46.75 | 48.05 | 49.00 | 46.05 | 60154 | -2.71% |
| 01 Feb 2020 | 48.05 | 50.65 | 50.65 | 46.25 | 19357 | -0.41% |
| 31 Jan 2020 | 48.25 | 49.90 | 50.95 | 47.05 | 47910 | -1.53% |
| 30 Jan 2020 | 49.00 | 47.40 | 49.10 | 47.40 | 32844 | 4.70% |
| 29 Jan 2020 | 46.80 | 44.90 | 46.80 | 43.95 | 23425 | 4.93% |
| 28 Jan 2020 | 44.60 | 43.65 | 44.60 | 41.95 | 39679 | 4.94% |
| 27 Jan 2020 | 42.50 | 44.00 | 44.40 | 42.20 | 16905 | -1.39% |
| 24 Jan 2020 | 43.10 | 44.65 | 44.75 | 41.55 | 23472 | -0.46% |
| 23 Jan 2020 | 43.30 | 45.70 | 45.70 | 42.80 | 20802 | -1.37% |
| 22 Jan 2020 | 43.90 | 45.65 | 45.65 | 42.75 | 33671 | -0.68% |
| 21 Jan 2020 | 44.20 | 45.00 | 46.30 | 42.85 | 47237 | -1.56% |
| 20 Jan 2020 | 44.90 | 44.75 | 44.95 | 43.05 | 68177 | 4.78% |
| 17 Jan 2020 | 42.85 | 41.10 | 42.85 | 41.10 | 49337 | 4.90% |
| 16 Jan 2020 | 40.85 | 39.95 | 40.85 | 39.00 | 31967 | 4.88% |
| 15 Jan 2020 | 38.95 | 39.85 | 41.00 | 38.60 | 14082 | -3.35% |
| 14 Jan 2020 | 40.30 | 40.60 | 42.30 | 40.00 | 24383 | -0.74% |
| 13 Jan 2020 | 40.60 | 40.00 | 40.75 | 38.00 | 37306 | 4.50% |
| 10 Jan 2020 | 38.85 | 35.65 | 38.85 | 35.30 | 34722 | 5.00% |
| 09 Jan 2020 | 37.00 | 38.65 | 39.25 | 36.95 | 26737 | -4.76% |
| 08 Jan 2020 | 38.85 | 38.70 | 39.15 | 37.05 | 57578 | 4.16% |
| 07 Jan 2020 | 37.30 | 36.90 | 37.30 | 35.05 | 112456 | 4.92% |
| 06 Jan 2020 | 35.55 | 35.55 | 35.55 | 35.55 | 48668 | 9.89% |
| 03 Jan 2020 | 32.35 | 29.70 | 32.35 | 29.45 | 77412 | 9.85% |
| 02 Jan 2020 | 29.45 | 27.30 | 29.45 | 27.10 | 63596 | 9.89% |
| 01 Jan 2020 | 26.80 | 25.05 | 27.60 | 23.50 | 65253 | 4.48% |
| 31 Dec 2019 | 25.65 | 28.00 | 29.10 | 25.40 | 102646 | -9.04% |
| 30 Dec 2019 | 28.20 | 31.65 | 32.30 | 28.20 | 69955 | -9.90% |
| 27 Dec 2019 | 31.30 | 32.60 | 33.00 | 31.00 | 21983 | -0.32% |
| 26 Dec 2019 | 31.40 | 31.35 | 33.10 | 30.00 | 30903 | 3.46% |
| 24 Dec 2019 | 30.35 | 31.55 | 33.00 | 29.10 | 20406 | -5.16% |
| 23 Dec 2019 | 32.00 | 32.15 | 32.85 | 31.50 | 10369 | -0.31% |
| 20 Dec 2019 | 32.10 | 32.05 | 33.00 | 32.00 | 4231 | -2.13% |
| 19 Dec 2019 | 32.80 | 31.85 | 33.55 | 31.50 | 15440 | 2.98% |
| 18 Dec 2019 | 31.85 | 31.70 | 32.90 | 29.00 | 23889 | -0.47% |
| 17 Dec 2019 | 32.00 | 32.00 | 33.00 | 32.00 | 7614 | -0.78% |
| 16 Dec 2019 | 32.25 | 32.40 | 34.90 | 32.10 | 8253 | -0.62% |
| 13 Dec 2019 | 32.45 | 32.25 | 33.50 | 32.00 | 5137 | -0.61% |
| 12 Dec 2019 | 32.65 | 31.85 | 34.00 | 31.35 | 10825 | 2.35% |
| 11 Dec 2019 | 31.90 | 34.50 | 35.00 | 31.50 | 25333 | -8.73% |
| 10 Dec 2019 | 34.95 | 35.60 | 36.20 | 34.70 | 20623 | -0.29% |
| 09 Dec 2019 | 35.05 | 35.45 | 38.90 | 34.75 | 19559 | -1.41% |
| 06 Dec 2019 | 35.55 | 34.45 | 36.45 | 33.00 | 88621 | 7.24% |
| 05 Dec 2019 | 33.15 | 35.00 | 35.00 | 33.00 | 4529 | -2.07% |
| 04 Dec 2019 | 33.85 | 34.65 | 35.45 | 33.50 | 8801 | -2.87% |
| 03 Dec 2019 | 34.85 | 34.00 | 35.40 | 33.05 | 39352 | 1.31% |
| 02 Dec 2019 | 34.40 | 34.40 | 35.70 | 34.15 | 5649 | 1.03% |
| 29 Nov 2019 | 34.05 | 34.35 | 35.00 | 33.70 | 13595 | -0.15% |
| 28 Nov 2019 | 34.10 | 35.05 | 35.05 | 33.15 | 30533 | -0.58% |
| 27 Nov 2019 | 34.30 | 33.40 | 34.75 | 33.10 | 19575 | 3.63% |
| 26 Nov 2019 | 33.10 | 31.25 | 33.20 | 31.20 | 54284 | 4.58% |
