Hindustan Copper Ltd
NSE :HINDCOPPER BSE :513599 Sector : Non Ferrous MetalsBuy, Sell or Hold HINDCOPPER ?
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
HINDCOPPER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 372.95 | 361.05 | 374.80 | 356.15 | 10615790 | 4.31% |
| 09 May 2024 | 357.55 | 371.00 | 373.10 | 355.00 | 5815664 | -3.35% |
| 08 May 2024 | 369.95 | 365.80 | 376.80 | 363.60 | 6802052 | 0.97% |
| 07 May 2024 | 366.40 | 379.00 | 380.80 | 361.80 | 10200797 | -2.99% |
| 06 May 2024 | 377.70 | 390.60 | 392.50 | 370.05 | 14724178 | -2.55% |
| 03 May 2024 | 387.60 | 393.00 | 393.35 | 374.60 | 12628632 | -0.98% |
| 02 May 2024 | 391.45 | 386.00 | 395.00 | 384.80 | 9706243 | 1.41% |
| 30 Apr 2024 | 386.00 | 395.00 | 397.40 | 384.75 | 7723438 | -0.75% |
| 29 Apr 2024 | 388.90 | 395.00 | 401.65 | 386.00 | 13277520 | -0.54% |
| 26 Apr 2024 | 391.00 | 384.75 | 397.00 | 384.10 | 29035791 | 2.68% |
| 25 Apr 2024 | 380.80 | 380.20 | 386.90 | 374.70 | 14965329 | 0.30% |
| 24 Apr 2024 | 379.65 | 374.90 | 381.90 | 372.20 | 11212331 | 2.04% |
| 23 Apr 2024 | 372.05 | 381.55 | 381.70 | 371.10 | 8476391 | -1.85% |
| 22 Apr 2024 | 379.05 | 371.30 | 394.00 | 371.30 | 38708175 | 4.11% |
| 19 Apr 2024 | 364.10 | 355.00 | 365.00 | 346.50 | 13850416 | 2.42% |
| 18 Apr 2024 | 355.50 | 360.50 | 366.95 | 352.15 | 10582705 | -0.55% |
| 16 Apr 2024 | 357.45 | 351.00 | 367.90 | 349.45 | 11856229 | 1.05% |
| 15 Apr 2024 | 353.75 | 360.00 | 365.30 | 349.85 | 15741753 | -2.39% |
| 12 Apr 2024 | 362.40 | 357.35 | 377.00 | 355.00 | 24343182 | 1.27% |
| 10 Apr 2024 | 357.85 | 359.70 | 363.70 | 351.40 | 18813514 | -0.14% |
| 09 Apr 2024 | 358.35 | 334.10 | 366.40 | 331.45 | 60120542 | 8.15% |
| 08 Apr 2024 | 331.35 | 326.05 | 332.75 | 320.25 | 17356080 | 2.78% |
| 05 Apr 2024 | 322.40 | 312.90 | 326.40 | 307.00 | 20958999 | 2.69% |
| 04 Apr 2024 | 313.95 | 321.00 | 324.00 | 311.50 | 14501703 | 0.80% |
| 03 Apr 2024 | 311.45 | 307.45 | 314.30 | 306.10 | 12997372 | 0.79% |
| 02 Apr 2024 | 309.00 | 309.00 | 313.70 | 304.70 | 21092431 | -0.27% |
| 01 Apr 2024 | 309.85 | 280.15 | 312.65 | 280.15 | 35423166 | 11.44% |
| 28 Mar 2024 | 278.05 | 287.00 | 290.45 | 273.30 | 14832318 | -2.44% |
| 27 Mar 2024 | 285.00 | 283.95 | 291.70 | 283.00 | 20697044 | 0.87% |
| 26 Mar 2024 | 282.55 | 268.85 | 285.75 | 267.25 | 20516082 | 5.10% |
| 22 Mar 2024 | 268.85 | 273.80 | 275.25 | 267.00 | 11447912 | -1.66% |
| 21 Mar 2024 | 273.40 | 262.00 | 275.00 | 261.45 | 12123658 | 6.84% |
| 20 Mar 2024 | 255.90 | 261.75 | 264.90 | 250.90 | 7715028 | -1.78% |
| 19 Mar 2024 | 260.55 | 270.00 | 272.85 | 259.25 | 5949736 | -3.23% |
| 18 Mar 2024 | 269.25 | 271.20 | 273.90 | 263.70 | 7535501 | -0.70% |
| 15 Mar 2024 | 271.15 | 262.00 | 275.60 | 255.75 | 39164127 | 3.22% |
| 14 Mar 2024 | 262.70 | 242.50 | 265.55 | 237.10 | 23144188 | 11.76% |
| 13 Mar 2024 | 235.05 | 256.70 | 258.80 | 231.00 | 12151483 | -8.22% |
| 12 Mar 2024 | 256.10 | 269.05 | 269.10 | 253.65 | 7588996 | -4.83% |
| 11 Mar 2024 | 269.10 | 281.55 | 281.55 | 267.05 | 4953456 | -3.89% |
| 07 Mar 2024 | 280.00 | 282.00 | 286.00 | 278.50 | 4698074 | -0.34% |
| 06 Mar 2024 | 280.95 | 283.95 | 286.50 | 271.25 | 7799665 | -1.51% |
| 05 Mar 2024 | 285.25 | 284.40 | 289.30 | 283.20 | 6109772 | 0.44% |
| 04 Mar 2024 | 284.00 | 284.50 | 290.00 | 281.60 | 11993501 | 0.85% |
| 02 Mar 2024 | 281.60 | 274.00 | 285.00 | 274.00 | 3319762 | 3.49% |
| 01 Mar 2024 | 272.10 | 271.90 | 274.95 | 267.60 | 7848874 | 0.85% |
| 29 Feb 2024 | 269.80 | 254.00 | 271.90 | 251.05 | 23977798 | 6.24% |
| 28 Feb 2024 | 253.95 | 254.40 | 260.90 | 252.60 | 10882873 | 0.38% |
| 27 Feb 2024 | 253.00 | 261.85 | 264.40 | 251.60 | 9683917 | -3.60% |
| 26 Feb 2024 | 262.45 | 263.60 | 267.80 | 257.25 | 5453854 | -0.23% |
| 23 Feb 2024 | 263.05 | 265.15 | 266.15 | 260.30 | 4675158 | -0.02% |
| 22 Feb 2024 | 263.10 | 249.00 | 264.80 | 247.00 | 15152414 | 6.95% |
| 21 Feb 2024 | 246.00 | 251.00 | 262.20 | 243.60 | 8668831 | -1.64% |
| 20 Feb 2024 | 250.10 | 255.00 | 257.70 | 249.20 | 3757137 | -1.94% |
| 19 Feb 2024 | 255.05 | 258.65 | 263.80 | 254.20 | 4400815 | -1.26% |
| 16 Feb 2024 | 258.30 | 258.20 | 263.90 | 256.60 | 3579879 | 0.74% |
| 15 Feb 2024 | 256.40 | 264.50 | 264.50 | 252.20 | 6757137 | -1.18% |
| 14 Feb 2024 | 259.45 | 239.10 | 263.30 | 237.70 | 18172415 | 3.45% |
| 13 Feb 2024 | 250.80 | 240.75 | 252.55 | 237.00 | 14133581 | 4.09% |
| 12 Feb 2024 | 240.95 | 272.50 | 274.05 | 234.00 | 12588330 | -10.81% |
| 09 Feb 2024 | 270.15 | 289.60 | 289.95 | 264.10 | 12221359 | -6.70% |
| 08 Feb 2024 | 289.55 | 297.00 | 297.75 | 286.65 | 4610174 | -2.16% |
| 07 Feb 2024 | 295.95 | 301.10 | 306.30 | 294.55 | 5534031 | -0.70% |
| 06 Feb 2024 | 298.05 | 295.55 | 300.20 | 289.10 | 6043988 | 1.58% |
| 05 Feb 2024 | 293.40 | 302.25 | 304.85 | 287.05 | 9518730 | -2.56% |
| 02 Feb 2024 | 301.10 | 294.50 | 306.85 | 289.10 | 20196955 | 2.99% |
| 01 Feb 2024 | 292.35 | 290.65 | 293.70 | 280.95 | 8338469 | 1.14% |
| 31 Jan 2024 | 289.05 | 285.90 | 295.50 | 285.00 | 8872673 | 1.21% |
| 30 Jan 2024 | 285.60 | 285.00 | 292.75 | 284.35 | 13178452 | 0.72% |
| 29 Jan 2024 | 283.55 | 284.60 | 288.50 | 274.35 | 14765969 | 0.57% |
| 25 Jan 2024 | 281.95 | 275.45 | 285.50 | 271.50 | 19879601 | 3.03% |
| 24 Jan 2024 | 273.65 | 258.75 | 275.00 | 257.35 | 15640330 | 5.78% |
| 23 Jan 2024 | 258.70 | 273.00 | 273.00 | 255.60 | 14571045 | -4.27% |
| 20 Jan 2024 | 270.25 | 266.60 | 273.50 | 263.70 | 9852393 | 2.04% |
| 19 Jan 2024 | 264.85 | 256.70 | 266.00 | 255.90 | 7825737 | 4.29% |
| 18 Jan 2024 | 253.95 | 259.35 | 261.70 | 245.00 | 8060046 | -2.03% |
| 17 Jan 2024 | 259.20 | 263.00 | 267.90 | 258.00 | 5661863 | -2.90% |
| 16 Jan 2024 | 266.95 | 263.00 | 275.00 | 260.00 | 17876839 | 3.89% |
| 15 Jan 2024 | 256.95 | 263.40 | 265.05 | 255.65 | 7059095 | -2.11% |
| 12 Jan 2024 | 262.50 | 266.10 | 268.45 | 261.40 | 3744884 | -1.30% |
| 11 Jan 2024 | 265.95 | 271.00 | 271.05 | 265.15 | 3768401 | -1.30% |
| 10 Jan 2024 | 269.45 | 270.80 | 271.55 | 263.00 | 7033659 | -0.35% |
| 09 Jan 2024 | 270.40 | 271.50 | 274.30 | 268.20 | 6895418 | 0.95% |
| 08 Jan 2024 | 267.85 | 286.70 | 289.30 | 266.15 | 28484692 | -5.45% |
| 05 Jan 2024 | 283.30 | 280.70 | 286.70 | 276.60 | 22647293 | 1.89% |
| 04 Jan 2024 | 278.05 | 267.55 | 283.75 | 266.25 | 28522450 | 4.71% |
| 03 Jan 2024 | 265.55 | 269.70 | 269.90 | 263.20 | 7874797 | -1.54% |
| 02 Jan 2024 | 269.70 | 273.00 | 275.50 | 265.45 | 11463429 | -0.66% |
| 01 Jan 2024 | 271.50 | 275.80 | 278.40 | 266.10 | 15856420 | -0.79% |
| 29 Dec 2023 | 273.65 | 275.25 | 277.65 | 263.00 | 43700728 | 1.26% |
| 28 Dec 2023 | 270.25 | 240.00 | 278.80 | 239.55 | 109261702 | 14.88% |
| 27 Dec 2023 | 235.25 | 234.50 | 239.45 | 229.00 | 18608956 | 0.86% |
| 26 Dec 2023 | 233.25 | 229.00 | 238.25 | 229.00 | 24458460 | 2.93% |
| 22 Dec 2023 | 226.60 | 218.00 | 232.00 | 217.85 | 47676684 | 3.99% |
| 21 Dec 2023 | 217.90 | 195.85 | 220.30 | 193.25 | 65582002 | 10.83% |
| 20 Dec 2023 | 196.60 | 209.75 | 212.70 | 194.10 | 29308072 | -5.37% |
| 19 Dec 2023 | 207.75 | 199.00 | 209.20 | 198.00 | 38212033 | 5.43% |
| 18 Dec 2023 | 197.05 | 187.50 | 198.50 | 185.30 | 22810170 | 5.15% |
| 15 Dec 2023 | 187.40 | 186.00 | 192.00 | 185.60 | 15470345 | 1.65% |
| 14 Dec 2023 | 184.35 | 183.00 | 187.35 | 183.00 | 4556119 | 1.15% |
| 13 Dec 2023 | 182.25 | 179.25 | 184.00 | 177.40 | 5989493 | 1.33% |
| 12 Dec 2023 | 179.85 | 183.90 | 185.30 | 177.25 | 5245402 | -1.64% |
| 11 Dec 2023 | 182.85 | 186.35 | 186.50 | 178.80 | 6231502 | -1.80% |
| 08 Dec 2023 | 186.20 | 184.00 | 192.00 | 183.00 | 26549698 | 1.75% |
| 07 Dec 2023 | 183.00 | 181.35 | 184.30 | 177.85 | 16324679 | 1.50% |
| 06 Dec 2023 | 180.30 | 178.00 | 181.30 | 176.00 | 8894506 | 1.43% |
| 05 Dec 2023 | 177.75 | 178.45 | 180.85 | 173.20 | 8237136 | -0.20% |
| 04 Dec 2023 | 178.10 | 179.75 | 183.20 | 176.15 | 13877822 | 1.45% |
| 01 Dec 2023 | 175.55 | 175.30 | 179.45 | 173.80 | 13382377 | 1.44% |
| 30 Nov 2023 | 173.05 | 173.80 | 174.65 | 165.50 | 16318300 | -0.14% |
| 29 Nov 2023 | 173.30 | 170.20 | 178.00 | 170.15 | 28729507 | 2.73% |
| 28 Nov 2023 | 168.70 | 165.35 | 169.25 | 163.90 | 9085521 | 2.90% |
| 24 Nov 2023 | 163.95 | 163.40 | 167.40 | 162.45 | 13106168 | 1.11% |
| 23 Nov 2023 | 162.15 | 158.25 | 163.50 | 156.50 | 6666292 | 2.56% |
| 22 Nov 2023 | 158.10 | 159.60 | 161.25 | 157.10 | 4058099 | -0.32% |
| 21 Nov 2023 | 158.60 | 158.55 | 161.90 | 158.00 | 5936436 | 1.05% |
| 20 Nov 2023 | 156.95 | 158.80 | 161.20 | 156.50 | 4188790 | -0.60% |
| 17 Nov 2023 | 157.90 | 159.00 | 161.70 | 156.95 | 3715792 | -0.69% |
| 16 Nov 2023 | 159.00 | 160.30 | 161.90 | 158.50 | 3181592 | -0.78% |
| 15 Nov 2023 | 160.25 | 164.00 | 164.40 | 159.55 | 7210224 | -1.11% |
| 13 Nov 2023 | 162.05 | 150.45 | 163.60 | 149.30 | 36133553 | 8.07% |
| 12 Nov 2023 | 149.95 | 148.95 | 150.80 | 148.10 | 3185993 | 3.38% |
| 10 Nov 2023 | 145.05 | 144.90 | 146.45 | 142.65 | 2398962 | 0.55% |
| 09 Nov 2023 | 144.25 | 146.80 | 147.40 | 143.70 | 3355110 | -1.40% |
| 08 Nov 2023 | 146.30 | 147.15 | 148.10 | 145.30 | 2529582 | 0.24% |
| 07 Nov 2023 | 145.95 | 147.35 | 148.30 | 145.50 | 2181906 | -1.29% |
| 06 Nov 2023 | 147.85 | 146.20 | 149.15 | 146.00 | 3129638 | 1.79% |
| 03 Nov 2023 | 145.25 | 147.10 | 147.35 | 144.70 | 2518522 | -0.31% |
| 02 Nov 2023 | 145.70 | 142.90 | 146.35 | 142.20 | 3250941 | 3.48% |
| 01 Nov 2023 | 140.80 | 143.20 | 144.00 | 140.15 | 1867813 | -1.68% |
| 31 Oct 2023 | 143.20 | 144.80 | 146.45 | 142.60 | 2977300 | -0.21% |
| 30 Oct 2023 | 143.50 | 141.50 | 144.00 | 140.75 | 3557914 | 2.03% |
| 27 Oct 2023 | 140.65 | 142.00 | 142.70 | 139.70 | 5520942 | -0.18% |
| 26 Oct 2023 | 140.90 | 139.85 | 141.50 | 135.65 | 4781118 | -0.18% |
| 25 Oct 2023 | 141.15 | 143.80 | 145.75 | 138.85 | 5006210 | -0.67% |
| 23 Oct 2023 | 142.10 | 154.50 | 156.50 | 141.10 | 8588718 | -7.73% |
| 20 Oct 2023 | 154.00 | 157.50 | 159.30 | 152.40 | 6661231 | -1.97% |
| 19 Oct 2023 | 157.10 | 153.90 | 157.80 | 153.05 | 4604420 | 1.52% |
| 18 Oct 2023 | 154.75 | 159.50 | 160.75 | 153.55 | 5594172 | -2.34% |
| 17 Oct 2023 | 158.45 | 161.80 | 162.40 | 157.50 | 4645855 | -1.06% |
| 16 Oct 2023 | 160.15 | 157.40 | 160.50 | 155.60 | 6580998 | 1.97% |
| 13 Oct 2023 | 157.05 | 155.00 | 158.80 | 154.00 | 5132305 | -0.22% |
| 12 Oct 2023 | 157.40 | 155.00 | 158.25 | 154.60 | 6352909 | 2.31% |
| 11 Oct 2023 | 153.85 | 155.55 | 158.25 | 153.50 | 6393108 | -0.61% |
| 10 Oct 2023 | 154.80 | 150.50 | 155.70 | 149.70 | 5054104 | 4.00% |
| 09 Oct 2023 | 148.85 | 151.15 | 152.70 | 147.75 | 5632085 | -3.87% |
| 06 Oct 2023 | 154.85 | 154.90 | 155.70 | 153.20 | 3928257 | 0.68% |
| 05 Oct 2023 | 153.80 | 157.05 | 157.95 | 153.20 | 3666626 | -1.32% |
| 04 Oct 2023 | 155.85 | 159.40 | 161.65 | 153.10 | 8648303 | -3.14% |
| 03 Oct 2023 | 160.90 | 161.15 | 162.45 | 159.10 | 4960359 | -0.92% |
| 29 Sep 2023 | 162.40 | 158.00 | 163.25 | 158.00 | 10590492 | 3.90% |
| 28 Sep 2023 | 156.30 | 160.40 | 162.30 | 154.50 | 11931246 | -1.88% |
| 27 Sep 2023 | 159.30 | 155.45 | 161.35 | 152.45 | 10877972 | 1.98% |
| 26 Sep 2023 | 156.20 | 157.00 | 160.40 | 155.50 | 3469033 | -0.76% |
| 25 Sep 2023 | 157.40 | 153.75 | 159.90 | 151.50 | 5257493 | 2.78% |
| 22 Sep 2023 | 153.15 | 154.50 | 155.10 | 151.00 | 4276180 | -0.71% |
| 21 Sep 2023 | 154.25 | 158.70 | 158.70 | 151.70 | 4826916 | -3.05% |
| 20 Sep 2023 | 159.10 | 157.50 | 163.70 | 155.30 | 13281824 | 1.11% |
| 18 Sep 2023 | 157.35 | 161.30 | 161.50 | 155.00 | 3775471 | -2.45% |
| 15 Sep 2023 | 161.30 | 163.00 | 164.10 | 160.20 | 4889241 | -0.40% |
| 14 Sep 2023 | 161.95 | 159.50 | 162.40 | 157.30 | 6843565 | 2.18% |
| 13 Sep 2023 | 158.50 | 155.90 | 159.30 | 150.10 | 12125077 | 2.42% |
| 12 Sep 2023 | 154.75 | 168.90 | 169.20 | 153.20 | 9680348 | -7.06% |
| 11 Sep 2023 | 166.50 | 168.60 | 170.80 | 165.75 | 5453052 | -0.27% |
| 08 Sep 2023 | 166.95 | 163.60 | 168.95 | 163.30 | 8074047 | 2.61% |
| 07 Sep 2023 | 162.70 | 164.00 | 165.40 | 161.55 | 4706448 | -0.64% |
| 06 Sep 2023 | 163.75 | 168.55 | 168.95 | 162.55 | 5858899 | -2.85% |
| 05 Sep 2023 | 168.55 | 172.50 | 172.50 | 167.25 | 6791193 | -1.75% |
| 04 Sep 2023 | 171.55 | 168.80 | 174.75 | 165.55 | 18399015 | 2.66% |
| 01 Sep 2023 | 167.10 | 159.45 | 168.15 | 157.35 | 23024424 | 5.46% |
| 31 Aug 2023 | 158.45 | 156.55 | 163.30 | 154.35 | 25698713 | 2.46% |
| 30 Aug 2023 | 154.65 | 153.00 | 158.30 | 153.00 | 18305276 | 1.91% |
| 29 Aug 2023 | 151.75 | 148.60 | 152.40 | 148.60 | 11363693 | 2.60% |
| 28 Aug 2023 | 147.90 | 146.00 | 151.10 | 146.00 | 11141328 | 2.11% |
| 25 Aug 2023 | 144.85 | 145.80 | 147.50 | 144.20 | 3512768 | -0.92% |
| 24 Aug 2023 | 146.20 | 149.80 | 150.90 | 145.10 | 6140209 | -1.42% |
| 23 Aug 2023 | 148.30 | 146.50 | 149.90 | 145.70 | 15574745 | 2.38% |
| 22 Aug 2023 | 144.85 | 137.50 | 146.35 | 137.10 | 13124521 | 5.96% |
| 21 Aug 2023 | 136.70 | 141.35 | 141.70 | 135.10 | 5871430 | -2.88% |
| 18 Aug 2023 | 140.75 | 143.00 | 144.70 | 139.00 | 4655619 | -1.26% |
| 17 Aug 2023 | 142.55 | 143.15 | 145.50 | 141.80 | 6758674 | -0.24% |
| 16 Aug 2023 | 142.90 | 145.00 | 147.30 | 138.35 | 29124905 | -6.23% |
| 14 Aug 2023 | 152.40 | 158.90 | 158.95 | 150.55 | 12704751 | -4.12% |
| 11 Aug 2023 | 158.95 | 148.80 | 160.70 | 147.50 | 25624995 | 7.22% |
| 10 Aug 2023 | 148.25 | 152.00 | 154.35 | 147.15 | 7285415 | -2.40% |
| 09 Aug 2023 | 151.90 | 148.10 | 152.50 | 148.05 | 8848593 | 3.51% |
| 08 Aug 2023 | 146.75 | 148.25 | 149.25 | 145.95 | 4828317 | -1.31% |
| 07 Aug 2023 | 148.70 | 155.50 | 155.50 | 148.00 | 7702479 | -3.44% |
| 04 Aug 2023 | 154.00 | 153.10 | 157.40 | 153.10 | 16560157 | 1.89% |
| 03 Aug 2023 | 151.15 | 147.65 | 153.70 | 147.00 | 16319272 | 2.93% |
| 02 Aug 2023 | 146.85 | 150.90 | 152.60 | 143.30 | 20206862 | -2.36% |
| 01 Aug 2023 | 150.40 | 143.70 | 152.70 | 142.35 | 53135652 | 6.59% |
| 31 Jul 2023 | 141.10 | 131.50 | 144.40 | 130.05 | 44878185 | 10.36% |
| 28 Jul 2023 | 127.85 | 127.75 | 129.00 | 126.40 | 4188320 | 0.08% |
| 27 Jul 2023 | 127.75 | 126.95 | 128.60 | 126.25 | 6075098 | 1.27% |
| 26 Jul 2023 | 126.15 | 125.45 | 126.85 | 124.05 | 6306106 | 1.28% |
| 25 Jul 2023 | 124.55 | 118.95 | 125.15 | 118.50 | 16714759 | 5.42% |
| 24 Jul 2023 | 118.15 | 120.20 | 120.20 | 117.95 | 2605336 | -1.50% |
| 21 Jul 2023 | 119.95 | 119.50 | 120.60 | 117.85 | 5954642 | 0.21% |
| 20 Jul 2023 | 119.70 | 120.00 | 120.95 | 118.80 | 3320839 | -0.08% |
| 19 Jul 2023 | 119.80 | 120.35 | 122.30 | 119.25 | 4432296 | -0.13% |
| 18 Jul 2023 | 119.95 | 123.50 | 123.50 | 119.25 | 4206730 | -2.16% |
| 17 Jul 2023 | 122.60 | 120.70 | 123.55 | 120.45 | 8993407 | 2.08% |
| 14 Jul 2023 | 120.10 | 118.00 | 121.25 | 117.90 | 9645590 | 2.43% |
| 13 Jul 2023 | 117.25 | 121.65 | 121.90 | 115.85 | 6827904 | -1.92% |
| 12 Jul 2023 | 119.55 | 119.15 | 120.70 | 117.65 | 4330871 | 0.59% |
| 11 Jul 2023 | 118.85 | 118.75 | 119.90 | 118.25 | 2747942 | 0.72% |
| 10 Jul 2023 | 118.00 | 120.70 | 121.00 | 117.60 | 4656358 | -1.26% |
| 07 Jul 2023 | 119.50 | 123.10 | 123.10 | 118.50 | 9047425 | -2.05% |
| 06 Jul 2023 | 122.00 | 117.05 | 123.00 | 116.05 | 13433790 | 4.90% |
| 05 Jul 2023 | 116.30 | 117.50 | 118.15 | 115.75 | 2728803 | -0.73% |
| 04 Jul 2023 | 117.15 | 118.35 | 118.90 | 116.65 | 4006412 | -1.01% |
| 03 Jul 2023 | 118.35 | 117.50 | 119.45 | 116.80 | 5665026 | 1.98% |
| 30 Jun 2023 | 116.05 | 116.00 | 117.90 | 115.10 | 4314495 | 0.17% |
| 28 Jun 2023 | 115.85 | 115.60 | 119.30 | 115.25 | 12808722 | 0.48% |
| 27 Jun 2023 | 115.30 | 116.45 | 117.00 | 114.80 | 3680530 | -0.56% |
| 26 Jun 2023 | 115.95 | 114.00 | 116.25 | 113.00 | 2617876 | 1.67% |
| 23 Jun 2023 | 114.05 | 115.00 | 116.00 | 112.25 | 4736475 | -1.04% |
| 22 Jun 2023 | 115.25 | 116.50 | 117.80 | 114.80 | 4501149 | -0.47% |
| 21 Jun 2023 | 115.80 | 117.55 | 117.80 | 114.85 | 3086853 | -1.11% |
| 20 Jun 2023 | 117.10 | 114.40 | 119.25 | 113.95 | 9544830 | 2.27% |
| 19 Jun 2023 | 114.50 | 115.80 | 116.10 | 113.90 | 2102578 | -0.61% |
| 16 Jun 2023 | 115.20 | 114.90 | 116.20 | 114.05 | 3762955 | 0.83% |
| 15 Jun 2023 | 114.25 | 116.00 | 116.25 | 113.65 | 3415430 | -1.00% |
| 14 Jun 2023 | 115.40 | 114.45 | 116.30 | 114.10 | 5875926 | 1.81% |
| 13 Jun 2023 | 113.35 | 113.95 | 114.65 | 112.90 | 3153024 | -0.04% |
| 12 Jun 2023 | 113.40 | 113.00 | 114.15 | 112.25 | 1647861 | 0.58% |
| 09 Jun 2023 | 112.75 | 113.60 | 114.25 | 112.40 | 1604843 | -0.62% |
| 08 Jun 2023 | 113.45 | 115.70 | 116.15 | 113.20 | 2988963 | -1.48% |
| 07 Jun 2023 | 115.15 | 113.85 | 115.75 | 113.40 | 2899993 | 1.32% |
| 06 Jun 2023 | 113.65 | 114.20 | 115.60 | 112.85 | 5189783 | -0.61% |
| 05 Jun 2023 | 114.35 | 114.00 | 115.35 | 113.75 | 3137680 | 0.48% |
| 02 Jun 2023 | 113.80 | 112.35 | 114.65 | 112.10 | 4414157 | 1.97% |
| 01 Jun 2023 | 111.60 | 114.75 | 114.75 | 111.20 | 3534039 | -1.46% |
| 31 May 2023 | 113.25 | 111.00 | 113.50 | 109.50 | 10170176 | 1.94% |
| 30 May 2023 | 111.10 | 109.20 | 112.85 | 108.15 | 10315826 | 2.02% |
| 29 May 2023 | 108.90 | 107.00 | 109.40 | 106.10 | 5489963 | 1.87% |
| 26 May 2023 | 106.90 | 103.00 | 107.10 | 102.95 | 7127234 | 3.94% |
| 25 May 2023 | 102.85 | 102.00 | 103.00 | 101.05 | 2309949 | 0.64% |
| 24 May 2023 | 102.20 | 102.40 | 102.90 | 101.60 | 2038851 | -0.68% |
| 23 May 2023 | 102.90 | 103.00 | 104.40 | 102.50 | 2895692 | -0.77% |
| 22 May 2023 | 103.70 | 103.80 | 104.00 | 102.15 | 3940408 | 2.07% |
| 19 May 2023 | 101.60 | 102.70 | 102.70 | 100.50 | 2542387 | -0.29% |
| 18 May 2023 | 101.90 | 103.10 | 104.00 | 101.70 | 1842580 | -0.73% |
| 17 May 2023 | 102.65 | 104.00 | 104.30 | 101.60 | 2892348 | -1.63% |
| 16 May 2023 | 104.35 | 104.50 | 105.55 | 104.00 | 2372949 | -0.10% |
| 15 May 2023 | 104.45 | 102.45 | 105.00 | 101.10 | 3731816 | 2.30% |
| 12 May 2023 | 102.10 | 104.75 | 104.75 | 102.00 | 3186646 | -2.85% |
| 11 May 2023 | 105.10 | 105.95 | 106.95 | 104.55 | 3483081 | -0.57% |
| 10 May 2023 | 105.70 | 105.75 | 106.45 | 104.40 | 2275047 | -0.05% |
| 09 May 2023 | 105.75 | 107.80 | 108.70 | 105.15 | 2011030 | -1.08% |
| 08 May 2023 | 106.90 | 105.20 | 107.35 | 104.75 | 2763076 | 2.15% |
| 05 May 2023 | 104.65 | 107.75 | 107.75 | 104.30 | 3249600 | -2.74% |
| 04 May 2023 | 107.60 | 106.00 | 108.45 | 105.30 | 6822136 | 2.18% |
| 03 May 2023 | 105.30 | 104.90 | 105.90 | 103.20 | 3906119 | 0.96% |
| 02 May 2023 | 104.30 | 101.40 | 104.90 | 101.40 | 6561866 | 2.86% |
| 28 Apr 2023 | 101.40 | 100.40 | 102.00 | 100.10 | 2867161 | 1.55% |
| 27 Apr 2023 | 99.85 | 98.90 | 100.40 | 98.50 | 2307626 | 0.96% |
| 26 Apr 2023 | 98.90 | 98.75 | 99.30 | 97.90 | 1898996 | -0.20% |
| 25 Apr 2023 | 99.10 | 99.30 | 100.40 | 98.75 | 1907966 | -0.20% |
| 24 Apr 2023 | 99.30 | 99.00 | 99.50 | 97.60 | 1576108 | 0.81% |
| 21 Apr 2023 | 98.50 | 101.20 | 101.35 | 98.20 | 3266434 | -2.57% |
| 20 Apr 2023 | 101.10 | 101.40 | 102.20 | 100.40 | 1896863 | -0.20% |
| 19 Apr 2023 | 101.30 | 101.60 | 103.80 | 101.00 | 3584017 | 0.15% |
| 18 Apr 2023 | 101.15 | 102.80 | 102.80 | 100.50 | 1716449 | -1.12% |
| 17 Apr 2023 | 102.30 | 100.55 | 102.65 | 100.05 | 2292398 | 1.74% |
| 13 Apr 2023 | 100.55 | 101.00 | 101.85 | 99.65 | 1489941 | -0.40% |
| 12 Apr 2023 | 100.95 | 101.00 | 101.60 | 100.40 | 2078729 | 0.25% |
| 11 Apr 2023 | 100.70 | 100.90 | 101.00 | 99.65 | 2275919 | 0.20% |
| 10 Apr 2023 | 100.50 | 99.65 | 101.30 | 98.75 | 2483479 | 1.52% |
| 06 Apr 2023 | 99.00 | 98.40 | 99.25 | 97.30 | 1687588 | 0.81% |
| 05 Apr 2023 | 98.20 | 98.50 | 99.10 | 96.90 | 2298505 | -1.16% |
| 03 Apr 2023 | 99.35 | 99.70 | 99.80 | 98.25 | 1246951 | 1.02% |
| 31 Mar 2023 | 98.35 | 98.15 | 100.10 | 97.30 | 3726947 | 1.97% |
| 29 Mar 2023 | 96.45 | 94.55 | 97.00 | 94.55 | 2730646 | 1.90% |
| 28 Mar 2023 | 94.65 | 96.15 | 96.70 | 94.15 | 2540228 | -1.41% |
| 27 Mar 2023 | 96.00 | 97.00 | 97.50 | 95.20 | 2577531 | -0.31% |
| 24 Mar 2023 | 96.30 | 99.50 | 99.50 | 96.00 | 2472874 | -2.33% |
| 23 Mar 2023 | 98.60 | 98.40 | 100.50 | 98.30 | 2486946 | 0.20% |
| 22 Mar 2023 | 98.40 | 99.00 | 99.90 | 97.70 | 1719986 | 0.20% |
| 21 Mar 2023 | 98.20 | 98.10 | 98.80 | 97.05 | 1566350 | 0.98% |
| 20 Mar 2023 | 97.25 | 99.50 | 99.90 | 96.45 | 2370224 | -2.94% |
| 17 Mar 2023 | 100.20 | 98.60 | 101.30 | 97.85 | 2511325 | 2.51% |
| 16 Mar 2023 | 97.75 | 97.75 | 98.25 | 93.85 | 4122092 | -0.91% |
| 15 Mar 2023 | 98.65 | 99.00 | 100.50 | 98.30 | 2316316 | 0.41% |
| 14 Mar 2023 | 98.25 | 99.15 | 100.10 | 97.50 | 2523727 | -0.35% |
| 13 Mar 2023 | 98.60 | 101.00 | 102.20 | 98.00 | 2823880 | -2.09% |
| 10 Mar 2023 | 100.70 | 101.30 | 101.55 | 99.55 | 1907885 | -1.42% |
| 09 Mar 2023 | 102.15 | 101.95 | 104.30 | 101.90 | 2625942 | 0.64% |
| 08 Mar 2023 | 101.50 | 101.10 | 102.00 | 99.25 | 2539378 | -0.88% |
| 06 Mar 2023 | 102.40 | 103.40 | 103.80 | 102.00 | 2297500 | -0.58% |
| 03 Mar 2023 | 103.00 | 102.00 | 103.70 | 100.50 | 3786418 | 1.53% |
| 02 Mar 2023 | 101.45 | 102.65 | 103.45 | 101.00 | 3144796 | -1.12% |
| 01 Mar 2023 | 102.60 | 97.95 | 102.90 | 97.40 | 5844138 | 5.50% |
| 28 Feb 2023 | 97.25 | 97.50 | 98.15 | 96.20 | 2349065 | 0.26% |
| 27 Feb 2023 | 97.00 | 100.00 | 100.00 | 95.55 | 4104513 | -3.00% |
| 24 Feb 2023 | 100.00 | 101.95 | 101.95 | 99.50 | 3047575 | -1.62% |
| 23 Feb 2023 | 101.65 | 101.20 | 102.85 | 100.00 | 2769882 | 0.79% |
| 22 Feb 2023 | 100.85 | 103.60 | 104.30 | 100.60 | 3393069 | -2.65% |
| 21 Feb 2023 | 103.60 | 105.05 | 105.75 | 103.45 | 2780510 | -0.62% |
| 20 Feb 2023 | 104.25 | 106.50 | 106.60 | 103.50 | 4222754 | -1.70% |
| 17 Feb 2023 | 106.05 | 108.05 | 109.40 | 105.85 | 3148005 | -1.94% |
| 16 Feb 2023 | 108.15 | 106.80 | 108.65 | 106.80 | 2039279 | 1.36% |
| 15 Feb 2023 | 106.70 | 106.35 | 107.55 | 105.25 | 1959493 | 0.14% |
| 14 Feb 2023 | 106.55 | 106.00 | 107.00 | 104.85 | 1958345 | 0.61% |
| 13 Feb 2023 | 105.90 | 107.00 | 108.35 | 105.20 | 2273671 | -1.12% |
| 10 Feb 2023 | 107.10 | 106.80 | 107.90 | 105.60 | 1645670 | -0.14% |
| 09 Feb 2023 | 107.25 | 108.55 | 109.25 | 106.25 | 3015848 | -0.92% |
| 08 Feb 2023 | 108.25 | 106.00 | 109.15 | 104.90 | 3910618 | 2.32% |
| 07 Feb 2023 | 105.80 | 105.60 | 106.55 | 103.25 | 3328409 | 0.00% |
| 06 Feb 2023 | 105.80 | 107.00 | 109.05 | 105.00 | 3556294 | -1.58% |
| 03 Feb 2023 | 107.50 | 117.10 | 117.50 | 106.05 | 8680426 | -7.80% |
| 02 Feb 2023 | 116.60 | 116.00 | 119.40 | 115.40 | 3211620 | -1.35% |
| 01 Feb 2023 | 118.20 | 123.90 | 124.30 | 115.25 | 3521247 | -4.14% |
| 31 Jan 2023 | 123.30 | 121.55 | 124.40 | 120.55 | 2755504 | 1.40% |
| 30 Jan 2023 | 121.60 | 123.00 | 124.45 | 120.20 | 3351781 | -1.50% |
| 27 Jan 2023 | 123.45 | 127.45 | 129.15 | 121.95 | 4401500 | -3.06% |
| 25 Jan 2023 | 127.35 | 127.80 | 129.40 | 126.80 | 3001602 | -1.01% |
| 24 Jan 2023 | 128.65 | 129.30 | 129.70 | 127.10 | 3115940 | -0.46% |
| 23 Jan 2023 | 129.25 | 131.00 | 131.05 | 127.80 | 5299106 | -0.62% |
| 20 Jan 2023 | 130.05 | 130.70 | 132.10 | 129.55 | 4200821 | -0.54% |
| 19 Jan 2023 | 130.75 | 129.45 | 132.35 | 128.80 | 6093788 | 0.19% |
| 18 Jan 2023 | 130.50 | 128.75 | 130.90 | 128.50 | 6708037 | 1.75% |
| 17 Jan 2023 | 128.25 | 129.00 | 129.40 | 126.50 | 4610744 | 0.23% |
| 16 Jan 2023 | 127.95 | 128.45 | 129.50 | 125.35 | 9885230 | 0.83% |
| 13 Jan 2023 | 126.90 | 125.50 | 127.30 | 125.00 | 4962297 | 1.24% |
| 12 Jan 2023 | 125.35 | 126.50 | 126.90 | 124.45 | 6785828 | -0.12% |
| 11 Jan 2023 | 125.50 | 124.45 | 125.90 | 123.45 | 11527292 | 1.83% |
| 10 Jan 2023 | 123.25 | 119.55 | 125.70 | 119.45 | 17162947 | 3.01% |
| 09 Jan 2023 | 119.65 | 118.00 | 120.65 | 117.80 | 8175110 | 3.24% |
| 06 Jan 2023 | 115.90 | 116.10 | 119.45 | 115.40 | 9705003 | 0.30% |
| 05 Jan 2023 | 115.55 | 114.15 | 116.70 | 114.10 | 2875797 | 0.83% |
| 04 Jan 2023 | 114.60 | 116.00 | 116.20 | 113.50 | 3959214 | -1.50% |
| 03 Jan 2023 | 116.35 | 117.25 | 117.45 | 114.90 | 4404940 | -0.34% |
| 02 Jan 2023 | 116.75 | 109.60 | 117.20 | 109.55 | 8485712 | 6.52% |
| 30 Dec 2022 | 109.60 | 109.80 | 112.10 | 109.10 | 2757547 | 0.60% |
| 29 Dec 2022 | 108.95 | 108.75 | 110.40 | 107.30 | 4236130 | 0.23% |
| 28 Dec 2022 | 108.70 | 109.00 | 109.40 | 107.45 | 2614409 | -0.32% |
| 27 Dec 2022 | 109.05 | 105.20 | 109.85 | 105.15 | 4203839 | 4.50% |
| 26 Dec 2022 | 104.35 | 101.90 | 105.35 | 99.30 | 3711818 | 4.35% |
| 23 Dec 2022 | 100.00 | 106.55 | 106.90 | 99.40 | 3550370 | -6.89% |
| 22 Dec 2022 | 107.40 | 111.00 | 111.50 | 106.70 | 2340102 | -2.45% |
| 21 Dec 2022 | 110.10 | 112.50 | 113.20 | 109.15 | 2392487 | -2.00% |
| 20 Dec 2022 | 112.35 | 112.80 | 112.80 | 110.50 | 1623902 | -0.53% |
| 19 Dec 2022 | 112.95 | 111.55 | 113.20 | 111.00 | 1717094 | 1.67% |
| 16 Dec 2022 | 111.10 | 113.95 | 114.25 | 110.40 | 3227227 | -2.71% |
| 15 Dec 2022 | 114.20 | 117.90 | 118.70 | 113.60 | 2916321 | -3.14% |
| 14 Dec 2022 | 117.90 | 115.40 | 118.35 | 115.35 | 2967911 | 2.97% |
| 13 Dec 2022 | 114.50 | 116.00 | 116.70 | 113.95 | 3088743 | -0.65% |
| 12 Dec 2022 | 115.25 | 115.50 | 116.15 | 114.60 | 2162796 | -0.95% |
| 09 Dec 2022 | 116.35 | 118.95 | 120.25 | 115.00 | 2554103 | -1.48% |
| 08 Dec 2022 | 118.10 | 118.20 | 118.70 | 116.20 | 1608858 | 0.43% |
| 07 Dec 2022 | 117.60 | 120.80 | 120.80 | 116.85 | 2115223 | -1.92% |
| 06 Dec 2022 | 119.90 | 121.40 | 121.40 | 118.50 | 2157842 | -1.28% |
| 05 Dec 2022 | 121.45 | 119.65 | 122.50 | 119.25 | 5673261 | 2.36% |
| 02 Dec 2022 | 118.65 | 118.30 | 120.50 | 117.50 | 2927276 | -0.63% |
| 01 Dec 2022 | 119.40 | 118.90 | 121.30 | 118.10 | 8464740 | 1.79% |
| 30 Nov 2022 | 117.30 | 115.00 | 119.70 | 115.00 | 7581421 | 2.31% |
| 29 Nov 2022 | 114.65 | 114.50 | 116.30 | 113.90 | 2668670 | 0.13% |
| 28 Nov 2022 | 114.50 | 114.00 | 114.90 | 112.80 | 1816414 | -0.09% |
| 25 Nov 2022 | 114.60 | 114.50 | 115.70 | 114.05 | 1786026 | 0.44% |
| 24 Nov 2022 | 114.10 | 113.50 | 114.60 | 112.75 | 2278611 | 1.06% |
| 23 Nov 2022 | 112.90 | 112.85 | 114.30 | 111.70 | 2253002 | 0.80% |
| 22 Nov 2022 | 112.00 | 109.00 | 112.50 | 108.25 | 3068825 | 2.56% |
| 21 Nov 2022 | 109.20 | 110.00 | 110.50 | 108.00 | 2259175 | -0.36% |
| 18 Nov 2022 | 109.60 | 111.75 | 112.45 | 109.25 | 2699201 | -2.36% |
| 17 Nov 2022 | 112.25 | 115.55 | 115.75 | 110.55 | 5530857 | -3.98% |
| 16 Nov 2022 | 116.90 | 119.20 | 120.20 | 116.00 | 3617147 | -1.93% |
| 15 Nov 2022 | 119.20 | 116.80 | 119.50 | 115.50 | 5439447 | 2.36% |
| 14 Nov 2022 | 116.45 | 111.50 | 117.00 | 110.00 | 7240137 | 2.46% |
| 11 Nov 2022 | 113.65 | 112.90 | 115.15 | 111.65 | 3634311 | 2.62% |
| 10 Nov 2022 | 110.75 | 112.90 | 113.10 | 102.25 | 2342479 | -2.21% |
| 09 Nov 2022 | 113.25 | 114.10 | 114.20 | 112.05 | 3452797 | 0.40% |
| 07 Nov 2022 | 112.80 | 109.10 | 114.00 | 107.75 | 6283812 | 4.49% |
| 04 Nov 2022 | 107.95 | 105.40 | 108.20 | 105.35 | 2792052 | 2.91% |
| 03 Nov 2022 | 104.90 | 104.50 | 107.00 | 103.55 | 2725580 | -0.76% |
| 02 Nov 2022 | 105.70 | 104.40 | 106.50 | 104.20 | 2271698 | 1.49% |
| 01 Nov 2022 | 104.15 | 103.05 | 104.45 | 102.35 | 3419287 | 1.12% |
| 31 Oct 2022 | 103.00 | 105.00 | 105.75 | 102.55 | 2460512 | -1.67% |
| 28 Oct 2022 | 104.75 | 108.25 | 108.50 | 104.30 | 2233780 | -3.23% |
| 27 Oct 2022 | 108.25 | 108.00 | 109.00 | 107.15 | 3515708 | 1.88% |
| 25 Oct 2022 | 106.25 | 105.50 | 107.20 | 103.80 | 2432958 | 1.14% |
| 24 Oct 2022 | 105.05 | 104.55 | 106.00 | 104.55 | 352305 | 0.67% |
| 21 Oct 2022 | 104.35 | 106.75 | 108.00 | 103.60 | 1869678 | -2.20% |
| 20 Oct 2022 | 106.70 | 105.15 | 107.15 | 103.95 | 2158233 | 0.80% |
| 19 Oct 2022 | 105.85 | 107.05 | 109.10 | 105.30 | 1921557 | -1.03% |
| 18 Oct 2022 | 106.95 | 107.90 | 108.25 | 105.95 | 1591874 | -0.09% |
| 17 Oct 2022 | 107.05 | 108.00 | 108.00 | 105.00 | 2074559 | -1.06% |
| 14 Oct 2022 | 108.20 | 110.15 | 111.00 | 107.60 | 1372634 | -0.82% |
| 13 Oct 2022 | 109.10 | 109.00 | 110.60 | 107.30 | 2025576 | 0.14% |
| 12 Oct 2022 | 108.95 | 108.00 | 109.55 | 106.55 | 1364717 | 1.02% |
| 11 Oct 2022 | 107.85 | 110.90 | 111.70 | 107.50 | 1290218 | -2.35% |
| 10 Oct 2022 | 110.45 | 109.00 | 110.85 | 108.60 | 1347444 | -0.76% |
| 07 Oct 2022 | 111.30 | 111.55 | 111.75 | 109.10 | 1820936 | 0.32% |
| 06 Oct 2022 | 110.95 | 109.20 | 111.65 | 109.00 | 2232014 | 2.59% |
| 04 Oct 2022 | 108.15 | 107.00 | 108.45 | 106.75 | 1711694 | 3.39% |
| 03 Oct 2022 | 104.60 | 107.10 | 107.50 | 103.65 | 1701062 | -2.20% |
| 30 Sep 2022 | 106.95 | 103.70 | 107.50 | 103.45 | 4487639 | 3.78% |
| 29 Sep 2022 | 103.05 | 102.60 | 104.35 | 101.45 | 3899023 | 2.38% |
| 28 Sep 2022 | 100.65 | 103.00 | 104.45 | 100.20 | 2815671 | -3.59% |
| 27 Sep 2022 | 104.40 | 107.20 | 107.70 | 102.90 | 2773239 | -1.42% |
| 26 Sep 2022 | 105.90 | 111.40 | 111.85 | 104.40 | 4506519 | -6.82% |
| 23 Sep 2022 | 113.65 | 117.50 | 117.50 | 112.70 | 2684156 | -2.61% |
| 22 Sep 2022 | 116.70 | 114.60 | 117.70 | 112.75 | 3357513 | 1.21% |
| 21 Sep 2022 | 115.30 | 117.35 | 118.80 | 114.20 | 2688792 | -1.03% |
| 20 Sep 2022 | 116.50 | 115.00 | 118.95 | 115.00 | 3189112 | 1.30% |
| 19 Sep 2022 | 115.00 | 117.60 | 118.50 | 114.10 | 1999869 | -1.88% |
| 16 Sep 2022 | 117.20 | 121.50 | 122.40 | 115.85 | 3554819 | -3.93% |
| 15 Sep 2022 | 122.00 | 122.60 | 123.65 | 120.25 | 2007989 | -0.16% |
| 14 Sep 2022 | 122.20 | 120.25 | 123.65 | 119.45 | 4217581 | -0.33% |
| 13 Sep 2022 | 122.60 | 120.90 | 123.60 | 120.25 | 5302342 | 2.08% |
| 12 Sep 2022 | 120.10 | 120.35 | 120.90 | 119.50 | 2194755 | 0.67% |
| 09 Sep 2022 | 119.30 | 119.40 | 121.70 | 117.95 | 4472640 | 1.19% |
| 08 Sep 2022 | 117.90 | 119.70 | 120.15 | 117.10 | 1905202 | -0.72% |
| 07 Sep 2022 | 118.75 | 117.75 | 119.50 | 115.95 | 3198180 | 0.68% |
| 06 Sep 2022 | 117.95 | 116.80 | 119.90 | 116.20 | 4111385 | 0.98% |
| 05 Sep 2022 | 116.80 | 115.95 | 117.80 | 115.40 | 2647446 | 1.26% |
| 02 Sep 2022 | 115.35 | 117.55 | 118.45 | 114.75 | 3027945 | -1.45% |
| 01 Sep 2022 | 117.05 | 118.65 | 119.30 | 116.00 | 2450533 | -1.43% |
| 30 Aug 2022 | 118.75 | 119.75 | 120.95 | 118.00 | 3190110 | -0.08% |
| 29 Aug 2022 | 118.85 | 114.00 | 121.70 | 112.05 | 7985746 | 0.81% |
| 26 Aug 2022 | 117.90 | 115.90 | 119.40 | 115.70 | 4781736 | 2.75% |
| 25 Aug 2022 | 114.75 | 117.15 | 117.55 | 114.40 | 3282484 | -1.84% |
| 24 Aug 2022 | 116.90 | 114.90 | 117.80 | 114.25 | 5118962 | 2.19% |
| 23 Aug 2022 | 114.40 | 109.95 | 114.75 | 108.90 | 3556002 | 3.25% |
| 22 Aug 2022 | 110.80 | 112.50 | 112.50 | 110.35 | 2429109 | -1.90% |
| 19 Aug 2022 | 112.95 | 115.60 | 115.95 | 112.30 | 3222070 | -2.29% |
| 18 Aug 2022 | 115.60 | 115.30 | 116.60 | 114.50 | 2762967 | 0.26% |
| 17 Aug 2022 | 115.30 | 114.90 | 117.80 | 114.25 | 6226691 | 1.18% |
| 16 Aug 2022 | 113.95 | 112.85 | 114.65 | 109.65 | 3805826 | 0.97% |
| 12 Aug 2022 | 112.85 | 111.70 | 114.60 | 111.00 | 3901600 | 0.85% |
| 11 Aug 2022 | 111.90 | 114.40 | 114.40 | 111.40 | 3234510 | -0.80% |
| 10 Aug 2022 | 112.80 | 112.30 | 113.40 | 111.20 | 5558821 | 1.58% |
| 08 Aug 2022 | 111.05 | 104.65 | 112.60 | 103.55 | 13647552 | 6.63% |
| 05 Aug 2022 | 104.15 | 104.70 | 105.70 | 103.80 | 2098867 | 0.00% |
| 04 Aug 2022 | 104.15 | 105.00 | 106.05 | 102.40 | 2816296 | -0.43% |
| 03 Aug 2022 | 104.60 | 104.35 | 105.60 | 102.30 | 2558158 | -0.05% |
| 02 Aug 2022 | 104.65 | 104.50 | 105.00 | 102.00 | 2723475 | -0.19% |
| 01 Aug 2022 | 104.85 | 103.55 | 105.75 | 103.20 | 3321288 | 1.75% |
| 29 Jul 2022 | 103.05 | 100.50 | 103.50 | 100.00 | 3924851 | 3.31% |
| 28 Jul 2022 | 99.75 | 100.30 | 101.10 | 98.20 | 4498422 | 0.50% |
| 27 Jul 2022 | 99.25 | 98.75 | 100.25 | 97.75 | 3882752 | 0.61% |
| 26 Jul 2022 | 98.65 | 95.40 | 99.10 | 94.50 | 6826196 | 3.90% |
| 25 Jul 2022 | 94.95 | 96.00 | 96.45 | 94.60 | 3614462 | -0.84% |
| 22 Jul 2022 | 95.75 | 95.50 | 97.00 | 95.05 | 3064980 | 0.79% |
| 21 Jul 2022 | 95.00 | 94.50 | 95.45 | 94.00 | 2266998 | 0.74% |
| 20 Jul 2022 | 94.30 | 94.05 | 96.00 | 94.00 | 5063448 | 1.23% |
| 19 Jul 2022 | 93.15 | 91.25 | 93.50 | 91.20 | 4231449 | 0.76% |
| 18 Jul 2022 | 92.45 | 88.85 | 93.00 | 88.40 | 5498911 | 5.48% |
| 15 Jul 2022 | 87.65 | 89.40 | 89.80 | 86.60 | 3244822 | -1.85% |
| 14 Jul 2022 | 89.30 | 91.15 | 91.75 | 88.50 | 3246315 | -1.98% |
| 13 Jul 2022 | 91.10 | 89.20 | 91.40 | 89.00 | 3640651 | 1.17% |
| 12 Jul 2022 | 90.05 | 89.80 | 91.40 | 89.10 | 4379709 | -1.53% |
| 11 Jul 2022 | 91.45 | 89.90 | 92.40 | 88.30 | 4048079 | 1.44% |
| 08 Jul 2022 | 90.15 | 92.50 | 93.00 | 89.10 | 6598833 | -1.21% |
| 07 Jul 2022 | 91.25 | 89.05 | 92.50 | 87.10 | 5938255 | 3.63% |
| 06 Jul 2022 | 88.05 | 86.00 | 88.75 | 83.30 | 4453860 | 1.38% |
| 05 Jul 2022 | 86.85 | 88.10 | 89.10 | 86.15 | 2375230 | -0.52% |
| 04 Jul 2022 | 87.30 | 87.50 | 88.00 | 85.10 | 2968114 | -1.19% |
| 01 Jul 2022 | 88.35 | 86.10 | 88.75 | 85.65 | 2962596 | 1.44% |
| 30 Jun 2022 | 87.10 | 90.20 | 90.75 | 86.45 | 5048882 | -2.35% |
| 29 Jun 2022 | 89.20 | 89.15 | 90.50 | 88.00 | 2855088 | -1.11% |
| 28 Jun 2022 | 90.20 | 87.00 | 90.70 | 86.25 | 4572546 | 3.38% |
| 27 Jun 2022 | 87.25 | 88.00 | 88.65 | 86.60 | 4503170 | 2.35% |
| 24 Jun 2022 | 85.25 | 84.70 | 87.30 | 84.20 | 6666366 | -0.23% |
| 23 Jun 2022 | 85.45 | 84.05 | 87.25 | 83.10 | 6622115 | 1.73% |
| 22 Jun 2022 | 84.00 | 88.20 | 88.75 | 82.70 | 12406905 | -7.34% |
| 21 Jun 2022 | 90.65 | 86.40 | 91.05 | 85.15 | 5244529 | 7.47% |
| 20 Jun 2022 | 84.35 | 92.60 | 92.80 | 81.20 | 10192601 | -9.40% |
| 17 Jun 2022 | 93.10 | 91.55 | 94.35 | 89.00 | 3403444 | 1.09% |
| 16 Jun 2022 | 92.10 | 98.15 | 98.75 | 91.20 | 2925267 | -5.34% |
| 15 Jun 2022 | 97.30 | 97.25 | 98.35 | 95.80 | 2157814 | 1.04% |
| 14 Jun 2022 | 96.30 | 96.00 | 99.85 | 95.40 | 2679119 | -0.62% |
| 13 Jun 2022 | 96.90 | 100.00 | 100.00 | 96.20 | 2653772 | -4.81% |
| 10 Jun 2022 | 101.80 | 102.25 | 102.45 | 100.15 | 2116091 | -1.17% |
| 09 Jun 2022 | 103.00 | 102.80 | 104.80 | 101.60 | 2023383 | -1.29% |
| 08 Jun 2022 | 104.35 | 105.90 | 106.40 | 103.30 | 3730282 | 0.34% |
| 07 Jun 2022 | 104.00 | 105.55 | 106.05 | 103.05 | 1953349 | -2.12% |
| 06 Jun 2022 | 106.25 | 106.50 | 106.60 | 103.75 | 2856422 | -0.65% |
| 03 Jun 2022 | 106.95 | 108.90 | 108.95 | 105.75 | 3841624 | 0.42% |
| 02 Jun 2022 | 106.50 | 103.50 | 106.85 | 103.50 | 3022430 | 2.60% |
| 01 Jun 2022 | 103.80 | 106.40 | 106.70 | 103.05 | 3249757 | -1.24% |
| 31 May 2022 | 105.10 | 101.95 | 107.10 | 101.45 | 9463386 | 2.14% |
| 30 May 2022 | 102.90 | 99.00 | 103.75 | 98.30 | 5089815 | 5.05% |
| 27 May 2022 | 97.95 | 99.00 | 99.30 | 96.70 | 3991318 | 1.71% |
| 26 May 2022 | 96.30 | 96.05 | 96.90 | 91.05 | 5404173 | 1.48% |
| 25 May 2022 | 94.90 | 98.35 | 98.35 | 94.40 | 3082510 | -2.52% |
| 24 May 2022 | 97.35 | 96.60 | 98.35 | 96.30 | 3565444 | 0.93% |
| 23 May 2022 | 96.45 | 100.00 | 100.00 | 95.80 | 6453033 | -5.26% |
| 20 May 2022 | 101.80 | 100.00 | 104.80 | 100.00 | 11012735 | 5.17% |
| 19 May 2022 | 96.80 | 96.00 | 98.70 | 95.65 | 3430792 | -3.87% |
| 18 May 2022 | 100.70 | 101.70 | 102.25 | 98.75 | 4959565 | 0.30% |
| 17 May 2022 | 100.40 | 92.90 | 103.20 | 92.90 | 10475451 | 9.97% |
| 16 May 2022 | 91.30 | 91.80 | 92.70 | 88.70 | 6269897 | -0.92% |
| 13 May 2022 | 92.15 | 94.00 | 95.70 | 91.35 | 4512467 | 0.05% |
| 12 May 2022 | 92.10 | 93.50 | 94.25 | 91.30 | 4256098 | -2.90% |
| 11 May 2022 | 94.85 | 94.75 | 95.50 | 91.40 | 6121617 | 1.34% |
| 10 May 2022 | 93.60 | 95.00 | 97.80 | 93.20 | 7114541 | -0.85% |
| 09 May 2022 | 94.40 | 102.80 | 102.80 | 91.50 | 15765612 | -9.75% |
| 06 May 2022 | 104.60 | 107.00 | 108.65 | 101.90 | 6237384 | -5.00% |
| 05 May 2022 | 110.10 | 111.95 | 112.40 | 109.45 | 1728445 | 0.23% |
| 04 May 2022 | 109.85 | 112.50 | 113.95 | 109.30 | 3034707 | -2.62% |
| 02 May 2022 | 112.80 | 111.90 | 113.00 | 110.10 | 2262626 | -0.44% |
| 29 Apr 2022 | 113.30 | 115.45 | 115.45 | 112.90 | 1832831 | -0.66% |
| 28 Apr 2022 | 114.05 | 115.50 | 115.50 | 111.60 | 4431556 | -0.09% |
| 27 Apr 2022 | 114.15 | 114.00 | 115.00 | 112.25 | 2762785 | -0.52% |
| 26 Apr 2022 | 114.75 | 115.00 | 116.40 | 114.25 | 3229386 | 0.79% |
| 25 Apr 2022 | 113.85 | 115.00 | 115.15 | 113.45 | 4194526 | -2.69% |
| 22 Apr 2022 | 117.00 | 121.00 | 121.00 | 116.60 | 5770643 | -3.94% |
| 21 Apr 2022 | 121.80 | 122.40 | 122.85 | 121.15 | 2945809 | 0.41% |
| 20 Apr 2022 | 121.30 | 125.50 | 126.00 | 120.55 | 6056375 | -2.30% |
| 19 Apr 2022 | 124.15 | 122.25 | 129.50 | 121.10 | 18701538 | 2.48% |
| 18 Apr 2022 | 121.15 | 122.00 | 122.00 | 119.05 | 2214700 | -0.04% |
| 13 Apr 2022 | 121.20 | 122.00 | 123.40 | 120.90 | 2750802 | 0.17% |
| 12 Apr 2022 | 121.00 | 123.95 | 123.95 | 118.60 | 5631054 | -2.77% |
| 11 Apr 2022 | 124.45 | 123.35 | 125.80 | 122.90 | 4261393 | 1.51% |
| 08 Apr 2022 | 122.60 | 122.65 | 123.80 | 121.80 | 3761228 | 0.86% |
| 07 Apr 2022 | 121.55 | 124.90 | 125.85 | 120.70 | 4264063 | -2.64% |
| 06 Apr 2022 | 124.85 | 121.85 | 125.80 | 121.40 | 8046494 | 1.79% |
| 05 Apr 2022 | 122.65 | 120.85 | 123.50 | 120.00 | 7328584 | 2.76% |
| 04 Apr 2022 | 119.35 | 117.85 | 119.85 | 116.25 | 6255133 | 2.27% |
| 01 Apr 2022 | 116.70 | 114.00 | 117.00 | 113.80 | 5077804 | 2.59% |
| 31 Mar 2022 | 113.75 | 112.50 | 114.65 | 111.90 | 6142918 | 2.11% |
| 30 Mar 2022 | 111.40 | 113.30 | 113.55 | 110.85 | 5885810 | -0.93% |
| 29 Mar 2022 | 112.45 | 114.30 | 114.75 | 112.00 | 4859549 | -0.97% |
| 28 Mar 2022 | 113.55 | 115.50 | 116.00 | 113.10 | 4609341 | -1.73% |
| 25 Mar 2022 | 115.55 | 117.95 | 118.95 | 115.05 | 3687383 | -1.49% |
| 24 Mar 2022 | 117.30 | 118.00 | 119.95 | 116.55 | 4498389 | -0.55% |
| 23 Mar 2022 | 117.95 | 119.65 | 119.65 | 116.70 | 3992771 | -0.21% |
| 22 Mar 2022 | 118.20 | 117.70 | 120.00 | 116.50 | 4837292 | 1.03% |
| 21 Mar 2022 | 117.00 | 119.40 | 121.00 | 116.50 | 5346677 | -0.43% |
| 17 Mar 2022 | 117.50 | 117.40 | 119.00 | 116.10 | 6012485 | 1.95% |
| 16 Mar 2022 | 115.25 | 116.35 | 116.70 | 114.35 | 4731502 | 0.96% |
| 15 Mar 2022 | 114.15 | 119.50 | 120.15 | 112.15 | 7040176 | -4.48% |
| 14 Mar 2022 | 119.50 | 123.50 | 124.80 | 119.10 | 5344277 | -3.40% |
| 11 Mar 2022 | 123.70 | 123.25 | 126.00 | 122.50 | 4842464 | 0.77% |
| 10 Mar 2022 | 122.75 | 125.40 | 125.40 | 121.10 | 7178388 | -1.05% |
| 09 Mar 2022 | 124.05 | 128.70 | 129.00 | 123.50 | 6779091 | -2.09% |
| 08 Mar 2022 | 126.70 | 127.00 | 133.95 | 125.45 | 18998589 | 1.60% |
| 07 Mar 2022 | 124.70 | 120.50 | 125.95 | 119.00 | 7984133 | 3.06% |
| 04 Mar 2022 | 121.00 | 124.50 | 126.25 | 120.65 | 7931946 | -2.10% |
| 03 Mar 2022 | 123.60 | 124.00 | 126.75 | 122.55 | 12216686 | 3.09% |
| 02 Mar 2022 | 119.90 | 117.50 | 123.35 | 117.30 | 10091114 | 1.91% |
| 28 Feb 2022 | 117.65 | 113.55 | 118.15 | 111.85 | 7200101 | 3.61% |
| 25 Feb 2022 | 113.55 | 111.00 | 114.65 | 109.30 | 7708188 | 7.48% |
| 24 Feb 2022 | 105.65 | 111.90 | 113.85 | 105.00 | 10395146 | -8.92% |
| 23 Feb 2022 | 116.00 | 118.05 | 119.70 | 115.55 | 6392957 | 0.83% |
| 22 Feb 2022 | 115.05 | 112.30 | 115.90 | 111.00 | 8328136 | -1.88% |
| 21 Feb 2022 | 117.25 | 123.15 | 123.15 | 114.70 | 10144352 | -4.79% |
| 18 Feb 2022 | 123.15 | 126.00 | 127.80 | 122.80 | 4523988 | -1.87% |
| 17 Feb 2022 | 125.50 | 129.95 | 130.55 | 124.75 | 4813784 | -3.05% |
| 16 Feb 2022 | 129.45 | 132.00 | 133.40 | 128.50 | 5023452 | -1.67% |
| 15 Feb 2022 | 131.65 | 126.65 | 132.50 | 122.30 | 8877023 | 4.48% |
| 14 Feb 2022 | 126.00 | 133.85 | 134.80 | 125.20 | 9869852 | -9.25% |
| 11 Feb 2022 | 138.85 | 141.00 | 143.55 | 137.50 | 6485085 | -2.39% |
| 10 Feb 2022 | 142.25 | 140.50 | 146.35 | 140.50 | 16068827 | 2.08% |
| 09 Feb 2022 | 139.35 | 138.20 | 141.65 | 137.40 | 5956235 | 1.64% |
| 08 Feb 2022 | 137.10 | 142.20 | 143.70 | 134.15 | 9982439 | -3.08% |
| 07 Feb 2022 | 141.45 | 137.60 | 143.00 | 135.40 | 16060563 | 2.72% |
| 04 Feb 2022 | 137.70 | 130.00 | 138.50 | 129.50 | 17477979 | 6.46% |
| 03 Feb 2022 | 129.35 | 128.35 | 130.40 | 127.45 | 5622216 | 1.33% |
| 02 Feb 2022 | 127.65 | 127.40 | 130.30 | 126.90 | 4807368 | 0.75% |
| 01 Feb 2022 | 126.70 | 124.50 | 127.70 | 122.50 | 5490758 | 2.55% |
| 31 Jan 2022 | 123.55 | 125.30 | 126.75 | 122.65 | 3879396 | -0.20% |
| 28 Jan 2022 | 123.80 | 123.40 | 128.15 | 123.25 | 5312619 | 1.48% |
| 27 Jan 2022 | 122.00 | 123.00 | 123.30 | 120.00 | 3537193 | -2.13% |
| 25 Jan 2022 | 124.65 | 120.80 | 126.05 | 116.80 | 5118615 | 3.32% |
| 24 Jan 2022 | 120.65 | 129.60 | 130.60 | 118.30 | 8542100 | -8.08% |
| 21 Jan 2022 | 131.25 | 133.75 | 135.70 | 128.50 | 5155619 | -1.98% |
| 20 Jan 2022 | 133.90 | 130.30 | 134.60 | 130.10 | 6368032 | 3.32% |
| 19 Jan 2022 | 129.60 | 130.50 | 131.75 | 126.60 | 4885838 | -1.11% |
| 18 Jan 2022 | 131.05 | 138.00 | 139.20 | 130.50 | 5754710 | -4.73% |
| 17 Jan 2022 | 137.55 | 137.00 | 141.60 | 136.75 | 6405711 | 0.66% |
| 14 Jan 2022 | 136.65 | 136.00 | 137.50 | 134.70 | 5639448 | 0.40% |
| 13 Jan 2022 | 136.10 | 135.00 | 140.50 | 134.50 | 14228398 | 1.64% |
| 12 Jan 2022 | 133.90 | 131.20 | 134.95 | 129.80 | 4845617 | 2.84% |
| 11 Jan 2022 | 130.20 | 131.95 | 133.00 | 129.15 | 3427948 | -1.21% |
| 10 Jan 2022 | 131.80 | 131.95 | 135.00 | 131.40 | 5192602 | 0.19% |
| 07 Jan 2022 | 131.55 | 132.00 | 133.30 | 128.35 | 7146876 | -0.19% |
| 06 Jan 2022 | 131.80 | 132.80 | 134.75 | 131.00 | 4658289 | -2.19% |
| 05 Jan 2022 | 134.75 | 133.75 | 137.25 | 130.80 | 10030438 | 0.97% |
| 04 Jan 2022 | 133.45 | 129.00 | 134.75 | 129.00 | 16125645 | 4.46% |
| 03 Jan 2022 | 127.75 | 124.70 | 128.95 | 123.35 | 5969893 | 2.45% |
| 31 Dec 2021 | 124.70 | 123.00 | 127.50 | 122.85 | 5386417 | 1.67% |
| 30 Dec 2021 | 122.65 | 125.50 | 126.70 | 121.85 | 3623603 | -2.62% |
| 29 Dec 2021 | 125.95 | 125.05 | 129.00 | 122.80 | 7053277 | 1.25% |
| 28 Dec 2021 | 124.40 | 118.00 | 125.75 | 117.95 | 5039035 | 6.32% |
| 27 Dec 2021 | 117.00 | 117.05 | 117.85 | 115.50 | 1604766 | -0.55% |
| 24 Dec 2021 | 117.65 | 120.00 | 120.30 | 116.80 | 1903275 | -1.79% |
| 23 Dec 2021 | 119.80 | 119.05 | 121.85 | 119.05 | 2475292 | 1.48% |
| 22 Dec 2021 | 118.05 | 116.20 | 119.15 | 115.00 | 2319260 | 2.43% |
| 21 Dec 2021 | 115.25 | 114.25 | 117.60 | 113.25 | 2672904 | 2.67% |
| 20 Dec 2021 | 112.25 | 116.80 | 117.00 | 110.25 | 3894785 | -5.55% |
| 17 Dec 2021 | 118.85 | 124.30 | 124.60 | 118.05 | 3481384 | -4.11% |
| 16 Dec 2021 | 123.95 | 128.00 | 128.35 | 123.15 | 2705563 | -2.02% |
| 15 Dec 2021 | 126.50 | 127.45 | 132.70 | 125.60 | 5761570 | -0.28% |
| 14 Dec 2021 | 126.85 | 128.50 | 130.00 | 126.00 | 2839843 | -2.24% |
| 13 Dec 2021 | 129.75 | 132.00 | 133.00 | 129.20 | 3529420 | -0.88% |
| 10 Dec 2021 | 130.90 | 123.10 | 132.65 | 122.85 | 5915366 | 5.31% |
| 09 Dec 2021 | 124.30 | 127.00 | 127.10 | 123.75 | 2279416 | -1.39% |
| 08 Dec 2021 | 126.05 | 127.00 | 127.95 | 124.00 | 4960540 | 0.20% |
| 07 Dec 2021 | 125.80 | 116.65 | 128.35 | 116.50 | 15309168 | 10.06% |
| 06 Dec 2021 | 114.30 | 118.50 | 118.80 | 113.80 | 1841121 | -2.76% |
| 03 Dec 2021 | 117.55 | 118.00 | 119.35 | 117.05 | 1799905 | -0.59% |
| 02 Dec 2021 | 118.25 | 115.00 | 119.30 | 114.45 | 2673917 | 2.56% |
| 01 Dec 2021 | 115.30 | 116.50 | 117.35 | 113.00 | 3274600 | 3.55% |
| 30 Nov 2021 | 111.35 | 110.65 | 114.65 | 110.35 | 2159854 | 0.63% |
| 29 Nov 2021 | 110.65 | 114.00 | 114.80 | 108.30 | 3332738 | -4.41% |
| 26 Nov 2021 | 115.75 | 119.10 | 119.45 | 115.40 | 2398781 | -4.14% |
| 25 Nov 2021 | 120.75 | 119.45 | 121.50 | 117.80 | 1707146 | 1.13% |
| 24 Nov 2021 | 119.40 | 120.70 | 121.65 | 119.10 | 1747843 | -0.42% |
| 23 Nov 2021 | 119.90 | 113.05 | 121.50 | 113.05 | 2819107 | 3.76% |
| 22 Nov 2021 | 115.55 | 118.40 | 119.80 | 114.65 | 2848314 | -1.99% |
| 18 Nov 2021 | 117.90 | 122.00 | 123.20 | 116.95 | 2759630 | -2.88% |
| 17 Nov 2021 | 121.40 | 124.20 | 124.90 | 121.00 | 1659116 | -2.88% |
| 16 Nov 2021 | 125.00 | 124.00 | 126.70 | 123.15 | 2233769 | -0.12% |
| 15 Nov 2021 | 125.15 | 128.00 | 128.60 | 124.85 | 1835457 | -1.53% |
| 12 Nov 2021 | 127.10 | 128.50 | 130.45 | 126.10 | 2313161 | -0.78% |
| 11 Nov 2021 | 128.10 | 130.00 | 133.00 | 127.30 | 2812865 | -1.50% |
| 10 Nov 2021 | 130.05 | 133.80 | 135.95 | 129.05 | 4894855 | -2.29% |
| 09 Nov 2021 | 133.10 | 131.50 | 134.45 | 130.45 | 4013443 | 1.91% |
| 08 Nov 2021 | 130.60 | 131.50 | 132.00 | 128.45 | 2935680 | 0.19% |
| 04 Nov 2021 | 130.35 | 128.80 | 130.95 | 128.35 | 974860 | 1.96% |
| 03 Nov 2021 | 127.85 | 130.00 | 132.40 | 126.40 | 3830984 | -0.85% |
| 02 Nov 2021 | 128.95 | 129.50 | 130.75 | 128.35 | 2772811 | 0.35% |
| 01 Nov 2021 | 128.50 | 128.00 | 132.75 | 126.90 | 4147591 | 1.22% |
| 29 Oct 2021 | 126.95 | 128.30 | 131.25 | 124.30 | 4973347 | -1.63% |
| 28 Oct 2021 | 129.05 | 132.00 | 133.00 | 128.10 | 4492425 | -4.05% |
| 27 Oct 2021 | 134.50 | 137.50 | 138.55 | 132.90 | 3857510 | -1.47% |
| 26 Oct 2021 | 136.50 | 130.85 | 137.50 | 129.60 | 8891273 | 4.92% |
| 25 Oct 2021 | 130.10 | 130.75 | 135.00 | 125.95 | 7932152 | 0.35% |
| 22 Oct 2021 | 129.65 | 136.00 | 138.40 | 127.50 | 7458356 | -5.16% |
| 21 Oct 2021 | 136.70 | 144.65 | 148.45 | 135.00 | 10395166 | -4.44% |
| 20 Oct 2021 | 143.05 | 149.05 | 149.15 | 139.70 | 11556906 | -4.09% |
| 19 Oct 2021 | 149.15 | 152.75 | 159.40 | 145.40 | 24618892 | -0.03% |
| 18 Oct 2021 | 149.20 | 138.10 | 152.70 | 138.00 | 33963715 | 12.73% |
| 14 Oct 2021 | 132.35 | 129.00 | 137.95 | 129.00 | 16200880 | 5.08% |
| 13 Oct 2021 | 125.95 | 127.00 | 127.35 | 125.30 | 4430850 | -0.32% |
| 12 Oct 2021 | 126.35 | 125.90 | 128.50 | 125.15 | 3856904 | 0.40% |
| 11 Oct 2021 | 125.85 | 127.80 | 128.00 | 124.80 | 3600660 | -0.91% |
| 08 Oct 2021 | 127.00 | 128.40 | 128.80 | 124.45 | 4524708 | -0.04% |
| 07 Oct 2021 | 127.05 | 127.45 | 130.50 | 126.30 | 8297399 | 1.64% |
| 06 Oct 2021 | 125.00 | 125.25 | 133.70 | 124.20 | 38066071 | 4.12% |
| 05 Oct 2021 | 120.05 | 122.40 | 123.85 | 118.60 | 8821892 | -1.03% |
| 04 Oct 2021 | 121.30 | 110.85 | 129.70 | 110.60 | 28488877 | 10.42% |
| 01 Oct 2021 | 109.85 | 109.90 | 111.80 | 109.20 | 2718556 | -0.09% |
| 30 Sep 2021 | 109.95 | 113.70 | 114.60 | 109.50 | 3458820 | -2.57% |
| 29 Sep 2021 | 112.85 | 109.80 | 114.80 | 109.00 | 4176884 | 2.64% |
| 28 Sep 2021 | 109.95 | 110.05 | 113.50 | 109.40 | 2573524 | 0.05% |
| 27 Sep 2021 | 109.90 | 111.10 | 111.55 | 109.00 | 2034839 | -0.32% |
| 24 Sep 2021 | 110.25 | 113.75 | 114.00 | 109.65 | 2876909 | -2.52% |
| 23 Sep 2021 | 113.10 | 113.25 | 114.90 | 112.60 | 3485093 | 1.53% |
| 22 Sep 2021 | 111.40 | 110.05 | 112.70 | 110.00 | 3862683 | 2.11% |
| 21 Sep 2021 | 109.10 | 111.95 | 112.80 | 108.20 | 6059082 | -1.53% |
| 20 Sep 2021 | 110.80 | 115.00 | 115.20 | 110.20 | 4649599 | -5.14% |
| 17 Sep 2021 | 116.80 | 116.90 | 117.90 | 116.60 | 5750709 | -0.13% |
| 16 Sep 2021 | 116.95 | 118.70 | 119.00 | 116.60 | 14012113 | -6.14% |
| 15 Sep 2021 | 124.60 | 126.50 | 127.05 | 124.05 | 2007766 | -1.11% |
| 14 Sep 2021 | 126.00 | 125.45 | 129.75 | 124.10 | 5772261 | 1.12% |
| 13 Sep 2021 | 124.60 | 118.90 | 125.70 | 118.25 | 10535636 | 7.51% |
| 09 Sep 2021 | 115.90 | 117.50 | 117.50 | 115.20 | 1640985 | -0.90% |
| 08 Sep 2021 | 116.95 | 117.30 | 118.25 | 116.10 | 1399790 | -0.43% |
| 07 Sep 2021 | 117.45 | 119.80 | 120.60 | 117.00 | 1784993 | -1.43% |
| 06 Sep 2021 | 119.15 | 120.00 | 120.90 | 118.15 | 1792642 | 0.04% |
| 03 Sep 2021 | 119.10 | 119.55 | 121.30 | 118.50 | 2368562 | -0.25% |
| 02 Sep 2021 | 119.40 | 117.95 | 120.95 | 117.70 | 2427559 | 1.79% |
| 01 Sep 2021 | 117.30 | 119.20 | 119.50 | 116.25 | 1546422 | -1.39% |
| 31 Aug 2021 | 118.95 | 119.95 | 122.40 | 117.30 | 2908516 | -0.71% |
| 30 Aug 2021 | 119.80 | 116.95 | 120.85 | 116.95 | 2941481 | 3.54% |
| 27 Aug 2021 | 115.70 | 115.55 | 117.60 | 115.00 | 2016080 | 0.26% |
| 26 Aug 2021 | 115.40 | 117.15 | 117.15 | 114.25 | 2017377 | -1.33% |
| 25 Aug 2021 | 116.95 | 115.40 | 119.20 | 115.40 | 3884841 | 2.23% |
| 24 Aug 2021 | 114.40 | 110.00 | 116.30 | 109.80 | 4594286 | 3.39% |
| 23 Aug 2021 | 110.65 | 122.60 | 124.00 | 109.25 | 7314717 | -7.60% |
| 20 Aug 2021 | 119.75 | 122.00 | 124.90 | 119.00 | 4515151 | -6.59% |
| 18 Aug 2021 | 128.20 | 130.40 | 131.70 | 126.10 | 4182550 | -1.69% |
| 17 Aug 2021 | 130.40 | 135.40 | 136.70 | 128.85 | 2663727 | -3.69% |
| 16 Aug 2021 | 135.40 | 132.30 | 137.20 | 129.15 | 3797647 | 2.34% |
| 13 Aug 2021 | 132.30 | 134.50 | 135.65 | 131.00 | 2052343 | -0.86% |
| 12 Aug 2021 | 133.45 | 130.00 | 134.60 | 129.10 | 2677180 | 3.69% |
| 11 Aug 2021 | 128.70 | 130.00 | 133.40 | 123.60 | 7115453 | -0.39% |
| 10 Aug 2021 | 129.20 | 138.70 | 140.80 | 125.20 | 5151181 | -6.17% |
| 09 Aug 2021 | 137.70 | 140.00 | 142.00 | 137.00 | 3711493 | -4.64% |
| 06 Aug 2021 | 144.40 | 144.25 | 148.75 | 143.55 | 3437007 | 0.21% |
| 05 Aug 2021 | 144.10 | 146.05 | 146.80 | 141.35 | 3019311 | -1.30% |
| 04 Aug 2021 | 146.00 | 150.30 | 151.95 | 145.20 | 3263744 | -2.44% |
| 03 Aug 2021 | 149.65 | 153.00 | 153.50 | 148.80 | 3554755 | -2.19% |
| 02 Aug 2021 | 153.00 | 155.65 | 157.35 | 152.10 | 5328757 | -0.46% |
| 30 Jul 2021 | 153.70 | 153.50 | 158.70 | 152.50 | 11709132 | 0.82% |
| 29 Jul 2021 | 152.45 | 150.00 | 156.85 | 148.80 | 9091037 | 2.18% |
| 28 Jul 2021 | 149.20 | 153.90 | 153.90 | 146.70 | 3920214 | -2.32% |
| 27 Jul 2021 | 152.75 | 151.35 | 156.00 | 149.80 | 11769766 | 2.76% |
| 26 Jul 2021 | 148.65 | 147.50 | 149.80 | 146.15 | 5336344 | 2.98% |
| 23 Jul 2021 | 144.35 | 139.25 | 147.40 | 139.25 | 8835264 | 4.64% |
| 22 Jul 2021 | 137.95 | 139.00 | 141.40 | 137.20 | 1649553 | 0.84% |
| 20 Jul 2021 | 136.80 | 140.45 | 141.55 | 136.25 | 2611676 | -2.46% |
| 19 Jul 2021 | 140.25 | 140.10 | 144.30 | 139.10 | 2270417 | -1.51% |
| 16 Jul 2021 | 142.40 | 144.15 | 145.25 | 142.00 | 1638513 | -0.73% |
| 15 Jul 2021 | 143.45 | 143.95 | 145.45 | 142.50 | 1782024 | 0.21% |
| 14 Jul 2021 | 143.15 | 145.00 | 145.10 | 142.75 | 1367971 | -0.93% |
| 13 Jul 2021 | 144.50 | 146.00 | 146.65 | 144.05 | 1267010 | -0.34% |
| 12 Jul 2021 | 145.00 | 147.15 | 148.65 | 144.25 | 1860353 | -0.68% |
| 09 Jul 2021 | 146.00 | 144.25 | 148.30 | 144.20 | 2002250 | 0.03% |
| 08 Jul 2021 | 145.95 | 148.85 | 149.25 | 144.70 | 1954026 | -1.58% |
| 07 Jul 2021 | 148.30 | 144.90 | 150.80 | 142.45 | 7739999 | 2.06% |
| 06 Jul 2021 | 145.30 | 148.50 | 149.50 | 144.20 | 2785784 | -1.62% |
| 05 Jul 2021 | 147.70 | 142.05 | 148.70 | 142.05 | 6085260 | 4.90% |
| 02 Jul 2021 | 140.80 | 142.50 | 143.70 | 140.40 | 2363802 | -1.47% |
| 01 Jul 2021 | 142.90 | 145.00 | 145.80 | 142.10 | 2259411 | -0.83% |
| 30 Jun 2021 | 144.10 | 147.00 | 148.75 | 143.50 | 2552482 | -1.47% |
| 29 Jun 2021 | 146.25 | 150.00 | 150.60 | 145.30 | 2537344 | -1.32% |
| 28 Jun 2021 | 148.20 | 146.20 | 151.90 | 145.80 | 6172566 | -3.92% |
| 25 Jun 2021 | 154.25 | 151.00 | 156.60 | 151.00 | 4998700 | 3.38% |
| 24 Jun 2021 | 149.20 | 153.50 | 153.80 | 147.45 | 2218588 | -2.13% |
| 23 Jun 2021 | 152.45 | 155.00 | 156.65 | 151.50 | 3309324 | -0.07% |
| 22 Jun 2021 | 152.55 | 151.00 | 156.30 | 150.10 | 4887545 | 2.25% |
| 21 Jun 2021 | 149.20 | 140.05 | 150.75 | 135.95 | 9159353 | 3.50% |
| 18 Jun 2021 | 144.15 | 151.00 | 151.50 | 141.35 | 10317206 | -5.57% |
| 17 Jun 2021 | 152.65 | 155.00 | 156.90 | 151.50 | 5423871 | -2.83% |
| 16 Jun 2021 | 157.10 | 160.00 | 161.00 | 156.25 | 7871560 | -3.35% |
| 15 Jun 2021 | 162.55 | 167.00 | 167.00 | 162.00 | 5117904 | -2.66% |
| 14 Jun 2021 | 167.00 | 170.50 | 172.70 | 162.60 | 9720458 | -1.39% |
| 11 Jun 2021 | 169.35 | 161.85 | 171.70 | 159.15 | 14241782 | 5.78% |
| 10 Jun 2021 | 160.10 | 161.40 | 162.80 | 159.15 | 3807098 | 0.31% |
| 09 Jun 2021 | 159.60 | 158.10 | 164.70 | 157.90 | 7216774 | 1.08% |
| 08 Jun 2021 | 157.90 | 161.90 | 162.85 | 157.05 | 3917269 | -2.14% |
| 07 Jun 2021 | 161.35 | 161.60 | 164.75 | 160.50 | 4152826 | 1.48% |
| 04 Jun 2021 | 159.00 | 161.00 | 161.75 | 158.00 | 5857184 | -1.76% |
| 03 Jun 2021 | 161.85 | 163.90 | 166.35 | 161.05 | 5037510 | -0.46% |
| 02 Jun 2021 | 162.60 | 164.00 | 165.00 | 161.25 | 4537188 | 0.00% |
| 01 Jun 2021 | 162.60 | 171.50 | 172.70 | 158.60 | 10953496 | -4.58% |
| 31 May 2021 | 170.40 | 175.60 | 175.75 | 169.05 | 6619747 | -2.10% |
| 28 May 2021 | 174.05 | 178.00 | 184.00 | 172.30 | 14388713 | 1.46% |
| 27 May 2021 | 171.55 | 169.95 | 173.95 | 169.40 | 7077789 | 1.57% |
| 26 May 2021 | 168.90 | 170.50 | 171.50 | 166.30 | 3454236 | -0.12% |
| 25 May 2021 | 169.10 | 173.65 | 175.40 | 167.75 | 4934833 | -0.88% |
| 24 May 2021 | 170.60 | 170.00 | 177.00 | 166.40 | 6000772 | 0.95% |
| 21 May 2021 | 169.00 | 172.45 | 174.80 | 168.00 | 3778444 | -1.14% |
| 20 May 2021 | 170.95 | 170.00 | 177.70 | 168.00 | 6546991 | -2.17% |
| 19 May 2021 | 174.75 | 180.20 | 184.65 | 171.50 | 6352550 | -2.24% |
| 18 May 2021 | 178.75 | 174.95 | 186.60 | 174.10 | 9611131 | 5.05% |
| 17 May 2021 | 170.15 | 173.70 | 175.80 | 166.35 | 7053916 | -0.50% |
| 14 May 2021 | 171.00 | 178.25 | 179.70 | 165.00 | 10504764 | -2.76% |
| 12 May 2021 | 175.85 | 186.95 | 188.75 | 172.95 | 9352353 | -5.23% |
| 11 May 2021 | 185.55 | 180.00 | 196.75 | 176.15 | 20107657 | -1.88% |
| 10 May 2021 | 189.10 | 185.00 | 189.10 | 183.00 | 19235937 | 9.97% |
| 07 May 2021 | 171.95 | 159.80 | 171.95 | 159.05 | 18162198 | 9.98% |
| 06 May 2021 | 156.35 | 152.75 | 160.10 | 152.10 | 8422706 | 3.34% |
| 05 May 2021 | 151.30 | 155.00 | 155.75 | 150.60 | 2833276 | -0.23% |
| 04 May 2021 | 151.65 | 156.60 | 159.10 | 150.80 | 6992626 | -2.03% |
| 03 May 2021 | 154.80 | 155.00 | 160.70 | 154.00 | 5923888 | 0.00% |
| 30 Apr 2021 | 154.80 | 156.10 | 163.70 | 153.35 | 7298813 | -2.12% |
| 29 Apr 2021 | 158.15 | 160.45 | 164.30 | 154.20 | 8762324 | 0.03% |
| 28 Apr 2021 | 158.10 | 157.80 | 165.00 | 155.80 | 15493506 | 3.77% |
| 27 Apr 2021 | 152.35 | 141.40 | 152.35 | 141.00 | 19168413 | 10.00% |
| 26 Apr 2021 | 138.50 | 141.40 | 142.85 | 137.50 | 3877317 | 0.14% |
| 23 Apr 2021 | 138.30 | 136.00 | 142.00 | 136.00 | 3386952 | 1.28% |
| 22 Apr 2021 | 136.55 | 139.80 | 143.65 | 135.60 | 5582180 | -2.74% |
| 20 Apr 2021 | 140.40 | 143.00 | 148.30 | 137.45 | 7421133 | 0.39% |
| 19 Apr 2021 | 139.85 | 146.50 | 146.50 | 137.35 | 9669079 | -6.11% |
| 16 Apr 2021 | 148.95 | 142.00 | 150.95 | 141.05 | 10505534 | 8.52% |
| 15 Apr 2021 | 137.25 | 139.60 | 145.00 | 136.35 | 3309167 | -1.61% |
| 13 Apr 2021 | 139.50 | 133.00 | 143.20 | 131.30 | 3497522 | 6.29% |
| 12 Apr 2021 | 131.25 | 138.10 | 140.70 | 130.20 | 4342376 | -8.73% |
| 09 Apr 2021 | 143.80 | 144.20 | 148.75 | 142.10 | 2792003 | 0.63% |
| 08 Apr 2021 | 142.90 | 139.65 | 149.40 | 136.00 | 10786715 | -1.62% |
| 07 Apr 2021 | 145.25 | 142.15 | 145.25 | 138.35 | 8678027 | 4.99% |
| 06 Apr 2021 | 138.35 | 136.50 | 138.35 | 135.75 | 5480259 | 4.97% |
| 05 Apr 2021 | 131.80 | 128.40 | 131.80 | 126.00 | 5676424 | 4.98% |
| 01 Apr 2021 | 125.55 | 120.50 | 125.55 | 120.15 | 2632548 | 4.97% |
| 31 Mar 2021 | 119.60 | 121.95 | 124.70 | 118.80 | 1550522 | -1.52% |
| 30 Mar 2021 | 121.45 | 123.00 | 127.20 | 120.60 | 1869082 | -1.46% |
| 26 Mar 2021 | 123.25 | 124.70 | 127.50 | 120.65 | 3863374 | 0.74% |
| 25 Mar 2021 | 122.35 | 123.45 | 127.55 | 119.00 | 2682657 | -1.13% |
| 24 Mar 2021 | 123.75 | 129.80 | 130.60 | 123.50 | 2843445 | -4.62% |
| 23 Mar 2021 | 129.75 | 123.00 | 130.30 | 122.90 | 3017718 | 4.55% |
| 22 Mar 2021 | 124.10 | 127.00 | 127.40 | 122.35 | 2319194 | -1.39% |
| 19 Mar 2021 | 125.85 | 118.90 | 125.90 | 114.00 | 4999311 | 4.92% |
| 18 Mar 2021 | 119.95 | 127.85 | 128.00 | 119.00 | 4392236 | -4.16% |
| 17 Mar 2021 | 125.15 | 131.50 | 132.70 | 125.15 | 2457683 | -4.97% |
| 16 Mar 2021 | 131.70 | 135.25 | 136.75 | 131.05 | 1791515 | -1.97% |
| 15 Mar 2021 | 134.35 | 135.00 | 137.80 | 129.30 | 3154298 | 0.60% |
| 12 Mar 2021 | 133.55 | 137.50 | 138.30 | 130.00 | 3020714 | -1.11% |
| 10 Mar 2021 | 135.05 | 136.20 | 140.70 | 132.50 | 3792097 | -2.00% |
| 09 Mar 2021 | 137.80 | 142.55 | 143.70 | 133.80 | 5415376 | -2.13% |
| 08 Mar 2021 | 140.80 | 147.90 | 147.90 | 138.20 | 7477182 | -0.91% |
| 05 Mar 2021 | 142.10 | 131.20 | 142.45 | 128.95 | 19069762 | 4.72% |
| 04 Mar 2021 | 135.70 | 136.10 | 142.80 | 135.70 | 7042291 | -4.97% |
| 03 Mar 2021 | 142.80 | 153.00 | 154.40 | 142.80 | 8358188 | -4.99% |
| 02 Mar 2021 | 150.30 | 165.15 | 165.15 | 149.45 | 18749289 | -4.45% |
| 01 Mar 2021 | 157.30 | 157.00 | 157.30 | 155.00 | 1906527 | 4.97% |
| 26 Feb 2021 | 149.85 | 144.00 | 154.55 | 132.00 | 37155451 | 6.65% |
| 25 Feb 2021 | 140.50 | 133.70 | 140.50 | 132.00 | 13790220 | 9.98% |
| 24 Feb 2021 | 127.75 | 119.80 | 127.75 | 119.05 | 19989597 | 9.99% |
| 23 Feb 2021 | 116.15 | 102.00 | 118.05 | 99.20 | 28353363 | 18.04% |
| 22 Feb 2021 | 98.40 | 88.80 | 102.50 | 88.80 | 24007354 | 14.49% |
| 19 Feb 2021 | 85.95 | 87.95 | 91.30 | 82.60 | 6803902 | -2.61% |
| 18 Feb 2021 | 88.25 | 79.00 | 90.90 | 78.50 | 13901144 | 12.28% |
| 17 Feb 2021 | 78.60 | 75.90 | 80.75 | 75.10 | 5353540 | 2.88% |
| 16 Feb 2021 | 76.40 | 75.90 | 78.65 | 74.60 | 3613588 | 1.33% |
| 15 Feb 2021 | 75.40 | 73.40 | 76.10 | 72.80 | 2916844 | 3.64% |
| 12 Feb 2021 | 72.75 | 74.45 | 74.45 | 72.50 | 1718913 | -1.76% |
| 11 Feb 2021 | 74.05 | 74.00 | 76.40 | 73.60 | 4875202 | 0.07% |
| 10 Feb 2021 | 74.00 | 75.25 | 76.50 | 72.60 | 2799477 | -0.67% |
| 09 Feb 2021 | 74.50 | 76.90 | 78.85 | 73.10 | 5731871 | -2.61% |
| 08 Feb 2021 | 76.50 | 71.65 | 78.50 | 69.10 | 8365571 | 7.75% |
| 05 Feb 2021 | 71.00 | 73.80 | 76.20 | 70.00 | 8616697 | 2.45% |
| 04 Feb 2021 | 69.30 | 69.30 | 69.30 | 67.80 | 4793866 | 10.00% |
| 03 Feb 2021 | 63.00 | 64.55 | 64.60 | 62.70 | 1666529 | -2.02% |
| 02 Feb 2021 | 64.30 | 64.50 | 65.75 | 62.30 | 3343518 | 0.23% |
| 01 Feb 2021 | 64.15 | 60.65 | 64.75 | 58.00 | 4660064 | 6.65% |
| 29 Jan 2021 | 60.15 | 56.70 | 61.20 | 56.70 | 5508914 | 6.93% |
| 28 Jan 2021 | 56.25 | 57.80 | 61.35 | 55.05 | 2357566 | -3.85% |
| 27 Jan 2021 | 58.50 | 54.80 | 60.25 | 54.65 | 5677218 | 6.75% |
| 25 Jan 2021 | 54.80 | 57.75 | 57.75 | 53.60 | 2357342 | -4.03% |
| 22 Jan 2021 | 57.10 | 60.05 | 60.05 | 56.55 | 2427139 | -5.07% |
| 21 Jan 2021 | 60.15 | 62.25 | 62.55 | 59.55 | 1468497 | -2.59% |
| 20 Jan 2021 | 61.75 | 63.00 | 63.60 | 61.55 | 1127805 | -1.75% |
| 19 Jan 2021 | 62.85 | 60.80 | 63.30 | 60.65 | 1867491 | 4.84% |
| 18 Jan 2021 | 59.95 | 64.00 | 64.10 | 59.10 | 2454762 | -5.89% |
| 15 Jan 2021 | 63.70 | 65.90 | 65.90 | 63.10 | 1960657 | -2.67% |
| 14 Jan 2021 | 65.45 | 66.20 | 67.50 | 63.50 | 2406545 | -0.38% |
| 13 Jan 2021 | 65.70 | 66.80 | 69.50 | 64.00 | 8464318 | 1.47% |
| 12 Jan 2021 | 64.75 | 64.50 | 66.80 | 63.10 | 3601915 | 0.70% |
| 11 Jan 2021 | 64.30 | 67.85 | 68.05 | 62.25 | 4243630 | -4.81% |
| 08 Jan 2021 | 67.55 | 68.20 | 69.65 | 66.10 | 6052296 | 1.12% |
| 07 Jan 2021 | 66.80 | 62.85 | 68.20 | 62.65 | 16574143 | 7.74% |
| 06 Jan 2021 | 62.00 | 62.25 | 63.00 | 59.40 | 3069513 | 0.40% |
| 05 Jan 2021 | 61.75 | 61.00 | 63.25 | 60.40 | 2530322 | -0.96% |
| 04 Jan 2021 | 62.35 | 62.95 | 63.00 | 60.50 | 2309709 | 0.40% |
| 01 Jan 2021 | 62.10 | 61.60 | 62.90 | 61.35 | 2174894 | 1.55% |
| 31 Dec 2020 | 61.15 | 62.60 | 62.75 | 61.00 | 1762952 | -1.85% |
| 30 Dec 2020 | 62.30 | 63.40 | 63.85 | 61.00 | 3494447 | -0.48% |
| 29 Dec 2020 | 62.60 | 61.50 | 63.60 | 60.60 | 5710356 | 3.47% |
| 28 Dec 2020 | 60.50 | 60.80 | 61.60 | 60.15 | 1992829 | 0.17% |
| 24 Dec 2020 | 60.40 | 61.70 | 62.45 | 59.65 | 3021392 | -1.47% |
| 23 Dec 2020 | 61.30 | 58.75 | 61.95 | 56.80 | 4990726 | 5.06% |
| 22 Dec 2020 | 58.35 | 56.80 | 59.50 | 52.30 | 7136248 | 1.48% |
| 21 Dec 2020 | 57.50 | 63.90 | 64.00 | 57.50 | 5686894 | -9.95% |
| 18 Dec 2020 | 63.85 | 64.10 | 67.45 | 61.50 | 10634501 | 0.95% |
| 17 Dec 2020 | 63.25 | 58.50 | 66.70 | 58.30 | 24108190 | 8.58% |
| 16 Dec 2020 | 58.25 | 51.80 | 60.40 | 51.75 | 21806916 | 13.55% |
| 15 Dec 2020 | 51.30 | 53.80 | 53.80 | 50.35 | 6432439 | -3.30% |
| 14 Dec 2020 | 53.05 | 45.00 | 53.15 | 44.55 | 18679294 | 19.75% |
| 11 Dec 2020 | 44.30 | 45.00 | 46.20 | 44.00 | 2594039 | -0.89% |
| 10 Dec 2020 | 44.70 | 46.65 | 46.65 | 44.05 | 2832193 | -4.18% |
| 09 Dec 2020 | 46.65 | 43.55 | 47.90 | 43.40 | 5690986 | 7.86% |
| 08 Dec 2020 | 43.25 | 44.65 | 45.00 | 42.25 | 1762375 | -3.89% |
| 07 Dec 2020 | 45.00 | 44.30 | 45.75 | 44.00 | 1720800 | 1.01% |
| 04 Dec 2020 | 44.55 | 43.75 | 45.10 | 43.50 | 2754439 | 2.53% |
| 03 Dec 2020 | 43.45 | 43.50 | 44.60 | 43.30 | 2454523 | -0.23% |
| 02 Dec 2020 | 43.55 | 42.05 | 44.00 | 42.00 | 4047572 | 6.22% |
| 01 Dec 2020 | 41.00 | 41.75 | 42.20 | 40.65 | 1701567 | -1.09% |
| 27 Nov 2020 | 41.45 | 40.00 | 42.00 | 40.00 | 4231434 | 3.63% |
| 26 Nov 2020 | 40.00 | 39.10 | 40.70 | 38.80 | 2030759 | 1.91% |
| 25 Nov 2020 | 39.25 | 38.70 | 40.50 | 38.65 | 4287583 | 1.16% |
| 24 Nov 2020 | 38.80 | 37.00 | 39.20 | 37.00 | 3224375 | 5.43% |
| 23 Nov 2020 | 36.80 | 37.00 | 37.25 | 36.30 | 673857 | -0.41% |
| 20 Nov 2020 | 36.95 | 37.40 | 37.80 | 36.20 | 732634 | -0.40% |
| 19 Nov 2020 | 37.10 | 37.65 | 38.80 | 37.00 | 1651572 | -2.62% |
| 18 Nov 2020 | 38.10 | 36.80 | 38.50 | 36.70 | 4003999 | 3.81% |
| 17 Nov 2020 | 36.70 | 35.00 | 37.00 | 35.00 | 2748644 | 6.07% |
| 14 Nov 2020 | 34.60 | 34.75 | 34.85 | 34.40 | 157504 | 0.44% |
| 13 Nov 2020 | 34.45 | 34.65 | 35.40 | 34.25 | 796660 | -1.85% |
| 12 Nov 2020 | 35.10 | 34.75 | 35.80 | 34.40 | 1565670 | 1.59% |
| 11 Nov 2020 | 34.55 | 35.00 | 35.00 | 34.25 | 668979 | -1.85% |
| 10 Nov 2020 | 35.20 | 34.80 | 35.90 | 34.60 | 807770 | 0.72% |
| 09 Nov 2020 | 34.95 | 34.50 | 35.25 | 34.30 | 517939 | 2.04% |
| 06 Nov 2020 | 34.25 | 34.50 | 34.95 | 34.15 | 406823 | -0.72% |
| 05 Nov 2020 | 34.50 | 33.25 | 34.85 | 33.10 | 681759 | 4.39% |
| 04 Nov 2020 | 33.05 | 32.90 | 33.50 | 32.90 | 191080 | -0.60% |
| 03 Nov 2020 | 33.25 | 32.65 | 33.95 | 32.60 | 613511 | 2.62% |
| 02 Nov 2020 | 32.40 | 33.00 | 33.30 | 32.15 | 262026 | -1.67% |
| 30 Oct 2020 | 32.95 | 33.25 | 34.15 | 32.85 | 499381 | -0.15% |
| 29 Oct 2020 | 33.00 | 33.45 | 33.45 | 32.80 | 242887 | -1.93% |
| 28 Oct 2020 | 33.65 | 34.50 | 34.60 | 33.35 | 313499 | -2.75% |
| 27 Oct 2020 | 34.60 | 34.70 | 34.95 | 34.15 | 314851 | -0.43% |
| 26 Oct 2020 | 34.75 | 34.65 | 35.05 | 34.30 | 639751 | 0.29% |
| 23 Oct 2020 | 34.65 | 34.20 | 34.95 | 34.05 | 753829 | 1.76% |
| 22 Oct 2020 | 34.05 | 35.70 | 35.90 | 33.60 | 1512336 | -3.81% |
| 21 Oct 2020 | 35.40 | 36.50 | 37.30 | 34.55 | 1481410 | -2.88% |
| 20 Oct 2020 | 36.45 | 33.65 | 37.25 | 33.65 | 6413155 | 10.96% |
| 19 Oct 2020 | 32.85 | 32.15 | 33.40 | 31.95 | 486576 | 2.50% |
| 16 Oct 2020 | 32.05 | 31.75 | 32.35 | 31.60 | 301062 | 1.42% |
| 15 Oct 2020 | 31.60 | 32.20 | 32.50 | 31.30 | 294710 | -1.56% |
| 14 Oct 2020 | 32.10 | 32.30 | 32.35 | 31.90 | 254668 | -0.47% |
| 13 Oct 2020 | 32.25 | 32.60 | 33.10 | 32.05 | 288691 | -1.23% |
| 12 Oct 2020 | 32.65 | 32.90 | 34.90 | 32.50 | 308009 | -0.76% |
| 09 Oct 2020 | 32.90 | 32.95 | 33.55 | 32.75 | 275069 | 0.15% |
| 08 Oct 2020 | 32.85 | 33.20 | 33.55 | 32.65 | 345966 | -1.05% |
| 07 Oct 2020 | 33.20 | 33.60 | 33.60 | 33.10 | 268967 | -1.34% |
| 06 Oct 2020 | 33.65 | 33.25 | 34.20 | 33.25 | 485425 | 1.36% |
| 05 Oct 2020 | 33.20 | 33.25 | 33.60 | 33.10 | 243014 | 0.00% |
| 01 Oct 2020 | 33.20 | 33.40 | 33.90 | 33.00 | 291806 | 0.00% |
| 30 Sep 2020 | 33.20 | 34.00 | 34.05 | 33.10 | 272820 | -1.92% |
| 29 Sep 2020 | 33.85 | 34.50 | 34.50 | 33.70 | 356582 | -1.02% |
| 28 Sep 2020 | 34.20 | 34.10 | 34.65 | 34.05 | 400335 | 1.03% |
| 25 Sep 2020 | 33.85 | 33.00 | 34.10 | 33.00 | 519899 | 3.68% |
| 24 Sep 2020 | 32.65 | 33.20 | 33.70 | 32.55 | 388918 | -3.55% |
| 23 Sep 2020 | 33.85 | 34.20 | 34.85 | 33.45 | 479241 | -0.29% |
| 22 Sep 2020 | 33.95 | 35.00 | 35.05 | 33.10 | 830158 | -2.72% |
| 21 Sep 2020 | 34.90 | 36.70 | 36.70 | 34.60 | 473960 | -4.38% |
| 18 Sep 2020 | 36.50 | 37.75 | 37.95 | 36.20 | 942213 | -2.01% |
| 17 Sep 2020 | 37.25 | 36.30 | 38.45 | 36.00 | 1271489 | 2.48% |
| 16 Sep 2020 | 36.35 | 36.75 | 37.00 | 36.20 | 371709 | -1.49% |
| 15 Sep 2020 | 36.90 | 37.10 | 37.55 | 36.75 | 482073 | -0.67% |
| 14 Sep 2020 | 37.15 | 38.00 | 38.25 | 36.50 | 919987 | -0.67% |
| 11 Sep 2020 | 37.40 | 37.90 | 38.00 | 37.10 | 3043921 | 5.95% |
| 10 Sep 2020 | 35.30 | 34.90 | 35.90 | 34.85 | 452961 | 2.17% |
| 09 Sep 2020 | 34.55 | 34.90 | 35.10 | 33.80 | 661476 | -1.71% |
| 08 Sep 2020 | 35.15 | 36.15 | 36.45 | 35.00 | 439967 | -1.95% |
| 07 Sep 2020 | 35.85 | 36.50 | 36.50 | 35.60 | 379651 | -1.38% |
| 04 Sep 2020 | 36.35 | 36.00 | 36.95 | 36.00 | 458781 | -2.28% |
| 03 Sep 2020 | 37.20 | 37.20 | 37.75 | 36.70 | 341764 | 0.00% |
| 02 Sep 2020 | 37.20 | 37.00 | 37.75 | 36.70 | 552018 | 1.09% |
| 01 Sep 2020 | 36.80 | 36.20 | 37.60 | 35.50 | 562837 | 1.24% |
| 31 Aug 2020 | 36.35 | 38.00 | 38.45 | 35.90 | 1079405 | -4.22% |
| 28 Aug 2020 | 37.95 | 38.10 | 38.75 | 37.75 | 1032741 | -0.13% |
| 27 Aug 2020 | 38.00 | 38.80 | 39.10 | 37.50 | 964362 | -1.55% |
| 26 Aug 2020 | 38.60 | 38.15 | 39.20 | 38.15 | 935082 | 1.45% |
| 25 Aug 2020 | 38.05 | 39.05 | 39.05 | 37.50 | 1299448 | -1.93% |
| 24 Aug 2020 | 38.80 | 40.20 | 40.25 | 38.25 | 1553895 | -2.88% |
| 21 Aug 2020 | 39.95 | 41.00 | 41.65 | 39.75 | 1776323 | -1.72% |
| 20 Aug 2020 | 40.65 | 39.10 | 41.60 | 39.00 | 3426875 | 1.50% |
| 19 Aug 2020 | 40.05 | 39.50 | 40.80 | 39.40 | 3903954 | 2.56% |
| 18 Aug 2020 | 39.05 | 37.60 | 40.20 | 37.45 | 4218180 | 4.55% |
| 17 Aug 2020 | 37.35 | 38.10 | 38.70 | 37.10 | 1010772 | -1.06% |
| 14 Aug 2020 | 37.75 | 38.90 | 39.40 | 36.90 | 1545604 | -2.58% |
| 13 Aug 2020 | 38.75 | 37.90 | 39.45 | 37.65 | 1483539 | 2.65% |
| 12 Aug 2020 | 37.75 | 37.70 | 38.70 | 37.40 | 878586 | -1.31% |
| 11 Aug 2020 | 38.25 | 37.35 | 39.85 | 37.20 | 2758941 | 3.24% |
| 10 Aug 2020 | 37.05 | 37.20 | 37.45 | 36.80 | 772969 | 0.41% |
| 07 Aug 2020 | 36.90 | 36.90 | 37.85 | 36.50 | 1126178 | -0.14% |
| 06 Aug 2020 | 36.95 | 37.10 | 37.75 | 36.60 | 882904 | 0.41% |
| 05 Aug 2020 | 36.80 | 36.30 | 37.30 | 36.10 | 1545462 | 1.94% |
| 04 Aug 2020 | 36.10 | 36.25 | 36.90 | 35.90 | 733638 | 0.28% |
| 03 Aug 2020 | 36.00 | 35.00 | 36.90 | 35.00 | 771301 | 1.55% |
| 31 Jul 2020 | 35.45 | 35.65 | 36.25 | 35.15 | 641429 | -0.70% |
| 30 Jul 2020 | 35.70 | 36.55 | 37.25 | 35.55 | 940969 | -2.33% |
| 29 Jul 2020 | 36.55 | 37.65 | 37.70 | 36.35 | 1191020 | -2.01% |
| 28 Jul 2020 | 37.30 | 35.50 | 38.70 | 35.50 | 3350679 | 5.97% |
| 27 Jul 2020 | 35.20 | 36.20 | 36.30 | 35.10 | 768911 | -2.63% |
| 24 Jul 2020 | 36.15 | 36.70 | 37.10 | 35.70 | 1165721 | -2.56% |
| 23 Jul 2020 | 37.10 | 36.90 | 37.70 | 36.55 | 1303293 | 0.68% |
| 22 Jul 2020 | 36.85 | 36.00 | 38.15 | 35.00 | 3494249 | -2.12% |
| 21 Jul 2020 | 37.65 | 38.10 | 38.80 | 37.20 | 1818520 | -0.26% |
| 20 Jul 2020 | 37.75 | 39.60 | 39.60 | 37.40 | 1760275 | -3.94% |
| 17 Jul 2020 | 39.30 | 37.75 | 41.50 | 37.75 | 5899669 | 6.36% |
| 16 Jul 2020 | 36.95 | 36.90 | 37.35 | 34.75 | 1553617 | 1.09% |
| 15 Jul 2020 | 36.55 | 37.80 | 38.25 | 36.10 | 1255983 | -0.95% |
| 14 Jul 2020 | 36.90 | 39.20 | 39.25 | 36.70 | 1618042 | -6.46% |
| 13 Jul 2020 | 39.45 | 39.25 | 40.75 | 39.25 | 2159246 | 1.28% |
| 10 Jul 2020 | 38.95 | 40.00 | 40.00 | 38.05 | 2588160 | -2.99% |
| 09 Jul 2020 | 40.15 | 40.45 | 42.00 | 39.85 | 6046034 | 0.63% |
| 08 Jul 2020 | 39.90 | 36.20 | 42.80 | 35.60 | 12993580 | 10.68% |
| 07 Jul 2020 | 36.05 | 37.35 | 37.35 | 35.50 | 1948015 | -2.96% |
| 06 Jul 2020 | 37.15 | 33.35 | 37.95 | 33.05 | 9027920 | 12.24% |
| 03 Jul 2020 | 33.10 | 33.05 | 34.05 | 32.55 | 1566431 | 1.07% |
| 02 Jul 2020 | 32.75 | 31.95 | 33.60 | 31.55 | 1654771 | 3.48% |
| 01 Jul 2020 | 31.65 | 32.10 | 32.25 | 31.25 | 686011 | -0.16% |
| 30 Jun 2020 | 31.70 | 32.40 | 33.35 | 31.40 | 820592 | -1.25% |
| 29 Jun 2020 | 32.10 | 33.00 | 33.10 | 31.50 | 767698 | -3.17% |
| 26 Jun 2020 | 33.15 | 33.50 | 33.95 | 32.80 | 999629 | -0.15% |
| 25 Jun 2020 | 33.20 | 31.75 | 33.95 | 31.35 | 1415685 | 3.43% |
| 24 Jun 2020 | 32.10 | 33.30 | 34.65 | 31.90 | 2305193 | -2.58% |
| 23 Jun 2020 | 32.95 | 32.05 | 33.30 | 32.00 | 1478600 | 3.62% |
| 22 Jun 2020 | 31.80 | 31.35 | 33.00 | 31.00 | 1518295 | 2.25% |
| 19 Jun 2020 | 31.10 | 32.20 | 32.80 | 31.00 | 1132484 | -2.35% |
| 18 Jun 2020 | 31.85 | 28.95 | 33.50 | 28.95 | 3269121 | 10.78% |
| 17 Jun 2020 | 28.75 | 28.70 | 29.30 | 28.50 | 377005 | -0.52% |
| 16 Jun 2020 | 28.90 | 29.60 | 30.55 | 28.15 | 948931 | -0.69% |
| 15 Jun 2020 | 29.10 | 29.50 | 30.40 | 28.40 | 742475 | -1.69% |
| 12 Jun 2020 | 29.60 | 28.20 | 29.80 | 28.00 | 682282 | -0.84% |
| 11 Jun 2020 | 29.85 | 30.75 | 31.70 | 29.70 | 881637 | -2.61% |
| 10 Jun 2020 | 30.65 | 30.80 | 31.15 | 30.25 | 673211 | 0.16% |
| 09 Jun 2020 | 30.60 | 32.55 | 33.10 | 30.40 | 1247352 | -4.52% |
| 08 Jun 2020 | 32.05 | 31.40 | 33.60 | 31.10 | 2182943 | 3.22% |
| 05 Jun 2020 | 31.05 | 28.25 | 31.45 | 28.25 | 2201004 | 10.89% |
| 04 Jun 2020 | 28.00 | 28.60 | 29.10 | 27.80 | 573166 | -2.61% |
| 03 Jun 2020 | 28.75 | 29.10 | 29.70 | 28.30 | 1153026 | -0.35% |
| 02 Jun 2020 | 28.85 | 28.40 | 29.50 | 28.30 | 1653519 | 3.96% |
| 01 Jun 2020 | 27.75 | 26.30 | 28.60 | 26.30 | 1814887 | 6.94% |
| 29 May 2020 | 25.95 | 25.80 | 26.80 | 25.55 | 658626 | 0.19% |
| 28 May 2020 | 25.90 | 25.60 | 26.35 | 25.60 | 622814 | 1.97% |
| 27 May 2020 | 25.40 | 25.20 | 25.90 | 24.80 | 703825 | 2.63% |
| 26 May 2020 | 24.75 | 24.65 | 25.00 | 24.20 | 226869 | 1.02% |
| 22 May 2020 | 24.50 | 25.30 | 25.35 | 24.30 | 308523 | -3.54% |
| 21 May 2020 | 25.40 | 25.30 | 26.10 | 25.15 | 352621 | 1.20% |
| 20 May 2020 | 25.10 | 25.30 | 25.65 | 24.85 | 320558 | -0.40% |
| 19 May 2020 | 25.20 | 26.25 | 26.75 | 24.90 | 436298 | -3.26% |
| 18 May 2020 | 26.05 | 26.70 | 27.35 | 25.75 | 1199607 | 0.97% |
| 15 May 2020 | 25.80 | 25.50 | 26.50 | 25.50 | 557279 | 0.19% |
| 14 May 2020 | 25.75 | 25.80 | 26.65 | 25.25 | 789051 | -0.77% |
| 13 May 2020 | 25.95 | 25.20 | 26.40 | 24.10 | 1830215 | 9.03% |
| 12 May 2020 | 23.80 | 23.80 | 24.20 | 23.45 | 372602 | 0.00% |
| 11 May 2020 | 23.80 | 24.00 | 24.50 | 23.70 | 359927 | 0.00% |
| 08 May 2020 | 23.80 | 24.60 | 24.75 | 23.70 | 290298 | -1.65% |
| 07 May 2020 | 24.20 | 23.85 | 24.85 | 23.65 | 418788 | 1.47% |
| 06 May 2020 | 23.85 | 24.45 | 24.45 | 23.65 | 605433 | -0.83% |
| 05 May 2020 | 24.05 | 25.00 | 25.15 | 23.55 | 562133 | -1.43% |
| 04 May 2020 | 24.40 | 25.30 | 25.45 | 23.15 | 528738 | -6.33% |
| 30 Apr 2020 | 26.05 | 26.00 | 26.50 | 25.80 | 954699 | 2.16% |
| 29 Apr 2020 | 25.50 | 25.30 | 26.30 | 25.10 | 684035 | 1.80% |
| 28 Apr 2020 | 25.05 | 25.45 | 25.45 | 24.60 | 272512 | -0.60% |
| 27 Apr 2020 | 25.20 | 26.00 | 26.15 | 25.10 | 372824 | -1.95% |
| 24 Apr 2020 | 25.70 | 26.70 | 26.90 | 25.50 | 725221 | -1.72% |
| 23 Apr 2020 | 26.15 | 25.60 | 26.60 | 25.60 | 494673 | 2.55% |
| 22 Apr 2020 | 25.50 | 25.25 | 26.10 | 24.70 | 462077 | 0.39% |
| 21 Apr 2020 | 25.40 | 26.60 | 26.65 | 24.80 | 669560 | -6.27% |
| 20 Apr 2020 | 27.10 | 27.80 | 28.30 | 26.75 | 938619 | -1.09% |
| 17 Apr 2020 | 27.40 | 27.50 | 27.80 | 26.65 | 1063408 | 3.79% |
| 16 Apr 2020 | 26.40 | 25.90 | 26.70 | 25.50 | 469044 | 2.72% |
| 15 Apr 2020 | 25.70 | 25.40 | 27.25 | 25.20 | 1084057 | 2.19% |
| 13 Apr 2020 | 25.15 | 25.00 | 25.85 | 23.80 | 583151 | 1.62% |
| 09 Apr 2020 | 24.75 | 24.15 | 24.95 | 24.10 | 633363 | 3.56% |
| 08 Apr 2020 | 23.90 | 23.15 | 26.00 | 23.00 | 828468 | 2.58% |
| 07 Apr 2020 | 23.30 | 22.20 | 23.50 | 22.05 | 769477 | 7.87% |
| 03 Apr 2020 | 21.60 | 21.50 | 22.50 | 20.70 | 534619 | 0.00% |
| 01 Apr 2020 | 21.60 | 21.90 | 22.50 | 21.30 | 502667 | 1.41% |
| 31 Mar 2020 | 21.30 | 21.10 | 21.70 | 20.80 | 761848 | 5.71% |
| 30 Mar 2020 | 20.15 | 20.40 | 20.80 | 19.40 | 405839 | -3.36% |
| 27 Mar 2020 | 20.85 | 20.85 | 22.20 | 20.55 | 960632 | 2.71% |
| 26 Mar 2020 | 20.30 | 20.00 | 21.30 | 19.85 | 833391 | 1.25% |
| 25 Mar 2020 | 20.05 | 18.35 | 20.25 | 18.35 | 571442 | 7.51% |
| 24 Mar 2020 | 18.65 | 21.50 | 21.50 | 18.25 | 788013 | -6.75% |
| 23 Mar 2020 | 20.00 | 21.00 | 21.60 | 18.30 | 804336 | -12.09% |
| 20 Mar 2020 | 22.75 | 21.45 | 23.75 | 21.30 | 995895 | 6.81% |
| 19 Mar 2020 | 21.30 | 21.00 | 22.25 | 20.30 | 953064 | -5.54% |
| 18 Mar 2020 | 22.55 | 23.30 | 23.85 | 21.30 | 849601 | -2.17% |
| 17 Mar 2020 | 23.05 | 24.65 | 24.65 | 23.00 | 660386 | -2.54% |
| 16 Mar 2020 | 23.65 | 24.10 | 24.80 | 23.50 | 822738 | -9.04% |
| 13 Mar 2020 | 26.00 | 23.00 | 26.35 | 19.65 | 1415093 | 6.56% |
| 12 Mar 2020 | 24.40 | 27.30 | 27.30 | 23.30 | 1232642 | -12.86% |
| 11 Mar 2020 | 28.00 | 27.70 | 28.35 | 26.75 | 614483 | 1.08% |
| 09 Mar 2020 | 27.70 | 28.00 | 28.50 | 26.75 | 885075 | -4.81% |
| 06 Mar 2020 | 29.10 | 28.25 | 29.50 | 28.25 | 702303 | -4.59% |
| 05 Mar 2020 | 30.50 | 30.00 | 30.75 | 29.75 | 517061 | 3.21% |
| 04 Mar 2020 | 29.55 | 30.90 | 30.95 | 28.70 | 878746 | -3.75% |
| 03 Mar 2020 | 30.70 | 30.65 | 30.95 | 29.75 | 664930 | 2.50% |
| 02 Mar 2020 | 29.95 | 31.95 | 32.45 | 29.50 | 546035 | -4.47% |
| 28 Feb 2020 | 31.35 | 32.45 | 32.75 | 31.10 | 719501 | -6.42% |
| 27 Feb 2020 | 33.50 | 34.05 | 34.05 | 33.05 | 434638 | -2.19% |
| 26 Feb 2020 | 34.25 | 34.80 | 35.00 | 33.80 | 551075 | -2.14% |
| 25 Feb 2020 | 35.00 | 34.50 | 35.50 | 34.40 | 382908 | 0.29% |
| 24 Feb 2020 | 34.90 | 36.50 | 36.50 | 34.60 | 598255 | -4.51% |
| 20 Feb 2020 | 36.55 | 36.10 | 37.35 | 35.70 | 571600 | 1.25% |
| 19 Feb 2020 | 36.10 | 35.65 | 36.45 | 35.10 | 677061 | 2.85% |
| 18 Feb 2020 | 35.10 | 35.60 | 35.60 | 34.55 | 822581 | -2.23% |
| 17 Feb 2020 | 35.90 | 38.20 | 38.25 | 35.55 | 876239 | -5.53% |
| 14 Feb 2020 | 38.00 | 38.90 | 39.10 | 37.75 | 1896231 | -8.10% |
| 13 Feb 2020 | 41.35 | 41.95 | 41.95 | 40.90 | 426106 | -1.43% |
| 12 Feb 2020 | 41.95 | 41.75 | 43.15 | 41.65 | 1065979 | 0.96% |
| 11 Feb 2020 | 41.55 | 41.60 | 43.40 | 41.10 | 998194 | -0.12% |
| 10 Feb 2020 | 41.60 | 42.10 | 42.25 | 41.10 | 444902 | -1.30% |
| 07 Feb 2020 | 42.15 | 42.70 | 43.15 | 41.80 | 580878 | -1.06% |
| 06 Feb 2020 | 42.60 | 43.55 | 44.30 | 42.40 | 747080 | -1.50% |
| 05 Feb 2020 | 43.25 | 42.40 | 43.55 | 42.05 | 706380 | 2.85% |
| 04 Feb 2020 | 42.05 | 40.70 | 42.50 | 40.45 | 973389 | 4.60% |
| 03 Feb 2020 | 40.20 | 40.60 | 41.20 | 39.75 | 834534 | -2.78% |
| 01 Feb 2020 | 41.35 | 42.25 | 44.00 | 41.10 | 742665 | -2.59% |
| 31 Jan 2020 | 42.45 | 43.65 | 43.90 | 42.30 | 524534 | -2.19% |
| 30 Jan 2020 | 43.40 | 44.35 | 44.40 | 42.90 | 538431 | -1.92% |
| 29 Jan 2020 | 44.25 | 45.00 | 45.10 | 43.90 | 528734 | 0.80% |
| 28 Jan 2020 | 43.90 | 44.90 | 45.35 | 43.30 | 710336 | -2.34% |
| 27 Jan 2020 | 44.95 | 46.40 | 46.50 | 44.80 | 783809 | -3.85% |
| 24 Jan 2020 | 46.75 | 45.25 | 47.30 | 44.75 | 1329254 | 3.77% |
| 23 Jan 2020 | 45.05 | 44.70 | 45.65 | 44.50 | 764710 | 1.01% |
| 22 Jan 2020 | 44.60 | 45.30 | 45.65 | 44.50 | 586745 | -1.00% |
| 21 Jan 2020 | 45.05 | 45.40 | 45.70 | 44.95 | 622211 | -1.74% |
| 20 Jan 2020 | 45.85 | 46.90 | 47.00 | 45.70 | 651813 | -1.82% |
| 17 Jan 2020 | 46.70 | 47.50 | 47.55 | 46.55 | 729797 | -1.68% |
| 16 Jan 2020 | 47.50 | 47.60 | 49.25 | 47.10 | 2508464 | 1.06% |
| 15 Jan 2020 | 47.00 | 47.20 | 47.55 | 46.40 | 1074088 | -0.53% |
| 14 Jan 2020 | 47.25 | 47.70 | 47.80 | 47.00 | 1090705 | -0.11% |
| 13 Jan 2020 | 47.30 | 46.40 | 48.95 | 46.20 | 2428426 | 2.05% |
| 10 Jan 2020 | 46.35 | 47.20 | 47.90 | 46.00 | 1603171 | -1.07% |
| 09 Jan 2020 | 46.85 | 47.05 | 47.90 | 46.60 | 1683221 | 1.74% |
| 08 Jan 2020 | 46.05 | 45.00 | 47.20 | 44.20 | 3349792 | 0.55% |
| 07 Jan 2020 | 45.80 | 45.25 | 46.75 | 45.20 | 2175054 | 2.69% |
| 06 Jan 2020 | 44.60 | 46.25 | 46.25 | 44.20 | 3537345 | -4.60% |
| 03 Jan 2020 | 46.75 | 50.00 | 51.00 | 46.20 | 9379034 | -3.61% |
| 02 Jan 2020 | 48.50 | 40.85 | 48.50 | 40.75 | 18450531 | 19.90% |
| 01 Jan 2020 | 40.45 | 39.40 | 40.85 | 39.25 | 1800482 | 3.06% |
| 31 Dec 2019 | 39.25 | 39.00 | 39.70 | 38.80 | 764701 | 0.77% |
| 30 Dec 2019 | 38.95 | 39.30 | 39.60 | 38.65 | 733344 | -0.13% |
| 27 Dec 2019 | 39.00 | 39.20 | 39.50 | 38.80 | 667847 | 0.39% |
| 26 Dec 2019 | 38.85 | 38.60 | 39.90 | 38.25 | 1230920 | 1.30% |
| 24 Dec 2019 | 38.35 | 38.90 | 39.30 | 37.90 | 676394 | -1.41% |
| 23 Dec 2019 | 38.90 | 37.70 | 39.90 | 37.50 | 1714541 | 3.32% |
| 20 Dec 2019 | 37.65 | 38.15 | 38.35 | 37.30 | 622751 | -1.31% |
| 19 Dec 2019 | 38.15 | 38.45 | 38.55 | 37.55 | 723806 | -0.78% |
| 18 Dec 2019 | 38.45 | 38.45 | 39.70 | 38.20 | 1006376 | 0.26% |
| 17 Dec 2019 | 38.35 | 37.55 | 39.40 | 37.55 | 992337 | 2.27% |
| 16 Dec 2019 | 37.50 | 38.15 | 38.50 | 37.30 | 439420 | -1.06% |
| 13 Dec 2019 | 37.90 | 38.00 | 39.20 | 37.70 | 1004662 | 1.34% |
| 12 Dec 2019 | 37.40 | 36.75 | 37.75 | 36.75 | 549242 | 3.17% |
| 11 Dec 2019 | 36.25 | 37.65 | 37.90 | 36.00 | 642929 | -3.20% |
| 10 Dec 2019 | 37.45 | 38.50 | 38.90 | 37.30 | 464753 | -2.35% |
| 09 Dec 2019 | 38.35 | 39.00 | 39.40 | 38.25 | 628808 | -1.67% |
| 06 Dec 2019 | 39.00 | 39.90 | 41.05 | 38.50 | 1108213 | -0.13% |
| 05 Dec 2019 | 39.05 | 39.35 | 40.20 | 38.75 | 580936 | -0.51% |
| 04 Dec 2019 | 39.25 | 39.15 | 39.75 | 38.60 | 520550 | -0.38% |
| 03 Dec 2019 | 39.40 | 40.40 | 40.80 | 39.20 | 592663 | -2.48% |
| 02 Dec 2019 | 40.40 | 40.40 | 42.35 | 39.25 | 1563340 | -0.12% |
| 29 Nov 2019 | 40.45 | 40.75 | 41.75 | 40.20 | 730766 | -0.74% |
| 28 Nov 2019 | 40.75 | 40.75 | 41.30 | 40.25 | 497594 | 0.74% |
| 27 Nov 2019 | 40.45 | 41.00 | 41.40 | 40.15 | 678815 | -0.74% |
| 26 Nov 2019 | 40.75 | 42.45 | 42.90 | 40.30 | 1561869 | -3.44% |
| 25 Nov 2019 | 42.20 | 40.40 | 42.85 | 40.15 | 2097907 | 5.11% |
| 22 Nov 2019 | 40.15 | 39.00 | 40.40 | 38.55 | 889988 | 3.08% |
| 21 Nov 2019 | 38.95 | 41.50 | 41.55 | 38.50 | 1583708 | -6.14% |
| 20 Nov 2019 | 41.50 | 39.90 | 42.40 | 39.50 | 3260803 | 5.87% |
| 19 Nov 2019 | 39.20 | 37.70 | 40.20 | 36.90 | 1207900 | 3.98% |
| 18 Nov 2019 | 37.70 | 37.45 | 38.15 | 37.15 | 637488 | 0.94% |
| 15 Nov 2019 | 37.35 | 38.55 | 38.60 | 37.15 | 592353 | -3.36% |
| 14 Nov 2019 | 38.65 | 39.35 | 39.50 | 38.05 | 493428 | -1.40% |
| 13 Nov 2019 | 39.20 | 40.80 | 41.00 | 38.75 | 646793 | -3.57% |
| 11 Nov 2019 | 40.65 | 40.55 | 41.25 | 40.15 | 698785 | 1.12% |
| 08 Nov 2019 | 40.20 | 41.10 | 41.40 | 40.00 | 630719 | -3.02% |
| 07 Nov 2019 | 41.45 | 41.35 | 41.95 | 40.25 | 1081293 | 0.73% |
| 06 Nov 2019 | 41.15 | 42.00 | 42.30 | 41.00 | 844678 | -2.37% |
| 05 Nov 2019 | 42.15 | 43.70 | 43.85 | 41.80 | 866408 | -2.99% |
| 04 Nov 2019 | 43.45 | 43.70 | 44.70 | 43.00 | 1941898 | -0.11% |
| 01 Nov 2019 | 43.50 | 41.45 | 44.20 | 40.90 | 2590400 | 5.07% |
| 31 Oct 2019 | 41.40 | 42.75 | 43.55 | 41.25 | 1358655 | -2.36% |
| 30 Oct 2019 | 42.40 | 42.15 | 43.15 | 42.00 | 2985135 | 5.74% |
| 29 Oct 2019 | 40.10 | 38.75 | 40.40 | 38.40 | 1459545 | 2.56% |
| 27 Oct 2019 | 39.10 | 38.35 | 39.45 | 38.35 | 379395 | 2.89% |
| 25 Oct 2019 | 38.00 | 38.65 | 38.65 | 37.30 | 1247107 | -0.39% |
| 24 Oct 2019 | 38.15 | 39.40 | 39.80 | 37.00 | 956488 | -1.80% |
| 23 Oct 2019 | 38.85 | 39.90 | 39.90 | 38.25 | 1102234 | -1.15% |
| 22 Oct 2019 | 39.30 | 39.65 | 41.70 | 38.65 | 3658476 | 1.95% |
| 18 Oct 2019 | 38.55 | 32.45 | 38.75 | 32.45 | 10141035 | 19.35% |
| 17 Oct 2019 | 32.30 | 32.90 | 32.90 | 31.70 | 555392 | -1.22% |
| 16 Oct 2019 | 32.70 | 31.95 | 33.45 | 31.50 | 1851029 | 2.99% |
| 15 Oct 2019 | 31.75 | 30.40 | 32.10 | 29.65 | 1364837 | 4.44% |
| 14 Oct 2019 | 30.40 | 30.30 | 30.80 | 30.10 | 619900 | 1.67% |
| 11 Oct 2019 | 29.90 | 30.80 | 30.80 | 29.70 | 962329 | 0.67% |
| 10 Oct 2019 | 29.70 | 29.00 | 30.50 | 29.00 | 1231693 | 2.59% |
| 09 Oct 2019 | 28.95 | 31.65 | 32.30 | 28.60 | 3166415 | -8.53% |
| 07 Oct 2019 | 31.65 | 32.75 | 33.20 | 31.50 | 830670 | -3.21% |
| 04 Oct 2019 | 32.70 | 33.40 | 34.80 | 32.30 | 2033901 | -0.15% |
| 03 Oct 2019 | 32.75 | 33.70 | 34.30 | 32.40 | 865095 | -3.11% |
| 01 Oct 2019 | 33.80 | 35.00 | 36.30 | 33.05 | 2103524 | -3.98% |
| 30 Sep 2019 | 35.20 | 36.60 | 36.80 | 34.80 | 631942 | -3.83% |
| 27 Sep 2019 | 36.60 | 37.35 | 37.85 | 36.40 | 600991 | -2.01% |
| 26 Sep 2019 | 37.35 | 36.95 | 38.45 | 36.40 | 1164977 | 1.77% |
| 25 Sep 2019 | 36.70 | 37.55 | 38.00 | 36.40 | 557783 | -2.78% |
| 24 Sep 2019 | 37.75 | 38.50 | 38.85 | 37.55 | 627010 | -1.69% |
| 23 Sep 2019 | 38.40 | 37.45 | 39.30 | 37.20 | 1150333 | 4.49% |
| 20 Sep 2019 | 36.75 | 35.00 | 38.50 | 35.00 | 1423971 | 3.96% |
| 19 Sep 2019 | 35.35 | 36.85 | 37.80 | 35.05 | 908948 | -4.07% |
| 18 Sep 2019 | 36.85 | 37.55 | 37.70 | 36.50 | 661378 | -0.54% |
| 17 Sep 2019 | 37.05 | 38.00 | 39.80 | 36.50 | 2803129 | -3.26% |
| 16 Sep 2019 | 38.30 | 39.45 | 40.40 | 38.05 | 1870961 | -4.96% |
| 13 Sep 2019 | 40.30 | 35.55 | 41.65 | 35.05 | 5761264 | 14.16% |
| 12 Sep 2019 | 35.30 | 35.25 | 36.40 | 34.80 | 1043606 | 0.71% |
| 11 Sep 2019 | 35.05 | 34.50 | 35.60 | 34.40 | 724113 | 1.74% |
| 09 Sep 2019 | 34.45 | 33.80 | 34.70 | 33.55 | 531847 | 1.62% |
| 06 Sep 2019 | 33.90 | 33.50 | 34.35 | 33.20 | 771025 | 0.44% |
| 05 Sep 2019 | 33.75 | 31.70 | 34.85 | 31.60 | 1770170 | 7.31% |
| 04 Sep 2019 | 31.45 | 30.95 | 31.70 | 30.50 | 298368 | 2.11% |
| 03 Sep 2019 | 30.80 | 30.95 | 32.25 | 30.60 | 431799 | -2.53% |
| 30 Aug 2019 | 31.60 | 32.15 | 32.50 | 31.25 | 597218 | -1.25% |
| 29 Aug 2019 | 32.00 | 31.20 | 32.85 | 30.75 | 1563571 | 3.56% |
| 28 Aug 2019 | 30.90 | 32.35 | 32.50 | 30.70 | 464826 | -4.04% |
| 27 Aug 2019 | 32.20 | 30.10 | 32.95 | 30.10 | 735904 | 6.27% |
| 26 Aug 2019 | 30.30 | 30.00 | 30.60 | 29.15 | 438131 | 2.71% |
| 23 Aug 2019 | 29.50 | 29.00 | 29.70 | 27.85 | 731882 | 2.43% |
| 22 Aug 2019 | 28.80 | 30.05 | 30.20 | 28.20 | 548980 | -5.57% |
| 21 Aug 2019 | 30.50 | 31.55 | 31.55 | 30.05 | 519432 | -2.09% |
| 20 Aug 2019 | 31.15 | 32.45 | 32.60 | 30.70 | 346797 | -3.56% |
| 19 Aug 2019 | 32.30 | 32.55 | 33.05 | 32.10 | 256202 | -0.77% |
| 16 Aug 2019 | 32.55 | 31.20 | 33.25 | 30.20 | 1233067 | 3.66% |
| 14 Aug 2019 | 31.40 | 31.95 | 32.00 | 31.05 | 312512 | -0.79% |
| 13 Aug 2019 | 31.65 | 32.30 | 32.40 | 31.45 | 360464 | -3.65% |
| 09 Aug 2019 | 32.85 | 33.00 | 33.35 | 32.50 | 318544 | 0.61% |
| 08 Aug 2019 | 32.65 | 31.05 | 32.95 | 30.75 | 591876 | 5.15% |
| 07 Aug 2019 | 31.05 | 31.70 | 31.85 | 30.60 | 371434 | -0.64% |
| 06 Aug 2019 | 31.25 | 30.10 | 31.45 | 30.10 | 415861 | 2.46% |
| 05 Aug 2019 | 30.50 | 31.65 | 31.65 | 30.35 | 464452 | -4.24% |
| 02 Aug 2019 | 31.85 | 31.95 | 32.10 | 31.00 | 424586 | -0.78% |
| 01 Aug 2019 | 32.10 | 32.10 | 33.60 | 31.60 | 507507 | -1.23% |
| 31 Jul 2019 | 32.50 | 31.55 | 32.90 | 30.85 | 446076 | 3.01% |
| 30 Jul 2019 | 31.55 | 33.25 | 33.40 | 31.15 | 534687 | -4.68% |
| 29 Jul 2019 | 33.10 | 33.60 | 33.65 | 33.00 | 315788 | -1.34% |
| 26 Jul 2019 | 33.55 | 33.50 | 34.05 | 33.10 | 415904 | 0.15% |
| 25 Jul 2019 | 33.50 | 34.25 | 34.45 | 33.30 | 338134 | -1.76% |
| 24 Jul 2019 | 34.10 | 35.05 | 35.20 | 33.80 | 388457 | -2.99% |
| 23 Jul 2019 | 35.15 | 35.15 | 35.40 | 35.00 | 246513 | -0.42% |
| 22 Jul 2019 | 35.30 | 36.00 | 36.10 | 35.05 | 411936 | -2.22% |
| 19 Jul 2019 | 36.10 | 36.90 | 36.90 | 36.00 | 418550 | -1.77% |
| 18 Jul 2019 | 36.75 | 37.45 | 37.50 | 36.60 | 350632 | -2.13% |
| 17 Jul 2019 | 37.55 | 37.80 | 38.10 | 37.50 | 469838 | 0.00% |
| 16 Jul 2019 | 37.55 | 37.90 | 38.00 | 37.50 | 268557 | -0.40% |
| 15 Jul 2019 | 37.70 | 38.20 | 38.40 | 37.55 | 284072 | -0.79% |
| 12 Jul 2019 | 38.00 | 38.40 | 38.40 | 37.80 | 309885 | -0.39% |
| 11 Jul 2019 | 38.15 | 38.10 | 38.45 | 37.85 | 332284 | 0.93% |
| 10 Jul 2019 | 37.80 | 38.40 | 38.40 | 37.70 | 264288 | -1.43% |
| 09 Jul 2019 | 38.35 | 38.35 | 38.65 | 38.00 | 407068 | -0.78% |
| 08 Jul 2019 | 38.65 | 39.00 | 39.40 | 38.35 | 319097 | -2.03% |
| 05 Jul 2019 | 39.45 | 40.25 | 40.55 | 39.35 | 399725 | -1.87% |
| 04 Jul 2019 | 40.20 | 40.70 | 41.00 | 40.05 | 377288 | -0.74% |
| 03 Jul 2019 | 40.50 | 40.20 | 40.70 | 39.90 | 494080 | 0.75% |
| 02 Jul 2019 | 40.20 | 40.30 | 40.50 | 39.60 | 334963 | -0.25% |
| 01 Jul 2019 | 40.30 | 40.15 | 40.90 | 40.10 | 427863 | 0.88% |
| 28 Jun 2019 | 39.95 | 40.50 | 40.65 | 39.20 | 728849 | -0.62% |
| 27 Jun 2019 | 40.20 | 40.65 | 41.00 | 40.05 | 667806 | -0.12% |
| 26 Jun 2019 | 40.25 | 39.20 | 40.80 | 39.05 | 1118694 | 2.68% |
| 25 Jun 2019 | 39.20 | 39.00 | 39.50 | 38.20 | 780189 | 0.51% |
| 24 Jun 2019 | 39.00 | 39.20 | 39.75 | 38.65 | 353523 | -0.26% |
| 21 Jun 2019 | 39.10 | 38.95 | 39.85 | 38.80 | 456757 | 0.26% |
| 20 Jun 2019 | 39.00 | 38.25 | 39.40 | 37.75 | 611334 | 1.30% |
| 19 Jun 2019 | 38.50 | 40.10 | 40.45 | 38.10 | 768375 | -3.39% |
| 18 Jun 2019 | 39.85 | 39.75 | 40.35 | 39.65 | 407060 | -0.37% |
| 17 Jun 2019 | 40.00 | 40.55 | 40.60 | 39.75 | 395103 | -0.87% |
| 14 Jun 2019 | 40.35 | 40.90 | 41.00 | 40.20 | 457176 | -1.59% |
| 13 Jun 2019 | 41.00 | 41.95 | 41.95 | 40.25 | 560766 | -2.03% |
| 12 Jun 2019 | 41.85 | 42.00 | 42.80 | 41.60 | 515096 | -0.36% |
| 11 Jun 2019 | 42.00 | 41.90 | 42.35 | 41.35 | 563242 | 0.72% |
| 10 Jun 2019 | 41.70 | 42.75 | 43.00 | 41.25 | 550010 | -2.23% |
| 07 Jun 2019 | 42.65 | 43.45 | 43.55 | 42.40 | 331405 | -1.61% |
| 06 Jun 2019 | 43.35 | 44.25 | 44.40 | 42.90 | 370029 | -2.03% |
| 04 Jun 2019 | 44.25 | 43.65 | 45.15 | 43.40 | 969869 | 1.37% |
| 03 Jun 2019 | 43.65 | 44.05 | 44.10 | 43.25 | 505080 | -1.13% |
| 31 May 2019 | 44.15 | 45.60 | 45.75 | 43.90 | 821815 | -2.86% |
| 30 May 2019 | 45.45 | 45.75 | 46.20 | 45.05 | 701043 | -0.55% |
| 29 May 2019 | 45.70 | 46.40 | 47.40 | 45.20 | 2437336 | 0.99% |
| 28 May 2019 | 45.25 | 43.70 | 46.20 | 43.55 | 2887965 | 4.38% |
| 27 May 2019 | 43.35 | 42.35 | 44.70 | 42.10 | 1366499 | 3.09% |
| 24 May 2019 | 42.05 | 40.70 | 42.30 | 40.40 | 1139462 | 4.86% |
| 23 May 2019 | 40.10 | 41.75 | 41.80 | 39.50 | 992452 | -1.11% |
| 22 May 2019 | 40.55 | 40.70 | 41.10 | 40.20 | 675993 | 0.00% |
| 21 May 2019 | 40.55 | 41.50 | 42.20 | 40.45 | 639298 | -1.34% |
| 20 May 2019 | 41.10 | 41.90 | 43.15 | 40.85 | 1345155 | 2.49% |
| 17 May 2019 | 40.10 | 40.65 | 40.90 | 39.75 | 560173 | -0.99% |
| 16 May 2019 | 40.50 | 40.90 | 41.10 | 40.10 | 429644 | -0.25% |
| 15 May 2019 | 40.60 | 41.65 | 42.30 | 40.45 | 466148 | -1.69% |
