HINDOILEXP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Apr 2025 | 170.84 | 165.00 | 171.90 | 164.90 | 522795 | 4.57% |
| 11 Apr 2025 | 163.37 | 165.00 | 165.67 | 162.20 | 407806 | 1.67% |
| 09 Apr 2025 | 160.68 | 160.00 | 161.88 | 155.93 | 623526 | -0.70% |
| 08 Apr 2025 | 161.82 | 164.05 | 167.99 | 160.00 | 1212889 | -0.34% |
| 07 Apr 2025 | 162.38 | 159.19 | 170.01 | 147.84 | 2220786 | -2.57% |
| 04 Apr 2025 | 166.67 | 175.00 | 175.76 | 163.50 | 1056702 | -4.14% |
| 03 Apr 2025 | 173.86 | 172.20 | 177.31 | 171.21 | 603811 | 0.74% |
| 02 Apr 2025 | 172.58 | 175.52 | 175.99 | 171.85 | 445187 | -1.68% |
| 01 Apr 2025 | 175.52 | 170.00 | 176.25 | 169.57 | 489258 | 2.61% |
| 28 Mar 2025 | 171.06 | 175.00 | 177.50 | 170.20 | 590424 | -1.98% |
| 27 Mar 2025 | 174.51 | 170.00 | 176.78 | 169.21 | 2007792 | 2.47% |
| 26 Mar 2025 | 170.31 | 175.14 | 179.51 | 169.42 | 1145603 | -2.76% |
| 25 Mar 2025 | 175.14 | 183.00 | 185.00 | 175.00 | 1221097 | -3.41% |
| 24 Mar 2025 | 181.33 | 177.97 | 185.98 | 177.80 | 1527419 | 2.45% |
| 21 Mar 2025 | 177.00 | 173.60 | 178.31 | 173.21 | 1044377 | 2.09% |
| 20 Mar 2025 | 173.38 | 174.82 | 177.10 | 171.99 | 872739 | 0.72% |
| 19 Mar 2025 | 172.14 | 170.70 | 173.72 | 170.40 | 856338 | 1.43% |
| 18 Mar 2025 | 169.72 | 168.48 | 171.50 | 166.05 | 887244 | 2.47% |
| 17 Mar 2025 | 165.63 | 170.33 | 172.45 | 165.10 | 734080 | -2.76% |
| 13 Mar 2025 | 170.33 | 166.79 | 172.49 | 164.07 | 1234515 | 2.08% |
| 12 Mar 2025 | 166.86 | 171.20 | 176.48 | 165.00 | 948359 | -1.81% |
| 11 Mar 2025 | 169.93 | 169.00 | 174.90 | 168.40 | 907073 | -0.56% |
| 10 Mar 2025 | 170.89 | 178.40 | 179.40 | 169.15 | 674520 | -4.23% |
| 07 Mar 2025 | 178.44 | 179.99 | 181.61 | 177.73 | 811018 | 0.01% |
| 06 Mar 2025 | 178.43 | 184.96 | 187.11 | 177.50 | 831973 | -1.88% |
| 05 Mar 2025 | 181.85 | 182.70 | 185.50 | 181.10 | 755546 | -0.51% |
| 04 Mar 2025 | 182.79 | 179.83 | 188.79 | 178.70 | 731940 | 0.10% |
| 03 Mar 2025 | 182.60 | 179.55 | 186.51 | 172.45 | 1098285 | 1.27% |
| 28 Feb 2025 | 180.31 | 183.00 | 183.69 | 175.50 | 718672 | -2.43% |
| 27 Feb 2025 | 184.80 | 193.50 | 193.50 | 184.00 | 717342 | -4.11% |
| 25 Feb 2025 | 192.73 | 192.20 | 197.99 | 191.51 | 435722 | 0.48% |
| 24 Feb 2025 | 191.81 | 200.20 | 201.99 | 191.30 | 850722 | -5.08% |
| 21 Feb 2025 | 202.08 | 205.76 | 213.78 | 200.25 | 853202 | -1.79% |
| 20 Feb 2025 | 205.77 | 200.10 | 208.66 | 199.32 | 432422 | 1.91% |
| 19 Feb 2025 | 201.92 | 198.77 | 207.85 | 194.40 | 739085 | 1.58% |
| 18 Feb 2025 | 198.78 | 204.40 | 204.40 | 191.34 | 750910 | -1.76% |
| 17 Feb 2025 | 202.34 | 194.01 | 204.80 | 188.41 | 868651 | 4.32% |
| 14 Feb 2025 | 193.97 | 201.99 | 203.25 | 190.50 | 830884 | -3.67% |
| 13 Feb 2025 | 201.36 | 204.00 | 209.90 | 199.64 | 1113027 | -0.95% |
| 12 Feb 2025 | 203.30 | 206.39 | 210.27 | 196.85 | 1139370 | -0.27% |
| 11 Feb 2025 | 203.85 | 208.23 | 211.31 | 201.31 | 1094365 | -1.74% |
| 10 Feb 2025 | 207.47 | 214.08 | 214.08 | 205.50 | 464486 | -3.10% |
| 07 Feb 2025 | 214.11 | 214.59 | 218.80 | 209.01 | 963559 | -0.22% |
| 06 Feb 2025 | 214.58 | 204.99 | 215.69 | 202.85 | 2431230 | 6.77% |
| 05 Feb 2025 | 200.97 | 198.50 | 209.00 | 197.00 | 2049555 | 2.98% |
| 04 Feb 2025 | 195.16 | 192.99 | 197.85 | 191.96 | 476561 | 1.85% |
| 03 Feb 2025 | 191.62 | 193.99 | 196.00 | 190.00 | 402923 | -2.35% |
| 01 Feb 2025 | 196.23 | 197.10 | 200.25 | 190.82 | 308381 | -0.98% |
| 31 Jan 2025 | 198.17 | 194.60 | 199.98 | 194.60 | 513514 | 0.98% |
| 30 Jan 2025 | 196.25 | 195.04 | 201.99 | 193.50 | 652629 | -0.75% |
| 29 Jan 2025 | 197.74 | 187.95 | 198.95 | 186.02 | 614057 | 4.99% |
| 28 Jan 2025 | 188.35 | 183.16 | 193.69 | 175.50 | 932110 | 3.25% |
| 27 Jan 2025 | 182.42 | 192.70 | 192.70 | 180.75 | 591602 | -6.12% |
| 24 Jan 2025 | 194.32 | 197.89 | 197.89 | 192.52 | 335668 | -1.16% |
| 23 Jan 2025 | 196.60 | 195.50 | 201.44 | 193.20 | 301964 | 0.93% |
| 22 Jan 2025 | 194.79 | 200.00 | 204.72 | 191.30 | 743758 | -3.61% |
| 21 Jan 2025 | 202.08 | 199.15 | 208.00 | 199.10 | 1463774 | -0.53% |
| 20 Jan 2025 | 203.15 | 188.60 | 204.49 | 187.01 | 1583065 | 8.85% |
| 17 Jan 2025 | 186.63 | 186.20 | 188.90 | 183.60 | 385433 | -0.11% |
| 16 Jan 2025 | 186.83 | 183.50 | 191.23 | 183.50 | 361105 | 1.80% |
| 15 Jan 2025 | 183.53 | 184.20 | 185.67 | 181.25 | 331308 | 1.22% |
| 14 Jan 2025 | 181.31 | 180.70 | 183.06 | 179.65 | 350572 | 0.18% |
| 13 Jan 2025 | 180.98 | 188.50 | 189.91 | 177.00 | 953502 | -4.62% |
| 10 Jan 2025 | 189.74 | 185.89 | 191.50 | 180.50 | 648494 | 1.93% |
| 09 Jan 2025 | 186.15 | 189.49 | 189.56 | 185.01 | 398105 | -1.45% |
| 08 Jan 2025 | 188.89 | 192.50 | 198.00 | 187.80 | 982207 | -1.69% |
| 07 Jan 2025 | 192.14 | 188.75 | 194.48 | 187.70 | 318946 | 2.39% |
| 06 Jan 2025 | 187.66 | 200.00 | 200.04 | 186.35 | 691728 | -5.54% |
| 03 Jan 2025 | 198.66 | 192.50 | 202.94 | 192.50 | 1194365 | 2.61% |
| 02 Jan 2025 | 193.61 | 185.60 | 194.20 | 185.60 | 932936 | 4.76% |
| 01 Jan 2025 | 184.81 | 183.05 | 185.90 | 182.77 | 230530 | 0.90% |
| 31 Dec 2024 | 183.16 | 180.40 | 183.88 | 179.90 | 253013 | 1.35% |
| 30 Dec 2024 | 180.72 | 183.37 | 184.29 | 179.10 | 492206 | -1.51% |
| 27 Dec 2024 | 183.50 | 186.26 | 188.96 | 183.00 | 406795 | -1.48% |
| 26 Dec 2024 | 186.25 | 192.80 | 194.40 | 185.35 | 549108 | -2.93% |
| 24 Dec 2024 | 191.87 | 191.35 | 194.80 | 191.19 | 287837 | -0.16% |
| 23 Dec 2024 | 192.18 | 193.00 | 196.00 | 190.09 | 428941 | -0.25% |
| 20 Dec 2024 | 192.66 | 198.50 | 201.90 | 191.10 | 616645 | -2.06% |
| 19 Dec 2024 | 196.72 | 190.00 | 202.70 | 190.00 | 819420 | 1.37% |
| 18 Dec 2024 | 194.07 | 198.33 | 198.74 | 193.80 | 679988 | -0.30% |
| 17 Dec 2024 | 194.66 | 193.00 | 197.75 | 190.57 | 827654 | 0.59% |
| 16 Dec 2024 | 193.51 | 193.10 | 199.33 | 192.84 | 378548 | -0.83% |
| 13 Dec 2024 | 195.12 | 196.55 | 196.55 | 190.55 | 702754 | -0.73% |
| 12 Dec 2024 | 196.55 | 202.74 | 203.08 | 195.50 | 520095 | -2.63% |
| 11 Dec 2024 | 201.86 | 208.43 | 208.83 | 201.10 | 1358635 | -1.90% |
| 10 Dec 2024 | 205.78 | 196.05 | 208.00 | 193.49 | 1171028 | 4.98% |
| 09 Dec 2024 | 196.02 | 196.89 | 198.78 | 195.40 | 282809 | -0.15% |
| 06 Dec 2024 | 196.32 | 196.28 | 200.90 | 195.51 | 493642 | -0.19% |
| 05 Dec 2024 | 196.69 | 198.10 | 199.14 | 195.50 | 299258 | -0.89% |
| 04 Dec 2024 | 198.46 | 197.95 | 202.80 | 197.33 | 579049 | 1.01% |
| 03 Dec 2024 | 196.48 | 194.00 | 197.99 | 193.79 | 303372 | 1.63% |
| 02 Dec 2024 | 193.32 | 191.20 | 197.99 | 189.71 | 639303 | 1.03% |
| 29 Nov 2024 | 191.34 | 194.00 | 194.75 | 190.25 | 286257 | -0.98% |
| 28 Nov 2024 | 193.24 | 192.12 | 195.95 | 189.50 | 456451 | 1.14% |
| 27 Nov 2024 | 191.07 | 190.80 | 192.79 | 188.00 | 427911 | 1.65% |
| 26 Nov 2024 | 187.96 | 187.90 | 195.58 | 185.95 | 732007 | 0.66% |
| 25 Nov 2024 | 186.73 | 190.40 | 192.89 | 185.72 | 498116 | -0.31% |
| 22 Nov 2024 | 187.32 | 185.50 | 188.72 | 185.50 | 347101 | 1.08% |
| 21 Nov 2024 | 185.31 | 180.51 | 187.20 | 176.90 | 642481 | 1.82% |
| 19 Nov 2024 | 181.99 | 183.60 | 188.01 | 180.10 | 344560 | -0.89% |
| 18 Nov 2024 | 183.62 | 185.20 | 186.70 | 172.53 | 1210448 | -2.73% |
| 14 Nov 2024 | 188.77 | 191.99 | 192.59 | 187.42 | 404709 | 1.16% |
| 13 Nov 2024 | 186.61 | 195.77 | 199.55 | 185.16 | 711949 | -4.72% |
| 12 Nov 2024 | 195.85 | 202.99 | 205.35 | 195.10 | 387158 | -3.47% |
| 11 Nov 2024 | 202.88 | 209.01 | 209.01 | 201.98 | 666832 | -3.16% |
| 08 Nov 2024 | 209.49 | 207.75 | 214.60 | 204.39 | 778795 | 1.04% |
| 07 Nov 2024 | 207.34 | 211.00 | 214.99 | 205.05 | 514682 | -2.76% |
| 06 Nov 2024 | 213.23 | 211.00 | 214.38 | 209.03 | 413526 | 1.78% |
| 05 Nov 2024 | 209.50 | 203.45 | 210.29 | 202.00 | 414715 | 3.28% |
| 04 Nov 2024 | 202.84 | 209.90 | 209.90 | 200.24 | 499936 | -3.52% |
| 01 Nov 2024 | 210.24 | 205.99 | 210.95 | 205.99 | 124658 | 2.13% |
| 31 Oct 2024 | 205.85 | 206.00 | 208.90 | 204.91 | 330329 | -1.01% |
| 30 Oct 2024 | 207.96 | 204.99 | 208.96 | 202.71 | 549456 | 1.86% |
| 29 Oct 2024 | 204.17 | 197.00 | 205.75 | 197.00 | 484199 | 2.44% |
| 28 Oct 2024 | 199.31 | 193.75 | 202.00 | 189.05 | 656709 | 3.08% |
| 25 Oct 2024 | 193.36 | 196.00 | 197.28 | 188.00 | 878702 | -0.11% |
| 24 Oct 2024 | 193.57 | 204.91 | 207.76 | 191.35 | 1223067 | -5.53% |
| 23 Oct 2024 | 204.91 | 198.57 | 209.22 | 197.05 | 1114649 | 3.60% |
| 22 Oct 2024 | 197.79 | 209.50 | 211.14 | 196.11 | 1921378 | -6.06% |
| 21 Oct 2024 | 210.55 | 216.95 | 216.95 | 210.00 | 442930 | -2.85% |
| 18 Oct 2024 | 216.73 | 215.89 | 219.00 | 210.50 | 695628 | -0.03% |
| 17 Oct 2024 | 216.80 | 219.69 | 221.78 | 215.00 | 743082 | -1.34% |
| 16 Oct 2024 | 219.74 | 224.90 | 227.74 | 217.95 | 636781 | -2.11% |
| 15 Oct 2024 | 224.48 | 220.62 | 226.00 | 219.80 | 853697 | 2.12% |
| 14 Oct 2024 | 219.82 | 219.30 | 226.23 | 217.70 | 858175 | 0.94% |
| 11 Oct 2024 | 217.78 | 222.99 | 225.67 | 217.14 | 639841 | -1.60% |
| 10 Oct 2024 | 221.33 | 224.79 | 227.10 | 219.00 | 665724 | -1.04% |
| 09 Oct 2024 | 223.66 | 228.05 | 228.99 | 222.89 | 539480 | -1.93% |
| 08 Oct 2024 | 228.05 | 222.00 | 228.90 | 219.00 | 916432 | 3.64% |
| 07 Oct 2024 | 220.04 | 239.00 | 239.00 | 218.55 | 1677672 | -7.30% |
| 04 Oct 2024 | 237.37 | 238.00 | 246.50 | 236.00 | 3451723 | 0.94% |
| 03 Oct 2024 | 235.15 | 232.09 | 237.99 | 231.05 | 1304644 | 1.69% |
| 01 Oct 2024 | 231.25 | 235.00 | 235.00 | 228.60 | 929585 | 0.06% |
| 30 Sep 2024 | 231.10 | 235.10 | 236.00 | 229.80 | 1614182 | -2.18% |
| 27 Sep 2024 | 236.25 | 239.00 | 241.35 | 234.00 | 634168 | -1.42% |
| 26 Sep 2024 | 239.65 | 240.45 | 240.80 | 236.30 | 499993 | -0.13% |
| 25 Sep 2024 | 239.95 | 239.00 | 241.85 | 237.50 | 564729 | 0.21% |
| 24 Sep 2024 | 239.45 | 240.50 | 244.20 | 238.05 | 498933 | -0.44% |
| 23 Sep 2024 | 240.50 | 238.95 | 245.30 | 238.85 | 677661 | 1.14% |
| 20 Sep 2024 | 237.80 | 240.90 | 241.95 | 236.50 | 490237 | -0.69% |
| 19 Sep 2024 | 239.45 | 242.95 | 244.00 | 231.65 | 1226875 | -0.89% |
| 18 Sep 2024 | 241.60 | 236.05 | 245.50 | 236.05 | 1096327 | 2.72% |
| 17 Sep 2024 | 235.20 | 241.85 | 245.50 | 234.30 | 753512 | -2.75% |
| 16 Sep 2024 | 241.85 | 243.20 | 245.45 | 240.70 | 573602 | -0.31% |
| 13 Sep 2024 | 242.60 | 243.00 | 249.35 | 242.00 | 696771 | 0.50% |
| 12 Sep 2024 | 241.40 | 239.45 | 242.40 | 236.70 | 653990 | 1.03% |
| 11 Sep 2024 | 238.95 | 245.75 | 245.80 | 235.50 | 1448949 | -3.14% |
| 10 Sep 2024 | 246.70 | 241.70 | 247.90 | 241.60 | 719918 | 2.75% |
| 09 Sep 2024 | 240.10 | 245.45 | 245.45 | 238.35 | 1066275 | -2.22% |
| 06 Sep 2024 | 245.55 | 251.70 | 254.00 | 244.35 | 982320 | -2.25% |
| 05 Sep 2024 | 251.20 | 256.40 | 258.75 | 250.00 | 1182415 | -1.64% |
| 04 Sep 2024 | 255.40 | 256.45 | 264.05 | 253.00 | 1582740 | -1.94% |
| 03 Sep 2024 | 260.45 | 258.50 | 262.90 | 256.25 | 897729 | 1.03% |
| 02 Sep 2024 | 257.80 | 263.65 | 264.80 | 255.20 | 1083525 | -1.66% |
| 30 Aug 2024 | 262.15 | 259.95 | 270.00 | 259.95 | 2860101 | 3.17% |
| 29 Aug 2024 | 254.10 | 261.00 | 262.90 | 252.05 | 1281107 | -2.70% |
| 28 Aug 2024 | 261.15 | 265.95 | 268.45 | 259.70 | 773404 | -1.62% |
| 27 Aug 2024 | 265.45 | 267.00 | 269.40 | 264.60 | 714032 | -0.45% |
| 26 Aug 2024 | 266.65 | 269.50 | 274.00 | 265.90 | 2240458 | -1.13% |
| 23 Aug 2024 | 269.70 | 266.15 | 271.70 | 265.70 | 1645742 | 1.62% |
| 22 Aug 2024 | 265.40 | 268.00 | 270.80 | 262.60 | 1523901 | -0.43% |
| 21 Aug 2024 | 266.55 | 255.00 | 272.30 | 248.40 | 3816254 | 5.27% |
| 20 Aug 2024 | 253.20 | 253.50 | 258.35 | 252.05 | 1103435 | -0.02% |
| 19 Aug 2024 | 253.25 | 250.95 | 257.80 | 249.00 | 1516767 | 0.74% |
| 16 Aug 2024 | 251.40 | 254.20 | 254.80 | 247.95 | 1569506 | -0.14% |
| 14 Aug 2024 | 251.75 | 245.10 | 253.65 | 241.30 | 3695322 | 3.52% |
| 13 Aug 2024 | 243.20 | 260.00 | 269.50 | 240.55 | 8633551 | -13.54% |
| 12 Aug 2024 | 281.30 | 281.00 | 289.50 | 276.05 | 3278372 | 0.63% |
| 09 Aug 2024 | 279.55 | 270.00 | 285.30 | 268.00 | 4819615 | 4.72% |
| 08 Aug 2024 | 266.95 | 262.70 | 273.30 | 258.70 | 2821843 | 1.50% |
| 07 Aug 2024 | 263.00 | 260.50 | 267.70 | 252.60 | 4665655 | 2.14% |
| 06 Aug 2024 | 257.50 | 273.40 | 274.30 | 255.85 | 2999979 | -3.05% |
| 05 Aug 2024 | 265.60 | 277.50 | 278.80 | 260.00 | 6295744 | -7.07% |
| 02 Aug 2024 | 285.80 | 281.00 | 293.55 | 278.30 | 5190490 | 0.39% |
| 01 Aug 2024 | 284.70 | 274.00 | 286.70 | 272.80 | 6305373 | 4.84% |
| 31 Jul 2024 | 271.56 | 268.30 | 274.50 | 263.20 | 3402961 | 1.71% |
| 30 Jul 2024 | 266.99 | 267.21 | 272.00 | 265.50 | 2099786 | 0.08% |
| 29 Jul 2024 | 266.78 | 270.00 | 276.40 | 262.85 | 5019488 | -0.25% |
| 26 Jul 2024 | 267.45 | 267.00 | 270.00 | 260.50 | 3859401 | 1.79% |
| 25 Jul 2024 | 262.74 | 251.91 | 267.95 | 250.30 | 8553181 | 3.52% |
| 24 Jul 2024 | 253.81 | 240.30 | 254.50 | 240.15 | 7172551 | 5.02% |
| 23 Jul 2024 | 241.68 | 238.99 | 244.20 | 220.44 | 4076453 | 2.07% |
| 22 Jul 2024 | 236.79 | 239.97 | 246.86 | 235.95 | 2570691 | -2.27% |
| 19 Jul 2024 | 242.30 | 251.00 | 251.30 | 234.71 | 7039380 | -2.21% |
| 18 Jul 2024 | 247.77 | 243.01 | 251.70 | 231.59 | 9062413 | 4.71% |
| 16 Jul 2024 | 236.63 | 231.45 | 241.99 | 231.00 | 5425916 | 2.37% |
| 15 Jul 2024 | 231.15 | 234.55 | 240.00 | 229.22 | 5412043 | -0.44% |
| 12 Jul 2024 | 232.17 | 225.70 | 237.50 | 224.64 | 10463071 | 3.39% |
| 11 Jul 2024 | 224.56 | 212.00 | 227.80 | 210.00 | 9213337 | 6.39% |
| 10 Jul 2024 | 211.07 | 217.37 | 217.90 | 203.81 | 3425868 | -2.64% |
| 09 Jul 2024 | 216.80 | 214.00 | 221.65 | 213.93 | 7013433 | 1.41% |
| 08 Jul 2024 | 213.79 | 216.37 | 217.79 | 211.35 | 2462590 | -1.18% |
| 05 Jul 2024 | 216.35 | 208.80 | 218.50 | 206.24 | 4754589 | 3.57% |
| 04 Jul 2024 | 208.89 | 213.00 | 215.20 | 207.03 | 3049056 | -1.70% |
| 03 Jul 2024 | 212.50 | 204.00 | 217.80 | 202.61 | 7694653 | 4.51% |
| 02 Jul 2024 | 203.33 | 198.19 | 208.20 | 198.00 | 3324011 | 2.96% |
| 01 Jul 2024 | 197.48 | 196.11 | 199.06 | 195.32 | 751593 | 0.77% |
| 28 Jun 2024 | 195.97 | 199.75 | 201.06 | 194.53 | 1196253 | -1.10% |
| 27 Jun 2024 | 198.14 | 206.05 | 207.79 | 195.70 | 1532346 | -3.90% |
| 26 Jun 2024 | 206.18 | 201.02 | 207.85 | 199.80 | 1851059 | 2.70% |
| 25 Jun 2024 | 200.76 | 203.12 | 211.70 | 199.80 | 5064886 | -0.37% |
| 24 Jun 2024 | 201.51 | 191.69 | 208.00 | 190.90 | 6785583 | 5.12% |
| 21 Jun 2024 | 191.69 | 197.65 | 198.98 | 190.50 | 1093032 | -2.30% |
| 20 Jun 2024 | 196.20 | 198.00 | 200.91 | 194.71 | 1641657 | -0.61% |
| 19 Jun 2024 | 197.41 | 197.01 | 202.29 | 193.00 | 2266099 | 0.80% |
| 18 Jun 2024 | 195.84 | 200.00 | 203.75 | 195.16 | 4532838 | 2.57% |
| 14 Jun 2024 | 190.94 | 190.00 | 193.88 | 190.00 | 3103061 | 1.46% |
| 13 Jun 2024 | 188.20 | 182.62 | 192.00 | 182.60 | 2956830 | 3.57% |
| 12 Jun 2024 | 181.72 | 182.40 | 185.98 | 181.05 | 1061019 | -0.03% |
| 11 Jun 2024 | 181.77 | 184.65 | 186.47 | 180.00 | 1272688 | -0.80% |
| 10 Jun 2024 | 183.23 | 184.99 | 185.90 | 182.10 | 571630 | -0.04% |
| 07 Jun 2024 | 183.30 | 182.40 | 184.70 | 181.95 | 561956 | 1.05% |
| 06 Jun 2024 | 181.40 | 182.65 | 188.00 | 180.15 | 958126 | -0.19% |
| 05 Jun 2024 | 181.75 | 173.25 | 182.35 | 166.90 | 1219176 | 5.21% |
| 04 Jun 2024 | 172.75 | 192.00 | 192.35 | 166.00 | 1969378 | -10.31% |
| 03 Jun 2024 | 192.60 | 197.00 | 198.15 | 189.80 | 1235861 | 0.50% |
| 31 May 2024 | 191.65 | 191.70 | 196.30 | 189.85 | 1559414 | 0.89% |
| 30 May 2024 | 189.95 | 193.00 | 193.50 | 184.55 | 2918432 | -3.31% |
| 29 May 2024 | 196.45 | 199.70 | 203.90 | 195.50 | 1903210 | -0.43% |
| 28 May 2024 | 197.30 | 189.20 | 198.40 | 188.45 | 2795344 | 4.64% |
| 27 May 2024 | 188.55 | 191.25 | 193.50 | 187.70 | 582439 | -1.26% |
| 24 May 2024 | 190.95 | 192.60 | 193.65 | 189.60 | 648169 | -1.37% |
| 23 May 2024 | 193.60 | 194.90 | 196.00 | 192.60 | 483649 | -0.67% |
| 22 May 2024 | 194.90 | 197.60 | 197.60 | 191.95 | 609225 | -0.86% |
| 21 May 2024 | 196.60 | 200.00 | 201.65 | 196.20 | 697518 | -1.72% |
| 18 May 2024 | 200.05 | 202.40 | 202.65 | 199.05 | 274966 | -0.84% |
| 17 May 2024 | 201.75 | 197.25 | 203.70 | 194.70 | 1531653 | 2.88% |
| 16 May 2024 | 196.10 | 193.85 | 203.35 | 193.80 | 1588749 | 1.66% |
| 15 May 2024 | 192.90 | 193.00 | 196.15 | 191.05 | 631370 | 0.31% |
| 14 May 2024 | 192.30 | 185.75 | 194.80 | 185.75 | 1011742 | 3.41% |
| 13 May 2024 | 185.95 | 190.05 | 190.90 | 183.10 | 542032 | -2.21% |
| 10 May 2024 | 190.15 | 188.10 | 192.65 | 182.45 | 713748 | 1.20% |
| 09 May 2024 | 187.90 | 197.65 | 198.05 | 187.00 | 919918 | -4.55% |
| 08 May 2024 | 196.85 | 197.35 | 200.95 | 195.40 | 846473 | -0.15% |
| 07 May 2024 | 197.15 | 199.50 | 209.30 | 194.35 | 2602604 | -1.13% |
| 06 May 2024 | 199.40 | 205.05 | 206.25 | 196.05 | 1054182 | -2.42% |
| 03 May 2024 | 204.35 | 213.70 | 213.70 | 202.00 | 1573267 | -3.47% |
| 02 May 2024 | 211.70 | 216.00 | 216.00 | 210.10 | 1193393 | -2.15% |
| 30 Apr 2024 | 216.35 | 210.05 | 221.70 | 210.00 | 4570476 | 3.12% |
| 29 Apr 2024 | 209.80 | 208.30 | 219.80 | 207.25 | 5584549 | 1.52% |
| 26 Apr 2024 | 206.65 | 199.65 | 208.50 | 198.65 | 2464261 | 4.03% |
| 25 Apr 2024 | 198.65 | 200.05 | 203.35 | 197.20 | 723192 | -1.80% |
| 24 Apr 2024 | 202.30 | 203.65 | 204.75 | 200.45 | 1114538 | -0.61% |
| 23 Apr 2024 | 203.55 | 199.85 | 204.90 | 196.25 | 1367623 | 2.29% |
| 22 Apr 2024 | 199.00 | 203.50 | 205.30 | 197.80 | 1342845 | -1.70% |
| 19 Apr 2024 | 202.45 | 195.95 | 208.50 | 195.10 | 5685644 | 2.64% |
| 18 Apr 2024 | 197.25 | 199.85 | 205.00 | 195.05 | 2628228 | -0.90% |
| 16 Apr 2024 | 199.05 | 191.70 | 207.30 | 191.70 | 5129962 | 2.95% |
| 15 Apr 2024 | 193.35 | 191.50 | 202.15 | 181.70 | 4328594 | 0.81% |
| 12 Apr 2024 | 191.80 | 194.65 | 197.50 | 189.70 | 2087990 | -1.64% |
| 10 Apr 2024 | 195.00 | 182.50 | 196.40 | 180.70 | 3497868 | 7.14% |
| 09 Apr 2024 | 182.00 | 185.75 | 186.95 | 179.50 | 621890 | -1.44% |
| 08 Apr 2024 | 184.65 | 188.10 | 190.50 | 183.10 | 637967 | -2.59% |
| 05 Apr 2024 | 189.55 | 186.95 | 191.95 | 185.85 | 872981 | 1.69% |
| 04 Apr 2024 | 186.40 | 191.80 | 196.35 | 185.70 | 1098041 | -2.08% |
| 03 Apr 2024 | 190.35 | 186.00 | 195.40 | 186.00 | 1855232 | 2.56% |
| 02 Apr 2024 | 185.60 | 183.40 | 185.90 | 182.10 | 581749 | 2.23% |
| 01 Apr 2024 | 181.55 | 179.10 | 187.00 | 179.10 | 943196 | 2.17% |
| 28 Mar 2024 | 177.70 | 175.60 | 183.95 | 175.60 | 1366284 | 2.24% |
| 27 Mar 2024 | 173.80 | 172.80 | 178.35 | 171.30 | 1459942 | 0.58% |
| 26 Mar 2024 | 172.80 | 168.00 | 176.05 | 166.95 | 1875082 | 2.98% |
| 22 Mar 2024 | 167.80 | 165.70 | 169.30 | 165.50 | 622706 | 1.45% |
| 21 Mar 2024 | 165.40 | 164.95 | 167.80 | 164.45 | 738831 | 1.07% |
| 20 Mar 2024 | 163.65 | 163.80 | 166.40 | 162.65 | 735224 | 0.37% |
| 19 Mar 2024 | 163.05 | 167.00 | 169.70 | 162.05 | 900175 | -1.72% |
| 18 Mar 2024 | 165.90 | 164.00 | 168.55 | 163.65 | 777064 | 1.04% |
| 15 Mar 2024 | 164.20 | 164.80 | 168.70 | 161.10 | 1031465 | -0.91% |
| 14 Mar 2024 | 165.70 | 159.45 | 167.15 | 156.75 | 1219630 | 4.12% |
| 13 Mar 2024 | 159.15 | 174.00 | 174.65 | 156.90 | 1658798 | -7.66% |
| 12 Mar 2024 | 172.35 | 180.05 | 181.70 | 171.10 | 1057047 | -4.36% |
| 11 Mar 2024 | 180.20 | 185.40 | 187.00 | 177.10 | 960202 | -2.67% |
| 07 Mar 2024 | 185.15 | 185.30 | 188.30 | 184.50 | 519039 | 0.14% |
| 06 Mar 2024 | 184.90 | 191.50 | 192.70 | 182.10 | 998596 | -3.55% |
| 05 Mar 2024 | 191.70 | 193.50 | 197.70 | 190.05 | 838864 | -1.03% |
| 04 Mar 2024 | 193.70 | 196.95 | 197.95 | 192.25 | 750835 | -0.31% |
| 02 Mar 2024 | 194.30 | 194.95 | 195.50 | 194.00 | 104587 | 0.00% |
| 01 Mar 2024 | 194.30 | 192.50 | 199.70 | 192.15 | 1307786 | 1.86% |
| 29 Feb 2024 | 190.75 | 191.90 | 192.10 | 186.55 | 865636 | -0.42% |
| 28 Feb 2024 | 191.55 | 203.00 | 204.65 | 190.10 | 1732101 | -5.08% |
| 27 Feb 2024 | 201.80 | 198.75 | 205.30 | 198.00 | 1836349 | 1.89% |
| 26 Feb 2024 | 198.05 | 202.45 | 202.45 | 196.30 | 1005874 | -1.71% |
| 23 Feb 2024 | 201.50 | 199.00 | 205.80 | 197.00 | 2444168 | 1.72% |
| 22 Feb 2024 | 198.10 | 199.30 | 200.95 | 193.30 | 1585662 | -0.03% |
| 21 Feb 2024 | 198.15 | 208.80 | 209.70 | 196.25 | 2455327 | -5.01% |
| 20 Feb 2024 | 208.60 | 205.60 | 213.15 | 200.25 | 4409756 | 2.05% |
| 19 Feb 2024 | 204.40 | 206.20 | 213.55 | 203.50 | 2889456 | -0.10% |
| 16 Feb 2024 | 204.60 | 207.00 | 211.90 | 202.50 | 5033831 | -0.53% |
| 15 Feb 2024 | 205.70 | 185.45 | 211.65 | 184.45 | 15455574 | 11.49% |
| 14 Feb 2024 | 184.50 | 170.90 | 191.00 | 168.60 | 4000905 | 7.99% |
| 13 Feb 2024 | 170.85 | 174.45 | 175.70 | 166.00 | 1233038 | -1.75% |
| 12 Feb 2024 | 173.90 | 183.25 | 184.50 | 172.40 | 1669825 | -4.89% |
| 09 Feb 2024 | 182.85 | 187.85 | 189.00 | 176.20 | 1777961 | -2.19% |
| 08 Feb 2024 | 186.95 | 190.00 | 190.85 | 185.85 | 1205204 | -1.53% |
| 07 Feb 2024 | 189.85 | 196.00 | 198.25 | 188.95 | 2194289 | -2.27% |
| 06 Feb 2024 | 194.25 | 181.30 | 196.65 | 178.30 | 6236410 | 7.77% |
| 05 Feb 2024 | 180.25 | 183.10 | 187.60 | 178.95 | 1585012 | -1.56% |
| 02 Feb 2024 | 183.10 | 184.95 | 189.15 | 182.20 | 1913836 | -0.30% |
| 01 Feb 2024 | 183.65 | 188.50 | 188.75 | 181.30 | 1130440 | -1.90% |
| 31 Jan 2024 | 187.20 | 188.55 | 191.30 | 186.30 | 1324212 | -0.98% |
| 30 Jan 2024 | 189.05 | 188.65 | 196.85 | 187.65 | 3836974 | 0.93% |
| 29 Jan 2024 | 187.30 | 187.20 | 193.55 | 185.95 | 2307623 | 1.27% |
| 25 Jan 2024 | 184.95 | 180.60 | 191.25 | 179.80 | 2912718 | 3.09% |
| 24 Jan 2024 | 179.40 | 177.75 | 181.75 | 176.55 | 1399877 | 1.27% |
| 23 Jan 2024 | 177.15 | 188.80 | 194.15 | 175.90 | 4611690 | -5.19% |
| 20 Jan 2024 | 186.85 | 177.95 | 192.25 | 177.95 | 6900198 | 5.30% |
| 19 Jan 2024 | 177.45 | 174.40 | 185.00 | 173.60 | 2888171 | 2.42% |
| 18 Jan 2024 | 173.25 | 172.25 | 174.70 | 168.20 | 1014475 | 0.55% |
| 17 Jan 2024 | 172.30 | 173.30 | 175.95 | 170.60 | 919840 | -1.51% |
| 16 Jan 2024 | 174.95 | 178.95 | 180.80 | 174.35 | 1164448 | -1.66% |
| 15 Jan 2024 | 177.90 | 182.10 | 183.25 | 177.10 | 1583318 | -1.47% |
| 12 Jan 2024 | 180.55 | 172.75 | 185.25 | 171.50 | 4934345 | 5.86% |
| 11 Jan 2024 | 170.55 | 170.65 | 173.00 | 169.15 | 1376408 | 0.53% |
| 10 Jan 2024 | 169.65 | 173.00 | 174.65 | 167.95 | 1113084 | -1.54% |
| 09 Jan 2024 | 172.30 | 176.95 | 178.00 | 171.50 | 849970 | -2.27% |
| 08 Jan 2024 | 176.30 | 180.80 | 180.80 | 175.15 | 603681 | -2.03% |
| 05 Jan 2024 | 179.95 | 180.00 | 183.10 | 178.40 | 1083773 | 0.14% |
| 04 Jan 2024 | 179.70 | 176.50 | 183.55 | 176.00 | 1809798 | 2.33% |
| 03 Jan 2024 | 175.60 | 178.95 | 180.75 | 174.50 | 961190 | -1.71% |
| 02 Jan 2024 | 178.65 | 182.00 | 184.75 | 177.85 | 1344809 | -1.73% |
| 01 Jan 2024 | 181.80 | 182.50 | 185.85 | 181.10 | 1031941 | -0.19% |
| 29 Dec 2023 | 182.15 | 184.00 | 186.40 | 180.65 | 1389169 | -0.63% |
| 28 Dec 2023 | 183.30 | 182.50 | 186.00 | 181.00 | 2635410 | 1.33% |
| 27 Dec 2023 | 180.90 | 184.00 | 185.00 | 178.70 | 1632134 | -1.31% |
| 26 Dec 2023 | 183.30 | 182.35 | 186.50 | 180.80 | 1914128 | 1.13% |
| 22 Dec 2023 | 181.25 | 180.10 | 187.00 | 179.30 | 4074669 | 1.03% |
| 21 Dec 2023 | 179.40 | 176.20 | 181.70 | 176.00 | 3621490 | 2.75% |
| 20 Dec 2023 | 174.60 | 169.70 | 187.90 | 168.80 | 15664422 | 3.62% |
| 19 Dec 2023 | 168.50 | 171.05 | 172.95 | 167.80 | 979889 | -0.53% |
| 18 Dec 2023 | 169.40 | 174.00 | 174.00 | 167.30 | 1445027 | -0.03% |
| 15 Dec 2023 | 169.45 | 162.95 | 170.80 | 161.00 | 5085968 | 5.09% |
| 14 Dec 2023 | 161.25 | 161.45 | 163.50 | 160.50 | 702475 | 0.69% |
| 13 Dec 2023 | 160.15 | 160.45 | 161.45 | 159.90 | 355670 | -0.12% |
| 12 Dec 2023 | 160.35 | 161.00 | 161.20 | 158.20 | 802305 | 0.34% |
| 11 Dec 2023 | 159.80 | 163.00 | 163.00 | 159.25 | 1098852 | -1.72% |
| 08 Dec 2023 | 162.60 | 164.90 | 165.95 | 161.10 | 667282 | -0.79% |
| 07 Dec 2023 | 163.90 | 167.40 | 167.40 | 162.95 | 771223 | -1.32% |
| 06 Dec 2023 | 166.10 | 162.40 | 167.50 | 161.25 | 1596189 | 3.01% |
| 05 Dec 2023 | 161.25 | 164.00 | 164.40 | 160.20 | 749068 | -1.13% |
| 04 Dec 2023 | 163.10 | 163.40 | 164.30 | 161.60 | 949636 | 0.49% |
| 01 Dec 2023 | 162.30 | 161.85 | 162.80 | 160.50 | 575186 | 1.03% |
| 30 Nov 2023 | 160.65 | 162.65 | 163.00 | 159.80 | 585470 | -0.68% |
| 29 Nov 2023 | 161.75 | 160.25 | 162.25 | 159.65 | 662098 | 1.92% |
| 28 Nov 2023 | 158.70 | 162.95 | 165.80 | 157.65 | 1800440 | -2.37% |
| 24 Nov 2023 | 162.55 | 162.35 | 163.70 | 161.50 | 488818 | 0.65% |
| 23 Nov 2023 | 161.50 | 163.10 | 164.20 | 160.00 | 1224929 | -0.34% |
| 22 Nov 2023 | 162.05 | 164.05 | 166.10 | 161.15 | 818367 | -1.40% |
| 21 Nov 2023 | 164.35 | 168.00 | 168.00 | 163.10 | 1078392 | -1.47% |
| 20 Nov 2023 | 166.80 | 168.00 | 168.95 | 166.25 | 438277 | 0.51% |
| 17 Nov 2023 | 165.95 | 170.55 | 172.35 | 165.25 | 930752 | -2.75% |
| 16 Nov 2023 | 170.65 | 174.40 | 175.50 | 167.10 | 778889 | -1.61% |
| 15 Nov 2023 | 173.45 | 169.30 | 175.90 | 168.30 | 1491491 | 3.21% |
| 13 Nov 2023 | 168.05 | 168.00 | 170.00 | 163.85 | 1582374 | -0.15% |
| 12 Nov 2023 | 168.30 | 170.25 | 171.40 | 167.50 | 854673 | -0.36% |
| 10 Nov 2023 | 168.90 | 169.70 | 174.00 | 166.00 | 607646 | -0.50% |
| 09 Nov 2023 | 169.75 | 171.55 | 174.40 | 169.10 | 733387 | -1.54% |
| 08 Nov 2023 | 172.40 | 172.25 | 174.05 | 170.60 | 1019778 | 0.09% |
| 07 Nov 2023 | 172.25 | 165.95 | 173.60 | 165.00 | 2143982 | 4.30% |
| 06 Nov 2023 | 165.15 | 168.20 | 168.60 | 164.55 | 554196 | -1.05% |
| 03 Nov 2023 | 166.90 | 166.10 | 169.05 | 165.50 | 732342 | 1.00% |
| 02 Nov 2023 | 165.25 | 166.00 | 167.20 | 164.85 | 513512 | 0.36% |
| 01 Nov 2023 | 164.65 | 165.50 | 169.50 | 163.90 | 855085 | 0.24% |
| 31 Oct 2023 | 164.25 | 163.45 | 166.20 | 162.30 | 575127 | 0.89% |
| 30 Oct 2023 | 162.80 | 163.35 | 166.50 | 161.35 | 525719 | 0.34% |
| 27 Oct 2023 | 162.25 | 163.80 | 167.05 | 159.95 | 991854 | -0.28% |
| 26 Oct 2023 | 162.70 | 158.00 | 167.15 | 155.40 | 1180470 | 2.33% |
| 25 Oct 2023 | 159.00 | 164.00 | 166.40 | 156.10 | 1014776 | -2.06% |
| 23 Oct 2023 | 162.35 | 177.00 | 178.00 | 161.10 | 1709338 | -8.43% |
| 20 Oct 2023 | 177.30 | 179.30 | 183.65 | 175.00 | 1443986 | -1.39% |
| 19 Oct 2023 | 179.80 | 180.05 | 184.00 | 178.85 | 1972759 | -0.36% |
| 18 Oct 2023 | 180.45 | 179.85 | 183.60 | 175.95 | 2303595 | 1.12% |
| 17 Oct 2023 | 178.45 | 173.50 | 184.25 | 172.95 | 4905442 | 3.42% |
| 16 Oct 2023 | 172.55 | 173.05 | 176.55 | 171.50 | 1863943 | 0.73% |
| 13 Oct 2023 | 171.30 | 168.90 | 175.00 | 167.10 | 2535375 | 1.00% |
| 12 Oct 2023 | 169.60 | 171.00 | 173.10 | 167.65 | 1114696 | -0.67% |
| 11 Oct 2023 | 170.75 | 165.45 | 172.75 | 165.15 | 2958082 | 3.99% |
| 10 Oct 2023 | 164.20 | 164.25 | 167.30 | 163.55 | 790789 | 0.43% |
| 09 Oct 2023 | 163.50 | 163.95 | 168.70 | 162.20 | 2234123 | 0.83% |
| 06 Oct 2023 | 162.15 | 163.90 | 166.65 | 161.70 | 856586 | -0.73% |
| 05 Oct 2023 | 163.35 | 162.00 | 164.60 | 160.00 | 1074135 | 1.65% |
| 04 Oct 2023 | 160.70 | 167.75 | 168.00 | 158.45 | 2028738 | -4.20% |
| 03 Oct 2023 | 167.75 | 170.00 | 170.00 | 166.20 | 1214129 | -2.87% |
| 29 Sep 2023 | 172.70 | 173.00 | 175.30 | 165.55 | 4350214 | 1.17% |
| 28 Sep 2023 | 170.70 | 157.50 | 170.70 | 155.00 | 13867479 | 9.99% |
| 27 Sep 2023 | 155.20 | 159.00 | 159.45 | 154.70 | 1028974 | -1.59% |
| 26 Sep 2023 | 157.70 | 157.80 | 160.95 | 157.05 | 1562672 | 0.61% |
| 25 Sep 2023 | 156.75 | 162.00 | 162.00 | 156.20 | 857197 | -1.35% |
| 22 Sep 2023 | 158.90 | 160.65 | 161.90 | 158.40 | 1274583 | -1.18% |
| 21 Sep 2023 | 160.80 | 165.50 | 166.30 | 160.25 | 1141524 | -2.49% |
| 20 Sep 2023 | 164.90 | 168.00 | 169.70 | 164.35 | 801374 | -2.48% |
| 18 Sep 2023 | 169.10 | 169.95 | 174.80 | 167.65 | 1887158 | -1.31% |
| 15 Sep 2023 | 171.35 | 161.60 | 173.50 | 161.60 | 3762772 | 7.06% |
| 14 Sep 2023 | 160.05 | 163.00 | 163.80 | 159.40 | 955714 | -0.99% |
| 13 Sep 2023 | 161.65 | 161.70 | 164.50 | 160.30 | 629206 | 0.78% |
| 12 Sep 2023 | 160.40 | 169.20 | 169.20 | 159.30 | 1114444 | -4.21% |
| 11 Sep 2023 | 167.45 | 169.70 | 170.00 | 166.50 | 657710 | -0.83% |
| 08 Sep 2023 | 168.85 | 170.80 | 171.90 | 168.10 | 833058 | -0.68% |
| 07 Sep 2023 | 170.00 | 169.30 | 172.90 | 167.60 | 1483524 | 1.01% |
| 06 Sep 2023 | 168.30 | 169.00 | 172.90 | 167.50 | 1790055 | 1.36% |
| 05 Sep 2023 | 166.05 | 166.95 | 169.30 | 165.10 | 1142663 | 0.39% |
| 04 Sep 2023 | 165.40 | 168.50 | 169.75 | 164.80 | 1245583 | -0.36% |
| 01 Sep 2023 | 166.00 | 166.15 | 169.80 | 164.80 | 991456 | 0.73% |
| 31 Aug 2023 | 164.80 | 167.75 | 169.40 | 164.30 | 695423 | -1.17% |
| 30 Aug 2023 | 166.75 | 171.70 | 172.55 | 164.95 | 1119087 | -1.71% |
| 29 Aug 2023 | 169.65 | 162.50 | 171.20 | 162.00 | 2264632 | 5.18% |
| 28 Aug 2023 | 161.30 | 157.75 | 162.70 | 157.60 | 878779 | 2.90% |
| 25 Aug 2023 | 156.75 | 156.05 | 164.20 | 155.75 | 1744493 | 0.13% |
| 24 Aug 2023 | 156.55 | 166.45 | 166.45 | 155.55 | 1790349 | -4.75% |
| 23 Aug 2023 | 164.35 | 169.60 | 171.40 | 163.05 | 1264780 | -2.20% |
| 22 Aug 2023 | 168.05 | 168.00 | 173.35 | 166.70 | 1558384 | 0.66% |
| 21 Aug 2023 | 166.95 | 170.00 | 174.75 | 163.00 | 5554403 | -2.25% |
| 18 Aug 2023 | 170.80 | 200.95 | 204.40 | 169.05 | 10599432 | -14.60% |
| 17 Aug 2023 | 200.00 | 202.85 | 208.70 | 195.45 | 3417721 | -0.10% |
| 16 Aug 2023 | 200.20 | 207.00 | 210.85 | 191.25 | 9937338 | -15.81% |
| 14 Aug 2023 | 237.80 | 254.00 | 254.15 | 236.10 | 1536132 | -6.06% |
| 11 Aug 2023 | 253.15 | 247.70 | 257.95 | 243.95 | 1449188 | 2.51% |
| 10 Aug 2023 | 246.95 | 252.00 | 253.95 | 242.45 | 823174 | -1.85% |
| 09 Aug 2023 | 251.60 | 231.90 | 253.70 | 231.10 | 3444977 | 9.23% |
| 08 Aug 2023 | 230.35 | 231.60 | 237.25 | 230.00 | 669658 | -0.52% |
| 07 Aug 2023 | 231.55 | 229.35 | 239.65 | 227.90 | 1656493 | 2.05% |
| 04 Aug 2023 | 226.90 | 227.90 | 233.40 | 226.00 | 702847 | 0.49% |
| 03 Aug 2023 | 225.80 | 223.95 | 227.25 | 221.40 | 412923 | 1.28% |
| 02 Aug 2023 | 222.95 | 226.70 | 234.25 | 218.00 | 905709 | -1.57% |
| 01 Aug 2023 | 226.50 | 228.45 | 232.00 | 225.20 | 561362 | -0.85% |
| 31 Jul 2023 | 228.45 | 225.00 | 230.95 | 225.00 | 510099 | 1.60% |
| 28 Jul 2023 | 224.85 | 222.30 | 227.50 | 222.30 | 478290 | -0.29% |
| 27 Jul 2023 | 225.50 | 228.05 | 228.85 | 224.60 | 421395 | -0.35% |
| 26 Jul 2023 | 226.30 | 232.40 | 233.70 | 225.10 | 1028366 | -1.63% |
| 25 Jul 2023 | 230.05 | 217.00 | 232.40 | 217.00 | 3596918 | 7.20% |
| 24 Jul 2023 | 214.60 | 216.20 | 220.50 | 213.70 | 347911 | -0.49% |
| 21 Jul 2023 | 215.65 | 214.25 | 218.00 | 211.05 | 366184 | 0.65% |
| 20 Jul 2023 | 214.25 | 213.40 | 216.40 | 212.35 | 416057 | -0.46% |
| 19 Jul 2023 | 215.25 | 213.95 | 222.20 | 213.75 | 1018478 | 1.13% |
| 18 Jul 2023 | 212.85 | 216.60 | 217.85 | 211.40 | 535767 | -1.09% |
| 17 Jul 2023 | 215.20 | 216.00 | 218.25 | 214.00 | 438340 | -1.47% |
| 14 Jul 2023 | 218.40 | 211.50 | 219.50 | 211.50 | 862421 | 3.38% |
| 13 Jul 2023 | 211.25 | 213.75 | 217.30 | 209.50 | 438059 | -0.17% |
| 12 Jul 2023 | 211.60 | 216.05 | 220.85 | 210.00 | 1028040 | -0.19% |
| 11 Jul 2023 | 212.00 | 212.30 | 216.70 | 210.70 | 375075 | 0.38% |
| 10 Jul 2023 | 211.20 | 218.40 | 218.95 | 210.10 | 441079 | -2.76% |
| 07 Jul 2023 | 217.20 | 217.95 | 222.30 | 215.25 | 602404 | -0.44% |
| 06 Jul 2023 | 218.15 | 215.00 | 223.00 | 215.00 | 1188881 | 1.42% |
| 05 Jul 2023 | 215.10 | 206.95 | 218.00 | 206.10 | 2000353 | 4.52% |
| 04 Jul 2023 | 205.80 | 209.35 | 210.30 | 205.00 | 366759 | -0.94% |
| 03 Jul 2023 | 207.75 | 206.10 | 213.95 | 206.10 | 690079 | 0.80% |
| 30 Jun 2023 | 206.10 | 206.00 | 209.80 | 205.05 | 387755 | 0.07% |
| 28 Jun 2023 | 205.95 | 204.05 | 210.80 | 203.60 | 517819 | 0.96% |
| 27 Jun 2023 | 204.00 | 207.40 | 208.65 | 202.70 | 288707 | -1.31% |
| 26 Jun 2023 | 206.70 | 207.00 | 208.25 | 203.35 | 298162 | 0.51% |
| 23 Jun 2023 | 205.65 | 214.55 | 214.55 | 205.00 | 759976 | -3.63% |
| 22 Jun 2023 | 213.40 | 216.40 | 219.40 | 211.55 | 788790 | -0.91% |
| 21 Jun 2023 | 215.35 | 217.00 | 218.10 | 211.70 | 1097381 | -0.05% |
| 20 Jun 2023 | 215.45 | 211.00 | 218.75 | 208.55 | 2241184 | 3.56% |
| 19 Jun 2023 | 208.05 | 205.70 | 212.40 | 205.70 | 1493297 | 1.19% |
| 16 Jun 2023 | 205.60 | 205.00 | 209.20 | 203.45 | 951530 | 0.59% |
| 15 Jun 2023 | 204.40 | 206.30 | 209.15 | 204.00 | 852763 | -1.02% |
| 14 Jun 2023 | 206.50 | 203.00 | 211.40 | 200.10 | 1930713 | 1.32% |
| 13 Jun 2023 | 203.80 | 207.60 | 207.65 | 202.35 | 1388635 | -0.51% |
| 12 Jun 2023 | 204.85 | 194.45 | 207.40 | 190.70 | 2435163 | 6.03% |
| 09 Jun 2023 | 193.20 | 188.10 | 196.70 | 188.00 | 1147785 | 2.22% |
| 08 Jun 2023 | 189.00 | 196.90 | 197.35 | 187.10 | 903124 | -3.72% |
| 07 Jun 2023 | 196.30 | 198.00 | 200.95 | 194.30 | 1089893 | -0.76% |
| 06 Jun 2023 | 197.80 | 196.75 | 199.20 | 192.55 | 1569353 | 0.82% |
| 05 Jun 2023 | 196.20 | 187.40 | 197.85 | 186.00 | 2333758 | 5.31% |
| 02 Jun 2023 | 186.30 | 184.50 | 187.70 | 183.45 | 637252 | 1.53% |
| 01 Jun 2023 | 183.50 | 182.05 | 187.00 | 181.55 | 755185 | 1.07% |
| 31 May 2023 | 181.55 | 179.00 | 183.90 | 176.75 | 769075 | 1.57% |
| 30 May 2023 | 178.75 | 182.95 | 183.40 | 177.65 | 564103 | -2.75% |
| 29 May 2023 | 183.80 | 186.00 | 187.90 | 181.75 | 944194 | -0.08% |
| 26 May 2023 | 183.95 | 192.00 | 195.00 | 180.55 | 4437062 | 3.55% |
| 25 May 2023 | 177.65 | 176.90 | 181.00 | 173.00 | 848701 | 0.85% |
| 24 May 2023 | 176.15 | 172.85 | 179.90 | 170.70 | 1186825 | 2.74% |
| 23 May 2023 | 171.45 | 174.95 | 174.95 | 168.65 | 580922 | -1.30% |
| 22 May 2023 | 173.70 | 177.00 | 177.90 | 172.40 | 540228 | -1.98% |
| 19 May 2023 | 177.20 | 170.90 | 178.20 | 164.50 | 1573948 | 5.48% |
| 18 May 2023 | 168.00 | 165.25 | 169.95 | 165.00 | 563214 | 2.47% |
| 17 May 2023 | 163.95 | 166.95 | 169.30 | 163.50 | 467281 | -1.21% |
| 16 May 2023 | 165.95 | 171.00 | 172.95 | 165.35 | 475392 | -1.63% |
| 15 May 2023 | 168.70 | 173.05 | 173.50 | 167.60 | 514111 | -2.12% |
| 12 May 2023 | 172.35 | 167.00 | 175.80 | 167.00 | 1265541 | 3.05% |
| 11 May 2023 | 167.25 | 164.25 | 170.70 | 164.25 | 944972 | 1.83% |
| 10 May 2023 | 164.25 | 164.00 | 165.65 | 160.35 | 448653 | 0.49% |
| 09 May 2023 | 163.45 | 166.00 | 167.00 | 162.70 | 457368 | -0.73% |
| 08 May 2023 | 164.65 | 166.95 | 167.90 | 163.30 | 484639 | 0.76% |
| 05 May 2023 | 163.40 | 168.90 | 168.90 | 162.10 | 424501 | -2.71% |
| 04 May 2023 | 167.95 | 165.00 | 171.35 | 163.35 | 1009491 | 1.42% |
| 03 May 2023 | 165.60 | 163.00 | 166.90 | 160.50 | 843878 | 2.29% |
| 02 May 2023 | 161.90 | 164.50 | 168.25 | 159.65 | 1068769 | -1.58% |
| 28 Apr 2023 | 164.50 | 153.50 | 167.50 | 152.55 | 4718965 | 8.76% |
| 27 Apr 2023 | 151.25 | 150.90 | 152.90 | 147.05 | 567911 | 1.00% |
| 26 Apr 2023 | 149.75 | 148.90 | 154.20 | 148.90 | 1084038 | 1.35% |
| 25 Apr 2023 | 147.75 | 141.75 | 148.80 | 141.10 | 1447074 | 5.01% |
| 24 Apr 2023 | 140.70 | 135.00 | 142.50 | 133.00 | 936309 | 4.26% |
| 21 Apr 2023 | 134.95 | 134.50 | 136.85 | 134.05 | 191694 | -1.50% |
| 20 Apr 2023 | 137.00 | 135.00 | 144.30 | 134.85 | 1626096 | 2.01% |
| 19 Apr 2023 | 134.30 | 134.40 | 135.95 | 131.60 | 394544 | -1.07% |
| 18 Apr 2023 | 135.75 | 134.75 | 136.20 | 134.25 | 199085 | 0.59% |
| 17 Apr 2023 | 134.95 | 135.60 | 137.80 | 134.05 | 285659 | -0.99% |
| 13 Apr 2023 | 136.30 | 132.60 | 138.00 | 132.60 | 517781 | 2.95% |
| 12 Apr 2023 | 132.40 | 134.10 | 134.10 | 131.60 | 163524 | -1.23% |
| 11 Apr 2023 | 134.05 | 132.85 | 134.90 | 132.85 | 173866 | 0.79% |
| 10 Apr 2023 | 133.00 | 133.90 | 133.90 | 131.50 | 246652 | -1.23% |
| 06 Apr 2023 | 134.65 | 133.05 | 136.40 | 131.20 | 364383 | 0.30% |
| 05 Apr 2023 | 134.25 | 131.75 | 136.50 | 130.25 | 1305187 | 4.43% |
| 03 Apr 2023 | 128.55 | 124.90 | 132.55 | 124.15 | 1680671 | 6.95% |
| 31 Mar 2023 | 120.20 | 121.05 | 124.50 | 119.65 | 395461 | 0.04% |
| 29 Mar 2023 | 120.15 | 119.50 | 122.50 | 118.60 | 405910 | 0.33% |
| 28 Mar 2023 | 119.75 | 118.95 | 121.35 | 115.75 | 587857 | 0.93% |
| 27 Mar 2023 | 118.65 | 122.40 | 122.95 | 117.40 | 413571 | -2.51% |
| 24 Mar 2023 | 121.70 | 127.00 | 127.55 | 120.25 | 255846 | -3.22% |
| 23 Mar 2023 | 125.75 | 127.00 | 127.55 | 125.50 | 136885 | -1.10% |
| 22 Mar 2023 | 127.15 | 127.55 | 127.85 | 125.40 | 237051 | 1.19% |
| 21 Mar 2023 | 125.65 | 127.00 | 129.45 | 124.45 | 349753 | 0.32% |
| 20 Mar 2023 | 125.25 | 126.90 | 129.15 | 124.55 | 884968 | -3.39% |
| 17 Mar 2023 | 129.65 | 127.40 | 131.90 | 127.40 | 336427 | 2.73% |
| 16 Mar 2023 | 126.20 | 128.40 | 128.80 | 125.60 | 303801 | -2.06% |
| 15 Mar 2023 | 128.85 | 131.50 | 132.75 | 128.40 | 240267 | -1.49% |
| 14 Mar 2023 | 130.80 | 133.10 | 133.10 | 129.10 | 234969 | -0.76% |
| 13 Mar 2023 | 131.80 | 138.85 | 138.85 | 131.00 | 331584 | -4.42% |
| 10 Mar 2023 | 137.90 | 136.00 | 141.30 | 136.00 | 514937 | 0.88% |
| 09 Mar 2023 | 136.70 | 136.95 | 138.60 | 136.30 | 262531 | 0.29% |
| 08 Mar 2023 | 136.30 | 137.20 | 138.00 | 134.55 | 432066 | -0.58% |
| 06 Mar 2023 | 137.10 | 136.95 | 139.40 | 136.70 | 353141 | 0.73% |
| 03 Mar 2023 | 136.10 | 136.95 | 139.15 | 133.95 | 454739 | -0.15% |
| 02 Mar 2023 | 136.30 | 138.45 | 139.25 | 134.90 | 214250 | -1.12% |
| 01 Mar 2023 | 137.85 | 139.50 | 140.90 | 137.35 | 309635 | -0.33% |
| 28 Feb 2023 | 138.30 | 140.20 | 140.55 | 138.00 | 166730 | -1.36% |
| 27 Feb 2023 | 140.20 | 141.25 | 146.90 | 138.15 | 751878 | -0.74% |
| 24 Feb 2023 | 141.25 | 137.50 | 142.95 | 137.50 | 431622 | 2.88% |
| 23 Feb 2023 | 137.30 | 138.35 | 138.60 | 136.10 | 264536 | -0.18% |
| 22 Feb 2023 | 137.55 | 140.40 | 140.70 | 137.00 | 333399 | -2.62% |
| 21 Feb 2023 | 141.25 | 144.50 | 144.85 | 140.25 | 447123 | -1.94% |
| 20 Feb 2023 | 144.05 | 148.20 | 158.35 | 143.35 | 3471370 | -2.77% |
| 17 Feb 2023 | 148.15 | 138.30 | 149.90 | 138.05 | 2054455 | 6.62% |
| 16 Feb 2023 | 138.95 | 139.00 | 140.30 | 138.20 | 300629 | 1.13% |
| 15 Feb 2023 | 137.40 | 141.00 | 144.40 | 136.70 | 809704 | -1.40% |
| 14 Feb 2023 | 139.35 | 138.35 | 140.70 | 136.30 | 828115 | 1.98% |
| 13 Feb 2023 | 136.65 | 131.95 | 141.25 | 131.50 | 705290 | 4.00% |
| 10 Feb 2023 | 131.40 | 129.55 | 132.25 | 129.50 | 252405 | 1.39% |
| 09 Feb 2023 | 129.60 | 131.50 | 131.50 | 129.00 | 196778 | -1.03% |
| 08 Feb 2023 | 130.95 | 129.45 | 135.50 | 129.10 | 425090 | 1.51% |
| 07 Feb 2023 | 129.00 | 129.35 | 129.90 | 128.20 | 124014 | 0.35% |
| 06 Feb 2023 | 128.55 | 129.45 | 130.35 | 128.00 | 142257 | -0.19% |
| 03 Feb 2023 | 128.80 | 129.95 | 130.00 | 128.00 | 139852 | -0.50% |
| 02 Feb 2023 | 129.45 | 129.85 | 130.65 | 128.00 | 130696 | 0.19% |
| 01 Feb 2023 | 129.20 | 130.45 | 134.40 | 127.85 | 198480 | -0.69% |
| 31 Jan 2023 | 130.10 | 131.40 | 132.15 | 129.30 | 140431 | -0.61% |
| 30 Jan 2023 | 130.90 | 131.05 | 133.25 | 129.00 | 188224 | -0.91% |
| 27 Jan 2023 | 132.10 | 136.80 | 136.80 | 131.10 | 188835 | -3.15% |
| 25 Jan 2023 | 136.40 | 137.85 | 139.40 | 135.30 | 217515 | -1.87% |
| 24 Jan 2023 | 139.00 | 133.95 | 140.80 | 133.55 | 864165 | 4.35% |
| 23 Jan 2023 | 133.20 | 134.50 | 135.45 | 133.00 | 113954 | -1.08% |
| 20 Jan 2023 | 134.65 | 135.00 | 136.00 | 134.05 | 150437 | -0.15% |
| 19 Jan 2023 | 134.85 | 134.00 | 136.05 | 134.00 | 127584 | -0.30% |
| 18 Jan 2023 | 135.25 | 134.40 | 135.60 | 133.95 | 84290 | 1.12% |
| 17 Jan 2023 | 133.75 | 134.70 | 135.95 | 133.00 | 184251 | 0.04% |
| 16 Jan 2023 | 133.70 | 136.00 | 136.75 | 133.20 | 172925 | -1.66% |
| 13 Jan 2023 | 135.95 | 137.95 | 138.50 | 135.05 | 156399 | -0.87% |
| 12 Jan 2023 | 137.15 | 137.95 | 142.10 | 136.55 | 513343 | 0.22% |
| 11 Jan 2023 | 136.85 | 136.10 | 138.50 | 135.00 | 159846 | 0.88% |
| 10 Jan 2023 | 135.65 | 136.10 | 136.90 | 134.25 | 184294 | -0.26% |
| 09 Jan 2023 | 136.00 | 136.95 | 138.25 | 135.55 | 114038 | -0.26% |
| 06 Jan 2023 | 136.35 | 138.95 | 139.05 | 135.80 | 126452 | -1.05% |
| 05 Jan 2023 | 137.80 | 140.10 | 140.30 | 136.55 | 191601 | -1.61% |
| 04 Jan 2023 | 140.05 | 139.95 | 142.50 | 137.75 | 223049 | 0.29% |
| 03 Jan 2023 | 139.65 | 141.95 | 142.30 | 139.05 | 168158 | -0.99% |
| 02 Jan 2023 | 141.05 | 138.90 | 143.30 | 137.65 | 314725 | 2.69% |
| 30 Dec 2022 | 137.35 | 136.90 | 139.55 | 136.50 | 165502 | 1.22% |
| 29 Dec 2022 | 135.70 | 136.90 | 137.50 | 134.60 | 244584 | -0.84% |
| 28 Dec 2022 | 136.85 | 138.95 | 138.95 | 135.75 | 118383 | -0.73% |
| 27 Dec 2022 | 137.85 | 133.00 | 139.40 | 132.05 | 467330 | 5.31% |
| 26 Dec 2022 | 130.90 | 130.20 | 132.05 | 127.65 | 227041 | 2.51% |
| 23 Dec 2022 | 127.70 | 134.30 | 134.55 | 127.00 | 325953 | -4.91% |
| 22 Dec 2022 | 134.30 | 139.85 | 139.85 | 132.55 | 255025 | -3.10% |
| 21 Dec 2022 | 138.60 | 141.10 | 141.65 | 138.00 | 252505 | -1.67% |
| 20 Dec 2022 | 140.95 | 140.75 | 141.75 | 139.85 | 196868 | 0.14% |
| 19 Dec 2022 | 140.75 | 140.10 | 140.95 | 139.20 | 148697 | -0.14% |
| 16 Dec 2022 | 140.95 | 141.95 | 142.45 | 140.00 | 192040 | 0.04% |
| 15 Dec 2022 | 140.90 | 141.00 | 143.50 | 140.00 | 303279 | 1.11% |
| 14 Dec 2022 | 139.35 | 143.55 | 143.60 | 139.05 | 567220 | -2.24% |
| 13 Dec 2022 | 142.55 | 144.50 | 145.00 | 141.90 | 352414 | -0.83% |
| 12 Dec 2022 | 143.75 | 143.50 | 146.00 | 143.00 | 909055 | 3.23% |
| 09 Dec 2022 | 139.25 | 141.85 | 142.30 | 137.20 | 284332 | -1.10% |
| 08 Dec 2022 | 140.80 | 140.75 | 142.65 | 140.00 | 307402 | 0.21% |
| 07 Dec 2022 | 140.50 | 143.20 | 143.65 | 139.70 | 230203 | -1.71% |
| 06 Dec 2022 | 142.95 | 142.90 | 144.25 | 142.50 | 94884 | -0.49% |
| 05 Dec 2022 | 143.65 | 144.65 | 145.70 | 142.90 | 202217 | -0.03% |
| 02 Dec 2022 | 143.70 | 144.85 | 146.70 | 143.00 | 391106 | 1.16% |
| 01 Dec 2022 | 142.05 | 144.50 | 145.15 | 140.80 | 297401 | -1.01% |
| 30 Nov 2022 | 143.50 | 143.00 | 145.50 | 142.55 | 180149 | 0.24% |
| 29 Nov 2022 | 143.15 | 140.80 | 146.70 | 140.50 | 634650 | 2.29% |
| 28 Nov 2022 | 139.95 | 140.80 | 142.30 | 139.10 | 230346 | -0.11% |
| 25 Nov 2022 | 140.10 | 140.50 | 141.55 | 139.60 | 142180 | 0.00% |
| 24 Nov 2022 | 140.10 | 138.50 | 142.35 | 138.50 | 262029 | 0.57% |
| 23 Nov 2022 | 139.30 | 138.15 | 141.45 | 138.15 | 201289 | 0.98% |
| 22 Nov 2022 | 137.95 | 138.05 | 139.40 | 136.75 | 187790 | -0.33% |
| 21 Nov 2022 | 138.40 | 141.00 | 141.65 | 137.50 | 198356 | -2.29% |
| 18 Nov 2022 | 141.65 | 143.55 | 145.30 | 141.00 | 169658 | -2.11% |
| 17 Nov 2022 | 144.70 | 144.00 | 146.10 | 142.20 | 199751 | 0.10% |
| 16 Nov 2022 | 144.55 | 143.00 | 147.70 | 143.00 | 302327 | 0.38% |
| 15 Nov 2022 | 144.00 | 139.65 | 146.10 | 139.65 | 340067 | 1.55% |
| 14 Nov 2022 | 141.80 | 145.00 | 145.45 | 139.60 | 336588 | -0.70% |
| 11 Nov 2022 | 142.80 | 149.00 | 149.00 | 142.10 | 207321 | -1.38% |
| 10 Nov 2022 | 144.80 | 145.00 | 147.20 | 143.50 | 262730 | -0.89% |
| 09 Nov 2022 | 146.10 | 151.00 | 153.00 | 144.00 | 784525 | -2.73% |
| 07 Nov 2022 | 150.20 | 153.40 | 154.40 | 149.05 | 360122 | -1.48% |
| 04 Nov 2022 | 152.45 | 158.00 | 162.50 | 150.55 | 1485732 | 0.23% |
| 03 Nov 2022 | 152.10 | 149.50 | 153.30 | 149.00 | 839817 | 0.73% |
| 02 Nov 2022 | 151.00 | 138.85 | 153.90 | 138.50 | 4067059 | 9.38% |
| 01 Nov 2022 | 138.05 | 138.25 | 139.35 | 137.30 | 102283 | -0.22% |
| 31 Oct 2022 | 138.35 | 139.25 | 139.55 | 136.80 | 195504 | -0.25% |
| 28 Oct 2022 | 138.70 | 138.70 | 139.60 | 136.35 | 174690 | 0.84% |
| 27 Oct 2022 | 137.55 | 140.00 | 140.75 | 136.50 | 208755 | -1.11% |
| 25 Oct 2022 | 139.10 | 139.20 | 139.95 | 137.60 | 194818 | -0.14% |
| 24 Oct 2022 | 139.30 | 137.50 | 140.00 | 137.00 | 96751 | 2.13% |
| 21 Oct 2022 | 136.40 | 136.60 | 138.50 | 135.55 | 247063 | 0.37% |
| 20 Oct 2022 | 135.90 | 136.85 | 138.60 | 135.00 | 420711 | -1.02% |
| 19 Oct 2022 | 137.30 | 143.05 | 147.35 | 136.50 | 713765 | -4.12% |
| 18 Oct 2022 | 143.20 | 146.50 | 146.80 | 141.60 | 366196 | -1.24% |
| 17 Oct 2022 | 145.00 | 147.90 | 148.80 | 144.00 | 859260 | -4.95% |
| 14 Oct 2022 | 152.55 | 136.10 | 155.00 | 135.40 | 5241378 | 13.50% |
| 13 Oct 2022 | 134.40 | 137.30 | 137.50 | 133.60 | 146076 | -2.33% |
| 12 Oct 2022 | 137.60 | 139.15 | 140.05 | 136.00 | 154005 | -1.29% |
| 11 Oct 2022 | 139.40 | 141.90 | 143.65 | 138.75 | 265893 | -2.00% |
| 10 Oct 2022 | 142.25 | 141.00 | 145.15 | 140.10 | 348367 | 0.49% |
| 07 Oct 2022 | 141.55 | 141.00 | 143.30 | 140.75 | 211783 | 0.11% |
| 06 Oct 2022 | 141.40 | 138.10 | 142.10 | 138.00 | 451941 | 3.86% |
| 04 Oct 2022 | 136.15 | 140.00 | 140.35 | 135.50 | 249877 | -0.80% |
| 03 Oct 2022 | 137.25 | 136.00 | 139.75 | 135.05 | 609937 | 3.16% |
| 30 Sep 2022 | 133.05 | 131.65 | 134.00 | 130.05 | 317266 | 0.23% |
| 29 Sep 2022 | 132.75 | 128.65 | 134.70 | 128.55 | 632433 | 4.40% |
| 28 Sep 2022 | 127.15 | 131.50 | 132.00 | 126.05 | 360756 | -3.38% |
| 27 Sep 2022 | 131.60 | 130.95 | 135.00 | 130.40 | 514000 | 1.39% |
| 26 Sep 2022 | 129.80 | 138.05 | 138.15 | 128.50 | 626578 | -6.72% |
| 23 Sep 2022 | 139.15 | 139.45 | 141.30 | 137.00 | 602690 | -0.07% |
| 22 Sep 2022 | 139.25 | 148.20 | 148.90 | 137.80 | 1152389 | -5.66% |
| 21 Sep 2022 | 147.60 | 149.45 | 159.00 | 146.80 | 361039 | -1.11% |
| 20 Sep 2022 | 149.25 | 151.00 | 151.75 | 148.15 | 414506 | -0.27% |
| 19 Sep 2022 | 149.65 | 154.95 | 155.20 | 149.40 | 497779 | -2.19% |
| 16 Sep 2022 | 153.00 | 155.10 | 156.60 | 152.00 | 466382 | -2.49% |
| 15 Sep 2022 | 156.90 | 160.25 | 161.50 | 156.00 | 404216 | -1.48% |
| 14 Sep 2022 | 159.25 | 158.60 | 161.85 | 158.30 | 339565 | -0.87% |
| 13 Sep 2022 | 160.65 | 161.50 | 162.90 | 158.20 | 644868 | 0.03% |
| 12 Sep 2022 | 160.60 | 159.35 | 162.75 | 158.30 | 720371 | 1.26% |
| 09 Sep 2022 | 158.60 | 160.00 | 160.30 | 158.00 | 296545 | -0.25% |
| 08 Sep 2022 | 159.00 | 163.00 | 164.40 | 157.75 | 1257289 | -2.45% |
| 07 Sep 2022 | 163.00 | 161.70 | 164.00 | 161.60 | 353381 | 0.03% |
| 06 Sep 2022 | 162.95 | 166.30 | 166.40 | 162.25 | 338747 | -1.57% |
| 05 Sep 2022 | 165.55 | 162.80 | 168.00 | 161.75 | 727918 | 2.32% |
| 02 Sep 2022 | 161.80 | 163.50 | 164.80 | 160.95 | 336551 | -0.77% |
| 01 Sep 2022 | 163.05 | 162.00 | 165.50 | 162.00 | 463674 | -0.34% |
| 30 Aug 2022 | 163.60 | 164.20 | 165.50 | 162.90 | 446326 | 1.36% |
| 29 Aug 2022 | 161.40 | 155.10 | 162.65 | 155.10 | 376607 | -0.15% |
| 26 Aug 2022 | 161.65 | 166.95 | 167.70 | 161.00 | 671901 | -2.15% |
| 25 Aug 2022 | 165.20 | 167.25 | 169.45 | 164.50 | 476874 | 0.12% |
| 24 Aug 2022 | 165.00 | 166.00 | 168.85 | 164.20 | 717399 | 0.61% |
| 23 Aug 2022 | 164.00 | 160.85 | 166.55 | 160.40 | 930935 | 2.31% |
| 22 Aug 2022 | 160.30 | 161.80 | 162.25 | 159.80 | 274125 | -1.29% |
| 19 Aug 2022 | 162.40 | 164.00 | 164.80 | 161.50 | 422064 | 0.43% |
| 18 Aug 2022 | 161.70 | 162.15 | 163.25 | 160.00 | 451315 | 0.03% |
| 17 Aug 2022 | 161.65 | 161.00 | 164.90 | 161.00 | 505142 | -0.83% |
| 16 Aug 2022 | 163.00 | 167.95 | 168.50 | 160.65 | 1052072 | -4.34% |
| 12 Aug 2022 | 170.40 | 170.50 | 175.05 | 167.65 | 693912 | 0.74% |
| 11 Aug 2022 | 169.15 | 169.00 | 170.90 | 167.55 | 191331 | 0.09% |
| 10 Aug 2022 | 169.00 | 165.00 | 172.35 | 165.00 | 638957 | 2.46% |
| 08 Aug 2022 | 164.95 | 165.70 | 166.85 | 164.50 | 98324 | 0.21% |
| 05 Aug 2022 | 164.60 | 164.00 | 165.90 | 162.80 | 201280 | -0.18% |
| 04 Aug 2022 | 164.90 | 166.00 | 168.20 | 162.75 | 270644 | -0.30% |
| 03 Aug 2022 | 165.40 | 170.40 | 171.65 | 164.75 | 345142 | -2.93% |
| 02 Aug 2022 | 170.40 | 170.70 | 172.55 | 169.05 | 256552 | -1.93% |
| 01 Aug 2022 | 173.75 | 173.80 | 175.00 | 171.20 | 225248 | -0.43% |
| 29 Jul 2022 | 174.50 | 168.00 | 175.60 | 167.55 | 784879 | 4.27% |
| 28 Jul 2022 | 167.35 | 166.05 | 169.15 | 165.10 | 252700 | 1.76% |
| 27 Jul 2022 | 164.45 | 167.50 | 167.95 | 162.55 | 217836 | -2.20% |
| 26 Jul 2022 | 168.15 | 168.50 | 169.95 | 167.30 | 372963 | 1.66% |
| 25 Jul 2022 | 165.40 | 165.55 | 166.95 | 163.05 | 201030 | -0.87% |
| 22 Jul 2022 | 166.85 | 170.50 | 172.25 | 165.85 | 304469 | -2.31% |
| 21 Jul 2022 | 170.80 | 173.80 | 173.90 | 170.00 | 221718 | -1.78% |
| 20 Jul 2022 | 173.90 | 176.00 | 178.70 | 172.50 | 788238 | 1.99% |
| 19 Jul 2022 | 170.50 | 171.00 | 173.70 | 168.95 | 646133 | 1.58% |
| 18 Jul 2022 | 167.85 | 166.00 | 168.80 | 166.00 | 222827 | 1.18% |
| 15 Jul 2022 | 165.90 | 164.80 | 167.40 | 164.30 | 412688 | 1.65% |
| 14 Jul 2022 | 163.20 | 165.70 | 167.30 | 161.90 | 504364 | 0.03% |
| 13 Jul 2022 | 163.15 | 166.00 | 166.70 | 162.70 | 601970 | -3.29% |
| 12 Jul 2022 | 168.70 | 169.50 | 171.45 | 167.50 | 249261 | -0.56% |
| 11 Jul 2022 | 169.65 | 171.40 | 173.75 | 168.55 | 337253 | -1.79% |
| 08 Jul 2022 | 172.75 | 175.00 | 175.10 | 171.75 | 461684 | 1.44% |
| 07 Jul 2022 | 170.30 | 169.80 | 171.90 | 167.20 | 494045 | 1.04% |
| 06 Jul 2022 | 168.55 | 170.10 | 173.00 | 167.40 | 880596 | -5.42% |
| 05 Jul 2022 | 178.20 | 176.45 | 179.90 | 174.05 | 602719 | 1.97% |
| 04 Jul 2022 | 174.75 | 182.00 | 183.95 | 174.15 | 795001 | -3.45% |
| 01 Jul 2022 | 181.00 | 185.30 | 185.35 | 173.00 | 1624158 | -3.16% |
| 30 Jun 2022 | 186.90 | 193.10 | 195.40 | 185.25 | 695789 | -3.39% |
| 29 Jun 2022 | 193.45 | 193.20 | 199.85 | 191.05 | 2443183 | -0.36% |
| 28 Jun 2022 | 194.15 | 181.20 | 196.90 | 180.55 | 3123878 | 8.95% |
| 27 Jun 2022 | 178.20 | 181.75 | 183.90 | 177.05 | 384828 | -0.78% |
| 24 Jun 2022 | 179.60 | 177.05 | 182.00 | 177.05 | 520766 | 1.01% |
| 23 Jun 2022 | 177.80 | 177.00 | 178.35 | 174.00 | 1154680 | 0.54% |
| 22 Jun 2022 | 176.85 | 180.00 | 183.30 | 175.80 | 877161 | -3.60% |
| 21 Jun 2022 | 183.45 | 176.00 | 184.75 | 175.45 | 1126004 | 7.75% |
| 20 Jun 2022 | 170.25 | 179.55 | 180.45 | 166.25 | 1157591 | -6.76% |
| 17 Jun 2022 | 182.60 | 175.00 | 185.00 | 175.00 | 920736 | 2.47% |
| 16 Jun 2022 | 178.20 | 190.00 | 192.35 | 175.00 | 1113532 | -5.34% |
| 15 Jun 2022 | 188.25 | 194.85 | 195.60 | 185.15 | 887319 | -2.46% |
| 14 Jun 2022 | 193.00 | 191.90 | 200.90 | 191.90 | 1263389 | -0.62% |
| 13 Jun 2022 | 194.20 | 203.45 | 205.00 | 192.20 | 1624604 | -7.35% |
| 10 Jun 2022 | 209.60 | 211.60 | 213.70 | 207.10 | 1489301 | -1.87% |
| 09 Jun 2022 | 213.60 | 212.05 | 217.50 | 210.05 | 2987466 | 1.76% |
| 08 Jun 2022 | 209.90 | 217.00 | 226.60 | 207.25 | 13125034 | 7.42% |
| 07 Jun 2022 | 195.40 | 194.00 | 204.45 | 193.15 | 3005478 | 0.41% |
| 06 Jun 2022 | 194.60 | 186.60 | 197.70 | 186.60 | 2407467 | 4.01% |
| 03 Jun 2022 | 187.10 | 178.40 | 190.40 | 175.40 | 2577852 | 7.47% |
| 02 Jun 2022 | 174.10 | 186.30 | 196.00 | 168.00 | 4557086 | -1.14% |
| 01 Jun 2022 | 176.10 | 178.00 | 181.00 | 172.25 | 1115830 | -0.98% |
| 31 May 2022 | 177.85 | 150.00 | 182.00 | 148.10 | 3440839 | 16.17% |
| 30 May 2022 | 153.10 | 151.00 | 156.00 | 149.35 | 608414 | 3.45% |
| 27 May 2022 | 148.00 | 155.20 | 157.75 | 146.25 | 526692 | -3.17% |
| 26 May 2022 | 152.85 | 159.30 | 161.95 | 147.90 | 591747 | -3.14% |
| 25 May 2022 | 157.80 | 161.45 | 163.05 | 156.00 | 325462 | -1.65% |
| 24 May 2022 | 160.45 | 169.35 | 171.55 | 157.75 | 261672 | -5.26% |
| 23 May 2022 | 169.35 | 175.00 | 176.25 | 167.25 | 306179 | -3.01% |
| 20 May 2022 | 174.60 | 172.00 | 178.00 | 172.00 | 319802 | 2.59% |
| 19 May 2022 | 170.20 | 171.00 | 174.50 | 167.60 | 308060 | -2.72% |
| 18 May 2022 | 174.95 | 174.50 | 181.25 | 172.60 | 454936 | 0.98% |
| 17 May 2022 | 173.25 | 169.70 | 174.00 | 169.70 | 510834 | 4.34% |
| 16 May 2022 | 166.05 | 171.50 | 174.25 | 164.35 | 479365 | -3.18% |
| 13 May 2022 | 171.50 | 163.50 | 174.00 | 161.50 | 1173559 | 7.39% |
| 12 May 2022 | 159.70 | 161.95 | 165.25 | 158.40 | 529476 | -1.39% |
| 11 May 2022 | 161.95 | 174.25 | 175.45 | 155.45 | 983132 | -6.36% |
| 10 May 2022 | 172.95 | 179.75 | 183.60 | 172.00 | 456140 | -4.08% |
| 09 May 2022 | 180.30 | 181.65 | 182.15 | 177.10 | 383758 | -1.90% |
| 06 May 2022 | 183.80 | 177.00 | 184.80 | 176.55 | 504389 | -0.70% |
| 05 May 2022 | 185.10 | 194.00 | 194.00 | 181.25 | 629701 | -0.70% |
| 04 May 2022 | 186.40 | 198.65 | 199.80 | 182.25 | 615978 | -5.74% |
| 02 May 2022 | 197.75 | 201.00 | 202.15 | 193.45 | 353966 | -2.42% |
| 29 Apr 2022 | 202.65 | 207.60 | 209.90 | 200.65 | 1017687 | 0.20% |
| 28 Apr 2022 | 202.25 | 195.00 | 208.00 | 192.25 | 2435879 | 4.25% |
| 27 Apr 2022 | 194.00 | 181.80 | 196.00 | 181.50 | 1706323 | 6.45% |
| 26 Apr 2022 | 182.25 | 174.75 | 184.80 | 174.75 | 826908 | 5.59% |
| 25 Apr 2022 | 172.60 | 180.30 | 181.95 | 170.50 | 844673 | -5.86% |
| 22 Apr 2022 | 183.35 | 186.85 | 189.95 | 180.90 | 566570 | -2.63% |
| 21 Apr 2022 | 188.30 | 190.45 | 194.95 | 186.85 | 1010959 | -0.32% |
| 20 Apr 2022 | 188.90 | 197.45 | 200.70 | 186.55 | 606952 | -4.33% |
| 19 Apr 2022 | 197.45 | 197.45 | 204.75 | 196.25 | 738156 | 0.69% |
| 18 Apr 2022 | 196.10 | 199.75 | 201.70 | 195.40 | 561889 | -0.93% |
| 13 Apr 2022 | 197.95 | 198.45 | 200.00 | 197.25 | 342782 | 0.53% |
| 12 Apr 2022 | 196.90 | 197.00 | 199.30 | 194.45 | 451622 | 0.10% |
| 11 Apr 2022 | 196.70 | 196.45 | 201.70 | 194.85 | 492882 | 0.36% |
| 08 Apr 2022 | 196.00 | 197.00 | 198.90 | 195.60 | 311818 | -0.08% |
| 07 Apr 2022 | 196.15 | 199.00 | 201.75 | 195.20 | 516005 | -1.51% |
| 06 Apr 2022 | 199.15 | 201.85 | 204.50 | 198.10 | 806165 | -0.99% |
| 05 Apr 2022 | 201.15 | 198.00 | 204.00 | 197.40 | 1061707 | 2.50% |
| 04 Apr 2022 | 196.25 | 195.00 | 204.00 | 195.00 | 1185415 | -0.25% |
| 01 Apr 2022 | 196.75 | 190.00 | 202.00 | 183.35 | 6468442 | -10.53% |
| 31 Mar 2022 | 219.90 | 224.40 | 225.00 | 217.95 | 894557 | -2.42% |
| 30 Mar 2022 | 225.35 | 206.95 | 227.80 | 205.10 | 1741742 | 9.05% |
| 29 Mar 2022 | 206.65 | 214.10 | 215.45 | 205.05 | 724591 | -3.84% |
| 28 Mar 2022 | 214.90 | 218.80 | 219.00 | 211.70 | 788478 | -1.78% |
| 25 Mar 2022 | 218.80 | 221.90 | 222.85 | 215.80 | 621798 | -0.59% |
| 24 Mar 2022 | 220.10 | 226.00 | 236.80 | 217.10 | 2862163 | -1.63% |
| 23 Mar 2022 | 223.75 | 224.80 | 227.00 | 220.30 | 941310 | 0.29% |
| 22 Mar 2022 | 223.10 | 223.00 | 228.80 | 218.90 | 1741238 | 3.24% |
| 21 Mar 2022 | 216.10 | 216.15 | 223.60 | 215.00 | 875471 | 1.05% |
| 17 Mar 2022 | 213.85 | 216.95 | 219.35 | 212.00 | 570084 | -0.70% |
| 16 Mar 2022 | 215.35 | 217.00 | 219.80 | 212.80 | 332776 | -0.62% |
| 15 Mar 2022 | 216.70 | 223.40 | 225.00 | 213.30 | 907418 | -3.41% |
| 14 Mar 2022 | 224.35 | 224.10 | 233.20 | 221.10 | 1522850 | 0.11% |
| 11 Mar 2022 | 224.10 | 228.25 | 231.90 | 218.00 | 1929021 | 0.88% |
| 10 Mar 2022 | 222.15 | 211.00 | 232.90 | 210.30 | 6266264 | 8.13% |
| 09 Mar 2022 | 205.45 | 212.40 | 214.40 | 203.65 | 1059007 | -0.56% |
| 08 Mar 2022 | 206.60 | 200.00 | 226.40 | 200.00 | 3857508 | 4.08% |
| 07 Mar 2022 | 198.50 | 204.50 | 204.50 | 194.60 | 1942577 | 0.61% |
| 04 Mar 2022 | 197.30 | 201.00 | 203.20 | 195.80 | 455190 | -2.54% |
| 03 Mar 2022 | 202.45 | 210.50 | 212.00 | 200.00 | 1189013 | 0.25% |
| 02 Mar 2022 | 201.95 | 197.50 | 208.00 | 197.50 | 1487204 | 4.39% |
| 28 Feb 2022 | 193.45 | 191.95 | 195.35 | 188.10 | 464018 | 2.52% |
| 25 Feb 2022 | 188.70 | 188.90 | 192.40 | 182.25 | 381141 | 6.10% |
| 24 Feb 2022 | 177.85 | 180.00 | 183.60 | 175.50 | 856329 | -4.77% |
| 23 Feb 2022 | 186.75 | 191.25 | 193.60 | 185.40 | 338799 | -0.29% |
| 22 Feb 2022 | 187.30 | 192.00 | 193.60 | 182.20 | 752114 | -1.86% |
| 21 Feb 2022 | 190.85 | 190.60 | 195.10 | 181.25 | 689576 | 0.13% |
| 18 Feb 2022 | 190.60 | 195.70 | 196.70 | 190.00 | 315962 | -2.85% |
| 17 Feb 2022 | 196.20 | 190.00 | 200.00 | 187.55 | 800950 | 3.59% |
| 16 Feb 2022 | 189.40 | 195.40 | 197.85 | 187.00 | 644789 | -3.07% |
| 15 Feb 2022 | 195.40 | 199.40 | 204.60 | 193.05 | 979515 | -1.19% |
| 14 Feb 2022 | 197.75 | 211.00 | 212.00 | 195.30 | 940873 | -4.58% |
| 11 Feb 2022 | 207.25 | 210.95 | 210.95 | 206.20 | 243646 | -2.10% |
| 10 Feb 2022 | 211.70 | 211.40 | 213.15 | 207.00 | 273929 | 0.40% |
| 09 Feb 2022 | 210.85 | 215.90 | 215.90 | 209.25 | 315328 | -1.91% |
| 08 Feb 2022 | 214.95 | 222.00 | 222.35 | 207.90 | 490550 | -2.98% |
| 07 Feb 2022 | 221.55 | 222.90 | 227.50 | 219.05 | 509834 | 0.39% |
| 04 Feb 2022 | 220.70 | 226.30 | 232.20 | 220.00 | 753650 | -0.72% |
| 03 Feb 2022 | 222.30 | 218.65 | 224.80 | 216.20 | 538783 | 1.67% |
| 02 Feb 2022 | 218.65 | 220.00 | 225.05 | 216.70 | 544773 | -0.39% |
| 01 Feb 2022 | 219.50 | 220.25 | 221.95 | 215.05 | 461854 | 0.43% |
| 31 Jan 2022 | 218.55 | 211.00 | 222.85 | 211.00 | 1688434 | 6.09% |
| 28 Jan 2022 | 206.00 | 211.80 | 216.60 | 205.00 | 859793 | -1.90% |
| 27 Jan 2022 | 210.00 | 193.00 | 212.40 | 191.30 | 1100523 | 8.30% |
| 25 Jan 2022 | 193.90 | 188.60 | 198.15 | 188.60 | 1093338 | 0.36% |
| 24 Jan 2022 | 193.20 | 207.80 | 207.80 | 188.50 | 1013405 | -7.54% |
| 21 Jan 2022 | 208.95 | 223.90 | 224.35 | 206.20 | 836638 | -7.95% |
| 20 Jan 2022 | 227.00 | 230.00 | 231.15 | 224.20 | 399357 | -1.22% |
| 19 Jan 2022 | 229.80 | 237.00 | 241.40 | 227.70 | 1163580 | -1.58% |
| 18 Jan 2022 | 233.50 | 228.50 | 245.70 | 222.05 | 3284883 | 3.41% |
| 17 Jan 2022 | 225.80 | 230.00 | 232.00 | 224.00 | 733909 | -0.35% |
| 14 Jan 2022 | 226.60 | 224.05 | 232.00 | 224.05 | 490458 | -0.11% |
| 13 Jan 2022 | 226.85 | 223.85 | 234.00 | 221.65 | 1307156 | 2.93% |
| 12 Jan 2022 | 220.40 | 224.00 | 229.80 | 218.55 | 799772 | 0.07% |
| 11 Jan 2022 | 220.25 | 235.80 | 236.00 | 218.70 | 998894 | -5.06% |
| 10 Jan 2022 | 232.00 | 213.20 | 232.00 | 207.05 | 3235815 | 9.98% |
| 07 Jan 2022 | 210.95 | 195.30 | 212.95 | 195.10 | 2435361 | 8.96% |
| 06 Jan 2022 | 193.60 | 185.95 | 197.60 | 184.05 | 565936 | 3.34% |
| 05 Jan 2022 | 187.35 | 188.50 | 194.70 | 186.60 | 338153 | -0.72% |
| 04 Jan 2022 | 188.70 | 189.70 | 191.00 | 186.00 | 199770 | 0.45% |
| 03 Jan 2022 | 187.85 | 185.40 | 191.40 | 183.55 | 357543 | 2.96% |
| 31 Dec 2021 | 182.45 | 183.75 | 185.00 | 181.00 | 115490 | -0.71% |
| 30 Dec 2021 | 183.75 | 181.95 | 186.70 | 181.50 | 253482 | 1.32% |
| 29 Dec 2021 | 181.35 | 185.40 | 187.35 | 180.00 | 189982 | -1.68% |
| 28 Dec 2021 | 184.45 | 183.00 | 189.20 | 182.95 | 342841 | 1.88% |
| 27 Dec 2021 | 181.05 | 177.50 | 182.00 | 177.25 | 110555 | 1.15% |
| 24 Dec 2021 | 179.00 | 181.75 | 183.80 | 178.00 | 167930 | -0.72% |
| 23 Dec 2021 | 180.30 | 180.75 | 184.45 | 176.45 | 255165 | 0.84% |
| 22 Dec 2021 | 178.80 | 171.20 | 180.05 | 171.10 | 199643 | 5.49% |
| 21 Dec 2021 | 169.50 | 167.00 | 174.70 | 167.00 | 223238 | 1.62% |
| 20 Dec 2021 | 166.80 | 168.50 | 170.25 | 165.45 | 208189 | -2.83% |
| 17 Dec 2021 | 171.65 | 178.25 | 179.45 | 170.55 | 186716 | -3.68% |
| 16 Dec 2021 | 178.20 | 180.95 | 183.35 | 177.00 | 190390 | -0.83% |
| 15 Dec 2021 | 179.70 | 183.50 | 186.50 | 179.15 | 202166 | -2.42% |
| 14 Dec 2021 | 184.15 | 182.00 | 186.65 | 178.35 | 201947 | 0.27% |
| 13 Dec 2021 | 183.65 | 181.15 | 187.65 | 181.15 | 399724 | 1.69% |
| 10 Dec 2021 | 180.60 | 173.40 | 181.60 | 172.20 | 410404 | 3.67% |
| 09 Dec 2021 | 174.20 | 174.00 | 175.95 | 168.60 | 311374 | 2.53% |
| 08 Dec 2021 | 169.90 | 167.10 | 172.85 | 167.00 | 405632 | 3.60% |
| 07 Dec 2021 | 164.00 | 158.70 | 165.40 | 157.80 | 278408 | 4.56% |
| 06 Dec 2021 | 156.85 | 165.85 | 166.05 | 154.60 | 241598 | -4.80% |
| 03 Dec 2021 | 164.75 | 161.90 | 166.00 | 161.00 | 291105 | 2.46% |
| 02 Dec 2021 | 160.80 | 159.05 | 163.05 | 154.40 | 680594 | 0.47% |
| 01 Dec 2021 | 160.05 | 157.90 | 161.90 | 155.50 | 237501 | 2.24% |
| 30 Nov 2021 | 156.55 | 159.90 | 166.00 | 155.00 | 403300 | -1.48% |
| 29 Nov 2021 | 158.90 | 159.00 | 163.90 | 150.15 | 515589 | 0.13% |
| 26 Nov 2021 | 158.70 | 166.85 | 167.80 | 157.55 | 561123 | -5.03% |
| 25 Nov 2021 | 167.10 | 172.00 | 172.50 | 166.05 | 285678 | -1.76% |
| 24 Nov 2021 | 170.10 | 173.00 | 177.35 | 169.00 | 571612 | -0.18% |
| 23 Nov 2021 | 170.40 | 165.80 | 172.40 | 162.60 | 359353 | 3.15% |
| 22 Nov 2021 | 165.20 | 174.00 | 174.00 | 159.30 | 604719 | -5.11% |
| 18 Nov 2021 | 174.10 | 183.30 | 184.20 | 171.60 | 432387 | -5.30% |
| 17 Nov 2021 | 183.85 | 184.75 | 189.50 | 181.65 | 224040 | -0.49% |
| 16 Nov 2021 | 184.75 | 182.15 | 190.75 | 181.50 | 420298 | 1.37% |
| 15 Nov 2021 | 182.25 | 185.50 | 191.70 | 180.00 | 239760 | -2.57% |
| 12 Nov 2021 | 187.05 | 193.00 | 196.25 | 184.70 | 408576 | -3.03% |
| 11 Nov 2021 | 192.90 | 197.80 | 198.95 | 191.60 | 375303 | -2.97% |
| 10 Nov 2021 | 198.80 | 202.20 | 207.85 | 197.05 | 383431 | -1.78% |
| 09 Nov 2021 | 202.40 | 202.40 | 204.95 | 200.00 | 406372 | -0.02% |
| 08 Nov 2021 | 202.45 | 199.40 | 206.95 | 195.35 | 834394 | 1.81% |
| 04 Nov 2021 | 198.85 | 195.10 | 200.00 | 194.20 | 500627 | 2.45% |
| 03 Nov 2021 | 194.10 | 192.05 | 198.00 | 187.30 | 778539 | 1.07% |
| 02 Nov 2021 | 192.05 | 179.70 | 194.80 | 177.10 | 1382840 | 7.68% |
| 01 Nov 2021 | 178.35 | 168.00 | 180.00 | 164.60 | 366204 | 5.78% |
| 29 Oct 2021 | 168.60 | 172.70 | 172.75 | 166.50 | 374365 | -1.83% |
| 28 Oct 2021 | 171.75 | 175.05 | 177.55 | 170.00 | 318653 | -2.97% |
| 27 Oct 2021 | 177.00 | 182.20 | 182.60 | 176.40 | 209604 | -2.34% |
| 26 Oct 2021 | 181.25 | 171.80 | 185.00 | 171.25 | 458907 | 5.99% |
| 25 Oct 2021 | 171.00 | 179.50 | 181.60 | 170.00 | 559221 | -3.77% |
| 22 Oct 2021 | 177.70 | 178.00 | 182.70 | 175.00 | 326180 | -0.42% |
| 21 Oct 2021 | 178.45 | 175.00 | 183.50 | 170.35 | 1039836 | 5.22% |
| 20 Oct 2021 | 169.60 | 182.20 | 184.95 | 167.50 | 1048407 | -5.44% |
| 19 Oct 2021 | 179.35 | 191.50 | 194.95 | 176.55 | 982821 | -5.90% |
| 18 Oct 2021 | 190.60 | 198.90 | 202.70 | 188.55 | 807602 | -3.03% |
| 14 Oct 2021 | 196.55 | 204.10 | 205.50 | 194.70 | 578957 | -3.18% |
| 13 Oct 2021 | 203.00 | 207.45 | 208.00 | 202.00 | 311575 | -1.55% |
| 12 Oct 2021 | 206.20 | 207.10 | 208.70 | 202.50 | 564997 | -0.65% |
| 11 Oct 2021 | 207.55 | 204.00 | 208.70 | 200.90 | 581293 | 2.65% |
| 08 Oct 2021 | 202.20 | 207.10 | 209.00 | 201.20 | 453846 | -1.22% |
| 07 Oct 2021 | 204.70 | 207.35 | 209.00 | 200.60 | 622867 | -0.51% |
| 06 Oct 2021 | 205.75 | 213.45 | 214.90 | 203.60 | 664666 | -2.40% |
| 05 Oct 2021 | 210.80 | 207.00 | 213.50 | 207.00 | 987401 | 3.69% |
| 04 Oct 2021 | 203.30 | 212.95 | 213.80 | 201.70 | 771192 | -3.99% |
| 01 Oct 2021 | 211.75 | 214.10 | 217.70 | 211.00 | 750610 | 0.17% |
| 30 Sep 2021 | 211.40 | 212.40 | 218.00 | 210.55 | 727284 | -0.45% |
| 29 Sep 2021 | 212.35 | 216.00 | 218.60 | 210.75 | 1718565 | -3.26% |
| 28 Sep 2021 | 219.50 | 205.50 | 222.00 | 205.05 | 4181182 | 8.61% |
| 27 Sep 2021 | 202.10 | 201.50 | 205.00 | 198.55 | 956589 | 1.71% |
| 24 Sep 2021 | 198.70 | 203.75 | 206.70 | 196.25 | 706111 | -1.34% |
| 23 Sep 2021 | 201.40 | 204.00 | 207.65 | 198.45 | 587896 | -0.54% |
| 22 Sep 2021 | 202.50 | 207.90 | 211.40 | 200.70 | 1024112 | -2.08% |
| 21 Sep 2021 | 206.80 | 194.00 | 209.50 | 186.20 | 1858427 | 6.74% |
| 20 Sep 2021 | 193.75 | 195.00 | 205.80 | 190.00 | 863498 | -3.94% |
| 17 Sep 2021 | 201.70 | 207.00 | 210.75 | 191.00 | 1600005 | -2.32% |
| 16 Sep 2021 | 206.50 | 206.00 | 209.70 | 202.10 | 1159931 | 1.35% |
| 15 Sep 2021 | 203.75 | 198.00 | 206.90 | 197.35 | 1712607 | 3.61% |
| 14 Sep 2021 | 196.65 | 195.00 | 204.50 | 192.30 | 1890473 | 1.81% |
| 13 Sep 2021 | 193.15 | 195.00 | 201.90 | 188.70 | 1366012 | -0.41% |
| 09 Sep 2021 | 193.95 | 188.80 | 204.40 | 185.10 | 3729575 | 2.89% |
| 08 Sep 2021 | 188.50 | 172.85 | 189.95 | 171.45 | 4172613 | 9.15% |
| 07 Sep 2021 | 172.70 | 178.25 | 179.30 | 171.25 | 766076 | -2.87% |
| 06 Sep 2021 | 177.80 | 183.90 | 184.80 | 175.55 | 1954669 | -1.69% |
| 03 Sep 2021 | 180.85 | 165.95 | 180.85 | 164.85 | 3151234 | 9.97% |
| 02 Sep 2021 | 164.45 | 163.00 | 168.95 | 162.05 | 405885 | 1.42% |
| 01 Sep 2021 | 162.15 | 166.90 | 168.50 | 159.50 | 550213 | -2.38% |
| 31 Aug 2021 | 166.10 | 167.90 | 172.00 | 163.50 | 509747 | -0.89% |
| 30 Aug 2021 | 167.60 | 169.40 | 171.10 | 165.05 | 473171 | 0.00% |
| 27 Aug 2021 | 167.60 | 163.50 | 172.40 | 163.50 | 1015636 | 2.13% |
| 26 Aug 2021 | 164.10 | 166.45 | 169.70 | 161.55 | 666217 | -1.00% |
| 25 Aug 2021 | 165.75 | 162.50 | 169.85 | 161.25 | 984052 | 2.82% |
| 24 Aug 2021 | 161.20 | 155.90 | 164.90 | 154.10 | 1048752 | 5.74% |
| 23 Aug 2021 | 152.45 | 166.00 | 166.40 | 146.45 | 1523700 | -6.30% |
| 20 Aug 2021 | 162.70 | 165.10 | 173.60 | 161.50 | 818031 | -3.41% |
| 18 Aug 2021 | 168.45 | 172.00 | 179.70 | 167.40 | 781335 | -3.22% |
| 17 Aug 2021 | 174.05 | 179.75 | 185.00 | 167.40 | 1406225 | -3.52% |
| 16 Aug 2021 | 180.40 | 173.55 | 186.00 | 163.60 | 3455481 | 6.46% |
| 13 Aug 2021 | 169.45 | 155.90 | 169.45 | 151.60 | 1552367 | 10.00% |
| 12 Aug 2021 | 154.05 | 152.50 | 158.50 | 151.45 | 656778 | 2.02% |
| 11 Aug 2021 | 151.00 | 148.50 | 157.80 | 138.10 | 2224595 | 0.00% |
| 10 Aug 2021 | 151.00 | 164.00 | 166.45 | 151.00 | 911180 | -9.99% |
| 09 Aug 2021 | 167.75 | 168.45 | 173.95 | 165.05 | 1416996 | 0.57% |
| 06 Aug 2021 | 166.80 | 172.50 | 175.75 | 164.00 | 1696100 | -2.85% |
| 05 Aug 2021 | 171.70 | 159.00 | 174.50 | 153.25 | 5871808 | 7.95% |
| 04 Aug 2021 | 159.05 | 170.40 | 171.35 | 155.35 | 3043221 | -5.92% |
| 03 Aug 2021 | 169.05 | 153.50 | 174.80 | 148.05 | 18690813 | 12.03% |
| 02 Aug 2021 | 150.90 | 127.40 | 150.90 | 127.00 | 7229682 | 20.00% |
| 30 Jul 2021 | 125.75 | 119.60 | 129.40 | 119.60 | 3844974 | 5.05% |
| 29 Jul 2021 | 119.70 | 118.10 | 121.55 | 118.10 | 654393 | 2.09% |
| 28 Jul 2021 | 117.25 | 117.85 | 118.70 | 115.60 | 296705 | -0.47% |
| 27 Jul 2021 | 117.80 | 120.40 | 121.35 | 116.60 | 340689 | -1.51% |
| 26 Jul 2021 | 119.60 | 121.00 | 122.80 | 119.05 | 637765 | -1.08% |
| 23 Jul 2021 | 120.90 | 119.90 | 122.90 | 117.55 | 1174425 | 1.64% |
| 22 Jul 2021 | 118.95 | 118.55 | 120.95 | 117.55 | 1308874 | 0.76% |
| 20 Jul 2021 | 118.05 | 121.50 | 121.50 | 116.00 | 809389 | -3.20% |
| 19 Jul 2021 | 121.95 | 117.25 | 123.15 | 117.05 | 2236438 | 2.31% |
| 16 Jul 2021 | 119.20 | 114.25 | 120.00 | 113.50 | 1247459 | 3.92% |
| 15 Jul 2021 | 114.70 | 116.40 | 117.45 | 114.40 | 433692 | -1.84% |
| 14 Jul 2021 | 116.85 | 118.00 | 119.85 | 116.25 | 593434 | -0.21% |
| 13 Jul 2021 | 117.10 | 118.70 | 121.90 | 116.70 | 888293 | -1.35% |
| 12 Jul 2021 | 118.70 | 116.20 | 120.40 | 115.50 | 868454 | 3.35% |
| 09 Jul 2021 | 114.85 | 115.55 | 117.40 | 114.20 | 710697 | -1.20% |
| 08 Jul 2021 | 116.25 | 118.00 | 119.90 | 114.30 | 1126827 | -2.35% |
| 07 Jul 2021 | 119.05 | 120.90 | 123.40 | 118.20 | 1213546 | -1.94% |
| 06 Jul 2021 | 121.40 | 120.25 | 127.45 | 118.60 | 5602761 | 3.10% |
| 05 Jul 2021 | 117.75 | 119.80 | 119.90 | 117.20 | 907774 | -0.72% |
| 02 Jul 2021 | 118.60 | 121.40 | 122.45 | 118.25 | 875435 | -0.84% |
| 01 Jul 2021 | 119.60 | 120.20 | 124.00 | 119.00 | 1129310 | 0.25% |
| 30 Jun 2021 | 119.30 | 118.35 | 125.90 | 101.50 | 2696452 | 0.93% |
| 29 Jun 2021 | 118.20 | 119.50 | 122.50 | 118.00 | 678608 | -1.54% |
| 28 Jun 2021 | 120.05 | 125.40 | 125.60 | 119.40 | 2481167 | -2.16% |
| 25 Jun 2021 | 122.70 | 118.40 | 123.50 | 117.30 | 1440195 | 4.65% |
| 24 Jun 2021 | 117.25 | 120.10 | 123.70 | 116.20 | 1551123 | -0.76% |
| 23 Jun 2021 | 118.15 | 117.00 | 119.40 | 114.90 | 1332960 | 1.46% |
| 22 Jun 2021 | 116.45 | 115.00 | 117.70 | 115.00 | 895654 | 3.10% |
| 21 Jun 2021 | 112.95 | 109.20 | 114.75 | 109.20 | 524831 | 1.76% |
| 18 Jun 2021 | 111.00 | 114.70 | 115.60 | 108.20 | 1408291 | -3.27% |
| 17 Jun 2021 | 114.75 | 115.20 | 119.00 | 113.00 | 1252685 | -2.71% |
| 16 Jun 2021 | 117.95 | 114.35 | 121.50 | 113.35 | 4290289 | 4.94% |
| 15 Jun 2021 | 112.40 | 115.45 | 117.00 | 111.70 | 2385027 | -0.79% |
| 14 Jun 2021 | 113.30 | 108.70 | 114.40 | 105.50 | 1785545 | 5.44% |
| 11 Jun 2021 | 107.45 | 107.75 | 111.35 | 107.05 | 1052517 | 0.80% |
| 10 Jun 2021 | 106.60 | 105.95 | 108.40 | 105.00 | 549374 | 0.90% |
| 09 Jun 2021 | 105.65 | 110.90 | 110.90 | 103.75 | 1340284 | -0.70% |
| 08 Jun 2021 | 106.40 | 107.25 | 108.40 | 104.40 | 956158 | -0.75% |
| 07 Jun 2021 | 107.20 | 106.00 | 110.20 | 105.50 | 1621065 | 2.39% |
| 04 Jun 2021 | 104.70 | 105.90 | 106.70 | 104.25 | 801801 | -0.48% |
| 03 Jun 2021 | 105.20 | 110.00 | 110.60 | 104.75 | 1943349 | -0.94% |
| 02 Jun 2021 | 106.20 | 104.80 | 109.20 | 102.20 | 4798789 | 5.67% |
| 01 Jun 2021 | 100.50 | 103.85 | 104.50 | 99.50 | 1538934 | -2.00% |
| 31 May 2021 | 102.55 | 101.20 | 103.70 | 99.40 | 1169169 | 1.28% |
| 28 May 2021 | 101.25 | 98.00 | 102.40 | 96.20 | 1813137 | 4.17% |
| 27 May 2021 | 97.20 | 100.40 | 100.40 | 96.60 | 783688 | -2.16% |
| 26 May 2021 | 99.35 | 99.90 | 103.20 | 98.60 | 2073096 | 0.81% |
| 25 May 2021 | 98.55 | 97.90 | 102.90 | 93.65 | 3352876 | -5.74% |
| 24 May 2021 | 104.55 | 112.95 | 113.75 | 104.00 | 1415243 | -7.44% |
| 21 May 2021 | 112.95 | 110.10 | 115.45 | 109.80 | 525399 | 3.01% |
| 20 May 2021 | 109.65 | 111.00 | 112.50 | 109.20 | 345351 | -2.49% |
| 19 May 2021 | 112.45 | 115.45 | 115.45 | 112.10 | 543913 | -3.27% |
| 18 May 2021 | 116.25 | 114.90 | 119.85 | 111.30 | 1500538 | 3.75% |
| 17 May 2021 | 112.05 | 114.90 | 116.40 | 110.60 | 471559 | -1.62% |
| 14 May 2021 | 113.90 | 119.40 | 119.75 | 111.15 | 805491 | -3.76% |
| 12 May 2021 | 118.35 | 122.00 | 123.50 | 117.20 | 1118902 | -2.39% |
| 11 May 2021 | 121.25 | 113.05 | 124.80 | 112.10 | 2326251 | 4.89% |
| 10 May 2021 | 115.60 | 105.40 | 119.10 | 105.30 | 3598119 | 12.23% |
| 07 May 2021 | 103.00 | 105.80 | 106.90 | 101.70 | 462044 | -1.53% |
| 06 May 2021 | 104.60 | 105.85 | 109.40 | 104.10 | 893564 | 0.58% |
| 05 May 2021 | 104.00 | 106.50 | 108.05 | 103.45 | 783989 | 0.34% |
| 04 May 2021 | 103.65 | 102.10 | 108.00 | 101.30 | 1195917 | 1.77% |
| 03 May 2021 | 101.85 | 102.00 | 104.40 | 100.00 | 611636 | -0.10% |
| 30 Apr 2021 | 101.95 | 98.25 | 107.20 | 98.00 | 2938383 | 3.29% |
| 29 Apr 2021 | 98.70 | 99.60 | 100.50 | 97.80 | 211737 | -0.05% |
| 28 Apr 2021 | 98.75 | 98.00 | 100.30 | 98.00 | 168849 | 0.25% |
| 27 Apr 2021 | 98.50 | 99.80 | 100.20 | 98.05 | 174315 | -0.56% |
| 26 Apr 2021 | 99.05 | 100.40 | 101.00 | 98.10 | 265386 | 0.05% |
| 23 Apr 2021 | 99.00 | 94.50 | 101.80 | 94.50 | 847783 | 4.49% |
| 22 Apr 2021 | 94.75 | 94.20 | 95.80 | 94.10 | 231646 | -0.32% |
| 20 Apr 2021 | 95.05 | 95.30 | 96.70 | 94.40 | 320815 | 0.53% |
| 19 Apr 2021 | 94.55 | 95.45 | 95.45 | 86.40 | 348738 | -2.73% |
| 16 Apr 2021 | 97.20 | 98.00 | 98.45 | 95.85 | 304361 | -0.05% |
| 15 Apr 2021 | 97.25 | 99.00 | 99.00 | 95.00 | 512979 | 2.69% |
| 13 Apr 2021 | 94.70 | 92.40 | 95.70 | 92.40 | 268962 | 3.33% |
| 12 Apr 2021 | 91.65 | 97.05 | 98.00 | 90.85 | 450749 | -7.94% |
| 09 Apr 2021 | 99.55 | 98.05 | 100.25 | 97.50 | 461884 | 1.37% |
| 08 Apr 2021 | 98.20 | 101.00 | 104.50 | 97.90 | 819814 | -2.58% |
| 07 Apr 2021 | 100.80 | 97.50 | 102.30 | 97.30 | 578867 | 3.49% |
| 06 Apr 2021 | 97.40 | 100.00 | 100.00 | 97.00 | 325108 | -2.16% |
| 05 Apr 2021 | 99.55 | 97.25 | 100.00 | 94.00 | 549692 | 1.58% |
| 01 Apr 2021 | 98.00 | 97.00 | 99.10 | 96.80 | 412540 | 0.87% |
| 31 Mar 2021 | 97.15 | 99.15 | 101.80 | 96.55 | 418915 | -2.02% |
| 30 Mar 2021 | 99.15 | 97.95 | 101.40 | 96.30 | 578632 | 1.33% |
| 26 Mar 2021 | 97.85 | 93.00 | 99.40 | 90.20 | 733754 | 5.96% |
| 25 Mar 2021 | 92.35 | 96.00 | 97.25 | 91.20 | 556563 | -1.65% |
| 24 Mar 2021 | 93.90 | 96.75 | 97.00 | 91.65 | 753141 | -3.74% |
| 23 Mar 2021 | 97.55 | 97.15 | 100.30 | 96.60 | 670068 | 0.52% |
| 22 Mar 2021 | 97.05 | 99.45 | 99.45 | 96.30 | 598707 | -1.62% |
| 19 Mar 2021 | 98.65 | 96.65 | 101.40 | 94.30 | 765647 | -1.00% |
| 18 Mar 2021 | 99.65 | 106.00 | 107.25 | 94.70 | 1386619 | -4.69% |
| 17 Mar 2021 | 104.55 | 110.25 | 114.30 | 104.00 | 1149583 | -5.17% |
| 16 Mar 2021 | 110.25 | 106.90 | 114.30 | 104.40 | 914470 | 3.62% |
| 15 Mar 2021 | 106.40 | 108.00 | 108.00 | 103.70 | 574848 | -0.84% |
| 12 Mar 2021 | 107.30 | 109.50 | 112.60 | 105.60 | 1298028 | -0.60% |
| 10 Mar 2021 | 107.95 | 106.35 | 109.85 | 103.70 | 1091828 | 2.32% |
| 09 Mar 2021 | 105.50 | 110.45 | 113.30 | 102.60 | 1871187 | -3.56% |
| 08 Mar 2021 | 109.40 | 105.00 | 116.25 | 103.30 | 6705058 | 7.73% |
| 05 Mar 2021 | 101.55 | 104.00 | 104.00 | 97.60 | 2138156 | 2.84% |
| 04 Mar 2021 | 98.75 | 97.00 | 101.50 | 96.10 | 1109059 | 1.02% |
| 03 Mar 2021 | 97.75 | 100.00 | 101.80 | 97.20 | 553371 | -1.56% |
| 02 Mar 2021 | 99.30 | 99.10 | 104.50 | 98.00 | 1494569 | 0.20% |
| 01 Mar 2021 | 99.10 | 99.10 | 102.00 | 96.75 | 981137 | 1.75% |
| 26 Feb 2021 | 97.40 | 98.70 | 99.90 | 96.15 | 1090929 | -3.66% |
| 25 Feb 2021 | 101.10 | 97.25 | 103.20 | 96.65 | 3455689 | 5.75% |
| 24 Feb 2021 | 95.60 | 96.10 | 98.40 | 93.50 | 896350 | 0.58% |
| 23 Feb 2021 | 95.05 | 90.40 | 100.15 | 90.40 | 5557597 | 6.44% |
| 22 Feb 2021 | 89.30 | 89.00 | 91.85 | 88.55 | 718153 | -0.22% |
| 19 Feb 2021 | 89.50 | 88.70 | 92.80 | 87.20 | 982861 | 1.13% |
| 18 Feb 2021 | 88.50 | 87.50 | 91.90 | 87.00 | 1886812 | 4.42% |
| 17 Feb 2021 | 84.75 | 86.90 | 86.90 | 84.45 | 236077 | -1.51% |
| 16 Feb 2021 | 86.05 | 86.40 | 86.70 | 84.70 | 235972 | 0.82% |
| 15 Feb 2021 | 85.35 | 84.40 | 86.90 | 84.40 | 441343 | 2.71% |
| 12 Feb 2021 | 83.10 | 84.80 | 85.20 | 82.80 | 482424 | -1.54% |
| 11 Feb 2021 | 84.40 | 84.45 | 85.45 | 84.05 | 189844 | -0.30% |
| 10 Feb 2021 | 84.65 | 87.45 | 87.80 | 84.25 | 342938 | -2.76% |
| 09 Feb 2021 | 87.05 | 88.25 | 88.60 | 86.45 | 575063 | -0.80% |
| 08 Feb 2021 | 87.75 | 86.70 | 89.95 | 85.50 | 1073770 | 1.98% |
| 05 Feb 2021 | 86.05 | 86.80 | 87.80 | 85.05 | 418262 | 0.58% |
| 04 Feb 2021 | 85.55 | 82.80 | 86.40 | 82.65 | 621481 | 3.82% |
| 03 Feb 2021 | 82.40 | 82.80 | 83.80 | 82.10 | 426653 | 1.67% |
| 02 Feb 2021 | 81.05 | 81.00 | 84.15 | 80.25 | 358116 | 1.19% |
| 01 Feb 2021 | 80.10 | 78.70 | 81.30 | 78.40 | 218778 | 1.91% |
| 29 Jan 2021 | 78.60 | 80.20 | 81.50 | 78.25 | 312593 | -1.57% |
| 28 Jan 2021 | 79.85 | 80.00 | 80.55 | 79.00 | 245841 | -1.24% |
| 27 Jan 2021 | 80.85 | 80.25 | 81.85 | 79.25 | 255969 | 0.75% |
| 25 Jan 2021 | 80.25 | 83.20 | 83.95 | 79.80 | 269055 | -2.67% |
| 22 Jan 2021 | 82.45 | 84.00 | 85.35 | 81.20 | 338541 | -1.85% |
| 21 Jan 2021 | 84.00 | 87.95 | 88.35 | 83.30 | 512314 | -3.78% |
| 20 Jan 2021 | 87.30 | 87.60 | 89.20 | 86.75 | 362643 | 0.34% |
| 19 Jan 2021 | 87.00 | 86.25 | 88.40 | 86.20 | 305270 | 1.22% |
| 18 Jan 2021 | 85.95 | 88.00 | 88.20 | 84.20 | 417909 | -2.72% |
| 15 Jan 2021 | 88.35 | 88.75 | 92.70 | 86.95 | 929210 | 0.00% |
| 14 Jan 2021 | 88.35 | 91.05 | 91.60 | 88.10 | 523737 | -2.75% |
| 13 Jan 2021 | 90.85 | 92.85 | 94.45 | 89.50 | 962252 | -2.21% |
| 12 Jan 2021 | 92.90 | 90.50 | 98.40 | 88.40 | 4248430 | 2.71% |
| 11 Jan 2021 | 90.45 | 87.40 | 92.00 | 86.80 | 1447342 | 4.51% |
| 08 Jan 2021 | 86.55 | 87.60 | 88.00 | 86.30 | 252496 | -0.29% |
| 07 Jan 2021 | 86.80 | 87.05 | 88.90 | 85.85 | 552345 | 0.06% |
| 06 Jan 2021 | 86.75 | 88.25 | 89.40 | 85.95 | 1051848 | 1.40% |
| 05 Jan 2021 | 85.55 | 84.15 | 86.25 | 83.50 | 478216 | 1.66% |
| 04 Jan 2021 | 84.15 | 88.30 | 89.70 | 82.95 | 1349067 | -3.72% |
| 01 Jan 2021 | 87.40 | 86.95 | 90.30 | 86.45 | 561879 | 1.33% |
| 31 Dec 2020 | 86.25 | 87.65 | 88.00 | 85.90 | 260025 | -1.26% |
| 30 Dec 2020 | 87.35 | 90.95 | 90.95 | 86.00 | 384828 | -3.00% |
| 29 Dec 2020 | 90.05 | 91.40 | 93.90 | 89.60 | 352051 | -0.50% |
| 28 Dec 2020 | 90.50 | 90.70 | 91.65 | 90.05 | 256731 | 0.72% |
| 24 Dec 2020 | 89.85 | 91.40 | 92.90 | 88.50 | 662365 | -0.28% |
| 23 Dec 2020 | 90.10 | 84.20 | 95.00 | 83.00 | 1979433 | 7.33% |
| 22 Dec 2020 | 83.95 | 82.75 | 88.70 | 79.20 | 477864 | -1.98% |
| 21 Dec 2020 | 85.65 | 93.00 | 93.75 | 82.50 | 620265 | -8.40% |
| 18 Dec 2020 | 93.50 | 96.55 | 96.55 | 91.50 | 373268 | -2.81% |
| 17 Dec 2020 | 96.20 | 97.10 | 101.60 | 95.65 | 709191 | 0.47% |
| 16 Dec 2020 | 95.75 | 98.15 | 99.30 | 95.15 | 575388 | -1.49% |
| 15 Dec 2020 | 97.20 | 101.20 | 101.80 | 95.95 | 1217716 | -2.80% |
| 14 Dec 2020 | 100.00 | 92.00 | 103.75 | 91.40 | 3032666 | 10.07% |
| 11 Dec 2020 | 90.85 | 87.00 | 96.50 | 84.05 | 3873100 | 11.13% |
| 10 Dec 2020 | 81.75 | 82.50 | 82.80 | 78.30 | 388136 | -1.15% |
| 09 Dec 2020 | 82.70 | 84.15 | 85.25 | 82.15 | 416028 | -0.54% |
| 08 Dec 2020 | 83.15 | 88.50 | 89.45 | 81.10 | 575089 | -4.26% |
| 07 Dec 2020 | 86.85 | 87.25 | 88.80 | 86.30 | 396619 | 0.23% |
| 04 Dec 2020 | 86.65 | 85.80 | 89.00 | 84.15 | 1106475 | 2.12% |
| 03 Dec 2020 | 84.85 | 76.35 | 86.95 | 76.35 | 1690383 | 11.28% |
| 02 Dec 2020 | 76.25 | 77.75 | 77.75 | 75.50 | 305452 | -1.93% |
| 01 Dec 2020 | 77.75 | 78.00 | 78.40 | 76.65 | 366293 | 1.44% |
| 27 Nov 2020 | 76.65 | 75.45 | 77.90 | 75.15 | 481356 | 2.13% |
| 26 Nov 2020 | 75.05 | 74.60 | 75.70 | 73.70 | 338500 | 1.28% |
| 25 Nov 2020 | 74.10 | 76.00 | 77.40 | 73.40 | 1271930 | 1.79% |
| 24 Nov 2020 | 72.80 | 73.50 | 73.70 | 72.10 | 254043 | -0.21% |
| 23 Nov 2020 | 72.95 | 72.30 | 75.60 | 71.55 | 1311233 | 1.25% |
| 20 Nov 2020 | 72.05 | 70.50 | 72.55 | 69.45 | 418794 | 2.93% |
| 19 Nov 2020 | 70.00 | 72.65 | 73.30 | 69.60 | 397578 | -3.98% |
| 18 Nov 2020 | 72.90 | 71.15 | 75.75 | 70.60 | 711378 | 2.46% |
| 17 Nov 2020 | 71.15 | 72.30 | 73.45 | 70.65 | 336593 | -0.49% |
| 14 Nov 2020 | 71.50 | 69.70 | 72.00 | 69.70 | 178513 | 2.51% |
| 13 Nov 2020 | 69.75 | 67.00 | 70.90 | 64.65 | 622442 | 3.79% |
| 12 Nov 2020 | 67.20 | 65.60 | 68.00 | 65.20 | 847822 | 2.60% |
| 11 Nov 2020 | 65.50 | 66.00 | 66.70 | 64.20 | 225998 | 0.00% |
| 10 Nov 2020 | 65.50 | 65.30 | 67.85 | 65.00 | 319891 | 1.71% |
| 09 Nov 2020 | 64.40 | 64.30 | 65.45 | 64.00 | 192015 | 0.47% |
| 06 Nov 2020 | 64.10 | 64.00 | 64.95 | 63.55 | 98058 | 0.63% |
| 05 Nov 2020 | 63.70 | 64.30 | 64.50 | 63.15 | 144963 | 1.03% |
| 04 Nov 2020 | 63.05 | 63.50 | 65.60 | 62.40 | 126276 | 0.16% |
| 03 Nov 2020 | 62.95 | 64.75 | 64.75 | 62.50 | 81963 | -0.94% |
| 02 Nov 2020 | 63.55 | 64.00 | 64.40 | 60.35 | 130157 | -0.16% |
| 30 Oct 2020 | 63.65 | 65.00 | 66.25 | 62.75 | 255053 | -1.24% |
| 29 Oct 2020 | 64.45 | 62.15 | 64.90 | 61.50 | 372060 | 3.53% |
| 28 Oct 2020 | 62.25 | 65.00 | 65.20 | 62.00 | 420971 | -5.25% |
| 27 Oct 2020 | 65.70 | 67.30 | 67.30 | 65.00 | 142746 | -0.61% |
| 26 Oct 2020 | 66.10 | 67.65 | 67.65 | 65.45 | 208096 | -2.15% |
| 23 Oct 2020 | 67.55 | 68.15 | 68.15 | 67.00 | 146666 | 0.30% |
| 22 Oct 2020 | 67.35 | 68.75 | 68.75 | 67.10 | 202774 | -2.11% |
| 21 Oct 2020 | 68.80 | 68.00 | 69.90 | 67.45 | 263892 | 2.46% |
| 20 Oct 2020 | 67.15 | 67.50 | 68.65 | 66.90 | 159464 | -1.10% |
| 19 Oct 2020 | 67.90 | 69.00 | 69.25 | 67.20 | 133072 | 0.00% |
| 16 Oct 2020 | 67.90 | 68.40 | 69.00 | 67.15 | 94473 | 0.44% |
| 15 Oct 2020 | 67.60 | 69.10 | 70.20 | 67.35 | 142080 | -1.89% |
| 14 Oct 2020 | 68.90 | 69.60 | 70.75 | 68.40 | 142784 | -0.93% |
| 13 Oct 2020 | 69.55 | 70.60 | 72.00 | 67.70 | 286781 | -1.28% |
| 12 Oct 2020 | 70.45 | 72.95 | 72.95 | 70.00 | 168576 | -1.61% |
| 09 Oct 2020 | 71.60 | 72.10 | 73.10 | 70.60 | 195407 | 0.14% |
| 08 Oct 2020 | 71.50 | 74.50 | 76.45 | 71.15 | 275492 | -5.55% |
| 07 Oct 2020 | 75.70 | 75.00 | 78.90 | 73.30 | 1427685 | -1.56% |
| 06 Oct 2020 | 76.90 | 69.35 | 78.85 | 69.05 | 1962995 | 11.85% |
| 05 Oct 2020 | 68.75 | 70.15 | 71.45 | 68.00 | 137320 | -1.86% |
| 01 Oct 2020 | 70.05 | 70.00 | 71.10 | 69.00 | 229249 | -3.58% |
| 30 Sep 2020 | 72.65 | 72.90 | 73.90 | 71.70 | 199432 | -0.14% |
| 29 Sep 2020 | 72.75 | 74.60 | 74.60 | 72.30 | 116989 | -1.69% |
| 28 Sep 2020 | 74.00 | 72.90 | 76.20 | 72.75 | 450714 | 3.21% |
| 25 Sep 2020 | 71.70 | 69.50 | 72.50 | 68.10 | 284304 | 4.06% |
| 24 Sep 2020 | 68.90 | 68.10 | 69.50 | 66.70 | 184480 | -0.58% |
| 23 Sep 2020 | 69.30 | 70.00 | 71.40 | 67.50 | 213605 | -0.07% |
| 22 Sep 2020 | 69.35 | 69.50 | 70.70 | 65.00 | 324820 | -0.43% |
| 21 Sep 2020 | 69.65 | 74.40 | 75.00 | 69.05 | 369758 | -6.57% |
| 18 Sep 2020 | 74.55 | 76.90 | 77.95 | 73.65 | 597506 | -1.84% |
| 17 Sep 2020 | 75.95 | 77.60 | 80.00 | 75.55 | 470608 | -4.47% |
| 16 Sep 2020 | 79.50 | 76.00 | 83.20 | 75.55 | 1088435 | 5.79% |
| 15 Sep 2020 | 75.15 | 76.00 | 77.50 | 73.60 | 555300 | -1.76% |
| 14 Sep 2020 | 76.50 | 75.90 | 78.50 | 74.10 | 1194073 | 3.80% |
| 11 Sep 2020 | 73.70 | 73.85 | 76.80 | 72.65 | 188120 | -0.20% |
| 10 Sep 2020 | 73.85 | 71.00 | 75.80 | 70.60 | 553457 | 6.80% |
| 09 Sep 2020 | 69.15 | 71.00 | 71.00 | 67.70 | 279518 | -2.95% |
| 08 Sep 2020 | 71.25 | 73.85 | 76.45 | 70.00 | 395725 | -3.52% |
| 07 Sep 2020 | 73.85 | 72.65 | 76.80 | 71.05 | 501424 | 1.65% |
| 04 Sep 2020 | 72.65 | 71.50 | 74.00 | 70.50 | 635802 | -0.68% |
| 03 Sep 2020 | 73.15 | 71.50 | 78.25 | 71.00 | 1260795 | -3.56% |
| 02 Sep 2020 | 75.85 | 78.55 | 78.70 | 74.10 | 490621 | -2.63% |
| 01 Sep 2020 | 77.90 | 75.50 | 80.30 | 75.50 | 385306 | 3.38% |
| 31 Aug 2020 | 75.35 | 81.40 | 81.40 | 73.25 | 873477 | -7.55% |
| 28 Aug 2020 | 81.50 | 85.00 | 85.95 | 80.15 | 743908 | -3.95% |
| 27 Aug 2020 | 84.85 | 85.80 | 88.80 | 84.15 | 1956241 | -0.76% |
| 26 Aug 2020 | 85.50 | 88.20 | 88.35 | 85.15 | 531443 | -1.95% |
| 25 Aug 2020 | 87.20 | 90.00 | 90.70 | 85.60 | 1049611 | -3.38% |
| 24 Aug 2020 | 90.25 | 94.00 | 95.35 | 89.30 | 1327415 | -1.26% |
| 21 Aug 2020 | 91.40 | 81.50 | 93.00 | 81.50 | 2138328 | 13.19% |
| 20 Aug 2020 | 80.75 | 80.50 | 82.60 | 80.00 | 235704 | -1.94% |
| 19 Aug 2020 | 82.35 | 76.50 | 83.90 | 75.90 | 1020546 | 6.60% |
| 18 Aug 2020 | 77.25 | 78.15 | 79.30 | 75.10 | 229005 | -0.90% |
| 17 Aug 2020 | 77.95 | 79.70 | 79.70 | 77.00 | 128836 | 0.00% |
| 14 Aug 2020 | 77.95 | 83.30 | 84.45 | 76.00 | 402119 | -5.91% |
| 13 Aug 2020 | 82.85 | 82.20 | 84.80 | 82.20 | 215842 | 0.79% |
| 12 Aug 2020 | 82.20 | 81.80 | 85.00 | 81.10 | 259431 | 0.55% |
| 11 Aug 2020 | 81.75 | 79.40 | 82.30 | 79.20 | 248493 | 2.83% |
| 10 Aug 2020 | 79.50 | 83.00 | 85.30 | 77.70 | 546274 | -2.27% |
| 07 Aug 2020 | 81.35 | 79.00 | 86.90 | 78.60 | 1269960 | 3.70% |
| 06 Aug 2020 | 78.45 | 75.00 | 78.45 | 74.40 | 395980 | 4.95% |
| 05 Aug 2020 | 74.75 | 73.80 | 74.75 | 69.25 | 656407 | 4.99% |
| 04 Aug 2020 | 71.20 | 67.85 | 71.20 | 67.85 | 420574 | 4.94% |
| 03 Aug 2020 | 67.85 | 64.65 | 67.85 | 64.65 | 280317 | 4.95% |
| 31 Jul 2020 | 64.65 | 64.10 | 67.30 | 63.75 | 293297 | 0.86% |
| 30 Jul 2020 | 64.10 | 66.50 | 67.50 | 63.65 | 109600 | -2.36% |
| 29 Jul 2020 | 65.65 | 64.65 | 66.80 | 64.65 | 159378 | 1.39% |
| 28 Jul 2020 | 64.75 | 66.45 | 66.45 | 64.40 | 82072 | -1.30% |
| 27 Jul 2020 | 65.60 | 69.50 | 70.00 | 65.25 | 191525 | -4.44% |
| 24 Jul 2020 | 68.65 | 69.75 | 70.60 | 66.90 | 550603 | 1.25% |
| 23 Jul 2020 | 67.80 | 64.00 | 67.80 | 63.75 | 220622 | 4.95% |
| 22 Jul 2020 | 64.60 | 65.55 | 65.55 | 64.10 | 86401 | -0.77% |
| 21 Jul 2020 | 65.10 | 64.90 | 65.90 | 64.30 | 93619 | 1.01% |
| 20 Jul 2020 | 64.45 | 66.00 | 66.00 | 63.10 | 117192 | 1.10% |
| 17 Jul 2020 | 63.75 | 60.95 | 63.75 | 60.95 | 101460 | 4.94% |
| 16 Jul 2020 | 60.75 | 63.85 | 64.45 | 60.40 | 194336 | -4.41% |
| 15 Jul 2020 | 63.55 | 64.80 | 66.00 | 63.20 | 102613 | -0.94% |
| 14 Jul 2020 | 64.15 | 66.55 | 66.55 | 64.00 | 97014 | -3.61% |
| 13 Jul 2020 | 66.55 | 66.80 | 67.50 | 66.35 | 147466 | 0.38% |
| 10 Jul 2020 | 66.30 | 65.55 | 67.65 | 65.05 | 151511 | -0.08% |
| 09 Jul 2020 | 66.35 | 67.00 | 68.40 | 65.50 | 402772 | -0.97% |
| 08 Jul 2020 | 67.00 | 63.70 | 67.30 | 63.70 | 500361 | 4.52% |
| 07 Jul 2020 | 64.10 | 64.00 | 65.50 | 63.10 | 220766 | 0.55% |
| 06 Jul 2020 | 63.75 | 64.00 | 64.45 | 62.40 | 363652 | -2.37% |
| 03 Jul 2020 | 65.30 | 66.60 | 67.25 | 64.75 | 128492 | -1.43% |
| 02 Jul 2020 | 66.25 | 67.95 | 67.95 | 65.80 | 240314 | 0.30% |
| 01 Jul 2020 | 66.05 | 66.10 | 67.60 | 65.50 | 136137 | 0.61% |
| 30 Jun 2020 | 65.65 | 70.60 | 70.60 | 65.15 | 614679 | -2.38% |
| 29 Jun 2020 | 67.25 | 67.40 | 69.65 | 64.30 | 287055 | -0.30% |
| 26 Jun 2020 | 67.45 | 68.00 | 70.00 | 67.00 | 284530 | 0.52% |
| 25 Jun 2020 | 67.10 | 68.90 | 68.90 | 67.00 | 360194 | -4.82% |
| 24 Jun 2020 | 70.50 | 73.50 | 74.45 | 70.10 | 282539 | -3.95% |
| 23 Jun 2020 | 73.40 | 72.85 | 75.75 | 71.70 | 647219 | 1.73% |
| 22 Jun 2020 | 72.15 | 73.00 | 74.20 | 71.40 | 351267 | -0.69% |
| 19 Jun 2020 | 72.65 | 76.00 | 77.60 | 71.40 | 936273 | -1.76% |
| 18 Jun 2020 | 73.95 | 73.95 | 73.95 | 70.75 | 1501929 | 4.97% |
| 17 Jun 2020 | 70.45 | 70.45 | 70.45 | 69.00 | 207760 | 4.99% |
| 16 Jun 2020 | 67.10 | 65.35 | 67.10 | 63.30 | 2916143 | 4.93% |
| 15 Jun 2020 | 63.95 | 64.95 | 65.25 | 62.50 | 279357 | 1.43% |
| 12 Jun 2020 | 63.05 | 62.45 | 65.25 | 62.45 | 503010 | -4.03% |
| 11 Jun 2020 | 65.70 | 71.00 | 72.50 | 65.70 | 1280287 | -4.99% |
| 10 Jun 2020 | 69.15 | 64.90 | 69.20 | 63.55 | 727323 | 4.85% |
| 09 Jun 2020 | 65.95 | 67.45 | 67.95 | 62.10 | 720528 | 0.92% |
| 08 Jun 2020 | 65.35 | 65.35 | 65.35 | 62.50 | 1046024 | 4.98% |
| 05 Jun 2020 | 62.25 | 62.25 | 62.25 | 62.25 | 264077 | 4.97% |
| 04 Jun 2020 | 59.30 | 59.30 | 59.30 | 59.30 | 225308 | 4.96% |
| 03 Jun 2020 | 56.50 | 56.50 | 56.50 | 56.05 | 391706 | 4.92% |
| 02 Jun 2020 | 53.85 | 51.70 | 53.85 | 51.30 | 1077750 | 4.97% |
| 01 Jun 2020 | 51.30 | 51.00 | 52.50 | 49.65 | 554298 | 0.98% |
| 29 May 2020 | 50.80 | 53.15 | 53.15 | 48.65 | 458579 | -0.20% |
| 28 May 2020 | 50.90 | 47.30 | 50.90 | 46.10 | 926082 | 9.94% |
| 27 May 2020 | 46.30 | 43.60 | 47.30 | 43.15 | 774802 | 7.67% |
| 26 May 2020 | 43.00 | 42.00 | 43.25 | 41.75 | 308149 | 2.75% |
| 22 May 2020 | 41.85 | 41.20 | 42.30 | 40.70 | 471730 | 2.83% |
| 21 May 2020 | 40.70 | 39.80 | 41.35 | 39.50 | 281674 | 2.39% |
| 20 May 2020 | 39.75 | 40.00 | 40.20 | 38.00 | 109659 | 0.13% |
| 19 May 2020 | 39.70 | 40.05 | 40.60 | 39.50 | 238246 | 1.15% |
| 18 May 2020 | 39.25 | 40.50 | 40.50 | 39.05 | 144676 | -1.63% |
| 15 May 2020 | 39.90 | 40.80 | 40.80 | 39.70 | 156546 | -0.37% |
| 14 May 2020 | 40.05 | 40.50 | 40.90 | 39.40 | 122350 | -2.08% |
| 13 May 2020 | 40.90 | 39.95 | 41.35 | 39.95 | 231001 | 3.28% |
| 12 May 2020 | 39.60 | 40.40 | 40.50 | 38.45 | 108760 | -2.10% |
| 11 May 2020 | 40.45 | 41.80 | 42.50 | 40.30 | 205709 | -0.25% |
| 08 May 2020 | 40.55 | 40.25 | 41.30 | 39.75 | 224237 | 1.25% |
| 07 May 2020 | 40.05 | 39.90 | 40.20 | 39.00 | 178307 | 1.26% |
| 06 May 2020 | 39.55 | 39.95 | 40.00 | 38.85 | 753027 | 1.15% |
| 05 May 2020 | 39.10 | 39.85 | 39.90 | 38.75 | 280571 | 0.26% |
| 04 May 2020 | 39.00 | 39.65 | 39.65 | 38.25 | 307912 | -2.50% |
| 30 Apr 2020 | 40.00 | 40.00 | 40.85 | 39.45 | 819823 | 4.17% |
| 29 Apr 2020 | 38.40 | 38.80 | 39.85 | 37.10 | 319765 | 2.13% |
| 28 Apr 2020 | 37.60 | 38.25 | 38.25 | 37.10 | 130852 | -0.13% |
| 27 Apr 2020 | 37.65 | 38.10 | 39.00 | 36.80 | 160037 | -0.66% |
| 24 Apr 2020 | 37.90 | 38.90 | 39.05 | 37.60 | 186092 | -2.19% |
| 23 Apr 2020 | 38.75 | 38.85 | 39.85 | 38.25 | 180674 | 1.57% |
| 22 Apr 2020 | 38.15 | 38.80 | 38.95 | 35.40 | 180285 | -2.05% |
| 21 Apr 2020 | 38.95 | 39.30 | 40.80 | 38.95 | 316021 | -9.94% |
| 20 Apr 2020 | 43.25 | 43.30 | 44.95 | 42.50 | 271402 | 1.05% |