522.95
-8.30 (-1.56%)525.90
-4.85 (-0.91%)
HBLENGINE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Apr 2025 | 531.25 | 525.00 | 543.80 | 524.15 | 1877412 | 1.50% |
| 21 Apr 2025 | 523.40 | 519.00 | 532.95 | 517.70 | 1473087 | 1.10% |
| 17 Apr 2025 | 517.70 | 514.50 | 522.05 | 510.40 | 880181 | 0.50% |
| 16 Apr 2025 | 515.10 | 518.00 | 522.75 | 512.10 | 895602 | -0.73% |
| 15 Apr 2025 | 518.90 | 513.00 | 523.15 | 510.95 | 1584282 | 3.58% |
| 11 Apr 2025 | 500.95 | 493.05 | 506.00 | 485.40 | 1642766 | 4.80% |
| 09 Apr 2025 | 478.00 | 486.95 | 492.40 | 474.05 | 984368 | -2.08% |
| 08 Apr 2025 | 488.15 | 500.95 | 506.25 | 482.60 | 2279580 | 1.39% |
| 07 Apr 2025 | 481.45 | 440.20 | 490.20 | 440.10 | 2329262 | -5.22% |
| 04 Apr 2025 | 507.95 | 524.60 | 529.95 | 501.00 | 2328090 | -3.89% |
| 03 Apr 2025 | 528.50 | 509.00 | 538.70 | 507.55 | 3615907 | 2.40% |
| 02 Apr 2025 | 516.10 | 515.00 | 522.70 | 508.50 | 5012345 | 0.86% |
| 01 Apr 2025 | 511.70 | 490.55 | 532.40 | 490.55 | 36806766 | 8.30% |
| 28 Mar 2025 | 472.50 | 467.00 | 479.00 | 463.00 | 2168441 | 1.51% |
| 27 Mar 2025 | 465.45 | 458.70 | 474.45 | 454.10 | 2345409 | 1.22% |
| 26 Mar 2025 | 459.85 | 473.15 | 479.95 | 456.10 | 1764774 | -2.68% |
| 25 Mar 2025 | 472.50 | 486.70 | 498.80 | 467.65 | 3709740 | -1.77% |
| 24 Mar 2025 | 481.00 | 469.90 | 490.00 | 467.15 | 2579500 | 3.37% |
| 21 Mar 2025 | 465.30 | 462.40 | 478.45 | 459.45 | 2054239 | 1.13% |
| 20 Mar 2025 | 460.10 | 474.10 | 477.00 | 459.05 | 3011299 | -4.62% |
| 19 Mar 2025 | 482.40 | 421.00 | 496.15 | 421.00 | 18455819 | 15.20% |
| 18 Mar 2025 | 418.75 | 408.55 | 424.00 | 408.55 | 1492116 | 3.04% |
| 17 Mar 2025 | 406.40 | 413.65 | 419.65 | 405.00 | 1142703 | -2.03% |
| 13 Mar 2025 | 414.80 | 426.00 | 431.45 | 411.75 | 1453061 | -1.98% |
| 12 Mar 2025 | 423.20 | 443.35 | 444.45 | 421.20 | 1203389 | -3.41% |
| 11 Mar 2025 | 438.15 | 430.00 | 443.65 | 423.55 | 1035138 | 0.72% |
| 10 Mar 2025 | 435.00 | 454.65 | 462.20 | 431.20 | 891527 | -4.66% |
| 07 Mar 2025 | 456.25 | 454.05 | 467.35 | 453.35 | 1109371 | 0.63% |
| 06 Mar 2025 | 453.40 | 463.00 | 469.20 | 451.00 | 1192605 | -1.13% |
| 05 Mar 2025 | 458.60 | 440.00 | 459.90 | 437.30 | 1800504 | 4.52% |
| 04 Mar 2025 | 438.75 | 419.95 | 444.60 | 414.55 | 1523974 | 3.38% |
| 03 Mar 2025 | 424.40 | 438.70 | 449.90 | 405.55 | 1994683 | -2.01% |
| 28 Feb 2025 | 433.10 | 445.05 | 452.90 | 430.00 | 1643897 | -4.52% |
| 27 Feb 2025 | 453.60 | 470.90 | 474.90 | 452.00 | 1100642 | -2.15% |
| 25 Feb 2025 | 463.55 | 470.05 | 478.00 | 460.35 | 669798 | -1.41% |
| 24 Feb 2025 | 470.20 | 474.00 | 479.85 | 462.75 | 946726 | -1.69% |
| 21 Feb 2025 | 478.30 | 489.10 | 500.75 | 475.15 | 985321 | -2.35% |
| 20 Feb 2025 | 489.80 | 485.00 | 492.85 | 475.05 | 1175991 | 0.17% |
| 19 Feb 2025 | 488.95 | 455.00 | 494.90 | 449.10 | 2449664 | 6.92% |
| 18 Feb 2025 | 457.30 | 479.00 | 485.00 | 450.55 | 1675762 | -4.25% |
| 17 Feb 2025 | 477.60 | 491.65 | 499.10 | 470.10 | 2046910 | -4.68% |
| 14 Feb 2025 | 501.05 | 492.60 | 509.90 | 478.20 | 2623001 | 1.72% |
| 13 Feb 2025 | 492.60 | 503.55 | 516.55 | 490.75 | 2269240 | -2.93% |
| 12 Feb 2025 | 507.45 | 502.60 | 514.85 | 462.15 | 13260461 | 5.29% |
| 11 Feb 2025 | 481.95 | 475.10 | 495.85 | 448.15 | 15781555 | -8.85% |
| 10 Feb 2025 | 528.75 | 555.00 | 557.90 | 516.00 | 1467878 | -3.94% |
| 07 Feb 2025 | 550.45 | 573.80 | 574.85 | 547.00 | 1113562 | -4.55% |
| 06 Feb 2025 | 576.70 | 584.55 | 587.20 | 571.10 | 596522 | -0.81% |
| 05 Feb 2025 | 581.40 | 578.00 | 588.00 | 577.10 | 618580 | 1.15% |
| 04 Feb 2025 | 574.80 | 581.80 | 585.00 | 568.75 | 801209 | -0.22% |
| 03 Feb 2025 | 576.05 | 576.20 | 599.80 | 571.10 | 1556821 | -0.03% |
| 01 Feb 2025 | 576.20 | 603.00 | 623.60 | 566.60 | 3621258 | -3.46% |
| 31 Jan 2025 | 596.85 | 564.95 | 600.75 | 562.30 | 2533892 | 5.81% |
| 30 Jan 2025 | 564.10 | 566.00 | 594.00 | 557.20 | 6696272 | 3.56% |
| 29 Jan 2025 | 544.70 | 516.95 | 547.55 | 516.45 | 1817448 | 6.26% |
| 28 Jan 2025 | 512.60 | 509.75 | 536.75 | 473.10 | 2487330 | 2.23% |
| 27 Jan 2025 | 501.40 | 512.00 | 526.50 | 495.60 | 1414115 | -5.29% |
| 24 Jan 2025 | 529.40 | 545.45 | 551.40 | 527.25 | 888825 | -2.97% |
| 23 Jan 2025 | 545.60 | 545.00 | 552.95 | 540.25 | 601258 | -0.03% |
| 22 Jan 2025 | 545.75 | 552.00 | 553.85 | 530.65 | 976210 | -1.11% |
| 21 Jan 2025 | 551.85 | 569.85 | 580.95 | 547.00 | 1153220 | -2.39% |
| 20 Jan 2025 | 565.35 | 562.00 | 575.00 | 554.90 | 1253067 | 1.43% |
| 17 Jan 2025 | 557.40 | 547.05 | 561.15 | 540.90 | 1056779 | 1.40% |
| 16 Jan 2025 | 549.70 | 540.00 | 565.45 | 540.00 | 1988393 | 3.30% |
| 15 Jan 2025 | 532.15 | 551.40 | 555.75 | 526.55 | 896727 | -2.00% |
| 14 Jan 2025 | 543.00 | 528.50 | 548.00 | 528.50 | 1120198 | 2.87% |
| 13 Jan 2025 | 527.85 | 552.15 | 562.95 | 525.00 | 1998008 | -7.22% |
| 10 Jan 2025 | 568.90 | 595.00 | 596.10 | 559.55 | 1717952 | -4.35% |
| 09 Jan 2025 | 594.75 | 602.20 | 608.90 | 592.00 | 683107 | -1.24% |
| 08 Jan 2025 | 602.20 | 607.00 | 613.95 | 595.65 | 989719 | -0.31% |
| 07 Jan 2025 | 604.05 | 595.95 | 612.25 | 595.00 | 917335 | 1.99% |
| 06 Jan 2025 | 592.25 | 627.00 | 627.50 | 589.00 | 1214858 | -5.16% |
| 03 Jan 2025 | 624.50 | 628.95 | 633.55 | 622.50 | 633702 | -0.36% |
| 02 Jan 2025 | 626.75 | 633.20 | 641.95 | 624.00 | 784865 | -1.02% |
| 01 Jan 2025 | 633.20 | 622.10 | 638.40 | 620.20 | 623239 | 1.83% |
| 31 Dec 2024 | 621.85 | 618.00 | 628.85 | 611.50 | 788558 | 1.37% |
| 30 Dec 2024 | 613.45 | 631.80 | 642.90 | 611.00 | 984680 | -2.89% |
| 27 Dec 2024 | 631.70 | 634.00 | 642.00 | 626.20 | 814579 | -0.05% |
| 26 Dec 2024 | 632.00 | 648.85 | 657.95 | 629.20 | 889480 | -2.53% |
| 24 Dec 2024 | 648.40 | 631.45 | 653.00 | 630.05 | 1163760 | 2.68% |
| 23 Dec 2024 | 631.45 | 656.95 | 664.45 | 624.55 | 1034056 | -3.25% |
| 20 Dec 2024 | 652.65 | 676.90 | 682.90 | 648.00 | 2102883 | -3.53% |
| 19 Dec 2024 | 676.50 | 661.15 | 685.70 | 660.55 | 1985726 | -0.41% |
| 18 Dec 2024 | 679.30 | 704.00 | 705.65 | 675.65 | 2318205 | -3.18% |
| 17 Dec 2024 | 701.60 | 709.80 | 720.35 | 695.05 | 3481123 | -0.47% |
| 16 Dec 2024 | 704.90 | 725.00 | 739.65 | 700.50 | 12127404 | 1.42% |
| 13 Dec 2024 | 695.00 | 671.00 | 698.00 | 664.10 | 6924717 | 3.61% |
| 12 Dec 2024 | 670.80 | 682.00 | 694.90 | 667.05 | 2037150 | -1.14% |
| 11 Dec 2024 | 678.55 | 677.80 | 691.70 | 671.20 | 2625649 | 0.94% |
| 10 Dec 2024 | 672.20 | 677.75 | 692.40 | 665.10 | 2846600 | -0.46% |
| 09 Dec 2024 | 675.30 | 679.40 | 708.00 | 670.00 | 7211778 | 0.12% |
| 06 Dec 2024 | 674.50 | 631.05 | 708.00 | 628.20 | 25920084 | 6.53% |
| 05 Dec 2024 | 633.15 | 643.00 | 646.20 | 631.25 | 958075 | -1.38% |
| 04 Dec 2024 | 642.00 | 627.00 | 645.25 | 624.15 | 2012805 | 2.50% |
| 03 Dec 2024 | 626.35 | 624.00 | 639.90 | 621.05 | 1203705 | 0.29% |
| 02 Dec 2024 | 624.55 | 623.45 | 634.00 | 615.10 | 1112957 | 0.14% |
| 29 Nov 2024 | 623.65 | 631.85 | 631.85 | 613.70 | 1125011 | -0.44% |
| 28 Nov 2024 | 626.40 | 619.40 | 641.85 | 611.25 | 2751049 | 1.62% |
| 27 Nov 2024 | 616.40 | 583.00 | 618.80 | 578.50 | 4585215 | 6.47% |
| 26 Nov 2024 | 578.95 | 562.50 | 580.80 | 562.00 | 947171 | 3.02% |
| 25 Nov 2024 | 562.00 | 569.70 | 575.60 | 560.95 | 754153 | 0.26% |
| 22 Nov 2024 | 560.55 | 541.00 | 569.80 | 538.40 | 1496869 | 4.19% |
| 21 Nov 2024 | 538.00 | 547.75 | 547.75 | 531.60 | 821109 | -1.78% |
| 19 Nov 2024 | 547.75 | 541.95 | 565.10 | 541.95 | 1310683 | 1.27% |
| 18 Nov 2024 | 540.90 | 545.50 | 548.95 | 532.00 | 793502 | 0.00% |
| 14 Nov 2024 | 540.90 | 520.95 | 548.00 | 520.10 | 1824681 | 4.30% |
| 13 Nov 2024 | 518.60 | 556.95 | 559.95 | 514.05 | 1603166 | -6.87% |
| 12 Nov 2024 | 556.85 | 539.30 | 579.00 | 539.30 | 3234949 | 3.29% |
| 11 Nov 2024 | 539.10 | 550.00 | 553.45 | 527.45 | 1122824 | -3.25% |
| 08 Nov 2024 | 557.20 | 579.20 | 580.80 | 550.00 | 683023 | -3.44% |
| 07 Nov 2024 | 577.05 | 583.25 | 589.95 | 575.00 | 674932 | -0.64% |
| 06 Nov 2024 | 580.75 | 562.00 | 583.70 | 560.60 | 1158322 | 3.88% |
| 05 Nov 2024 | 559.05 | 552.00 | 564.70 | 546.20 | 671982 | 1.44% |
| 04 Nov 2024 | 551.10 | 572.00 | 577.35 | 547.30 | 668516 | -3.09% |
| 01 Nov 2024 | 568.65 | 564.90 | 570.90 | 564.05 | 194087 | 1.22% |
| 31 Oct 2024 | 561.80 | 553.95 | 564.90 | 548.05 | 581521 | 1.55% |
| 30 Oct 2024 | 553.25 | 541.65 | 563.50 | 540.15 | 790073 | 1.99% |
| 29 Oct 2024 | 542.45 | 533.00 | 547.50 | 533.00 | 810634 | 1.70% |
| 28 Oct 2024 | 533.40 | 525.20 | 539.60 | 517.50 | 794173 | 1.73% |
| 25 Oct 2024 | 524.35 | 543.15 | 547.65 | 515.00 | 1173752 | -3.03% |
| 24 Oct 2024 | 540.75 | 560.40 | 571.90 | 535.55 | 847960 | -3.20% |
| 23 Oct 2024 | 558.60 | 563.70 | 571.20 | 542.00 | 1383099 | -1.90% |
| 22 Oct 2024 | 569.40 | 587.00 | 589.55 | 566.85 | 1162729 | -3.83% |
| 21 Oct 2024 | 592.10 | 597.45 | 600.70 | 589.40 | 630637 | -0.45% |
| 18 Oct 2024 | 594.80 | 598.00 | 603.70 | 585.20 | 792143 | -0.55% |
| 17 Oct 2024 | 598.10 | 605.75 | 607.75 | 595.10 | 631749 | -0.83% |
| 16 Oct 2024 | 603.10 | 605.00 | 614.65 | 600.20 | 769533 | -0.36% |
| 15 Oct 2024 | 605.25 | 604.05 | 611.30 | 602.00 | 598873 | -0.21% |
| 14 Oct 2024 | 606.50 | 607.50 | 613.75 | 603.15 | 603348 | 0.30% |
| 11 Oct 2024 | 604.70 | 607.15 | 614.00 | 602.10 | 643730 | -0.40% |
| 10 Oct 2024 | 607.15 | 614.60 | 622.85 | 603.95 | 803879 | -0.69% |
| 09 Oct 2024 | 611.35 | 607.80 | 623.00 | 606.50 | 955496 | 1.18% |
| 08 Oct 2024 | 604.20 | 581.00 | 609.65 | 576.70 | 1437875 | 3.19% |
| 07 Oct 2024 | 585.50 | 625.90 | 628.80 | 580.80 | 2427346 | -6.01% |
| 04 Oct 2024 | 622.95 | 642.95 | 646.70 | 620.05 | 1486374 | -2.76% |
| 03 Oct 2024 | 640.65 | 626.00 | 650.00 | 616.40 | 6119963 | 1.83% |
| 01 Oct 2024 | 629.15 | 604.90 | 635.25 | 601.05 | 2229917 | 4.17% |
| 30 Sep 2024 | 603.95 | 609.00 | 612.50 | 601.00 | 786138 | -0.94% |
| 27 Sep 2024 | 609.70 | 605.95 | 612.70 | 602.20 | 608447 | 1.12% |
| 26 Sep 2024 | 602.95 | 601.50 | 611.50 | 601.15 | 898932 | 0.24% |
| 25 Sep 2024 | 601.50 | 611.50 | 614.05 | 599.00 | 733861 | -1.57% |
| 24 Sep 2024 | 611.10 | 608.00 | 618.00 | 608.00 | 666788 | 0.12% |
| 23 Sep 2024 | 610.35 | 618.85 | 619.75 | 608.00 | 1000567 | -0.84% |
| 20 Sep 2024 | 615.50 | 613.85 | 624.25 | 611.80 | 806110 | 0.74% |
| 19 Sep 2024 | 610.95 | 620.55 | 636.00 | 603.25 | 1718672 | -1.41% |
| 18 Sep 2024 | 619.70 | 628.80 | 630.50 | 617.00 | 722532 | -1.45% |
| 17 Sep 2024 | 628.80 | 643.05 | 646.70 | 625.05 | 1209447 | -2.19% |
| 16 Sep 2024 | 642.90 | 635.45 | 647.00 | 634.00 | 2193123 | 1.73% |
| 13 Sep 2024 | 631.95 | 611.70 | 637.30 | 608.10 | 1776561 | 3.82% |
| 12 Sep 2024 | 608.70 | 607.00 | 612.70 | 602.10 | 809439 | 1.11% |
| 11 Sep 2024 | 602.00 | 614.00 | 619.00 | 600.00 | 1001650 | -1.85% |
| 10 Sep 2024 | 613.35 | 604.40 | 616.70 | 604.10 | 900997 | 1.92% |
| 09 Sep 2024 | 601.80 | 605.00 | 608.75 | 592.50 | 1393851 | -1.65% |
| 06 Sep 2024 | 611.90 | 628.20 | 628.30 | 608.25 | 1424661 | -2.25% |
| 05 Sep 2024 | 626.00 | 631.05 | 644.40 | 624.00 | 1499061 | -0.28% |
| 04 Sep 2024 | 627.75 | 620.00 | 635.50 | 617.20 | 1121306 | 0.26% |
| 03 Sep 2024 | 626.15 | 638.35 | 647.85 | 623.95 | 1994836 | -1.60% |
| 02 Sep 2024 | 636.30 | 626.05 | 639.70 | 616.10 | 2814891 | 1.84% |
| 30 Aug 2024 | 624.80 | 641.15 | 647.85 | 621.50 | 1745936 | -2.24% |
| 29 Aug 2024 | 639.10 | 647.80 | 654.25 | 635.10 | 2093323 | -1.40% |
| 28 Aug 2024 | 648.20 | 663.10 | 664.85 | 644.10 | 1621498 | -1.92% |
| 27 Aug 2024 | 660.90 | 680.00 | 684.50 | 657.05 | 2769841 | -2.31% |
| 26 Aug 2024 | 676.50 | 661.00 | 724.00 | 660.95 | 13622555 | 2.94% |
| 23 Aug 2024 | 657.20 | 650.00 | 664.00 | 637.50 | 1882619 | 1.40% |
| 22 Aug 2024 | 648.15 | 657.05 | 674.00 | 645.10 | 1918703 | -0.97% |
| 21 Aug 2024 | 654.50 | 652.85 | 666.80 | 648.00 | 1516675 | 0.25% |
| 20 Aug 2024 | 652.85 | 659.60 | 664.70 | 645.35 | 1652338 | -0.56% |
| 19 Aug 2024 | 656.55 | 642.25 | 677.40 | 640.50 | 4278934 | 2.75% |
| 16 Aug 2024 | 639.00 | 640.45 | 648.00 | 630.00 | 2620137 | 0.73% |
| 14 Aug 2024 | 634.40 | 621.70 | 639.00 | 608.80 | 3061387 | 2.67% |
| 13 Aug 2024 | 617.90 | 610.70 | 640.00 | 606.65 | 4420057 | 1.80% |
| 12 Aug 2024 | 606.95 | 605.90 | 616.00 | 595.05 | 1376445 | -0.65% |
| 09 Aug 2024 | 610.95 | 617.95 | 622.65 | 606.00 | 1849616 | 2.63% |
| 08 Aug 2024 | 595.30 | 617.00 | 634.90 | 577.70 | 3388189 | -2.95% |
| 07 Aug 2024 | 613.40 | 593.30 | 617.50 | 581.15 | 2038065 | 6.49% |
| 06 Aug 2024 | 576.00 | 575.95 | 597.45 | 570.55 | 1900207 | 1.52% |
| 05 Aug 2024 | 567.35 | 562.00 | 588.40 | 561.45 | 2326227 | -6.02% |
| 02 Aug 2024 | 603.70 | 586.10 | 613.95 | 584.20 | 1212245 | -0.40% |
| 01 Aug 2024 | 606.10 | 620.30 | 627.15 | 600.10 | 1301779 | -2.02% |
| 31 Jul 2024 | 618.60 | 629.70 | 629.70 | 613.20 | 954781 | -1.24% |
| 30 Jul 2024 | 626.35 | 619.80 | 633.00 | 618.00 | 1304769 | 1.47% |
| 29 Jul 2024 | 617.30 | 634.15 | 641.40 | 612.15 | 2095772 | -1.93% |
| 26 Jul 2024 | 629.45 | 634.85 | 660.00 | 621.05 | 2919021 | -0.20% |
| 25 Jul 2024 | 630.70 | 635.00 | 649.50 | 623.15 | 2260634 | -2.75% |
| 24 Jul 2024 | 648.55 | 617.00 | 653.75 | 608.20 | 5170699 | 9.25% |
| 23 Jul 2024 | 593.65 | 626.00 | 639.00 | 550.00 | 5378667 | -4.41% |
| 22 Jul 2024 | 621.05 | 585.00 | 624.80 | 572.30 | 2944920 | 5.25% |
| 19 Jul 2024 | 590.05 | 624.20 | 630.25 | 575.00 | 3086557 | -4.93% |
| 18 Jul 2024 | 620.65 | 648.80 | 659.95 | 611.25 | 2995608 | -2.73% |
| 16 Jul 2024 | 638.05 | 658.00 | 684.65 | 631.00 | 11056376 | 1.38% |
| 15 Jul 2024 | 629.35 | 575.55 | 645.65 | 575.00 | 12449713 | 10.02% |
| 12 Jul 2024 | 572.05 | 587.40 | 591.95 | 566.50 | 1397330 | -2.40% |
| 11 Jul 2024 | 586.10 | 580.00 | 600.00 | 576.80 | 1863344 | 1.65% |
| 10 Jul 2024 | 576.60 | 595.00 | 596.20 | 550.30 | 2368156 | -2.59% |
| 09 Jul 2024 | 591.95 | 600.00 | 602.40 | 564.45 | 4043334 | -0.99% |
| 08 Jul 2024 | 597.85 | 590.00 | 621.00 | 581.05 | 6616055 | 4.95% |
| 05 Jul 2024 | 569.65 | 534.25 | 574.80 | 532.10 | 5568953 | 7.48% |
| 04 Jul 2024 | 530.00 | 530.00 | 544.50 | 526.20 | 2791538 | 1.18% |
| 03 Jul 2024 | 523.80 | 505.70 | 525.00 | 502.50 | 3315097 | 4.09% |
| 02 Jul 2024 | 503.20 | 503.80 | 506.75 | 497.30 | 897684 | 0.43% |
| 01 Jul 2024 | 501.05 | 502.00 | 509.50 | 498.00 | 810912 | 0.19% |
| 28 Jun 2024 | 500.10 | 507.00 | 509.95 | 498.10 | 564488 | -0.60% |
| 27 Jun 2024 | 503.10 | 501.60 | 513.95 | 493.25 | 1090562 | 0.89% |
| 26 Jun 2024 | 498.65 | 506.40 | 506.80 | 496.05 | 615858 | -1.06% |
| 25 Jun 2024 | 504.00 | 502.00 | 519.00 | 500.30 | 1301234 | 1.13% |
| 24 Jun 2024 | 498.35 | 507.95 | 509.00 | 491.70 | 1081462 | -2.02% |
| 21 Jun 2024 | 508.60 | 510.15 | 520.00 | 507.55 | 1301926 | -0.16% |
| 20 Jun 2024 | 509.40 | 509.80 | 514.50 | 504.10 | 1004963 | 0.50% |
| 19 Jun 2024 | 506.85 | 519.00 | 522.10 | 504.00 | 2077925 | -0.98% |
| 18 Jun 2024 | 511.85 | 526.00 | 532.55 | 504.00 | 6637599 | 7.15% |
| 14 Jun 2024 | 477.70 | 481.00 | 483.00 | 476.40 | 595136 | -0.23% |
| 13 Jun 2024 | 478.80 | 480.65 | 497.15 | 474.00 | 1080380 | -0.06% |
| 12 Jun 2024 | 479.10 | 480.00 | 483.00 | 477.35 | 556587 | 0.17% |
| 11 Jun 2024 | 478.30 | 479.10 | 483.00 | 477.00 | 750349 | 0.40% |
| 10 Jun 2024 | 476.40 | 482.00 | 484.00 | 474.10 | 833894 | 0.64% |
| 07 Jun 2024 | 473.35 | 478.15 | 485.90 | 466.85 | 1224657 | -1.00% |
| 06 Jun 2024 | 478.15 | 469.90 | 486.00 | 466.95 | 1434326 | 4.06% |
| 05 Jun 2024 | 459.50 | 430.00 | 465.10 | 417.75 | 1688558 | 4.44% |
| 04 Jun 2024 | 439.95 | 502.90 | 502.90 | 411.25 | 3564444 | -12.66% |
| 03 Jun 2024 | 503.70 | 525.00 | 525.00 | 502.40 | 1155578 | 1.46% |
| 31 May 2024 | 496.45 | 506.80 | 511.45 | 491.25 | 1180656 | -1.10% |
| 30 May 2024 | 501.95 | 505.00 | 516.40 | 498.90 | 775768 | -0.89% |
| 29 May 2024 | 506.45 | 510.75 | 518.60 | 504.40 | 827730 | -0.80% |
| 28 May 2024 | 510.55 | 510.00 | 526.00 | 505.50 | 2412862 | -3.41% |
| 27 May 2024 | 528.60 | 521.15 | 554.90 | 507.00 | 5016220 | 2.78% |
| 24 May 2024 | 514.30 | 542.00 | 544.60 | 498.00 | 1635885 | -4.72% |
| 23 May 2024 | 539.75 | 537.95 | 550.00 | 531.00 | 1148530 | 0.86% |
| 22 May 2024 | 535.15 | 531.95 | 549.95 | 530.25 | 1036805 | 1.28% |
| 21 May 2024 | 528.40 | 539.00 | 539.00 | 525.55 | 751767 | -1.97% |
| 18 May 2024 | 539.00 | 540.00 | 543.60 | 534.50 | 175486 | 0.28% |
| 17 May 2024 | 537.50 | 523.20 | 543.80 | 522.00 | 1226864 | 3.02% |
| 16 May 2024 | 521.75 | 529.40 | 529.40 | 516.85 | 464872 | -0.49% |
| 15 May 2024 | 524.30 | 523.20 | 536.90 | 521.40 | 796371 | 0.51% |
| 14 May 2024 | 521.65 | 503.80 | 525.00 | 503.80 | 840860 | 4.02% |
| 13 May 2024 | 501.50 | 510.00 | 512.00 | 494.70 | 834181 | -1.42% |
| 10 May 2024 | 508.70 | 502.95 | 512.00 | 491.20 | 761513 | 2.05% |
| 09 May 2024 | 498.50 | 523.00 | 527.40 | 495.00 | 814664 | -4.22% |
| 08 May 2024 | 520.45 | 508.80 | 528.70 | 502.55 | 764605 | 1.89% |
| 07 May 2024 | 510.80 | 533.70 | 533.85 | 502.55 | 1381120 | -3.82% |
| 06 May 2024 | 531.10 | 559.00 | 560.80 | 527.20 | 1838223 | -4.41% |
| 03 May 2024 | 555.60 | 549.45 | 559.00 | 533.05 | 2716196 | 2.76% |
| 02 May 2024 | 540.70 | 514.25 | 544.50 | 505.00 | 3196430 | 5.61% |
| 30 Apr 2024 | 512.00 | 513.00 | 525.00 | 509.00 | 950640 | 0.28% |
| 29 Apr 2024 | 510.55 | 525.00 | 531.65 | 507.00 | 1347430 | -1.62% |
| 26 Apr 2024 | 518.95 | 494.95 | 522.80 | 493.00 | 3659218 | 5.33% |
| 25 Apr 2024 | 492.70 | 470.10 | 500.90 | 467.30 | 2423839 | 5.48% |
| 24 Apr 2024 | 467.10 | 472.05 | 476.90 | 465.00 | 628605 | -0.28% |
| 23 Apr 2024 | 468.40 | 458.50 | 472.85 | 451.70 | 1161357 | 2.85% |
| 22 Apr 2024 | 455.40 | 455.35 | 462.80 | 452.50 | 669139 | 1.02% |
| 19 Apr 2024 | 450.80 | 445.00 | 460.00 | 441.65 | 907164 | -0.96% |
| 18 Apr 2024 | 455.15 | 466.90 | 472.00 | 451.00 | 1010208 | -0.77% |
| 16 Apr 2024 | 458.70 | 448.85 | 474.50 | 445.55 | 1241302 | 2.04% |
| 15 Apr 2024 | 449.55 | 442.00 | 461.00 | 436.15 | 1241604 | -4.14% |
| 12 Apr 2024 | 468.95 | 482.00 | 482.60 | 467.00 | 844935 | -2.95% |
| 10 Apr 2024 | 483.20 | 494.85 | 494.85 | 480.25 | 669718 | -1.96% |
| 09 Apr 2024 | 492.85 | 505.10 | 507.90 | 488.35 | 850355 | -1.87% |
| 08 Apr 2024 | 502.25 | 494.90 | 510.00 | 492.45 | 1636090 | 2.41% |
| 05 Apr 2024 | 490.45 | 496.55 | 498.45 | 487.00 | 702641 | -1.26% |
| 04 Apr 2024 | 496.70 | 495.40 | 505.00 | 485.00 | 1626011 | 1.27% |
| 03 Apr 2024 | 490.45 | 461.00 | 494.80 | 454.00 | 2636450 | 6.58% |
| 02 Apr 2024 | 460.15 | 464.40 | 467.00 | 457.70 | 729017 | 0.33% |
| 01 Apr 2024 | 458.65 | 454.00 | 466.00 | 454.00 | 739605 | 1.02% |
| 28 Mar 2024 | 454.00 | 467.00 | 467.95 | 451.00 | 709828 | -1.60% |
| 27 Mar 2024 | 461.40 | 456.00 | 465.55 | 454.00 | 1037981 | 1.79% |
| 26 Mar 2024 | 453.30 | 465.00 | 469.45 | 451.10 | 750641 | -2.52% |
| 22 Mar 2024 | 465.00 | 455.00 | 478.55 | 451.05 | 1168347 | 2.23% |
| 21 Mar 2024 | 454.85 | 450.00 | 462.00 | 450.00 | 713666 | 2.34% |
| 20 Mar 2024 | 444.45 | 451.85 | 452.90 | 437.50 | 792186 | -0.89% |
| 19 Mar 2024 | 448.45 | 465.00 | 468.80 | 446.40 | 915190 | -2.94% |
| 18 Mar 2024 | 462.05 | 475.05 | 483.40 | 455.80 | 1595528 | -2.22% |
| 15 Mar 2024 | 472.55 | 439.00 | 478.40 | 428.55 | 5651645 | 7.70% |
| 14 Mar 2024 | 438.75 | 400.05 | 444.00 | 378.20 | 3162062 | 9.30% |
| 13 Mar 2024 | 401.40 | 446.00 | 457.25 | 391.30 | 3838599 | -9.10% |
| 12 Mar 2024 | 441.60 | 449.90 | 468.00 | 432.65 | 2502859 | -1.63% |
| 11 Mar 2024 | 448.90 | 460.00 | 464.90 | 422.00 | 4486777 | -3.80% |
| 07 Mar 2024 | 466.65 | 491.15 | 498.45 | 465.00 | 1755020 | -4.54% |
| 06 Mar 2024 | 488.85 | 509.65 | 509.70 | 481.10 | 1112053 | -3.83% |
| 05 Mar 2024 | 508.30 | 511.05 | 515.90 | 506.05 | 530221 | -0.43% |
| 04 Mar 2024 | 510.50 | 520.00 | 520.80 | 506.50 | 579662 | -1.37% |
| 02 Mar 2024 | 517.60 | 528.00 | 528.30 | 515.00 | 155694 | -1.56% |
| 01 Mar 2024 | 525.80 | 526.05 | 535.00 | 522.00 | 709753 | 0.94% |
| 29 Feb 2024 | 520.90 | 509.00 | 529.75 | 501.55 | 1548940 | 3.33% |
| 28 Feb 2024 | 504.10 | 514.95 | 519.10 | 491.80 | 947700 | -1.85% |
| 27 Feb 2024 | 513.60 | 506.00 | 517.00 | 506.00 | 704788 | 1.46% |
| 26 Feb 2024 | 506.20 | 515.85 | 518.40 | 501.00 | 764779 | -1.37% |
| 23 Feb 2024 | 513.25 | 517.70 | 524.45 | 511.50 | 586582 | -0.36% |
| 22 Feb 2024 | 515.10 | 517.00 | 522.75 | 500.50 | 983462 | 0.35% |
| 21 Feb 2024 | 513.30 | 532.10 | 537.60 | 506.50 | 1245256 | -3.05% |
| 20 Feb 2024 | 529.45 | 530.55 | 538.00 | 520.00 | 698971 | 0.21% |
| 19 Feb 2024 | 528.35 | 540.05 | 547.25 | 520.30 | 1344369 | -1.86% |
| 16 Feb 2024 | 538.35 | 560.80 | 560.80 | 533.00 | 1069760 | -3.55% |
| 15 Feb 2024 | 558.15 | 555.00 | 564.75 | 552.10 | 1130365 | 1.21% |
| 14 Feb 2024 | 551.50 | 512.30 | 558.00 | 502.25 | 2070649 | 5.24% |
| 13 Feb 2024 | 524.05 | 538.00 | 549.50 | 453.45 | 3627628 | -2.16% |
| 12 Feb 2024 | 535.60 | 595.50 | 596.40 | 527.00 | 3435660 | -9.79% |
| 09 Feb 2024 | 593.70 | 597.70 | 612.00 | 572.00 | 2503336 | 0.32% |
| 08 Feb 2024 | 591.80 | 562.90 | 611.00 | 562.65 | 4694787 | 7.42% |
| 07 Feb 2024 | 550.90 | 539.90 | 565.00 | 529.25 | 3023711 | 2.78% |
| 06 Feb 2024 | 536.00 | 523.30 | 538.00 | 520.45 | 1029892 | 3.29% |
| 05 Feb 2024 | 518.95 | 533.00 | 533.35 | 506.05 | 1135816 | -2.22% |
| 02 Feb 2024 | 530.75 | 535.30 | 541.55 | 524.45 | 1049074 | 0.13% |
| 01 Feb 2024 | 530.05 | 542.00 | 544.50 | 520.15 | 1957401 | -1.34% |
| 31 Jan 2024 | 537.25 | 507.30 | 540.00 | 505.50 | 2438181 | 6.59% |
| 30 Jan 2024 | 504.05 | 500.95 | 512.75 | 498.00 | 1325324 | 1.84% |
| 29 Jan 2024 | 494.95 | 492.40 | 515.65 | 482.65 | 2278099 | 1.23% |
| 25 Jan 2024 | 488.95 | 482.00 | 498.00 | 482.00 | 1405835 | 1.72% |
| 24 Jan 2024 | 480.70 | 456.00 | 485.10 | 456.00 | 1543673 | 5.72% |
| 23 Jan 2024 | 454.70 | 486.80 | 498.00 | 444.00 | 2109080 | -5.86% |
| 20 Jan 2024 | 483.00 | 492.05 | 493.70 | 480.05 | 905454 | -1.10% |
| 19 Jan 2024 | 488.35 | 484.90 | 502.00 | 479.00 | 3052003 | 2.04% |
| 18 Jan 2024 | 478.60 | 461.45 | 489.10 | 460.20 | 2899015 | 3.67% |
| 17 Jan 2024 | 461.65 | 449.95 | 465.75 | 449.00 | 1008156 | 0.39% |
| 16 Jan 2024 | 459.85 | 467.25 | 474.90 | 440.85 | 1466628 | -0.96% |
| 15 Jan 2024 | 464.30 | 465.70 | 476.50 | 460.05 | 1849169 | 0.69% |
| 12 Jan 2024 | 461.10 | 460.00 | 469.85 | 456.00 | 1078908 | 0.69% |
| 11 Jan 2024 | 457.95 | 454.25 | 470.00 | 451.00 | 2380828 | 1.46% |
| 10 Jan 2024 | 451.35 | 439.10 | 453.80 | 436.00 | 1377409 | 1.77% |
| 09 Jan 2024 | 443.50 | 449.60 | 453.00 | 441.20 | 929155 | -0.53% |
| 08 Jan 2024 | 445.85 | 455.70 | 458.95 | 441.10 | 906989 | -1.76% |
| 05 Jan 2024 | 453.85 | 458.35 | 461.10 | 450.25 | 1055711 | -0.40% |
| 04 Jan 2024 | 455.65 | 461.75 | 467.10 | 453.00 | 1449081 | -0.69% |
| 03 Jan 2024 | 458.80 | 455.50 | 464.70 | 455.50 | 1607462 | 1.40% |
| 02 Jan 2024 | 452.45 | 438.55 | 456.00 | 428.90 | 1916773 | 3.83% |
| 01 Jan 2024 | 435.75 | 437.80 | 444.00 | 433.50 | 979687 | -0.15% |
| 29 Dec 2023 | 436.40 | 445.55 | 447.90 | 433.60 | 1399264 | -2.05% |
| 28 Dec 2023 | 445.55 | 455.00 | 465.95 | 444.55 | 1568307 | -1.60% |
| 27 Dec 2023 | 452.80 | 446.50 | 455.00 | 443.10 | 1595311 | 1.57% |
| 26 Dec 2023 | 445.80 | 445.25 | 455.75 | 440.00 | 1552398 | 0.56% |
| 22 Dec 2023 | 443.30 | 444.15 | 449.90 | 435.65 | 1546790 | 1.00% |
| 21 Dec 2023 | 438.90 | 408.00 | 455.95 | 396.55 | 5354607 | 7.05% |
| 20 Dec 2023 | 410.00 | 443.00 | 452.00 | 376.05 | 3156547 | -6.88% |
| 19 Dec 2023 | 440.30 | 456.75 | 456.75 | 437.00 | 1797180 | -3.12% |
| 18 Dec 2023 | 454.50 | 469.25 | 469.25 | 450.95 | 1631714 | -2.77% |
| 15 Dec 2023 | 467.45 | 459.10 | 479.50 | 455.40 | 2323615 | 2.77% |
| 14 Dec 2023 | 454.85 | 468.45 | 475.30 | 450.00 | 2112653 | -0.59% |
| 13 Dec 2023 | 457.55 | 430.00 | 462.10 | 428.00 | 3422029 | 7.00% |
| 12 Dec 2023 | 427.60 | 412.55 | 432.65 | 411.00 | 2570480 | 4.23% |
| 11 Dec 2023 | 410.25 | 412.00 | 414.80 | 402.45 | 1374324 | 0.18% |
| 08 Dec 2023 | 409.50 | 398.20 | 416.70 | 398.20 | 2595110 | 3.83% |
| 07 Dec 2023 | 394.40 | 390.45 | 401.00 | 385.75 | 1048520 | 1.01% |
| 06 Dec 2023 | 390.45 | 394.30 | 401.50 | 387.45 | 1210398 | -0.38% |
| 05 Dec 2023 | 391.95 | 404.50 | 407.95 | 389.05 | 2410839 | -2.57% |
| 04 Dec 2023 | 402.30 | 396.90 | 409.45 | 388.45 | 3245459 | 4.82% |
| 01 Dec 2023 | 383.80 | 364.00 | 403.75 | 362.50 | 5103513 | 6.66% |
| 30 Nov 2023 | 359.85 | 339.00 | 365.20 | 330.10 | 2573935 | 5.87% |
| 29 Nov 2023 | 339.90 | 347.90 | 347.90 | 338.30 | 745797 | -1.66% |
| 28 Nov 2023 | 345.65 | 348.95 | 356.35 | 345.00 | 1266658 | 0.67% |
| 24 Nov 2023 | 343.35 | 338.60 | 344.35 | 335.20 | 1011874 | 1.58% |
| 23 Nov 2023 | 338.00 | 343.90 | 344.10 | 336.00 | 810753 | -1.47% |
| 22 Nov 2023 | 343.05 | 346.55 | 346.70 | 335.00 | 1559457 | -0.54% |
| 21 Nov 2023 | 344.90 | 344.90 | 358.70 | 340.40 | 2377787 | 0.73% |
| 20 Nov 2023 | 342.40 | 333.70 | 344.00 | 333.00 | 2409516 | 3.21% |
| 17 Nov 2023 | 331.75 | 318.20 | 334.85 | 311.90 | 2273295 | 4.42% |
| 16 Nov 2023 | 317.70 | 323.00 | 327.00 | 316.35 | 917096 | -1.32% |
| 15 Nov 2023 | 321.95 | 328.00 | 328.85 | 321.00 | 918721 | -0.89% |
| 13 Nov 2023 | 324.85 | 320.60 | 329.50 | 315.70 | 1507675 | 0.84% |
| 12 Nov 2023 | 322.15 | 322.50 | 323.80 | 320.50 | 561976 | 0.91% |
| 10 Nov 2023 | 319.25 | 304.85 | 320.75 | 303.85 | 3103955 | 5.26% |
| 09 Nov 2023 | 303.30 | 304.80 | 309.80 | 298.10 | 1264555 | -0.18% |
| 08 Nov 2023 | 303.85 | 311.40 | 312.80 | 302.00 | 1174692 | -1.83% |
| 07 Nov 2023 | 309.50 | 310.20 | 318.00 | 305.85 | 1518535 | 0.42% |
| 06 Nov 2023 | 308.20 | 325.00 | 332.00 | 306.20 | 4625882 | 7.27% |
| 03 Nov 2023 | 287.30 | 294.00 | 295.00 | 284.00 | 885128 | -1.86% |
| 02 Nov 2023 | 292.75 | 292.90 | 299.00 | 291.15 | 861101 | 0.90% |
| 01 Nov 2023 | 290.15 | 294.00 | 295.15 | 287.65 | 865824 | -1.73% |
| 31 Oct 2023 | 295.25 | 292.50 | 296.70 | 288.85 | 1961174 | 1.58% |
| 30 Oct 2023 | 290.65 | 278.60 | 292.00 | 273.05 | 1774108 | 4.91% |
| 27 Oct 2023 | 277.05 | 273.90 | 279.85 | 273.10 | 979132 | 2.06% |
| 26 Oct 2023 | 271.45 | 270.00 | 273.80 | 254.40 | 2115450 | -0.59% |
| 25 Oct 2023 | 273.05 | 268.05 | 277.25 | 263.10 | 1842935 | 2.77% |
| 23 Oct 2023 | 265.70 | 288.65 | 290.10 | 261.00 | 2511978 | -7.95% |
| 20 Oct 2023 | 288.65 | 290.00 | 295.50 | 284.90 | 867019 | -2.35% |
| 19 Oct 2023 | 295.60 | 283.00 | 297.00 | 281.80 | 1281865 | 2.48% |
| 18 Oct 2023 | 288.45 | 291.00 | 294.95 | 282.25 | 1107717 | -1.10% |
| 17 Oct 2023 | 291.65 | 286.50 | 297.20 | 286.50 | 1498578 | 2.66% |
| 16 Oct 2023 | 284.10 | 293.05 | 294.85 | 280.05 | 1625906 | -2.79% |
| 13 Oct 2023 | 292.25 | 296.35 | 298.50 | 291.10 | 1231987 | -1.73% |
| 12 Oct 2023 | 297.40 | 306.00 | 310.95 | 293.25 | 2354021 | -2.09% |
| 11 Oct 2023 | 303.75 | 289.35 | 309.80 | 289.00 | 4754123 | 5.95% |
| 10 Oct 2023 | 286.70 | 281.00 | 288.95 | 280.50 | 1686233 | 3.06% |
| 09 Oct 2023 | 278.20 | 283.20 | 285.00 | 275.00 | 2176039 | -4.38% |
| 06 Oct 2023 | 290.95 | 278.25 | 294.40 | 276.10 | 4932652 | 4.77% |
| 05 Oct 2023 | 277.70 | 279.50 | 282.00 | 273.90 | 1093599 | -0.04% |
| 04 Oct 2023 | 277.80 | 281.25 | 284.00 | 272.60 | 2307865 | -1.19% |
| 03 Oct 2023 | 281.15 | 269.95 | 282.45 | 269.00 | 3624495 | 5.34% |
| 29 Sep 2023 | 266.90 | 253.50 | 269.00 | 253.50 | 3082688 | 6.33% |
| 28 Sep 2023 | 251.00 | 255.00 | 259.70 | 249.10 | 807841 | -1.12% |
| 27 Sep 2023 | 253.85 | 252.45 | 257.50 | 251.55 | 780904 | -0.76% |
| 26 Sep 2023 | 255.80 | 257.30 | 260.70 | 251.50 | 892397 | -0.60% |
| 25 Sep 2023 | 257.35 | 250.40 | 262.40 | 245.15 | 1774957 | 3.13% |
| 22 Sep 2023 | 249.55 | 245.20 | 251.80 | 243.80 | 1000366 | 0.81% |
| 21 Sep 2023 | 247.55 | 253.80 | 256.75 | 246.50 | 1055522 | -3.11% |
| 20 Sep 2023 | 255.50 | 263.00 | 266.65 | 252.15 | 1457546 | -3.51% |
| 18 Sep 2023 | 264.80 | 266.80 | 274.20 | 262.05 | 1423764 | -0.34% |
| 15 Sep 2023 | 265.70 | 262.95 | 267.95 | 259.00 | 1180793 | 1.76% |
| 14 Sep 2023 | 261.10 | 265.00 | 268.95 | 260.00 | 1151410 | -0.68% |
| 13 Sep 2023 | 262.90 | 250.00 | 268.25 | 240.30 | 3712931 | 7.59% |
| 12 Sep 2023 | 244.35 | 269.00 | 271.75 | 233.90 | 4300800 | -9.32% |
| 11 Sep 2023 | 269.45 | 271.20 | 276.45 | 268.50 | 1417981 | -0.06% |
| 08 Sep 2023 | 269.60 | 274.80 | 274.80 | 268.05 | 1153640 | -1.48% |
| 07 Sep 2023 | 273.65 | 272.55 | 277.95 | 269.15 | 1453979 | 0.68% |
| 06 Sep 2023 | 271.80 | 280.00 | 280.00 | 268.50 | 1615810 | -2.62% |
| 05 Sep 2023 | 279.10 | 283.95 | 285.00 | 277.05 | 1468968 | -0.98% |
| 04 Sep 2023 | 281.85 | 276.00 | 285.50 | 276.00 | 2385689 | 2.75% |
| 01 Sep 2023 | 274.30 | 269.10 | 275.80 | 268.90 | 2078532 | 2.29% |
| 31 Aug 2023 | 268.15 | 264.00 | 274.25 | 262.20 | 5088547 | 2.27% |
| 30 Aug 2023 | 262.20 | 279.90 | 279.90 | 258.00 | 3694764 | -5.72% |
| 29 Aug 2023 | 278.10 | 284.00 | 287.15 | 271.05 | 2346292 | -1.61% |
| 28 Aug 2023 | 282.65 | 284.65 | 288.20 | 278.70 | 1927882 | 0.02% |
| 25 Aug 2023 | 282.60 | 288.75 | 288.90 | 276.00 | 2797533 | -2.13% |
| 24 Aug 2023 | 288.75 | 287.55 | 294.90 | 283.50 | 3704910 | 0.93% |
| 23 Aug 2023 | 286.10 | 280.90 | 289.70 | 276.05 | 4910195 | 2.23% |
| 22 Aug 2023 | 279.85 | 261.05 | 285.90 | 260.25 | 7463341 | 7.61% |
| 21 Aug 2023 | 260.05 | 266.00 | 267.80 | 256.10 | 3093656 | -1.76% |
| 18 Aug 2023 | 264.70 | 259.80 | 267.95 | 249.15 | 5521784 | 2.74% |
| 17 Aug 2023 | 257.65 | 246.40 | 262.95 | 246.10 | 5378091 | 4.93% |
| 16 Aug 2023 | 245.55 | 231.55 | 247.70 | 230.25 | 5368654 | 5.84% |
| 14 Aug 2023 | 232.00 | 224.50 | 234.80 | 223.45 | 4898790 | 4.29% |
| 11 Aug 2023 | 222.45 | 221.10 | 232.00 | 216.10 | 7111085 | 1.48% |
| 10 Aug 2023 | 219.20 | 228.75 | 231.95 | 211.00 | 3859488 | -3.99% |
| 09 Aug 2023 | 228.30 | 225.00 | 233.95 | 224.00 | 3916669 | 1.92% |
| 08 Aug 2023 | 224.00 | 234.00 | 234.00 | 218.30 | 4958879 | -3.95% |
| 07 Aug 2023 | 233.20 | 211.40 | 239.20 | 210.40 | 18220381 | 10.31% |
| 04 Aug 2023 | 211.40 | 197.00 | 214.20 | 192.75 | 10060971 | 7.88% |
| 03 Aug 2023 | 195.95 | 192.00 | 197.20 | 189.20 | 3910099 | 2.24% |
| 02 Aug 2023 | 191.65 | 200.10 | 200.15 | 186.20 | 6899605 | -4.60% |
| 01 Aug 2023 | 200.90 | 193.50 | 204.00 | 191.80 | 8362408 | 4.77% |
| 31 Jul 2023 | 191.75 | 178.85 | 193.60 | 177.45 | 6722332 | 7.66% |
| 28 Jul 2023 | 178.10 | 177.55 | 179.75 | 173.25 | 5060627 | 0.82% |
| 27 Jul 2023 | 176.65 | 167.70 | 177.70 | 167.20 | 7127208 | 5.91% |
| 26 Jul 2023 | 166.80 | 168.15 | 170.30 | 166.10 | 1619321 | -0.42% |
| 25 Jul 2023 | 167.50 | 170.30 | 171.25 | 166.35 | 1933064 | -1.15% |
| 24 Jul 2023 | 169.45 | 169.25 | 172.45 | 168.40 | 2139107 | 0.53% |
| 21 Jul 2023 | 168.55 | 165.00 | 171.90 | 164.55 | 3016976 | 1.51% |
| 20 Jul 2023 | 166.05 | 166.50 | 168.65 | 165.15 | 1634150 | -0.06% |
| 19 Jul 2023 | 166.15 | 168.30 | 168.35 | 165.05 | 1540480 | -0.81% |
| 18 Jul 2023 | 167.50 | 168.60 | 172.75 | 165.15 | 3371847 | -0.15% |
| 17 Jul 2023 | 167.75 | 167.60 | 171.65 | 167.15 | 3532209 | 0.51% |
| 14 Jul 2023 | 166.90 | 165.00 | 167.95 | 164.20 | 2445529 | 1.83% |
| 13 Jul 2023 | 163.90 | 167.50 | 168.60 | 162.00 | 3174781 | -1.71% |
| 12 Jul 2023 | 166.75 | 162.30 | 170.85 | 162.10 | 7178125 | 3.19% |
| 11 Jul 2023 | 161.60 | 160.00 | 165.00 | 160.00 | 3609881 | 1.06% |
| 10 Jul 2023 | 159.90 | 167.00 | 167.00 | 159.00 | 4362752 | -4.25% |
| 07 Jul 2023 | 167.00 | 153.20 | 168.85 | 152.30 | 13414629 | 8.58% |
| 06 Jul 2023 | 153.80 | 155.70 | 156.50 | 153.25 | 2010940 | -1.44% |
| 05 Jul 2023 | 156.05 | 155.00 | 158.95 | 153.15 | 3558503 | 0.52% |
| 04 Jul 2023 | 155.25 | 153.00 | 157.80 | 151.05 | 4461060 | 1.24% |
| 03 Jul 2023 | 153.35 | 155.00 | 155.60 | 152.10 | 2851283 | -1.06% |
| 30 Jun 2023 | 155.00 | 154.10 | 155.70 | 149.25 | 5059758 | 1.17% |
| 28 Jun 2023 | 153.20 | 158.10 | 158.95 | 152.35 | 3963629 | -2.67% |
| 27 Jun 2023 | 157.40 | 152.50 | 158.40 | 150.45 | 9058165 | 3.52% |
| 26 Jun 2023 | 152.05 | 146.40 | 152.80 | 144.05 | 4227227 | 4.11% |
| 23 Jun 2023 | 146.05 | 148.40 | 149.40 | 143.85 | 3173032 | -2.47% |
| 22 Jun 2023 | 149.75 | 149.25 | 151.60 | 146.25 | 3119689 | 0.94% |
| 21 Jun 2023 | 148.35 | 149.80 | 156.95 | 147.30 | 6814733 | -0.97% |
| 20 Jun 2023 | 149.80 | 151.45 | 153.40 | 149.10 | 4569014 | -1.83% |
| 19 Jun 2023 | 152.60 | 144.90 | 154.00 | 143.45 | 9199689 | 5.86% |
| 16 Jun 2023 | 144.15 | 146.15 | 147.65 | 143.20 | 3039948 | -1.06% |
| 15 Jun 2023 | 145.70 | 147.35 | 147.35 | 142.30 | 5298204 | -0.88% |
| 14 Jun 2023 | 147.00 | 151.90 | 152.45 | 146.10 | 5523469 | -3.76% |
| 13 Jun 2023 | 152.75 | 144.05 | 154.20 | 142.15 | 16111898 | 6.59% |
| 12 Jun 2023 | 143.30 | 140.50 | 145.75 | 140.05 | 11461952 | 2.54% |
| 09 Jun 2023 | 139.75 | 131.70 | 142.20 | 130.90 | 11674048 | 7.05% |
| 08 Jun 2023 | 130.55 | 137.70 | 137.75 | 128.80 | 8704900 | -4.85% |
| 07 Jun 2023 | 137.20 | 141.15 | 142.70 | 136.00 | 18298124 | 0.88% |
| 06 Jun 2023 | 136.00 | 121.85 | 139.40 | 121.10 | 26902813 | 12.44% |
| 05 Jun 2023 | 120.95 | 119.00 | 124.65 | 118.15 | 19598752 | 7.70% |
| 02 Jun 2023 | 112.30 | 109.10 | 114.00 | 108.40 | 4620319 | 3.60% |
| 01 Jun 2023 | 108.40 | 107.65 | 110.75 | 107.00 | 2081557 | 1.07% |
| 31 May 2023 | 107.25 | 105.30 | 107.65 | 104.20 | 1911046 | 1.90% |
| 30 May 2023 | 105.25 | 105.80 | 106.40 | 104.60 | 887564 | -0.28% |
| 29 May 2023 | 105.55 | 105.20 | 107.00 | 104.40 | 1983542 | 1.20% |
| 26 May 2023 | 104.30 | 107.25 | 107.25 | 102.50 | 3838335 | -3.52% |
| 25 May 2023 | 108.10 | 105.50 | 109.50 | 105.50 | 2316596 | 1.60% |
| 24 May 2023 | 106.40 | 109.30 | 111.70 | 105.30 | 3469814 | -3.05% |
| 23 May 2023 | 109.75 | 106.05 | 110.40 | 104.40 | 4570470 | 3.83% |
| 22 May 2023 | 105.70 | 103.05 | 106.20 | 101.75 | 2113578 | 2.57% |
| 19 May 2023 | 103.05 | 105.10 | 105.60 | 102.10 | 1618554 | -1.43% |
| 18 May 2023 | 104.55 | 104.00 | 107.00 | 104.00 | 2955077 | 1.11% |
| 17 May 2023 | 103.40 | 101.55 | 103.85 | 100.65 | 2141708 | 1.87% |
| 16 May 2023 | 101.50 | 102.80 | 103.90 | 100.80 | 2133824 | -0.88% |
| 15 May 2023 | 102.40 | 101.70 | 103.45 | 100.30 | 1445563 | 0.79% |
| 12 May 2023 | 101.60 | 100.25 | 103.70 | 100.25 | 2716087 | 1.35% |
| 11 May 2023 | 100.25 | 101.90 | 103.00 | 99.85 | 2795575 | -0.50% |
| 10 May 2023 | 100.75 | 103.40 | 103.40 | 99.80 | 2162174 | -2.04% |
| 09 May 2023 | 102.85 | 104.20 | 105.60 | 102.50 | 1422396 | -0.92% |
| 08 May 2023 | 103.80 | 104.35 | 105.90 | 103.10 | 2053865 | 0.39% |
| 05 May 2023 | 103.40 | 112.05 | 112.50 | 102.30 | 5291479 | -7.68% |
| 04 May 2023 | 112.00 | 113.50 | 114.70 | 111.10 | 1992847 | -1.45% |
| 03 May 2023 | 113.65 | 112.65 | 114.50 | 111.40 | 2490651 | 0.93% |
| 02 May 2023 | 112.60 | 113.20 | 113.90 | 111.55 | 1872978 | 0.22% |
| 28 Apr 2023 | 112.35 | 113.80 | 116.70 | 111.70 | 2485569 | -0.71% |
| 27 Apr 2023 | 113.15 | 112.00 | 113.90 | 111.10 | 2264670 | 1.39% |
| 26 Apr 2023 | 111.60 | 111.95 | 114.35 | 111.05 | 3163443 | -0.27% |
| 25 Apr 2023 | 111.90 | 111.50 | 114.30 | 109.60 | 3613820 | 0.99% |
| 24 Apr 2023 | 110.80 | 111.45 | 117.95 | 110.15 | 13065042 | 1.65% |
| 21 Apr 2023 | 109.00 | 102.45 | 109.50 | 102.10 | 9248767 | 6.81% |
| 20 Apr 2023 | 102.05 | 99.05 | 102.70 | 98.20 | 1785285 | 3.39% |
| 19 Apr 2023 | 98.70 | 98.65 | 100.35 | 98.30 | 739231 | 0.46% |
| 18 Apr 2023 | 98.25 | 98.85 | 100.20 | 97.30 | 929959 | -0.46% |
| 17 Apr 2023 | 98.70 | 100.75 | 100.75 | 98.25 | 1366385 | -1.55% |
| 13 Apr 2023 | 100.25 | 101.15 | 101.70 | 99.25 | 706056 | -0.74% |
| 12 Apr 2023 | 101.00 | 101.00 | 102.60 | 100.50 | 1383940 | 0.50% |
| 11 Apr 2023 | 100.50 | 99.90 | 101.95 | 98.60 | 1004180 | 1.52% |
| 10 Apr 2023 | 99.00 | 100.70 | 100.85 | 98.60 | 794657 | -1.15% |
| 06 Apr 2023 | 100.15 | 98.70 | 101.40 | 98.25 | 1322457 | 1.26% |
| 05 Apr 2023 | 98.90 | 98.20 | 101.55 | 98.20 | 2014330 | 1.49% |
| 03 Apr 2023 | 97.45 | 96.35 | 98.05 | 96.00 | 1193694 | 2.31% |
| 31 Mar 2023 | 95.25 | 95.05 | 96.85 | 94.25 | 1170740 | 1.28% |
| 29 Mar 2023 | 94.05 | 90.20 | 94.50 | 90.00 | 1730289 | 4.50% |
| 28 Mar 2023 | 90.00 | 90.70 | 91.20 | 86.15 | 3357998 | -0.94% |
| 27 Mar 2023 | 90.85 | 94.40 | 94.40 | 90.50 | 1831203 | -3.40% |
| 24 Mar 2023 | 94.05 | 97.95 | 98.25 | 93.05 | 1614253 | -3.64% |
| 23 Mar 2023 | 97.60 | 97.55 | 99.70 | 97.05 | 943231 | 0.21% |
| 22 Mar 2023 | 97.40 | 97.85 | 98.85 | 97.00 | 668207 | -0.05% |
| 21 Mar 2023 | 97.45 | 97.90 | 98.40 | 96.80 | 970921 | 0.36% |
| 20 Mar 2023 | 97.10 | 99.70 | 100.00 | 95.70 | 1334428 | -2.51% |
| 17 Mar 2023 | 99.60 | 99.25 | 101.70 | 98.85 | 985458 | 0.96% |
| 16 Mar 2023 | 98.65 | 98.70 | 99.70 | 96.70 | 1194963 | -0.20% |
| 15 Mar 2023 | 98.85 | 100.60 | 102.15 | 98.00 | 1256187 | -1.00% |
| 14 Mar 2023 | 99.85 | 100.60 | 100.95 | 96.80 | 1678277 | -0.45% |
| 13 Mar 2023 | 100.30 | 105.00 | 105.00 | 99.65 | 1735722 | -4.34% |
| 10 Mar 2023 | 104.85 | 103.65 | 105.90 | 102.25 | 2040521 | 0.62% |
| 09 Mar 2023 | 104.20 | 102.70 | 105.25 | 102.50 | 2409395 | 1.91% |
| 08 Mar 2023 | 102.25 | 100.75 | 102.65 | 100.40 | 1297647 | 0.84% |
| 06 Mar 2023 | 101.40 | 100.20 | 104.20 | 100.20 | 2799351 | 1.96% |
| 03 Mar 2023 | 99.45 | 101.05 | 101.65 | 98.85 | 1352690 | -0.90% |
| 02 Mar 2023 | 100.35 | 100.80 | 102.60 | 100.10 | 1043338 | -0.30% |
| 01 Mar 2023 | 100.65 | 99.95 | 102.20 | 99.80 | 932860 | 0.90% |
| 28 Feb 2023 | 99.75 | 100.10 | 100.45 | 98.40 | 1344580 | 0.30% |
| 27 Feb 2023 | 99.45 | 104.00 | 104.00 | 98.10 | 2456903 | -4.42% |
| 24 Feb 2023 | 104.05 | 103.95 | 107.00 | 102.30 | 2616845 | 0.68% |
| 23 Feb 2023 | 103.35 | 103.05 | 104.75 | 101.65 | 1948610 | 0.29% |
| 22 Feb 2023 | 103.05 | 107.50 | 107.50 | 102.00 | 3592866 | -4.80% |
| 21 Feb 2023 | 108.25 | 103.60 | 109.25 | 102.75 | 6528031 | 5.10% |
| 20 Feb 2023 | 103.00 | 100.90 | 103.75 | 100.10 | 1813890 | 2.64% |
| 17 Feb 2023 | 100.35 | 101.60 | 103.25 | 98.65 | 1231649 | -1.23% |
| 16 Feb 2023 | 101.60 | 102.65 | 103.45 | 100.75 | 1375006 | -0.15% |
| 15 Feb 2023 | 101.75 | 103.60 | 105.40 | 100.80 | 2060166 | -1.60% |
| 14 Feb 2023 | 103.40 | 97.20 | 104.65 | 96.55 | 5508656 | 6.65% |
| 13 Feb 2023 | 96.95 | 103.50 | 106.00 | 96.00 | 5290150 | -5.74% |
| 10 Feb 2023 | 102.85 | 95.70 | 103.30 | 95.70 | 2826437 | 5.92% |
| 09 Feb 2023 | 97.10 | 96.25 | 98.30 | 95.75 | 931110 | 1.15% |
| 08 Feb 2023 | 96.00 | 96.45 | 97.50 | 95.60 | 704910 | -0.36% |
| 07 Feb 2023 | 96.35 | 97.20 | 98.75 | 95.25 | 774394 | -0.77% |
| 06 Feb 2023 | 97.10 | 97.20 | 98.00 | 95.55 | 1021297 | -0.05% |
| 03 Feb 2023 | 97.15 | 98.25 | 99.05 | 95.25 | 918801 | -0.72% |
| 02 Feb 2023 | 97.85 | 95.70 | 99.65 | 95.10 | 1424286 | 2.03% |
| 01 Feb 2023 | 95.90 | 99.70 | 101.50 | 93.80 | 1992698 | -3.03% |
| 31 Jan 2023 | 98.90 | 95.85 | 99.55 | 95.40 | 1234864 | 3.78% |
| 30 Jan 2023 | 95.30 | 94.00 | 96.25 | 93.65 | 1163384 | 1.33% |
| 27 Jan 2023 | 94.05 | 97.80 | 98.30 | 92.60 | 1643096 | -3.39% |
| 25 Jan 2023 | 97.35 | 99.00 | 99.60 | 96.00 | 958568 | -2.16% |
| 24 Jan 2023 | 99.50 | 100.15 | 101.50 | 99.15 | 619471 | -1.19% |
| 23 Jan 2023 | 100.70 | 98.70 | 102.20 | 98.15 | 1189318 | 2.55% |
| 20 Jan 2023 | 98.20 | 98.90 | 99.95 | 97.80 | 850082 | -0.15% |
| 19 Jan 2023 | 98.35 | 98.75 | 100.40 | 97.10 | 1425129 | -0.86% |
| 18 Jan 2023 | 99.20 | 102.35 | 102.35 | 98.80 | 1176038 | -2.55% |
| 17 Jan 2023 | 101.80 | 100.40 | 102.50 | 100.10 | 1129827 | 1.34% |
| 16 Jan 2023 | 100.45 | 101.85 | 103.25 | 100.10 | 936507 | -1.81% |
| 13 Jan 2023 | 102.30 | 101.90 | 103.90 | 100.35 | 1387714 | 0.74% |
| 12 Jan 2023 | 101.55 | 100.20 | 102.40 | 98.85 | 1274431 | 1.86% |
| 11 Jan 2023 | 99.70 | 100.60 | 101.70 | 99.25 | 1253079 | -0.35% |
| 10 Jan 2023 | 100.05 | 102.90 | 103.15 | 99.50 | 1644790 | -2.58% |
| 09 Jan 2023 | 102.70 | 103.00 | 105.20 | 101.55 | 1301082 | 0.49% |
| 06 Jan 2023 | 102.20 | 103.30 | 103.75 | 100.20 | 1286252 | -1.06% |
| 05 Jan 2023 | 103.30 | 103.10 | 105.25 | 101.70 | 1551725 | 0.68% |
| 04 Jan 2023 | 102.60 | 105.80 | 107.05 | 102.20 | 1626364 | -2.52% |
| 03 Jan 2023 | 105.25 | 105.50 | 107.80 | 104.65 | 1551263 | -1.08% |
| 02 Jan 2023 | 106.40 | 105.95 | 107.50 | 104.20 | 1726319 | 0.66% |
| 30 Dec 2022 | 105.70 | 104.10 | 107.65 | 104.00 | 2680391 | 2.08% |
| 29 Dec 2022 | 103.55 | 101.00 | 104.80 | 101.00 | 2714537 | 1.37% |
| 28 Dec 2022 | 102.15 | 97.60 | 103.00 | 97.25 | 2244469 | 4.02% |
| 27 Dec 2022 | 98.20 | 98.20 | 99.80 | 96.50 | 1502471 | 0.98% |
| 26 Dec 2022 | 97.25 | 90.00 | 97.90 | 90.00 | 2781231 | 7.94% |
| 23 Dec 2022 | 90.10 | 94.20 | 94.80 | 89.60 | 3433181 | -5.80% |
| 22 Dec 2022 | 95.65 | 100.00 | 101.25 | 94.30 | 3003701 | -3.38% |
| 21 Dec 2022 | 99.00 | 105.60 | 106.45 | 98.50 | 3227319 | -5.94% |
| 20 Dec 2022 | 105.25 | 105.45 | 106.40 | 103.80 | 1155712 | -0.57% |
| 19 Dec 2022 | 105.85 | 105.85 | 106.40 | 103.80 | 1431022 | 0.57% |
| 16 Dec 2022 | 105.25 | 107.70 | 109.15 | 104.90 | 1854103 | -3.26% |
| 15 Dec 2022 | 108.80 | 109.25 | 111.30 | 107.65 | 1814724 | 0.28% |
| 14 Dec 2022 | 108.50 | 109.20 | 110.80 | 107.05 | 2376851 | -0.14% |
| 13 Dec 2022 | 108.65 | 105.25 | 109.60 | 103.55 | 4451909 | 4.02% |
| 12 Dec 2022 | 104.45 | 104.60 | 106.80 | 103.45 | 2130931 | 0.29% |
| 09 Dec 2022 | 104.15 | 107.55 | 108.20 | 103.50 | 2271017 | -2.57% |
| 08 Dec 2022 | 106.90 | 108.80 | 110.70 | 106.25 | 2080847 | -1.02% |
| 07 Dec 2022 | 108.00 | 110.30 | 111.40 | 106.75 | 1919792 | -1.59% |
| 06 Dec 2022 | 109.75 | 110.85 | 112.50 | 109.40 | 2169546 | -0.99% |
| 05 Dec 2022 | 110.85 | 114.40 | 114.40 | 110.30 | 2566081 | -2.59% |
| 02 Dec 2022 | 113.80 | 113.00 | 115.00 | 113.00 | 1393574 | -0.13% |
| 01 Dec 2022 | 113.95 | 114.95 | 116.60 | 113.25 | 1893269 | -0.57% |
| 30 Nov 2022 | 114.60 | 113.35 | 116.15 | 111.35 | 3841259 | 1.64% |
| 29 Nov 2022 | 112.75 | 116.75 | 117.40 | 112.10 | 2715249 | -3.47% |
| 28 Nov 2022 | 116.80 | 115.95 | 119.15 | 115.00 | 4936090 | 0.73% |
| 25 Nov 2022 | 115.95 | 112.25 | 116.90 | 110.65 | 7837802 | 3.99% |
| 24 Nov 2022 | 111.50 | 109.35 | 113.10 | 109.10 | 4385611 | 2.48% |
| 23 Nov 2022 | 108.80 | 111.90 | 112.00 | 108.15 | 2650083 | -2.29% |
| 22 Nov 2022 | 111.35 | 109.55 | 113.70 | 107.60 | 5793488 | 2.20% |
| 21 Nov 2022 | 108.95 | 107.60 | 109.30 | 105.30 | 3403713 | 1.77% |
| 18 Nov 2022 | 107.05 | 105.20 | 107.90 | 104.30 | 3682520 | 2.29% |
| 17 Nov 2022 | 104.65 | 105.70 | 106.00 | 103.40 | 2409788 | -1.04% |
| 16 Nov 2022 | 105.75 | 104.70 | 109.20 | 104.35 | 6330875 | 1.44% |
| 15 Nov 2022 | 104.25 | 100.00 | 106.25 | 100.00 | 7584551 | 5.84% |
| 14 Nov 2022 | 98.50 | 102.00 | 102.30 | 98.00 | 9812210 | -4.09% |
| 11 Nov 2022 | 102.70 | 106.00 | 107.65 | 101.25 | 6040384 | -1.68% |
| 10 Nov 2022 | 104.45 | 108.75 | 108.80 | 103.90 | 3058432 | -4.35% |
| 09 Nov 2022 | 109.20 | 106.70 | 110.60 | 105.05 | 4677194 | 2.87% |
| 07 Nov 2022 | 106.15 | 108.00 | 110.90 | 105.30 | 3982285 | -1.21% |
| 04 Nov 2022 | 107.45 | 109.30 | 109.45 | 106.15 | 3040479 | -1.24% |
| 03 Nov 2022 | 108.80 | 104.50 | 109.90 | 104.50 | 5706932 | 3.57% |
| 02 Nov 2022 | 105.05 | 105.00 | 106.50 | 104.50 | 2109495 | -0.24% |
| 01 Nov 2022 | 105.30 | 104.00 | 107.20 | 104.00 | 2814533 | 0.91% |
| 31 Oct 2022 | 104.35 | 110.20 | 111.50 | 103.65 | 3961991 | -4.75% |
| 28 Oct 2022 | 109.55 | 111.00 | 111.65 | 109.00 | 1710264 | -1.17% |
| 27 Oct 2022 | 110.85 | 113.45 | 113.90 | 110.30 | 1860575 | -1.73% |
| 25 Oct 2022 | 112.80 | 113.60 | 116.60 | 112.25 | 2445211 | -0.53% |
| 24 Oct 2022 | 113.40 | 110.50 | 114.20 | 110.10 | 1285534 | 3.56% |
| 21 Oct 2022 | 109.50 | 111.60 | 112.95 | 108.00 | 3019659 | -2.14% |
| 20 Oct 2022 | 111.90 | 113.00 | 113.75 | 110.35 | 2870454 | -1.58% |
| 19 Oct 2022 | 113.70 | 115.25 | 117.50 | 112.10 | 2610877 | -0.83% |
| 18 Oct 2022 | 114.65 | 117.45 | 119.00 | 114.25 | 2292119 | -1.21% |
| 17 Oct 2022 | 116.05 | 114.40 | 117.85 | 112.25 | 2300653 | 1.18% |
| 14 Oct 2022 | 114.70 | 119.60 | 120.00 | 114.05 | 3509561 | -2.80% |
| 13 Oct 2022 | 118.00 | 113.50 | 121.20 | 113.30 | 9759124 | 3.96% |
| 12 Oct 2022 | 113.50 | 113.90 | 114.45 | 109.30 | 4381059 | 0.18% |
| 11 Oct 2022 | 113.30 | 119.75 | 120.10 | 112.40 | 10132150 | -4.71% |
| 10 Oct 2022 | 118.90 | 113.30 | 121.75 | 112.60 | 29489628 | 3.71% |
| 07 Oct 2022 | 114.65 | 103.70 | 116.40 | 103.55 | 34463036 | 11.31% |
| 06 Oct 2022 | 103.00 | 97.95 | 103.80 | 97.10 | 9530525 | 6.13% |
| 04 Oct 2022 | 97.05 | 94.00 | 97.50 | 93.75 | 3703875 | 4.47% |
| 03 Oct 2022 | 92.90 | 93.80 | 95.10 | 91.60 | 3046116 | -0.48% |
| 30 Sep 2022 | 93.35 | 90.35 | 94.75 | 89.10 | 3485848 | 3.66% |
| 29 Sep 2022 | 90.05 | 92.15 | 93.50 | 89.20 | 2474028 | -1.26% |
| 28 Sep 2022 | 91.20 | 89.50 | 93.80 | 89.05 | 4333049 | 1.33% |
| 27 Sep 2022 | 90.00 | 89.10 | 91.45 | 88.40 | 3487665 | 1.58% |
| 26 Sep 2022 | 88.60 | 91.30 | 92.00 | 86.95 | 4686445 | -4.78% |
| 23 Sep 2022 | 93.05 | 96.40 | 96.65 | 92.40 | 3530565 | -2.97% |
| 22 Sep 2022 | 95.90 | 95.70 | 97.45 | 94.15 | 3902888 | 0.21% |
| 21 Sep 2022 | 95.70 | 98.10 | 98.60 | 94.55 | 4649288 | -1.90% |
| 20 Sep 2022 | 97.55 | 97.00 | 101.95 | 97.00 | 7772203 | 1.35% |
| 19 Sep 2022 | 96.25 | 98.75 | 99.75 | 95.65 | 4519764 | -2.18% |
| 16 Sep 2022 | 98.40 | 103.50 | 104.30 | 96.60 | 10381993 | -4.65% |
| 15 Sep 2022 | 103.20 | 99.70 | 104.00 | 99.20 | 16334992 | 4.56% |
| 14 Sep 2022 | 98.70 | 92.60 | 101.00 | 92.50 | 23122740 | 4.83% |
| 13 Sep 2022 | 94.15 | 94.60 | 96.90 | 93.25 | 8362232 | -0.05% |
| 12 Sep 2022 | 94.20 | 93.60 | 95.30 | 92.15 | 4614532 | 1.18% |
| 09 Sep 2022 | 93.10 | 94.75 | 97.75 | 91.25 | 9677549 | -1.22% |
| 08 Sep 2022 | 94.25 | 95.25 | 95.70 | 93.20 | 4707028 | -0.48% |
| 07 Sep 2022 | 94.70 | 92.95 | 96.70 | 92.70 | 9335164 | 1.18% |
| 06 Sep 2022 | 93.60 | 93.80 | 95.40 | 90.65 | 11163525 | 0.48% |
| 05 Sep 2022 | 93.15 | 92.70 | 99.60 | 91.55 | 43823132 | 6.27% |
| 02 Sep 2022 | 87.65 | 80.50 | 89.40 | 79.70 | 30448159 | 9.70% |
| 01 Sep 2022 | 79.90 | 80.70 | 82.00 | 79.65 | 6809785 | -1.96% |
| 30 Aug 2022 | 81.50 | 78.70 | 83.65 | 78.55 | 7476164 | 4.76% |
| 29 Aug 2022 | 77.80 | 77.70 | 78.80 | 76.35 | 1826025 | -2.14% |
| 26 Aug 2022 | 79.50 | 80.45 | 80.95 | 79.00 | 2726211 | 0.06% |
| 25 Aug 2022 | 79.45 | 80.20 | 81.60 | 78.65 | 5158469 | -0.44% |
| 24 Aug 2022 | 79.80 | 79.65 | 80.60 | 79.45 | 3298681 | 0.19% |
| 23 Aug 2022 | 79.65 | 78.00 | 81.45 | 77.40 | 5036343 | 0.95% |
| 22 Aug 2022 | 78.90 | 76.55 | 80.00 | 74.50 | 6529664 | 2.33% |
| 19 Aug 2022 | 77.10 | 76.30 | 79.10 | 75.55 | 4580681 | 0.39% |
| 18 Aug 2022 | 76.80 | 76.60 | 78.25 | 76.50 | 2743399 | -2.04% |
| 17 Aug 2022 | 78.40 | 76.00 | 80.15 | 74.90 | 7346066 | -3.21% |
| 16 Aug 2022 | 81.00 | 83.00 | 83.25 | 80.40 | 1543574 | -2.41% |
| 12 Aug 2022 | 83.00 | 83.25 | 84.30 | 82.25 | 906488 | -0.30% |
| 11 Aug 2022 | 83.25 | 84.00 | 84.65 | 82.60 | 1553106 | -0.72% |
| 10 Aug 2022 | 83.85 | 85.30 | 85.30 | 83.50 | 1773181 | -1.06% |
| 08 Aug 2022 | 84.75 | 84.60 | 85.90 | 84.05 | 2770518 | -3.36% |
| 05 Aug 2022 | 87.70 | 89.00 | 91.00 | 87.05 | 1928354 | -1.41% |
| 04 Aug 2022 | 88.95 | 89.10 | 91.50 | 87.30 | 2887157 | 0.28% |
| 03 Aug 2022 | 88.70 | 85.80 | 89.65 | 85.50 | 3633915 | 3.93% |
| 02 Aug 2022 | 85.35 | 87.40 | 87.40 | 84.45 | 2209612 | -1.78% |
| 01 Aug 2022 | 86.90 | 87.80 | 88.50 | 86.65 | 1724128 | -0.97% |
| 29 Jul 2022 | 87.75 | 89.90 | 89.90 | 87.00 | 1473774 | -1.07% |
| 28 Jul 2022 | 88.70 | 90.00 | 90.30 | 88.25 | 1222477 | -0.45% |
| 27 Jul 2022 | 89.10 | 89.00 | 90.35 | 88.50 | 1319516 | 0.28% |
| 26 Jul 2022 | 88.85 | 91.80 | 91.90 | 88.30 | 1779903 | -3.21% |
| 25 Jul 2022 | 91.80 | 94.30 | 94.30 | 90.50 | 1564087 | -2.29% |
| 22 Jul 2022 | 93.95 | 95.25 | 95.35 | 93.10 | 2129385 | -0.90% |
| 21 Jul 2022 | 94.80 | 95.00 | 98.75 | 93.50 | 7716475 | -0.16% |
| 20 Jul 2022 | 94.95 | 96.85 | 96.90 | 94.05 | 2545953 | -1.25% |
| 19 Jul 2022 | 96.15 | 95.60 | 96.90 | 94.70 | 4530649 | 0.52% |
| 18 Jul 2022 | 95.65 | 91.70 | 96.00 | 91.25 | 3129846 | 4.99% |
| 15 Jul 2022 | 91.10 | 87.85 | 91.90 | 86.50 | 3649084 | 4.53% |
| 14 Jul 2022 | 87.15 | 93.85 | 93.95 | 85.60 | 4792846 | -6.54% |
| 13 Jul 2022 | 93.25 | 96.30 | 96.75 | 93.00 | 3101450 | -2.71% |
| 12 Jul 2022 | 95.85 | 95.00 | 97.00 | 94.50 | 8346946 | 0.47% |
| 11 Jul 2022 | 95.40 | 93.40 | 97.30 | 93.00 | 5149570 | 1.92% |
| 08 Jul 2022 | 93.60 | 94.60 | 95.30 | 93.00 | 1641816 | -0.95% |
| 07 Jul 2022 | 94.50 | 94.75 | 95.70 | 93.10 | 2151878 | 0.43% |
| 06 Jul 2022 | 94.10 | 93.00 | 94.80 | 91.05 | 2172290 | 1.18% |
| 05 Jul 2022 | 93.00 | 96.20 | 97.50 | 92.10 | 3222471 | -2.57% |
| 04 Jul 2022 | 95.45 | 95.70 | 96.30 | 94.30 | 2779517 | 0.21% |
| 01 Jul 2022 | 95.25 | 95.00 | 96.30 | 91.70 | 4203340 | 0.37% |
| 30 Jun 2022 | 94.90 | 92.40 | 96.85 | 92.10 | 7562593 | 3.38% |
| 29 Jun 2022 | 91.80 | 90.00 | 93.20 | 89.70 | 2831466 | -0.11% |
| 28 Jun 2022 | 91.90 | 90.90 | 93.00 | 90.00 | 3680803 | 0.77% |
| 27 Jun 2022 | 91.20 | 89.00 | 92.20 | 87.30 | 4360226 | 4.47% |
| 24 Jun 2022 | 87.30 | 86.85 | 88.30 | 85.60 | 2617696 | 1.81% |
| 23 Jun 2022 | 85.75 | 85.60 | 88.25 | 84.30 | 2426836 | 0.41% |
| 22 Jun 2022 | 85.40 | 86.80 | 88.50 | 83.60 | 3876889 | -1.90% |
| 21 Jun 2022 | 87.05 | 81.65 | 87.95 | 81.65 | 5517604 | 8.81% |
| 20 Jun 2022 | 80.00 | 88.95 | 91.70 | 74.20 | 8711180 | -9.81% |
| 17 Jun 2022 | 88.70 | 88.00 | 90.70 | 86.10 | 5492131 | 0.91% |
| 16 Jun 2022 | 87.90 | 94.95 | 95.30 | 85.25 | 5738757 | -4.97% |
| 15 Jun 2022 | 92.50 | 93.60 | 95.30 | 91.95 | 4137931 | 0.27% |
| 14 Jun 2022 | 92.25 | 87.00 | 93.45 | 87.00 | 6487065 | 5.37% |
| 13 Jun 2022 | 87.55 | 92.90 | 92.90 | 86.80 | 5476248 | -7.55% |
| 10 Jun 2022 | 94.70 | 95.90 | 98.10 | 94.15 | 3522836 | -2.02% |
| 09 Jun 2022 | 96.65 | 96.80 | 100.25 | 95.75 | 5394059 | -0.21% |
| 08 Jun 2022 | 96.85 | 98.50 | 98.85 | 95.55 | 4073999 | -0.51% |
| 07 Jun 2022 | 97.35 | 99.45 | 101.40 | 96.30 | 8516316 | -1.67% |
| 06 Jun 2022 | 99.00 | 95.95 | 105.40 | 95.65 | 24991948 | 3.66% |
| 03 Jun 2022 | 95.50 | 97.50 | 98.20 | 93.00 | 7673034 | -1.04% |
| 02 Jun 2022 | 96.50 | 94.30 | 101.90 | 93.55 | 26713015 | 1.58% |
| 01 Jun 2022 | 95.00 | 83.55 | 97.70 | 83.15 | 29596376 | 14.25% |
| 31 May 2022 | 83.15 | 83.50 | 85.45 | 82.10 | 2397359 | -0.18% |
| 30 May 2022 | 83.30 | 84.00 | 85.95 | 82.50 | 2857120 | 0.73% |
| 27 May 2022 | 82.70 | 85.00 | 86.85 | 81.75 | 5664001 | 0.36% |
| 26 May 2022 | 82.40 | 77.35 | 83.35 | 74.65 | 5380907 | 7.71% |
| 25 May 2022 | 76.50 | 81.50 | 82.80 | 75.75 | 3371436 | -5.50% |
| 24 May 2022 | 80.95 | 84.35 | 84.85 | 80.30 | 2789711 | -3.86% |
| 23 May 2022 | 84.20 | 88.00 | 88.80 | 83.50 | 4056448 | -3.55% |
| 20 May 2022 | 87.30 | 86.00 | 89.35 | 86.00 | 5572955 | 3.93% |
| 19 May 2022 | 84.00 | 84.00 | 86.90 | 82.80 | 7064305 | -4.22% |
| 18 May 2022 | 87.70 | 83.25 | 93.35 | 82.35 | 20320631 | 3.24% |
| 17 May 2022 | 84.95 | 80.30 | 85.80 | 77.80 | 8752520 | 7.12% |
| 16 May 2022 | 79.30 | 71.00 | 80.60 | 69.85 | 8068646 | 12.72% |
| 13 May 2022 | 70.35 | 72.25 | 74.30 | 69.70 | 3184619 | -0.99% |
| 12 May 2022 | 71.05 | 73.25 | 73.70 | 70.15 | 3652777 | -4.31% |
| 11 May 2022 | 74.25 | 74.00 | 75.50 | 67.40 | 7788122 | 0.68% |
| 10 May 2022 | 73.75 | 81.45 | 83.45 | 70.55 | 6067670 | -9.62% |
| 09 May 2022 | 81.60 | 82.40 | 84.30 | 80.70 | 6127223 | -1.03% |
| 06 May 2022 | 82.45 | 81.30 | 83.50 | 80.30 | 3636741 | -1.79% |
| 05 May 2022 | 83.95 | 82.50 | 86.60 | 81.70 | 3585326 | 3.26% |
| 04 May 2022 | 81.30 | 87.40 | 87.50 | 80.00 | 2819404 | -6.07% |
| 02 May 2022 | 86.55 | 86.95 | 89.70 | 83.30 | 5919749 | -0.57% |
| 29 Apr 2022 | 87.05 | 81.40 | 92.20 | 79.40 | 18437089 | 7.67% |
| 28 Apr 2022 | 80.85 | 81.65 | 82.20 | 79.00 | 3139959 | -0.06% |
| 27 Apr 2022 | 80.90 | 78.80 | 81.95 | 77.10 | 5261166 | 1.95% |
| 26 Apr 2022 | 79.35 | 85.00 | 86.45 | 78.70 | 21490177 | -3.82% |
| 25 Apr 2022 | 82.50 | 73.50 | 84.25 | 72.35 | 31909293 | 10.44% |
| 22 Apr 2022 | 74.70 | 72.00 | 75.40 | 71.50 | 14639085 | 2.89% |
| 21 Apr 2022 | 72.60 | 66.00 | 74.00 | 65.80 | 26114681 | 10.84% |
| 20 Apr 2022 | 65.50 | 62.15 | 66.85 | 61.10 | 9555032 | 5.31% |
| 19 Apr 2022 | 62.20 | 65.25 | 67.80 | 58.65 | 10477068 | -3.94% |
| 18 Apr 2022 | 64.75 | 64.90 | 65.20 | 63.15 | 1656060 | -0.54% |
| 13 Apr 2022 | 65.10 | 65.70 | 67.20 | 64.70 | 3658611 | -0.08% |
| 12 Apr 2022 | 65.15 | 65.05 | 66.00 | 63.60 | 2392301 | 0.08% |
| 11 Apr 2022 | 65.10 | 65.85 | 66.20 | 64.80 | 2251131 | -0.53% |
| 08 Apr 2022 | 65.45 | 64.95 | 66.35 | 64.40 | 1698979 | 1.71% |
| 07 Apr 2022 | 64.35 | 65.70 | 67.10 | 63.50 | 2478330 | -1.23% |
| 06 Apr 2022 | 65.15 | 66.40 | 67.35 | 64.65 | 2462800 | -1.66% |
| 05 Apr 2022 | 66.25 | 65.45 | 67.20 | 65.05 | 2608666 | 2.16% |
| 04 Apr 2022 | 64.85 | 65.50 | 65.75 | 64.50 | 944818 | 0.00% |
| 01 Apr 2022 | 64.85 | 63.75 | 65.35 | 63.45 | 955844 | 2.29% |
| 31 Mar 2022 | 63.40 | 64.55 | 65.20 | 62.90 | 732965 | -0.78% |
| 30 Mar 2022 | 63.90 | 62.95 | 64.90 | 62.80 | 681111 | 2.57% |
| 29 Mar 2022 | 62.30 | 62.50 | 63.60 | 62.10 | 825458 | 0.32% |
| 28 Mar 2022 | 62.10 | 63.85 | 63.95 | 61.70 | 663640 | -2.05% |
| 25 Mar 2022 | 63.40 | 64.40 | 64.80 | 63.10 | 669902 | -0.86% |
| 24 Mar 2022 | 63.95 | 63.90 | 65.10 | 63.55 | 503340 | -0.31% |
| 23 Mar 2022 | 64.15 | 66.00 | 67.25 | 64.00 | 1375019 | -2.28% |
| 22 Mar 2022 | 65.65 | 67.45 | 67.60 | 64.60 | 1068169 | -1.65% |
| 21 Mar 2022 | 66.75 | 66.00 | 68.45 | 65.20 | 1504763 | 3.65% |
| 17 Mar 2022 | 64.40 | 64.90 | 66.05 | 64.20 | 755760 | 0.08% |
| 16 Mar 2022 | 64.35 | 65.00 | 65.65 | 64.20 | 736042 | 0.63% |
| 15 Mar 2022 | 63.95 | 62.70 | 65.55 | 61.85 | 1817651 | 2.65% |
| 14 Mar 2022 | 62.30 | 61.50 | 63.20 | 60.25 | 911483 | 1.88% |
| 11 Mar 2022 | 61.15 | 61.90 | 62.55 | 60.70 | 630001 | -0.57% |
| 10 Mar 2022 | 61.50 | 63.10 | 63.75 | 61.00 | 1042393 | -0.40% |
| 09 Mar 2022 | 61.75 | 61.80 | 62.35 | 61.00 | 1066702 | 2.32% |
| 08 Mar 2022 | 60.35 | 57.30 | 60.70 | 57.30 | 1497292 | 5.51% |
| 07 Mar 2022 | 57.20 | 58.05 | 58.50 | 56.20 | 1261477 | -3.30% |
| 04 Mar 2022 | 59.15 | 59.90 | 60.35 | 58.80 | 918351 | -2.15% |
| 03 Mar 2022 | 60.45 | 60.00 | 61.45 | 60.00 | 1001524 | 2.11% |
| 02 Mar 2022 | 59.20 | 60.00 | 61.75 | 58.70 | 1606775 | -1.42% |
| 28 Feb 2022 | 60.05 | 63.00 | 64.15 | 59.60 | 4432901 | -6.68% |
| 25 Feb 2022 | 64.35 | 62.50 | 64.95 | 60.25 | 1573943 | 9.91% |
| 24 Feb 2022 | 58.55 | 60.05 | 62.95 | 58.10 | 2523337 | -10.27% |
| 23 Feb 2022 | 65.25 | 62.75 | 65.90 | 62.30 | 1546679 | 6.88% |
| 22 Feb 2022 | 61.05 | 62.00 | 62.70 | 60.30 | 1322563 | -4.68% |
| 21 Feb 2022 | 64.05 | 68.35 | 68.75 | 63.55 | 1521563 | -6.29% |
| 18 Feb 2022 | 68.35 | 70.00 | 70.50 | 68.00 | 805965 | -2.57% |
| 17 Feb 2022 | 70.15 | 70.90 | 71.90 | 69.75 | 1144283 | 0.07% |
| 16 Feb 2022 | 70.10 | 70.70 | 72.25 | 69.55 | 1318960 | 0.43% |
| 15 Feb 2022 | 69.80 | 69.20 | 70.90 | 67.00 | 2179182 | 2.05% |
| 14 Feb 2022 | 68.40 | 73.40 | 74.00 | 67.55 | 4126020 | -3.39% |
| 11 Feb 2022 | 70.80 | 72.50 | 73.70 | 70.20 | 1162768 | -4.19% |
| 10 Feb 2022 | 73.90 | 73.30 | 75.45 | 71.30 | 2081806 | 1.30% |
| 09 Feb 2022 | 72.95 | 75.65 | 76.30 | 72.55 | 1380148 | -2.67% |
| 08 Feb 2022 | 74.95 | 75.45 | 78.20 | 72.95 | 2633973 | -0.46% |
| 07 Feb 2022 | 75.30 | 74.80 | 77.15 | 73.20 | 2980558 | 0.33% |
| 04 Feb 2022 | 75.05 | 79.60 | 79.65 | 74.60 | 3259906 | -5.30% |
| 03 Feb 2022 | 79.25 | 79.90 | 83.00 | 78.35 | 5608839 | -0.69% |
| 02 Feb 2022 | 79.80 | 70.70 | 83.65 | 70.50 | 13406002 | 13.19% |
| 01 Feb 2022 | 70.50 | 70.00 | 71.60 | 68.60 | 1244435 | 1.22% |
| 31 Jan 2022 | 69.65 | 72.10 | 72.80 | 69.30 | 1036382 | -1.90% |
| 28 Jan 2022 | 71.00 | 70.85 | 72.50 | 70.25 | 1692596 | 1.21% |
| 27 Jan 2022 | 70.15 | 66.70 | 71.10 | 65.65 | 1759868 | 2.93% |
| 25 Jan 2022 | 68.15 | 63.60 | 68.90 | 62.15 | 1609680 | 4.69% |
| 24 Jan 2022 | 65.10 | 69.20 | 70.70 | 63.65 | 2183267 | -7.13% |
| 21 Jan 2022 | 70.10 | 69.45 | 73.45 | 68.65 | 3159409 | -0.21% |
| 20 Jan 2022 | 70.25 | 70.50 | 72.45 | 68.60 | 3658396 | 0.79% |
| 19 Jan 2022 | 69.70 | 65.00 | 70.55 | 64.35 | 3341990 | 6.25% |
| 18 Jan 2022 | 65.60 | 68.25 | 68.45 | 65.00 | 1244353 | -2.96% |
| 17 Jan 2022 | 67.60 | 63.55 | 69.70 | 63.40 | 3375720 | 6.79% |
| 14 Jan 2022 | 63.30 | 62.55 | 64.15 | 62.30 | 590541 | 0.24% |
| 13 Jan 2022 | 63.15 | 63.70 | 64.20 | 62.40 | 645184 | -0.94% |
| 12 Jan 2022 | 63.75 | 66.30 | 66.30 | 63.05 | 1050402 | -3.04% |
| 11 Jan 2022 | 65.75 | 65.45 | 68.95 | 65.10 | 2257188 | 1.00% |
| 10 Jan 2022 | 65.10 | 63.10 | 65.95 | 62.60 | 2070748 | 3.91% |
| 07 Jan 2022 | 62.65 | 61.90 | 64.95 | 61.90 | 1743410 | 1.21% |
| 06 Jan 2022 | 61.90 | 61.40 | 62.60 | 61.30 | 618243 | -1.12% |
| 05 Jan 2022 | 62.60 | 62.50 | 64.65 | 62.10 | 758444 | 0.16% |
| 04 Jan 2022 | 62.50 | 63.65 | 64.10 | 62.00 | 656249 | -1.34% |
| 03 Jan 2022 | 63.35 | 63.15 | 64.45 | 62.90 | 802714 | 0.64% |
| 31 Dec 2021 | 62.95 | 62.80 | 65.00 | 62.55 | 740048 | 0.80% |
| 30 Dec 2021 | 62.45 | 64.00 | 64.40 | 62.05 | 725465 | -2.42% |
| 29 Dec 2021 | 64.00 | 63.40 | 65.45 | 62.80 | 1304615 | 1.19% |
| 28 Dec 2021 | 63.25 | 64.65 | 64.85 | 62.65 | 1176607 | -1.40% |
| 27 Dec 2021 | 64.15 | 59.35 | 64.75 | 58.00 | 1999941 | 7.54% |
| 24 Dec 2021 | 59.65 | 61.15 | 61.15 | 59.20 | 623896 | -1.97% |
| 23 Dec 2021 | 60.85 | 62.00 | 62.65 | 60.15 | 963769 | -1.14% |
| 22 Dec 2021 | 61.55 | 59.00 | 61.95 | 59.00 | 1151719 | 5.12% |
| 21 Dec 2021 | 58.55 | 58.00 | 60.35 | 58.00 | 903826 | 1.91% |
| 20 Dec 2021 | 57.45 | 59.80 | 59.90 | 56.35 | 1553712 | -5.51% |
| 17 Dec 2021 | 60.80 | 64.30 | 64.30 | 59.50 | 1288004 | -5.22% |
| 16 Dec 2021 | 64.15 | 65.60 | 66.00 | 62.80 | 1207809 | -1.38% |
| 15 Dec 2021 | 65.05 | 67.40 | 68.80 | 64.60 | 2893255 | -3.41% |
| 14 Dec 2021 | 67.35 | 63.20 | 67.90 | 62.75 | 3670219 | 5.32% |
| 13 Dec 2021 | 63.95 | 64.15 | 66.90 | 63.60 | 2176111 | 0.71% |
| 10 Dec 2021 | 63.50 | 63.00 | 66.10 | 61.65 | 2763835 | 0.95% |
| 09 Dec 2021 | 62.90 | 61.05 | 63.40 | 60.50 | 2021155 | 3.54% |
| 08 Dec 2021 | 60.75 | 61.60 | 63.00 | 60.35 | 1342634 | -0.41% |
| 07 Dec 2021 | 61.00 | 61.05 | 63.40 | 60.55 | 1977275 | 1.16% |
| 06 Dec 2021 | 60.30 | 63.45 | 65.25 | 60.00 | 2474426 | -4.96% |
| 03 Dec 2021 | 63.45 | 64.00 | 66.45 | 62.50 | 5087426 | -1.63% |
| 02 Dec 2021 | 64.50 | 57.00 | 64.95 | 57.00 | 11108315 | 13.36% |
| 01 Dec 2021 | 56.90 | 55.70 | 57.50 | 55.15 | 1518886 | 5.47% |
| 30 Nov 2021 | 53.95 | 53.50 | 57.90 | 53.50 | 1703931 | 0.84% |
| 29 Nov 2021 | 53.50 | 56.05 | 56.55 | 52.40 | 1961360 | -5.98% |
| 26 Nov 2021 | 56.90 | 59.90 | 61.80 | 55.80 | 2909781 | -6.11% |
| 25 Nov 2021 | 60.60 | 58.40 | 61.90 | 58.05 | 4633273 | 3.86% |
| 24 Nov 2021 | 58.35 | 55.35 | 60.00 | 54.50 | 5411941 | 6.48% |
| 23 Nov 2021 | 54.80 | 51.65 | 55.40 | 50.50 | 1906690 | 6.10% |
| 22 Nov 2021 | 51.65 | 49.55 | 53.50 | 48.00 | 2284501 | 4.45% |
| 18 Nov 2021 | 49.45 | 50.40 | 51.70 | 49.15 | 508245 | -1.79% |
| 17 Nov 2021 | 50.35 | 51.80 | 51.80 | 50.20 | 408935 | -1.37% |
| 16 Nov 2021 | 51.05 | 51.50 | 52.45 | 50.80 | 684079 | -0.39% |
| 15 Nov 2021 | 51.25 | 53.75 | 53.80 | 50.80 | 645120 | -3.48% |
| 12 Nov 2021 | 53.10 | 53.70 | 54.35 | 52.80 | 1138533 | -0.19% |
| 11 Nov 2021 | 53.20 | 52.75 | 53.75 | 52.55 | 399760 | -0.56% |
| 10 Nov 2021 | 53.50 | 52.50 | 54.65 | 52.50 | 558607 | 0.19% |
| 09 Nov 2021 | 53.40 | 53.60 | 54.60 | 53.10 | 683511 | 0.09% |
| 08 Nov 2021 | 53.35 | 51.70 | 54.20 | 50.85 | 1054216 | 3.19% |
| 04 Nov 2021 | 51.70 | 50.70 | 51.90 | 50.35 | 304748 | 2.78% |
| 03 Nov 2021 | 50.30 | 51.00 | 51.75 | 49.85 | 516104 | -1.47% |
| 02 Nov 2021 | 51.05 | 50.15 | 52.10 | 50.15 | 542025 | 1.79% |
| 01 Nov 2021 | 50.15 | 50.00 | 50.90 | 49.70 | 532577 | 0.40% |
| 29 Oct 2021 | 49.95 | 50.55 | 51.85 | 49.05 | 757669 | -1.77% |
| 28 Oct 2021 | 50.85 | 51.20 | 52.30 | 50.40 | 654283 | -2.40% |
| 27 Oct 2021 | 52.10 | 52.90 | 53.60 | 51.55 | 504732 | -1.61% |
| 26 Oct 2021 | 52.95 | 51.00 | 54.10 | 50.50 | 986599 | 3.82% |
| 25 Oct 2021 | 51.00 | 53.00 | 53.55 | 50.30 | 985224 | -3.50% |
| 22 Oct 2021 | 52.85 | 54.20 | 55.60 | 51.55 | 1022163 | -2.31% |
| 21 Oct 2021 | 54.10 | 55.85 | 56.30 | 53.50 | 1163067 | -1.64% |
| 20 Oct 2021 | 55.00 | 54.70 | 56.70 | 52.60 | 2063227 | 0.82% |
| 19 Oct 2021 | 54.55 | 58.50 | 59.80 | 54.00 | 2969212 | -5.95% |
| 18 Oct 2021 | 58.00 | 55.10 | 59.60 | 55.05 | 5801775 | 6.03% |
| 14 Oct 2021 | 54.70 | 50.75 | 56.50 | 50.55 | 8072969 | 8.86% |
| 13 Oct 2021 | 50.25 | 50.40 | 51.80 | 50.10 | 826188 | 0.20% |
| 12 Oct 2021 | 50.15 | 51.25 | 51.45 | 49.90 | 616886 | -1.47% |
| 11 Oct 2021 | 50.90 | 50.55 | 51.90 | 50.25 | 999304 | 1.19% |
| 08 Oct 2021 | 50.30 | 51.00 | 51.30 | 50.00 | 643959 | -0.59% |
| 07 Oct 2021 | 50.60 | 51.25 | 52.45 | 50.40 | 766986 | 0.00% |
| 06 Oct 2021 | 50.60 | 52.95 | 53.85 | 50.35 | 1914131 | -3.89% |
| 05 Oct 2021 | 52.65 | 48.65 | 53.40 | 47.50 | 3763956 | 8.89% |
| 04 Oct 2021 | 48.35 | 48.50 | 49.40 | 47.30 | 696664 | 0.62% |
| 01 Oct 2021 | 48.05 | 48.50 | 48.85 | 47.80 | 374429 | -1.23% |
| 30 Sep 2021 | 48.65 | 48.80 | 49.45 | 48.20 | 427182 | 0.21% |
| 29 Sep 2021 | 48.55 | 47.40 | 49.90 | 47.20 | 964734 | 2.00% |
| 28 Sep 2021 | 47.60 | 47.65 | 48.50 | 47.10 | 409065 | 0.74% |
| 27 Sep 2021 | 47.25 | 48.20 | 48.65 | 46.70 | 582053 | -1.56% |
| 24 Sep 2021 | 48.00 | 48.90 | 49.20 | 47.70 | 442872 | -1.13% |
| 23 Sep 2021 | 48.55 | 49.85 | 49.90 | 48.30 | 473616 | -1.52% |
| 22 Sep 2021 | 49.30 | 47.90 | 50.75 | 47.45 | 1304397 | 4.45% |
| 21 Sep 2021 | 47.20 | 47.00 | 47.90 | 45.90 | 398974 | -0.11% |
| 20 Sep 2021 | 47.25 | 48.00 | 48.80 | 47.00 | 392086 | -2.58% |
| 17 Sep 2021 | 48.50 | 49.85 | 50.00 | 47.60 | 531127 | -1.82% |
| 16 Sep 2021 | 49.40 | 49.80 | 50.35 | 49.25 | 595294 | 0.10% |
| 15 Sep 2021 | 49.35 | 49.40 | 50.80 | 48.85 | 844209 | 1.13% |
| 14 Sep 2021 | 48.80 | 49.15 | 49.50 | 48.60 | 519358 | 0.21% |
| 13 Sep 2021 | 48.70 | 49.10 | 49.50 | 48.45 | 585683 | -0.41% |
| 09 Sep 2021 | 48.90 | 50.80 | 50.80 | 48.60 | 707324 | -0.71% |
| 08 Sep 2021 | 49.25 | 48.75 | 50.15 | 48.70 | 633833 | 1.03% |
| 07 Sep 2021 | 48.75 | 49.70 | 50.85 | 48.50 | 945056 | -1.91% |
| 06 Sep 2021 | 49.70 | 50.55 | 50.85 | 49.25 | 505650 | -1.68% |
| 03 Sep 2021 | 50.55 | 51.40 | 52.35 | 50.10 | 852553 | -0.88% |
| 02 Sep 2021 | 51.00 | 49.65 | 52.50 | 49.55 | 1516029 | 3.34% |
| 01 Sep 2021 | 49.35 | 50.45 | 50.85 | 49.00 | 783371 | -2.18% |
| 31 Aug 2021 | 50.45 | 53.00 | 53.25 | 50.25 | 1706988 | -4.09% |
| 30 Aug 2021 | 52.60 | 47.00 | 53.50 | 46.85 | 5154874 | 13.12% |
| 27 Aug 2021 | 46.50 | 46.25 | 46.95 | 45.85 | 386045 | 1.42% |
| 26 Aug 2021 | 45.85 | 46.70 | 46.95 | 45.40 | 397350 | -1.40% |
| 25 Aug 2021 | 46.50 | 46.35 | 47.60 | 46.15 | 394408 | 0.00% |
| 24 Aug 2021 | 46.50 | 45.35 | 46.95 | 45.00 | 766975 | 3.33% |
| 23 Aug 2021 | 45.00 | 48.60 | 48.90 | 44.45 | 777020 | -5.46% |
| 20 Aug 2021 | 47.60 | 49.00 | 50.55 | 46.65 | 1334770 | -3.05% |
| 18 Aug 2021 | 49.10 | 47.45 | 51.45 | 46.50 | 1914055 | 3.92% |
| 17 Aug 2021 | 47.25 | 49.40 | 49.40 | 46.80 | 648465 | -3.18% |
| 16 Aug 2021 | 48.80 | 50.00 | 51.75 | 48.50 | 1016060 | -2.59% |
| 13 Aug 2021 | 50.10 | 51.70 | 53.25 | 48.40 | 5252260 | -2.43% |
| 12 Aug 2021 | 51.35 | 43.05 | 51.45 | 43.05 | 3400800 | 19.70% |
| 11 Aug 2021 | 42.90 | 44.80 | 45.50 | 41.25 | 1119103 | -3.92% |
| 10 Aug 2021 | 44.65 | 47.25 | 47.25 | 43.30 | 762067 | -4.90% |
| 09 Aug 2021 | 46.95 | 48.40 | 48.80 | 46.55 | 619299 | -2.39% |
| 06 Aug 2021 | 48.10 | 47.95 | 49.70 | 47.50 | 870885 | 0.73% |
| 05 Aug 2021 | 47.75 | 49.05 | 49.25 | 47.00 | 935993 | -2.65% |
| 04 Aug 2021 | 49.05 | 51.85 | 52.00 | 48.70 | 1241912 | -4.57% |
| 03 Aug 2021 | 51.40 | 51.95 | 52.25 | 51.10 | 544935 | -0.58% |
| 02 Aug 2021 | 51.70 | 52.10 | 52.45 | 51.50 | 577986 | 0.10% |
| 30 Jul 2021 | 51.65 | 53.00 | 53.00 | 51.20 | 699795 | -2.55% |
| 29 Jul 2021 | 53.00 | 51.90 | 54.25 | 51.85 | 1227768 | 2.61% |
| 28 Jul 2021 | 51.65 | 51.70 | 52.45 | 50.70 | 1055995 | 0.00% |
| 27 Jul 2021 | 51.65 | 53.00 | 53.90 | 51.15 | 905504 | -2.36% |
| 26 Jul 2021 | 52.90 | 54.00 | 54.90 | 52.00 | 1174437 | -2.58% |
| 23 Jul 2021 | 54.30 | 57.45 | 58.00 | 53.80 | 2918565 | -2.43% |
| 22 Jul 2021 | 55.65 | 53.20 | 56.85 | 53.00 | 2172291 | 5.50% |
| 20 Jul 2021 | 52.75 | 53.60 | 54.25 | 51.40 | 1424248 | -1.49% |
| 19 Jul 2021 | 53.55 | 53.50 | 55.45 | 52.80 | 1782268 | -0.93% |
| 16 Jul 2021 | 54.05 | 51.00 | 54.90 | 51.00 | 2907340 | 7.24% |
| 15 Jul 2021 | 50.40 | 54.00 | 54.50 | 49.70 | 1587181 | -6.75% |
| 14 Jul 2021 | 54.05 | 53.85 | 55.40 | 53.75 | 1171338 | 0.37% |
| 13 Jul 2021 | 53.85 | 54.85 | 55.75 | 53.70 | 1383173 | -1.10% |
| 12 Jul 2021 | 54.45 | 54.75 | 55.70 | 54.05 | 1053794 | 0.46% |
| 09 Jul 2021 | 54.20 | 54.75 | 56.00 | 53.30 | 1610971 | -0.82% |
| 08 Jul 2021 | 54.65 | 54.00 | 56.75 | 53.80 | 3402376 | 0.28% |
| 07 Jul 2021 | 54.50 | 54.50 | 56.00 | 53.80 | 2551054 | 1.30% |
| 06 Jul 2021 | 53.80 | 49.40 | 57.20 | 49.05 | 11707450 | 8.80% |
| 05 Jul 2021 | 49.45 | 49.15 | 50.70 | 48.60 | 1333674 | 1.44% |
| 02 Jul 2021 | 48.75 | 50.60 | 50.80 | 48.55 | 1504259 | -3.27% |
| 01 Jul 2021 | 50.40 | 49.30 | 51.90 | 47.80 | 4687889 | 2.96% |
| 30 Jun 2021 | 48.95 | 44.70 | 50.40 | 44.50 | 6491551 | 10.37% |
| 29 Jun 2021 | 44.35 | 45.10 | 46.15 | 44.05 | 778174 | -1.33% |
| 28 Jun 2021 | 44.95 | 43.80 | 45.45 | 43.10 | 754246 | 3.45% |
| 25 Jun 2021 | 43.45 | 44.50 | 44.90 | 43.30 | 651273 | -1.70% |
| 24 Jun 2021 | 44.20 | 45.45 | 45.60 | 44.00 | 648877 | -2.00% |
| 23 Jun 2021 | 45.10 | 46.00 | 46.20 | 45.00 | 868898 | -0.99% |
| 22 Jun 2021 | 45.55 | 46.15 | 47.20 | 45.25 | 1697554 | 0.00% |
| 21 Jun 2021 | 45.55 | 44.45 | 47.50 | 43.60 | 1827163 | 0.44% |
| 18 Jun 2021 | 45.35 | 46.40 | 47.10 | 42.50 | 1409983 | -1.95% |
| 17 Jun 2021 | 46.25 | 47.55 | 48.05 | 46.05 | 1193047 | -4.15% |
| 16 Jun 2021 | 48.25 | 49.00 | 49.70 | 47.45 | 1859243 | -0.92% |
| 15 Jun 2021 | 48.70 | 46.10 | 49.70 | 46.05 | 4603796 | 6.22% |
| 14 Jun 2021 | 45.85 | 47.25 | 47.35 | 44.45 | 1208348 | -2.34% |
| 11 Jun 2021 | 46.95 | 47.40 | 47.80 | 45.75 | 1525869 | 0.54% |
| 10 Jun 2021 | 46.70 | 45.70 | 47.40 | 45.60 | 1728908 | 3.43% |
| 09 Jun 2021 | 45.15 | 46.30 | 48.40 | 44.00 | 4422525 | -1.74% |
| 08 Jun 2021 | 45.95 | 44.85 | 47.40 | 44.75 | 2140806 | 3.03% |
| 07 Jun 2021 | 44.60 | 44.60 | 45.95 | 44.35 | 1302114 | 1.13% |
| 04 Jun 2021 | 44.10 | 44.90 | 45.45 | 43.70 | 773301 | -1.12% |
| 03 Jun 2021 | 44.60 | 45.00 | 46.15 | 44.35 | 1061074 | -1.22% |
| 02 Jun 2021 | 45.15 | 44.35 | 45.85 | 43.65 | 1478249 | 1.92% |
| 01 Jun 2021 | 44.30 | 46.40 | 46.45 | 44.10 | 1309580 | -3.90% |
| 31 May 2021 | 46.10 | 43.40 | 46.50 | 42.00 | 3105034 | 7.33% |
| 28 May 2021 | 42.95 | 45.60 | 46.50 | 42.50 | 1908819 | -4.98% |
| 27 May 2021 | 45.20 | 47.70 | 48.25 | 44.10 | 3090206 | -3.42% |
| 26 May 2021 | 46.80 | 40.75 | 47.50 | 40.50 | 8575349 | 15.70% |
| 25 May 2021 | 40.45 | 41.50 | 41.50 | 40.10 | 778608 | -1.70% |
| 24 May 2021 | 41.15 | 40.50 | 41.50 | 40.25 | 1577516 | 3.52% |
| 21 May 2021 | 39.75 | 39.95 | 40.80 | 39.60 | 899358 | 0.25% |
| 20 May 2021 | 39.65 | 39.45 | 40.70 | 38.75 | 783353 | 1.41% |
| 19 May 2021 | 39.10 | 40.00 | 40.15 | 38.90 | 744461 | -2.62% |
| 18 May 2021 | 40.15 | 42.00 | 42.00 | 40.00 | 816453 | -2.78% |
| 17 May 2021 | 41.30 | 42.50 | 42.60 | 40.55 | 1806971 | -0.24% |
| 14 May 2021 | 41.40 | 41.45 | 43.00 | 39.65 | 3022848 | 3.63% |
| 12 May 2021 | 39.95 | 38.45 | 41.45 | 37.10 | 4962786 | 4.99% |
| 11 May 2021 | 38.05 | 35.20 | 38.45 | 34.75 | 2510622 | 8.71% |
| 10 May 2021 | 35.00 | 34.65 | 35.90 | 34.20 | 1002098 | 2.64% |
| 07 May 2021 | 34.10 | 34.10 | 34.90 | 33.85 | 319232 | 0.15% |
| 06 May 2021 | 34.05 | 34.50 | 35.15 | 33.90 | 351225 | -0.87% |
| 05 May 2021 | 34.35 | 34.85 | 35.65 | 34.10 | 390261 | -0.43% |
| 04 May 2021 | 34.50 | 35.50 | 36.15 | 34.10 | 592815 | 0.00% |
| 03 May 2021 | 34.50 | 35.40 | 35.40 | 33.80 | 605144 | -1.00% |
| 30 Apr 2021 | 34.85 | 34.50 | 36.35 | 34.20 | 423831 | -0.57% |
| 29 Apr 2021 | 35.05 | 36.40 | 37.40 | 34.65 | 735535 | -3.18% |
| 28 Apr 2021 | 36.20 | 31.65 | 37.50 | 31.65 | 2335243 | 13.30% |
| 27 Apr 2021 | 31.95 | 31.95 | 32.15 | 31.50 | 214054 | 1.11% |
| 26 Apr 2021 | 31.60 | 32.00 | 32.50 | 31.10 | 293611 | -0.78% |
| 23 Apr 2021 | 31.85 | 31.20 | 32.65 | 31.15 | 291380 | 1.92% |
| 22 Apr 2021 | 31.25 | 30.95 | 31.80 | 29.85 | 436517 | 0.97% |
| 20 Apr 2021 | 30.95 | 31.50 | 31.85 | 30.55 | 260867 | 0.16% |
| 19 Apr 2021 | 30.90 | 31.15 | 31.50 | 29.90 | 390690 | -2.22% |
| 16 Apr 2021 | 31.60 | 32.00 | 33.15 | 30.80 | 429184 | -1.71% |
| 15 Apr 2021 | 32.15 | 33.00 | 33.00 | 31.50 | 284044 | -0.92% |
| 13 Apr 2021 | 32.45 | 31.35 | 33.10 | 31.20 | 394383 | 3.51% |
| 12 Apr 2021 | 31.35 | 33.70 | 33.70 | 30.10 | 539811 | -7.52% |
| 09 Apr 2021 | 33.90 | 34.60 | 34.60 | 33.75 | 309606 | -1.02% |
| 08 Apr 2021 | 34.25 | 34.50 | 34.60 | 34.00 | 210726 | -0.15% |
| 07 Apr 2021 | 34.30 | 33.70 | 34.50 | 33.45 | 286125 | 2.69% |
| 06 Apr 2021 | 33.40 | 33.70 | 34.25 | 33.10 | 277460 | -0.30% |
| 05 Apr 2021 | 33.50 | 34.55 | 34.95 | 32.80 | 387426 | -2.76% |
| 01 Apr 2021 | 34.45 | 34.00 | 34.65 | 33.30 | 303767 | 3.30% |
| 31 Mar 2021 | 33.35 | 33.50 | 34.00 | 33.00 | 235442 | -0.45% |
| 30 Mar 2021 | 33.50 | 34.10 | 34.50 | 33.00 | 353964 | -0.30% |
| 26 Mar 2021 | 33.60 | 34.00 | 34.85 | 33.30 | 345233 | -0.74% |
| 25 Mar 2021 | 33.85 | 35.15 | 35.70 | 32.60 | 637649 | -5.58% |
| 24 Mar 2021 | 35.85 | 35.30 | 37.00 | 34.60 | 666470 | 0.70% |
| 23 Mar 2021 | 35.60 | 36.00 | 36.40 | 35.25 | 282211 | 0.14% |
| 22 Mar 2021 | 35.55 | 35.50 | 36.00 | 34.10 | 509621 | 2.30% |
| 19 Mar 2021 | 34.75 | 34.20 | 35.35 | 32.05 | 781569 | -0.71% |
| 18 Mar 2021 | 35.00 | 36.40 | 37.50 | 34.50 | 545500 | -2.64% |
| 17 Mar 2021 | 35.95 | 38.05 | 38.10 | 35.15 | 334898 | -5.52% |
| 16 Mar 2021 | 38.05 | 38.55 | 38.55 | 37.65 | 256194 | -0.13% |
| 15 Mar 2021 | 38.10 | 39.45 | 39.50 | 37.30 | 454538 | -1.68% |
| 12 Mar 2021 | 38.75 | 39.60 | 40.50 | 38.10 | 656302 | -1.90% |
| 10 Mar 2021 | 39.50 | 40.25 | 40.25 | 39.00 | 475938 | -0.75% |
| 09 Mar 2021 | 39.80 | 40.20 | 41.95 | 39.50 | 797808 | -0.25% |
| 08 Mar 2021 | 39.90 | 39.65 | 40.40 | 39.40 | 586724 | 1.66% |
| 05 Mar 2021 | 39.25 | 39.95 | 40.70 | 38.60 | 884427 | -1.75% |
| 04 Mar 2021 | 39.95 | 39.75 | 42.80 | 39.00 | 2261077 | -0.25% |
| 03 Mar 2021 | 40.05 | 41.20 | 41.90 | 39.90 | 1111585 | -1.96% |
| 02 Mar 2021 | 40.85 | 40.25 | 41.80 | 39.75 | 2170120 | 2.77% |
| 01 Mar 2021 | 39.75 | 38.00 | 40.35 | 37.55 | 2295118 | 6.00% |
| 26 Feb 2021 | 37.50 | 36.75 | 37.95 | 36.20 | 1145641 | -0.27% |
| 25 Feb 2021 | 37.60 | 38.95 | 39.25 | 37.45 | 1109091 | -3.47% |
| 24 Feb 2021 | 38.95 | 39.25 | 40.30 | 37.80 | 2487080 | 0.00% |
| 23 Feb 2021 | 38.95 | 37.05 | 40.15 | 36.85 | 7437844 | 6.71% |
| 22 Feb 2021 | 36.50 | 34.50 | 37.80 | 33.70 | 4585861 | 8.31% |
| 19 Feb 2021 | 33.70 | 34.30 | 35.40 | 33.45 | 564343 | -0.88% |
| 18 Feb 2021 | 34.00 | 34.75 | 34.75 | 33.85 | 440200 | -0.29% |
| 17 Feb 2021 | 34.10 | 34.50 | 34.95 | 33.90 | 581967 | -1.87% |
| 16 Feb 2021 | 34.75 | 35.00 | 35.50 | 34.40 | 430239 | -1.00% |
| 15 Feb 2021 | 35.10 | 37.00 | 37.50 | 35.00 | 755511 | -5.14% |
| 12 Feb 2021 | 37.00 | 36.00 | 38.20 | 35.35 | 1440100 | 3.93% |
| 11 Feb 2021 | 35.60 | 35.00 | 35.95 | 34.90 | 361235 | 2.01% |
| 10 Feb 2021 | 34.90 | 34.80 | 35.40 | 34.40 | 403397 | 0.29% |
| 09 Feb 2021 | 34.80 | 35.75 | 35.85 | 34.60 | 369780 | -1.69% |
| 08 Feb 2021 | 35.40 | 36.40 | 36.40 | 35.25 | 493800 | -0.70% |
| 05 Feb 2021 | 35.65 | 36.30 | 36.55 | 35.50 | 367870 | 0.00% |
| 04 Feb 2021 | 35.65 | 35.50 | 36.90 | 35.35 | 724042 | 0.56% |
| 03 Feb 2021 | 35.45 | 35.65 | 36.00 | 34.65 | 358661 | 0.71% |
| 02 Feb 2021 | 35.20 | 36.30 | 36.75 | 35.00 | 607822 | -1.81% |
| 01 Feb 2021 | 35.85 | 37.25 | 37.70 | 35.65 | 645799 | -1.78% |
| 29 Jan 2021 | 36.50 | 37.15 | 37.65 | 36.15 | 544760 | -1.48% |
| 28 Jan 2021 | 37.05 | 36.00 | 37.65 | 35.20 | 870145 | 2.77% |
| 27 Jan 2021 | 36.05 | 34.10 | 36.70 | 33.40 | 803810 | 5.10% |
| 25 Jan 2021 | 34.30 | 36.20 | 36.75 | 33.75 | 452742 | -2.97% |
| 22 Jan 2021 | 35.35 | 36.20 | 36.25 | 35.00 | 506377 | -2.62% |
| 21 Jan 2021 | 36.30 | 38.50 | 38.50 | 36.15 | 677164 | -4.47% |
| 20 Jan 2021 | 38.00 | 36.75 | 38.40 | 36.40 | 1548924 | 5.12% |
| 19 Jan 2021 | 36.15 | 33.25 | 36.15 | 33.25 | 1132474 | 9.88% |
| 18 Jan 2021 | 32.90 | 35.70 | 35.95 | 32.60 | 1420222 | -7.71% |
| 15 Jan 2021 | 35.65 | 37.50 | 37.55 | 35.00 | 812463 | -3.91% |
| 14 Jan 2021 | 37.10 | 37.70 | 38.30 | 36.80 | 744641 | -0.80% |
| 13 Jan 2021 | 37.40 | 38.30 | 38.85 | 37.15 | 754365 | -1.32% |
| 12 Jan 2021 | 37.90 | 38.95 | 38.95 | 37.50 | 742351 | -1.56% |
| 11 Jan 2021 | 38.50 | 38.20 | 39.95 | 37.10 | 1444303 | 2.39% |
| 08 Jan 2021 | 37.60 | 38.80 | 38.80 | 37.35 | 791150 | -0.92% |
| 07 Jan 2021 | 37.95 | 38.05 | 39.45 | 37.45 | 906940 | 0.26% |
| 06 Jan 2021 | 37.85 | 39.45 | 39.45 | 36.90 | 1231743 | -3.32% |
| 05 Jan 2021 | 39.15 | 39.25 | 39.75 | 37.50 | 1498895 | -0.25% |
| 04 Jan 2021 | 39.25 | 40.30 | 41.60 | 38.35 | 1538322 | -1.26% |
| 01 Jan 2021 | 39.75 | 41.70 | 41.70 | 39.50 | 1264926 | -3.28% |
| 31 Dec 2020 | 41.10 | 40.00 | 41.95 | 39.40 | 2007992 | 1.86% |
| 30 Dec 2020 | 40.35 | 43.20 | 43.40 | 39.10 | 4322065 | -4.38% |
| 29 Dec 2020 | 42.20 | 39.00 | 43.90 | 38.65 | 10534534 | 14.67% |
| 28 Dec 2020 | 36.80 | 31.85 | 37.05 | 31.60 | 7044890 | 19.09% |
| 24 Dec 2020 | 30.90 | 30.30 | 31.65 | 30.30 | 1722815 | 3.87% |
| 23 Dec 2020 | 29.75 | 27.00 | 29.95 | 26.45 | 2030681 | 12.69% |
| 22 Dec 2020 | 26.40 | 26.50 | 27.55 | 24.75 | 1298900 | -0.56% |
| 21 Dec 2020 | 26.55 | 29.10 | 31.50 | 23.35 | 2175367 | -8.92% |
| 18 Dec 2020 | 29.15 | 30.25 | 30.25 | 27.90 | 1106927 | -1.85% |
| 17 Dec 2020 | 29.70 | 27.35 | 31.50 | 26.80 | 4880160 | 9.39% |
| 16 Dec 2020 | 27.15 | 26.90 | 27.45 | 26.90 | 355944 | 1.31% |
| 15 Dec 2020 | 26.80 | 27.30 | 27.30 | 26.25 | 428786 | -1.11% |
| 14 Dec 2020 | 27.10 | 27.85 | 28.45 | 26.70 | 683424 | -1.63% |
| 11 Dec 2020 | 27.55 | 27.65 | 28.75 | 26.55 | 1386133 | 0.55% |
| 10 Dec 2020 | 27.40 | 27.00 | 27.90 | 25.50 | 2446808 | 1.67% |
| 09 Dec 2020 | 26.95 | 23.45 | 27.90 | 23.35 | 4955767 | 15.91% |
| 08 Dec 2020 | 23.25 | 24.00 | 24.00 | 22.05 | 740568 | -2.52% |
| 07 Dec 2020 | 23.85 | 24.00 | 24.10 | 23.40 | 550425 | 1.49% |
| 04 Dec 2020 | 23.50 | 24.25 | 24.25 | 23.40 | 454301 | -0.63% |
| 03 Dec 2020 | 23.65 | 23.60 | 24.00 | 23.30 | 452417 | 1.50% |
| 02 Dec 2020 | 23.30 | 23.65 | 23.70 | 22.85 | 337077 | 0.43% |
| 01 Dec 2020 | 23.20 | 23.45 | 23.45 | 22.75 | 416283 | 2.43% |
| 27 Nov 2020 | 22.65 | 23.15 | 23.50 | 22.50 | 416038 | -2.79% |
| 26 Nov 2020 | 23.30 | 23.25 | 23.75 | 22.65 | 317836 | 0.22% |
| 25 Nov 2020 | 23.25 | 23.80 | 23.90 | 22.70 | 472245 | -1.27% |
| 24 Nov 2020 | 23.55 | 23.60 | 24.35 | 23.35 | 497835 | 1.95% |
| 23 Nov 2020 | 23.10 | 22.70 | 23.25 | 22.60 | 370561 | 2.44% |
| 20 Nov 2020 | 22.55 | 22.90 | 23.45 | 22.30 | 498219 | -1.31% |
| 19 Nov 2020 | 22.85 | 23.70 | 24.00 | 22.35 | 576842 | -3.79% |
| 18 Nov 2020 | 23.75 | 24.00 | 24.00 | 23.50 | 411763 | -1.04% |
| 17 Nov 2020 | 24.00 | 24.45 | 25.00 | 23.75 | 1034246 | -1.84% |
| 14 Nov 2020 | 24.45 | 23.85 | 24.65 | 23.50 | 751648 | 4.04% |
| 13 Nov 2020 | 23.50 | 22.00 | 24.15 | 21.10 | 1735534 | 7.06% |
| 12 Nov 2020 | 21.95 | 22.70 | 23.20 | 21.70 | 1256307 | -3.52% |
| 11 Nov 2020 | 22.75 | 20.25 | 23.35 | 20.25 | 2715255 | 12.35% |
| 10 Nov 2020 | 20.25 | 21.05 | 21.30 | 20.05 | 297578 | -3.80% |
| 09 Nov 2020 | 21.05 | 21.55 | 22.40 | 20.75 | 541923 | -1.41% |
| 06 Nov 2020 | 21.35 | 20.60 | 22.35 | 20.15 | 1827098 | 5.69% |
| 05 Nov 2020 | 20.20 | 18.60 | 20.80 | 18.20 | 686497 | 10.99% |
| 04 Nov 2020 | 18.20 | 18.90 | 19.00 | 18.10 | 326547 | -2.15% |
| 03 Nov 2020 | 18.60 | 19.50 | 19.50 | 18.15 | 425687 | -3.38% |
| 02 Nov 2020 | 19.25 | 21.00 | 21.00 | 18.75 | 585007 | -7.23% |
| 30 Oct 2020 | 20.75 | 20.60 | 21.35 | 19.40 | 2456754 | 0.48% |
| 29 Oct 2020 | 20.65 | 18.25 | 21.10 | 18.00 | 5058708 | 13.15% |
| 28 Oct 2020 | 18.25 | 16.75 | 19.25 | 16.50 | 3694789 | 9.94% |
| 27 Oct 2020 | 16.60 | 16.55 | 16.75 | 16.15 | 324626 | 1.84% |
| 26 Oct 2020 | 16.30 | 16.65 | 16.65 | 16.20 | 97804 | -0.61% |
| 23 Oct 2020 | 16.40 | 16.70 | 16.70 | 16.25 | 178852 | -0.30% |
| 22 Oct 2020 | 16.45 | 16.20 | 16.75 | 16.20 | 141050 | 0.30% |
| 21 Oct 2020 | 16.40 | 16.25 | 16.75 | 16.00 | 146599 | 1.55% |
| 20 Oct 2020 | 16.15 | 16.20 | 16.30 | 15.95 | 110760 | -0.31% |
| 19 Oct 2020 | 16.20 | 16.10 | 16.40 | 16.00 | 86188 | 0.93% |
| 16 Oct 2020 | 16.05 | 16.40 | 16.45 | 15.15 | 71756 | 0.00% |
| 15 Oct 2020 | 16.05 | 16.45 | 16.90 | 15.95 | 148812 | -3.31% |
| 14 Oct 2020 | 16.60 | 16.20 | 17.00 | 16.10 | 391904 | 3.75% |
| 13 Oct 2020 | 16.00 | 16.05 | 16.80 | 15.95 | 320209 | -1.23% |
| 12 Oct 2020 | 16.20 | 16.20 | 16.45 | 15.95 | 109269 | -0.31% |
| 09 Oct 2020 | 16.25 | 16.60 | 16.60 | 16.10 | 142369 | -0.61% |
| 08 Oct 2020 | 16.35 | 16.55 | 16.55 | 16.20 | 157618 | 0.00% |
| 07 Oct 2020 | 16.35 | 16.70 | 16.75 | 16.10 | 244554 | 0.93% |
| 06 Oct 2020 | 16.20 | 16.55 | 16.55 | 16.00 | 155754 | -0.61% |
| 05 Oct 2020 | 16.30 | 16.50 | 16.75 | 16.10 | 144768 | 0.00% |
| 01 Oct 2020 | 16.30 | 16.20 | 16.50 | 16.10 | 136657 | 0.62% |
| 30 Sep 2020 | 16.20 | 16.10 | 16.40 | 15.90 | 133053 | 0.62% |
| 29 Sep 2020 | 16.10 | 16.55 | 16.55 | 15.75 | 154029 | -1.23% |
| 28 Sep 2020 | 16.30 | 16.60 | 16.90 | 16.15 | 203127 | 0.31% |
| 25 Sep 2020 | 16.25 | 15.40 | 16.90 | 15.35 | 255972 | 7.26% |
| 24 Sep 2020 | 15.15 | 15.80 | 15.80 | 14.95 | 204069 | -5.02% |
| 23 Sep 2020 | 15.95 | 15.85 | 16.20 | 15.45 | 378842 | 3.24% |
| 22 Sep 2020 | 15.45 | 15.80 | 16.00 | 15.15 | 209643 | -0.32% |
| 21 Sep 2020 | 15.50 | 16.30 | 16.60 | 15.45 | 203263 | -4.91% |
| 18 Sep 2020 | 16.30 | 16.45 | 16.45 | 16.10 | 237723 | -0.31% |
| 17 Sep 2020 | 16.35 | 16.20 | 16.55 | 16.15 | 236694 | 0.62% |
| 16 Sep 2020 | 16.25 | 16.30 | 16.75 | 16.00 | 278984 | -0.31% |
| 15 Sep 2020 | 16.30 | 16.10 | 16.45 | 16.00 | 179089 | 1.56% |
| 14 Sep 2020 | 16.05 | 16.90 | 17.00 | 15.80 | 573272 | -2.73% |
| 11 Sep 2020 | 16.50 | 15.95 | 16.90 | 15.85 | 484750 | 3.45% |
| 10 Sep 2020 | 15.95 | 15.75 | 16.90 | 15.40 | 471322 | 2.90% |
| 09 Sep 2020 | 15.50 | 15.85 | 15.85 | 15.30 | 375428 | -2.21% |
| 08 Sep 2020 | 15.85 | 15.80 | 16.40 | 15.55 | 485366 | 0.00% |
| 07 Sep 2020 | 15.85 | 16.20 | 16.20 | 15.65 | 316169 | -0.31% |
| 04 Sep 2020 | 15.90 | 15.50 | 16.20 | 15.50 | 394158 | -1.24% |
| 03 Sep 2020 | 16.10 | 16.55 | 16.55 | 16.00 | 239965 | -1.23% |
| 02 Sep 2020 | 16.30 | 16.25 | 16.60 | 15.85 | 378186 | 0.31% |
| 01 Sep 2020 | 16.25 | 16.00 | 16.35 | 15.60 | 535953 | 1.56% |
| 31 Aug 2020 | 16.00 | 17.20 | 17.45 | 15.70 | 1001698 | -6.16% |
| 28 Aug 2020 | 17.05 | 17.45 | 17.80 | 16.60 | 1490876 | -0.58% |
| 27 Aug 2020 | 17.15 | 16.80 | 18.10 | 16.55 | 2596569 | 2.69% |
| 26 Aug 2020 | 16.70 | 16.95 | 17.10 | 16.60 | 542132 | -0.60% |
| 25 Aug 2020 | 16.80 | 16.95 | 17.20 | 16.50 | 625281 | 0.00% |
| 24 Aug 2020 | 16.80 | 17.10 | 17.50 | 16.70 | 675919 | -1.18% |
| 21 Aug 2020 | 17.00 | 16.90 | 17.20 | 16.80 | 533751 | 1.19% |
| 20 Aug 2020 | 16.80 | 16.65 | 17.25 | 16.45 | 859510 | 0.90% |
| 19 Aug 2020 | 16.65 | 16.60 | 17.20 | 16.50 | 808635 | 0.60% |
| 18 Aug 2020 | 16.55 | 16.75 | 17.25 | 16.45 | 1265528 | 2.48% |
| 17 Aug 2020 | 16.15 | 16.65 | 16.65 | 15.85 | 733117 | -4.44% |
| 14 Aug 2020 | 16.90 | 17.10 | 17.55 | 16.55 | 1752160 | 0.90% |
| 13 Aug 2020 | 16.75 | 16.40 | 17.00 | 16.10 | 1676944 | 4.36% |
| 12 Aug 2020 | 16.05 | 15.55 | 16.35 | 14.70 | 1215418 | 2.56% |
| 11 Aug 2020 | 15.65 | 15.65 | 16.15 | 15.45 | 750871 | 0.64% |
| 10 Aug 2020 | 15.55 | 15.75 | 15.80 | 15.20 | 845886 | 2.30% |
| 07 Aug 2020 | 15.20 | 14.75 | 15.60 | 14.70 | 684938 | 3.05% |
| 06 Aug 2020 | 14.75 | 14.70 | 14.90 | 14.60 | 240333 | 0.34% |
| 05 Aug 2020 | 14.70 | 14.85 | 15.15 | 14.60 | 218627 | -0.34% |
| 04 Aug 2020 | 14.75 | 14.60 | 15.00 | 14.50 | 407037 | 1.72% |
| 03 Aug 2020 | 14.50 | 14.75 | 14.75 | 14.10 | 284416 | -1.02% |
| 31 Jul 2020 | 14.65 | 15.15 | 15.35 | 14.45 | 369925 | -3.30% |
| 30 Jul 2020 | 15.15 | 15.70 | 15.70 | 15.10 | 146856 | -0.98% |
| 29 Jul 2020 | 15.30 | 15.15 | 15.40 | 15.15 | 222300 | 0.33% |
| 28 Jul 2020 | 15.25 | 15.25 | 15.60 | 15.15 | 216783 | 0.00% |
| 27 Jul 2020 | 15.25 | 15.65 | 15.80 | 15.05 | 405760 | -1.61% |
| 24 Jul 2020 | 15.50 | 15.95 | 16.00 | 15.30 | 725557 | -3.13% |
| 23 Jul 2020 | 16.00 | 16.15 | 16.30 | 15.85 | 454447 | -0.93% |
| 22 Jul 2020 | 16.15 | 17.00 | 17.00 | 16.00 | 1058226 | 3.19% |
| 21 Jul 2020 | 15.65 | 15.85 | 16.10 | 15.55 | 289287 | -1.57% |
| 20 Jul 2020 | 15.90 | 16.30 | 16.30 | 15.70 | 309554 | 0.00% |
| 17 Jul 2020 | 15.90 | 15.50 | 16.35 | 15.25 | 409380 | 3.25% |
| 16 Jul 2020 | 15.40 | 15.75 | 15.95 | 15.30 | 539767 | -3.14% |
| 15 Jul 2020 | 15.90 | 16.35 | 16.55 | 15.85 | 539046 | -1.55% |
| 14 Jul 2020 | 16.15 | 16.45 | 16.60 | 16.10 | 454567 | -1.82% |
| 13 Jul 2020 | 16.45 | 16.55 | 17.10 | 16.30 | 722106 | 0.00% |
| 10 Jul 2020 | 16.45 | 16.40 | 16.80 | 16.20 | 421050 | -1.50% |
| 09 Jul 2020 | 16.70 | 16.95 | 17.25 | 16.60 | 589948 | -0.60% |
| 08 Jul 2020 | 16.80 | 17.25 | 17.35 | 16.20 | 718090 | -2.89% |
| 07 Jul 2020 | 17.30 | 17.20 | 17.80 | 16.85 | 1566377 | 1.47% |
| 06 Jul 2020 | 17.05 | 16.95 | 17.25 | 16.60 | 1868643 | 6.90% |
| 03 Jul 2020 | 15.95 | 16.50 | 16.55 | 15.75 | 478742 | -1.24% |
| 02 Jul 2020 | 16.15 | 16.10 | 16.65 | 15.90 | 567160 | 2.22% |
| 01 Jul 2020 | 15.80 | 16.05 | 16.15 | 15.60 | 459038 | -0.94% |
| 30 Jun 2020 | 15.95 | 16.30 | 17.30 | 15.10 | 1581828 | 0.63% |
| 29 Jun 2020 | 15.85 | 16.65 | 16.65 | 15.50 | 702377 | -3.94% |
| 26 Jun 2020 | 16.50 | 17.00 | 17.25 | 16.40 | 976248 | -2.08% |
| 25 Jun 2020 | 16.85 | 16.60 | 17.05 | 16.30 | 881777 | -0.59% |
| 24 Jun 2020 | 16.95 | 17.75 | 17.90 | 16.80 | 1716447 | 1.19% |
| 23 Jun 2020 | 16.75 | 17.15 | 17.40 | 16.55 | 1138213 | -1.76% |
| 22 Jun 2020 | 17.05 | 17.30 | 17.70 | 16.70 | 2736795 | 3.96% |
| 19 Jun 2020 | 16.40 | 15.65 | 17.00 | 14.90 | 1863590 | 6.84% |
| 18 Jun 2020 | 15.35 | 14.80 | 15.80 | 14.75 | 927193 | 4.78% |
| 17 Jun 2020 | 14.65 | 14.80 | 15.20 | 14.25 | 270909 | 1.03% |
| 16 Jun 2020 | 14.50 | 15.45 | 15.80 | 14.20 | 434272 | -3.33% |
| 15 Jun 2020 | 15.00 | 14.85 | 15.25 | 14.55 | 269567 | 2.74% |
| 12 Jun 2020 | 14.60 | 13.80 | 14.85 | 13.50 | 304711 | 0.34% |
| 11 Jun 2020 | 14.55 | 15.15 | 15.55 | 14.25 | 295338 | -3.96% |
| 10 Jun 2020 | 15.15 | 16.35 | 16.35 | 15.10 | 366577 | -0.98% |
| 09 Jun 2020 | 15.30 | 14.25 | 16.15 | 13.55 | 1544527 | 9.68% |
| 08 Jun 2020 | 13.95 | 13.75 | 14.25 | 13.55 | 372863 | 5.28% |
| 05 Jun 2020 | 13.25 | 12.80 | 13.50 | 12.75 | 404038 | 4.33% |
| 04 Jun 2020 | 12.70 | 12.90 | 13.30 | 12.15 | 145251 | -1.55% |
| 03 Jun 2020 | 12.90 | 13.00 | 13.60 | 12.85 | 439126 | -0.39% |
| 02 Jun 2020 | 12.95 | 12.95 | 13.45 | 12.60 | 276923 | 2.78% |
| 01 Jun 2020 | 12.60 | 12.05 | 12.75 | 12.05 | 208528 | 5.88% |
| 29 May 2020 | 11.90 | 11.40 | 12.25 | 11.40 | 149367 | 2.59% |
| 28 May 2020 | 11.60 | 11.65 | 12.20 | 11.55 | 129550 | -0.43% |
| 27 May 2020 | 11.65 | 11.45 | 11.85 | 11.40 | 109268 | 0.87% |
| 26 May 2020 | 11.55 | 11.85 | 12.15 | 11.20 | 107318 | -2.53% |
| 22 May 2020 | 11.85 | 12.10 | 12.10 | 11.80 | 167877 | -2.07% |
| 21 May 2020 | 12.10 | 11.85 | 12.20 | 11.75 | 122514 | 3.86% |
| 20 May 2020 | 11.65 | 11.90 | 12.00 | 11.05 | 58465 | -2.10% |
| 19 May 2020 | 11.90 | 11.85 | 12.00 | 11.75 | 92579 | 1.28% |
| 18 May 2020 | 11.75 | 12.20 | 12.35 | 11.70 | 109541 | -3.69% |
| 15 May 2020 | 12.20 | 12.40 | 12.45 | 12.10 | 58390 | -1.21% |
| 14 May 2020 | 12.35 | 12.50 | 12.85 | 12.30 | 76406 | -0.80% |
| 13 May 2020 | 12.45 | 12.65 | 13.45 | 12.35 | 157523 | -0.40% |
| 12 May 2020 | 12.50 | 12.15 | 12.60 | 11.90 | 122132 | 3.31% |
| 11 May 2020 | 12.10 | 12.20 | 12.45 | 12.05 | 60929 | 0.41% |
| 08 May 2020 | 12.05 | 12.40 | 12.45 | 12.00 | 69570 | -2.03% |
| 07 May 2020 | 12.30 | 12.45 | 12.50 | 12.25 | 46799 | -0.40% |
| 06 May 2020 | 12.35 | 12.10 | 12.65 | 12.10 | 133220 | 1.65% |
| 05 May 2020 | 12.15 | 12.50 | 12.85 | 12.05 | 148745 | -1.22% |
| 04 May 2020 | 12.30 | 12.75 | 12.75 | 12.15 | 159327 | -5.75% |
| 30 Apr 2020 | 13.05 | 12.80 | 13.30 | 12.80 | 200574 | 1.56% |
| 29 Apr 2020 | 12.85 | 13.15 | 13.15 | 12.65 | 110555 | 1.18% |
| 28 Apr 2020 | 12.70 | 13.15 | 13.30 | 12.55 | 195253 | -2.68% |
| 27 Apr 2020 | 13.05 | 13.65 | 13.70 | 12.85 | 98697 | -2.25% |