Home First Finance Company India Ltd
NSE :HOMEFIRST BSE :543259 Sector : FinanceBuy, Sell or Hold HOMEFIRST ?
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
HOMEFIRST Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 1049.20 | 1029.35 | 1067.90 | 1029.35 | 83997 | 2.07% |
| 13 Nov 2024 | 1027.95 | 1048.15 | 1052.75 | 1017.05 | 314871 | -1.93% |
| 12 Nov 2024 | 1048.15 | 1067.30 | 1085.75 | 1044.30 | 169573 | -1.24% |
| 11 Nov 2024 | 1061.30 | 1099.90 | 1099.90 | 1053.00 | 131726 | -2.82% |
| 08 Nov 2024 | 1092.15 | 1142.00 | 1147.40 | 1088.00 | 224740 | -4.44% |
| 07 Nov 2024 | 1142.95 | 1177.75 | 1185.00 | 1136.00 | 103253 | -2.01% |
| 06 Nov 2024 | 1166.45 | 1159.00 | 1189.95 | 1147.00 | 188499 | 1.66% |
| 05 Nov 2024 | 1147.35 | 1148.15 | 1190.95 | 1142.20 | 111108 | -0.07% |
| 04 Nov 2024 | 1148.15 | 1188.70 | 1189.05 | 1139.05 | 93952 | -3.65% |
| 01 Nov 2024 | 1191.60 | 1180.10 | 1201.95 | 1180.10 | 20443 | 1.00% |
| 31 Oct 2024 | 1179.80 | 1200.00 | 1207.95 | 1175.80 | 117483 | -2.55% |
| 30 Oct 2024 | 1210.65 | 1184.95 | 1254.00 | 1169.75 | 610708 | 2.14% |
| 29 Oct 2024 | 1185.30 | 1115.90 | 1203.00 | 1103.10 | 1328086 | 7.46% |
| 28 Oct 2024 | 1103.05 | 1103.85 | 1118.00 | 1095.05 | 149144 | 0.10% |
| 25 Oct 2024 | 1102.00 | 1149.00 | 1215.00 | 1085.45 | 3519918 | -0.99% |
| 24 Oct 2024 | 1113.00 | 1125.85 | 1126.65 | 1081.80 | 230486 | -0.20% |
| 23 Oct 2024 | 1115.25 | 1098.70 | 1136.55 | 1087.50 | 202286 | 1.17% |
| 22 Oct 2024 | 1102.35 | 1130.00 | 1160.00 | 1092.65 | 249114 | -1.97% |
| 21 Oct 2024 | 1124.50 | 1174.95 | 1177.20 | 1115.80 | 196465 | -3.97% |
| 18 Oct 2024 | 1171.00 | 1200.85 | 1206.50 | 1160.60 | 159781 | -2.49% |
| 17 Oct 2024 | 1200.85 | 1220.00 | 1243.40 | 1192.05 | 277879 | -0.74% |
| 16 Oct 2024 | 1209.75 | 1193.95 | 1225.45 | 1190.55 | 165416 | 0.80% |
| 15 Oct 2024 | 1200.20 | 1210.50 | 1213.50 | 1193.75 | 118646 | -1.18% |
| 14 Oct 2024 | 1214.55 | 1226.00 | 1229.95 | 1188.00 | 201414 | -0.17% |
| 11 Oct 2024 | 1216.65 | 1235.00 | 1240.95 | 1206.00 | 248733 | -2.01% |
| 10 Oct 2024 | 1241.65 | 1309.00 | 1309.00 | 1236.00 | 456075 | -5.17% |
| 09 Oct 2024 | 1309.35 | 1282.70 | 1383.30 | 1263.25 | 1359144 | 1.99% |
| 08 Oct 2024 | 1283.85 | 1231.00 | 1295.00 | 1230.00 | 552008 | 3.54% |
| 07 Oct 2024 | 1240.00 | 1247.00 | 1297.00 | 1228.00 | 1093627 | -0.63% |
| 04 Oct 2024 | 1247.85 | 1175.00 | 1265.00 | 1171.30 | 2539961 | 5.57% |
| 03 Oct 2024 | 1182.05 | 1167.05 | 1190.95 | 1155.00 | 199462 | -0.20% |
| 01 Oct 2024 | 1184.45 | 1195.00 | 1225.00 | 1165.20 | 288589 | -0.16% |
| 30 Sep 2024 | 1186.40 | 1194.75 | 1220.00 | 1171.15 | 458316 | -1.60% |
| 27 Sep 2024 | 1205.75 | 1289.00 | 1295.00 | 1195.70 | 396581 | -7.04% |
| 26 Sep 2024 | 1297.10 | 1305.00 | 1306.00 | 1266.65 | 504629 | -0.45% |
| 25 Sep 2024 | 1302.90 | 1320.00 | 1349.00 | 1290.15 | 180955 | -2.82% |
| 24 Sep 2024 | 1340.75 | 1296.45 | 1369.60 | 1295.05 | 937661 | 3.42% |
| 23 Sep 2024 | 1296.45 | 1267.95 | 1314.90 | 1256.55 | 347815 | 2.20% |
| 20 Sep 2024 | 1268.50 | 1217.95 | 1288.00 | 1191.65 | 1612179 | 4.55% |
| 19 Sep 2024 | 1213.35 | 1211.15 | 1229.00 | 1166.10 | 380621 | -1.36% |
| 18 Sep 2024 | 1230.05 | 1175.00 | 1250.00 | 1146.95 | 581495 | 4.69% |
| 17 Sep 2024 | 1175.00 | 1184.00 | 1189.80 | 1137.55 | 756526 | -1.04% |
| 16 Sep 2024 | 1187.40 | 1209.00 | 1242.65 | 1176.00 | 561851 | -1.31% |
| 13 Sep 2024 | 1203.15 | 1134.90 | 1274.00 | 1134.90 | 7458477 | 6.57% |
| 12 Sep 2024 | 1129.00 | 1108.70 | 1165.00 | 1107.75 | 318671 | 1.84% |
| 11 Sep 2024 | 1108.65 | 1069.00 | 1121.25 | 1058.65 | 414037 | 4.04% |
| 10 Sep 2024 | 1065.55 | 1090.05 | 1101.90 | 1060.25 | 174766 | -1.73% |
| 09 Sep 2024 | 1084.30 | 1145.95 | 1147.05 | 1075.05 | 254632 | -5.36% |
| 06 Sep 2024 | 1145.65 | 1185.00 | 1219.05 | 1138.10 | 386068 | -2.78% |
| 05 Sep 2024 | 1178.35 | 1121.55 | 1190.00 | 1115.25 | 753891 | 5.07% |
| 04 Sep 2024 | 1121.50 | 1119.75 | 1147.95 | 1117.35 | 181925 | -0.67% |
| 03 Sep 2024 | 1129.05 | 1150.50 | 1157.00 | 1119.75 | 141282 | -1.16% |
| 02 Sep 2024 | 1142.25 | 1175.00 | 1182.60 | 1115.00 | 166391 | -0.93% |
| 30 Aug 2024 | 1153.00 | 1105.15 | 1170.00 | 1104.05 | 692061 | 3.96% |
| 29 Aug 2024 | 1109.10 | 1100.30 | 1122.50 | 1100.30 | 155387 | 1.22% |
| 28 Aug 2024 | 1095.75 | 1111.00 | 1124.90 | 1090.30 | 188992 | -0.32% |
| 27 Aug 2024 | 1099.30 | 1094.75 | 1109.55 | 1071.05 | 271778 | 0.60% |
| 26 Aug 2024 | 1092.75 | 1069.85 | 1110.00 | 1067.95 | 424824 | 3.67% |
| 23 Aug 2024 | 1054.05 | 1053.55 | 1068.55 | 1042.50 | 121729 | 0.56% |
| 22 Aug 2024 | 1048.20 | 1053.45 | 1071.00 | 1043.95 | 113217 | 0.32% |
| 21 Aug 2024 | 1044.90 | 1041.40 | 1088.20 | 1040.00 | 352289 | 1.16% |
| 20 Aug 2024 | 1032.95 | 1027.05 | 1046.00 | 1020.20 | 565890 | 1.35% |
| 19 Aug 2024 | 1019.15 | 1022.00 | 1045.95 | 1012.50 | 176999 | 1.26% |
| 16 Aug 2024 | 1006.45 | 999.65 | 1022.55 | 999.65 | 57146 | 1.39% |
| 14 Aug 2024 | 992.65 | 1019.95 | 1027.80 | 990.00 | 203010 | -1.92% |
| 13 Aug 2024 | 1012.05 | 1028.85 | 1028.85 | 998.65 | 64442 | -0.34% |
| 12 Aug 2024 | 1015.55 | 1001.00 | 1030.00 | 995.25 | 205399 | -2.74% |
| 09 Aug 2024 | 1044.20 | 1033.65 | 1052.00 | 1031.60 | 178090 | 1.64% |
| 08 Aug 2024 | 1027.35 | 1011.65 | 1042.00 | 1011.65 | 170924 | 1.56% |
| 07 Aug 2024 | 1011.55 | 1041.85 | 1041.85 | 1007.05 | 173516 | -2.81% |
| 06 Aug 2024 | 1040.75 | 1007.25 | 1049.00 | 1006.30 | 479674 | 6.07% |
| 05 Aug 2024 | 981.20 | 1006.00 | 1039.95 | 977.15 | 293358 | -4.38% |
| 02 Aug 2024 | 1026.10 | 1009.70 | 1035.00 | 1003.05 | 180512 | 0.07% |
| 01 Aug 2024 | 1025.35 | 1050.00 | 1057.20 | 1008.30 | 199708 | -1.42% |
| 31 Jul 2024 | 1040.10 | 1055.70 | 1065.70 | 1035.35 | 166680 | -1.35% |
| 30 Jul 2024 | 1054.35 | 1087.00 | 1089.35 | 1049.75 | 118674 | -2.13% |
| 29 Jul 2024 | 1077.25 | 1051.70 | 1095.95 | 1051.70 | 214328 | 1.48% |
| 26 Jul 2024 | 1061.50 | 1049.00 | 1140.00 | 1030.00 | 2050775 | 3.05% |
| 25 Jul 2024 | 1030.10 | 1040.00 | 1055.40 | 1022.05 | 124439 | -1.10% |
| 24 Jul 2024 | 1041.60 | 1073.50 | 1085.15 | 1031.05 | 154813 | -2.00% |
| 23 Jul 2024 | 1062.90 | 1105.25 | 1142.30 | 1044.90 | 433955 | -3.33% |
| 22 Jul 2024 | 1099.50 | 1075.00 | 1128.00 | 1065.35 | 188601 | 1.98% |
| 19 Jul 2024 | 1078.10 | 1100.00 | 1100.00 | 1068.95 | 159237 | -1.94% |
| 18 Jul 2024 | 1099.45 | 1081.55 | 1109.90 | 1076.00 | 302204 | 2.33% |
| 16 Jul 2024 | 1074.45 | 1100.90 | 1135.95 | 1066.95 | 277055 | -2.20% |
| 15 Jul 2024 | 1098.60 | 1060.15 | 1103.00 | 1055.00 | 200092 | 3.62% |
| 12 Jul 2024 | 1060.25 | 1060.10 | 1070.00 | 1039.00 | 89911 | 0.54% |
| 11 Jul 2024 | 1054.55 | 1045.00 | 1075.45 | 1045.00 | 114621 | -0.03% |
| 10 Jul 2024 | 1054.85 | 1048.30 | 1112.00 | 1038.40 | 440293 | 1.46% |
| 09 Jul 2024 | 1039.65 | 1086.70 | 1086.70 | 1032.25 | 95409 | -0.91% |
| 08 Jul 2024 | 1049.25 | 1056.00 | 1086.95 | 1040.10 | 179096 | -0.61% |
| 05 Jul 2024 | 1055.70 | 1067.00 | 1091.75 | 1035.90 | 146109 | -1.22% |
| 04 Jul 2024 | 1068.70 | 1109.90 | 1116.40 | 1060.00 | 242931 | -4.71% |
| 03 Jul 2024 | 1121.50 | 1107.65 | 1139.00 | 1088.05 | 227910 | 2.09% |
| 02 Jul 2024 | 1098.50 | 1135.90 | 1135.90 | 1090.25 | 271265 | -2.47% |
| 01 Jul 2024 | 1126.30 | 1045.10 | 1195.00 | 1029.55 | 1323585 | 8.77% |
| 28 Jun 2024 | 1035.50 | 1022.95 | 1045.30 | 1010.05 | 159329 | 1.51% |
| 27 Jun 2024 | 1020.05 | 1049.95 | 1068.00 | 1014.05 | 133983 | -2.61% |
| 26 Jun 2024 | 1047.35 | 1021.80 | 1054.95 | 1015.50 | 167018 | 3.44% |
| 25 Jun 2024 | 1012.55 | 1012.00 | 1047.00 | 998.50 | 123520 | 0.06% |
| 24 Jun 2024 | 1011.95 | 1008.00 | 1050.75 | 999.65 | 100170 | -3.63% |
| 21 Jun 2024 | 1050.05 | 1042.45 | 1063.00 | 1025.00 | 157540 | 0.73% |
| 20 Jun 2024 | 1042.45 | 1080.00 | 1080.00 | 1031.05 | 246316 | -3.00% |
| 19 Jun 2024 | 1074.65 | 1060.00 | 1083.00 | 1051.65 | 365914 | 0.51% |
| 18 Jun 2024 | 1069.20 | 1063.00 | 1092.50 | 1051.85 | 806619 | -0.29% |
| 14 Jun 2024 | 1072.30 | 1022.10 | 1084.55 | 1020.00 | 842274 | 4.91% |
| 13 Jun 2024 | 1022.10 | 970.50 | 1063.80 | 966.55 | 3309271 | 5.76% |
| 12 Jun 2024 | 966.45 | 932.80 | 973.00 | 913.35 | 849302 | 4.54% |
| 11 Jun 2024 | 924.50 | 890.00 | 963.00 | 873.25 | 3003065 | 6.93% |
| 10 Jun 2024 | 864.60 | 867.10 | 874.95 | 851.15 | 232333 | 1.20% |
| 07 Jun 2024 | 854.35 | 862.00 | 865.00 | 844.05 | 260560 | -1.44% |
| 06 Jun 2024 | 866.85 | 828.00 | 878.95 | 828.00 | 861284 | 6.85% |
| 05 Jun 2024 | 811.25 | 815.65 | 829.00 | 778.05 | 210209 | -0.53% |
| 04 Jun 2024 | 815.60 | 829.20 | 835.00 | 776.65 | 249126 | -0.17% |
| 03 Jun 2024 | 816.95 | 840.00 | 846.70 | 807.95 | 468324 | -0.12% |
| 31 May 2024 | 817.95 | 818.00 | 822.50 | 805.00 | 145599 | 0.56% |
| 30 May 2024 | 813.40 | 815.00 | 819.65 | 800.55 | 115171 | -0.18% |
| 29 May 2024 | 814.90 | 810.00 | 819.00 | 807.00 | 102364 | 0.79% |
| 28 May 2024 | 808.55 | 820.00 | 822.55 | 805.30 | 230618 | -1.22% |
| 27 May 2024 | 818.50 | 804.95 | 830.70 | 804.95 | 178164 | 1.89% |
| 24 May 2024 | 803.35 | 819.00 | 828.75 | 801.00 | 133549 | -1.78% |
| 23 May 2024 | 817.95 | 819.50 | 828.00 | 815.00 | 66620 | -0.30% |
| 22 May 2024 | 820.40 | 831.75 | 831.75 | 815.60 | 121513 | 0.12% |
| 21 May 2024 | 819.45 | 843.80 | 850.00 | 816.00 | 98881 | -2.64% |
| 18 May 2024 | 841.65 | 846.15 | 846.15 | 833.00 | 7715 | 0.06% |
| 17 May 2024 | 841.15 | 840.55 | 849.45 | 830.00 | 119031 | 1.57% |
| 16 May 2024 | 828.15 | 834.00 | 844.65 | 805.10 | 298442 | -0.17% |
| 15 May 2024 | 829.60 | 832.50 | 843.95 | 823.05 | 108313 | 0.24% |
| 14 May 2024 | 827.65 | 808.00 | 832.60 | 781.00 | 325911 | 4.62% |
| 13 May 2024 | 791.10 | 820.00 | 824.25 | 783.00 | 323891 | -3.25% |
| 10 May 2024 | 817.70 | 864.00 | 864.00 | 816.00 | 473184 | -3.70% |
| 09 May 2024 | 849.15 | 896.25 | 899.00 | 845.80 | 368175 | -4.79% |
| 08 May 2024 | 891.85 | 875.20 | 899.90 | 873.85 | 62892 | 1.57% |
| 07 May 2024 | 878.05 | 898.30 | 900.00 | 868.85 | 96428 | -2.25% |
| 06 May 2024 | 898.30 | 901.60 | 914.95 | 893.10 | 80111 | -0.37% |
| 03 May 2024 | 901.60 | 901.00 | 907.45 | 884.05 | 160032 | 1.27% |
| 02 May 2024 | 890.30 | 910.05 | 920.00 | 883.00 | 106011 | -2.44% |
| 30 Apr 2024 | 912.55 | 887.90 | 916.50 | 879.90 | 212456 | 3.09% |
| 29 Apr 2024 | 885.20 | 876.45 | 890.40 | 875.00 | 321538 | 1.42% |
| 26 Apr 2024 | 872.80 | 871.15 | 882.00 | 867.75 | 75908 | 0.74% |
| 25 Apr 2024 | 866.40 | 875.50 | 881.25 | 862.00 | 325820 | -1.12% |
| 24 Apr 2024 | 876.20 | 862.40 | 886.90 | 862.05 | 297082 | 2.19% |
| 23 Apr 2024 | 857.45 | 871.95 | 877.85 | 854.55 | 176205 | -0.97% |
| 22 Apr 2024 | 865.85 | 882.20 | 891.45 | 857.25 | 194581 | -1.64% |
| 19 Apr 2024 | 880.25 | 874.95 | 884.60 | 866.20 | 95856 | -0.12% |
| 18 Apr 2024 | 881.30 | 882.00 | 894.95 | 870.00 | 236063 | -0.56% |
| 16 Apr 2024 | 886.30 | 900.00 | 905.00 | 880.55 | 200314 | -1.20% |
| 15 Apr 2024 | 897.10 | 864.00 | 904.00 | 854.00 | 112130 | -0.18% |
| 12 Apr 2024 | 898.75 | 899.80 | 908.80 | 883.80 | 258292 | -0.12% |
| 10 Apr 2024 | 899.80 | 930.00 | 938.10 | 895.00 | 145644 | -3.91% |
| 09 Apr 2024 | 936.45 | 951.05 | 961.95 | 931.55 | 54681 | -1.54% |
| 08 Apr 2024 | 951.05 | 960.00 | 982.95 | 948.50 | 126699 | -0.94% |
| 05 Apr 2024 | 960.05 | 955.00 | 964.55 | 947.40 | 156564 | 0.71% |
| 04 Apr 2024 | 953.25 | 940.00 | 982.35 | 928.40 | 299418 | 2.50% |
| 03 Apr 2024 | 930.00 | 936.90 | 945.80 | 923.05 | 251122 | -1.63% |
| 02 Apr 2024 | 945.45 | 926.60 | 951.00 | 910.00 | 88573 | 2.79% |
| 01 Apr 2024 | 919.75 | 915.00 | 932.95 | 908.55 | 120059 | 2.44% |
| 28 Mar 2024 | 897.80 | 922.00 | 922.00 | 879.10 | 373031 | -1.94% |
| 27 Mar 2024 | 915.55 | 898.00 | 922.00 | 892.05 | 94120 | 2.15% |
| 26 Mar 2024 | 896.25 | 890.00 | 908.00 | 880.00 | 157290 | 1.78% |
| 22 Mar 2024 | 880.55 | 871.90 | 886.00 | 866.55 | 90422 | 1.62% |
| 21 Mar 2024 | 866.55 | 873.85 | 890.50 | 863.05 | 172153 | -0.76% |
| 20 Mar 2024 | 873.20 | 851.35 | 878.00 | 850.55 | 125606 | 3.08% |
| 19 Mar 2024 | 847.15 | 850.00 | 876.40 | 837.15 | 232684 | 0.35% |
| 18 Mar 2024 | 844.20 | 823.25 | 852.20 | 817.00 | 148398 | 2.54% |
| 15 Mar 2024 | 823.25 | 817.45 | 836.55 | 811.55 | 173997 | 0.96% |
| 14 Mar 2024 | 815.40 | 815.05 | 841.15 | 813.05 | 257196 | -0.32% |
| 13 Mar 2024 | 818.00 | 847.05 | 875.00 | 816.00 | 120968 | -3.14% |
| 12 Mar 2024 | 844.55 | 858.00 | 865.00 | 833.15 | 133710 | -1.01% |
| 11 Mar 2024 | 853.20 | 868.75 | 868.95 | 848.30 | 117550 | -1.80% |
| 07 Mar 2024 | 868.80 | 835.90 | 907.65 | 835.90 | 599086 | 4.66% |
| 06 Mar 2024 | 830.10 | 868.80 | 868.80 | 825.00 | 250100 | -4.19% |
| 05 Mar 2024 | 866.40 | 880.55 | 893.55 | 862.00 | 158730 | -3.08% |
| 04 Mar 2024 | 893.95 | 908.20 | 919.90 | 891.00 | 73485 | -1.81% |
| 02 Mar 2024 | 910.40 | 909.00 | 919.95 | 906.10 | 6483 | 0.41% |
| 01 Mar 2024 | 906.70 | 874.00 | 916.10 | 869.55 | 204677 | 4.43% |
| 29 Feb 2024 | 868.20 | 889.00 | 896.00 | 863.25 | 340553 | -2.26% |
| 28 Feb 2024 | 888.25 | 903.00 | 909.45 | 884.50 | 162050 | -1.48% |
| 27 Feb 2024 | 901.60 | 925.20 | 930.00 | 896.90 | 118601 | -2.87% |
| 26 Feb 2024 | 928.25 | 949.60 | 955.00 | 920.10 | 137929 | -3.22% |
| 23 Feb 2024 | 959.10 | 947.00 | 963.00 | 943.40 | 283608 | 1.29% |
| 22 Feb 2024 | 946.90 | 935.00 | 954.00 | 926.00 | 288732 | 3.44% |
| 21 Feb 2024 | 915.40 | 929.80 | 939.95 | 907.00 | 159677 | -1.45% |
| 20 Feb 2024 | 928.90 | 892.00 | 937.00 | 889.05 | 585925 | 5.21% |
| 19 Feb 2024 | 882.90 | 945.00 | 945.00 | 876.00 | 483580 | -5.97% |
| 16 Feb 2024 | 939.00 | 937.00 | 950.90 | 935.00 | 100965 | 1.06% |
| 15 Feb 2024 | 929.15 | 936.00 | 949.25 | 922.10 | 128796 | -0.66% |
| 14 Feb 2024 | 935.30 | 940.00 | 961.55 | 932.50 | 82008 | -1.99% |
| 13 Feb 2024 | 954.30 | 953.00 | 961.50 | 947.30 | 68800 | 0.13% |
| 12 Feb 2024 | 953.10 | 983.55 | 987.00 | 930.15 | 105958 | -3.10% |
| 09 Feb 2024 | 983.55 | 1000.00 | 1005.00 | 972.00 | 187150 | -1.54% |
| 08 Feb 2024 | 998.90 | 999.00 | 1009.45 | 992.05 | 194364 | 0.36% |
| 07 Feb 2024 | 995.30 | 970.00 | 1011.00 | 970.00 | 199725 | 2.68% |
| 06 Feb 2024 | 969.30 | 974.00 | 989.50 | 955.50 | 290013 | -0.24% |
| 05 Feb 2024 | 971.60 | 981.95 | 981.95 | 960.10 | 251927 | -1.03% |
| 02 Feb 2024 | 981.75 | 1004.00 | 1010.00 | 962.55 | 216725 | -0.83% |
| 01 Feb 2024 | 990.00 | 984.70 | 999.95 | 978.55 | 90222 | 0.54% |
| 31 Jan 2024 | 984.70 | 979.85 | 992.50 | 975.20 | 150608 | 1.18% |
| 30 Jan 2024 | 973.20 | 991.15 | 992.50 | 958.00 | 105453 | -1.33% |
| 29 Jan 2024 | 986.35 | 973.00 | 1009.75 | 970.30 | 381114 | 2.27% |
| 25 Jan 2024 | 964.50 | 999.00 | 1002.80 | 952.00 | 153851 | -3.27% |
| 24 Jan 2024 | 997.10 | 999.00 | 1001.90 | 965.05 | 176320 | 0.68% |
| 23 Jan 2024 | 990.35 | 985.00 | 1002.75 | 969.00 | 193562 | 0.54% |
| 20 Jan 2024 | 985.05 | 1011.90 | 1012.80 | 982.50 | 71688 | -2.39% |
| 19 Jan 2024 | 1009.15 | 990.00 | 1061.00 | 989.00 | 1157175 | 2.56% |
| 18 Jan 2024 | 983.95 | 965.00 | 1003.00 | 957.85 | 396608 | 1.96% |
| 17 Jan 2024 | 965.00 | 954.00 | 978.05 | 943.65 | 141973 | 0.94% |
| 16 Jan 2024 | 956.05 | 967.95 | 976.20 | 951.15 | 79460 | -1.00% |
| 15 Jan 2024 | 965.75 | 970.00 | 983.80 | 959.00 | 156103 | -0.94% |
| 12 Jan 2024 | 974.90 | 970.70 | 987.15 | 970.00 | 121349 | 0.33% |
| 11 Jan 2024 | 971.65 | 935.10 | 983.80 | 935.10 | 162234 | 3.09% |
| 10 Jan 2024 | 942.55 | 938.95 | 949.00 | 932.70 | 81322 | 0.59% |
| 09 Jan 2024 | 937.05 | 940.80 | 948.95 | 930.75 | 70069 | 0.09% |
| 08 Jan 2024 | 936.20 | 948.00 | 948.75 | 932.60 | 70863 | -1.41% |
| 05 Jan 2024 | 949.60 | 946.70 | 959.00 | 938.00 | 95585 | 0.83% |
| 04 Jan 2024 | 941.75 | 963.05 | 979.00 | 936.00 | 154023 | -1.42% |
| 03 Jan 2024 | 955.35 | 955.00 | 963.50 | 944.00 | 79189 | -0.26% |
| 02 Jan 2024 | 957.80 | 938.00 | 964.95 | 921.15 | 280010 | 2.73% |
| 01 Jan 2024 | 932.35 | 931.00 | 943.75 | 927.40 | 84437 | 0.24% |
| 29 Dec 2023 | 930.10 | 950.30 | 950.30 | 924.95 | 241007 | -1.20% |
| 28 Dec 2023 | 941.40 | 966.00 | 971.85 | 935.80 | 218649 | -2.01% |
| 27 Dec 2023 | 960.70 | 969.00 | 972.50 | 955.20 | 162997 | 0.17% |
| 26 Dec 2023 | 959.05 | 994.60 | 1013.50 | 954.20 | 461949 | -3.57% |
| 22 Dec 2023 | 994.60 | 991.80 | 1004.35 | 951.00 | 256338 | 0.53% |
| 21 Dec 2023 | 989.40 | 987.55 | 1017.00 | 979.25 | 112808 | -0.22% |
| 20 Dec 2023 | 991.55 | 1008.00 | 1023.00 | 982.95 | 208881 | -0.89% |
| 19 Dec 2023 | 1000.45 | 1023.75 | 1037.15 | 996.20 | 233709 | -2.25% |
| 18 Dec 2023 | 1023.45 | 1042.00 | 1042.00 | 1014.45 | 210542 | -1.27% |
| 15 Dec 2023 | 1036.65 | 1010.00 | 1052.00 | 1005.85 | 524796 | 2.81% |
| 14 Dec 2023 | 1008.35 | 999.35 | 1017.95 | 997.05 | 189143 | 2.29% |
| 13 Dec 2023 | 985.75 | 1009.25 | 1035.00 | 980.05 | 302914 | -3.19% |
| 12 Dec 2023 | 1018.20 | 1028.00 | 1036.15 | 1005.60 | 270245 | -0.17% |
| 11 Dec 2023 | 1019.95 | 1036.30 | 1049.90 | 1005.25 | 353225 | -1.58% |
| 08 Dec 2023 | 1036.30 | 1026.00 | 1058.00 | 1009.75 | 603400 | 1.05% |
| 07 Dec 2023 | 1025.55 | 957.95 | 1038.00 | 951.05 | 1084648 | 7.82% |
| 06 Dec 2023 | 951.20 | 961.00 | 970.00 | 924.00 | 272250 | -0.98% |
| 05 Dec 2023 | 960.60 | 940.05 | 963.10 | 940.05 | 235348 | 1.55% |
| 04 Dec 2023 | 945.95 | 939.95 | 954.00 | 919.00 | 220572 | 2.86% |
| 01 Dec 2023 | 919.65 | 913.00 | 930.00 | 889.10 | 264212 | 2.36% |
| 30 Nov 2023 | 898.45 | 867.95 | 913.95 | 865.90 | 388804 | 4.01% |
| 29 Nov 2023 | 863.80 | 860.50 | 881.70 | 858.80 | 196773 | 0.41% |
| 28 Nov 2023 | 860.25 | 886.00 | 889.90 | 847.35 | 385558 | -2.93% |
| 24 Nov 2023 | 886.25 | 880.50 | 897.20 | 876.10 | 245966 | 1.03% |
| 23 Nov 2023 | 877.20 | 880.00 | 906.55 | 866.50 | 2406114 | -4.08% |
| 22 Nov 2023 | 914.50 | 939.90 | 959.00 | 910.00 | 55487 | -2.70% |
| 21 Nov 2023 | 939.90 | 950.05 | 956.15 | 935.00 | 41760 | -0.33% |
| 20 Nov 2023 | 943.00 | 940.80 | 962.00 | 932.00 | 141595 | 0.76% |
| 17 Nov 2023 | 935.85 | 951.55 | 963.95 | 925.00 | 92133 | -1.74% |
| 16 Nov 2023 | 952.40 | 975.00 | 975.80 | 938.50 | 131444 | -1.39% |
| 15 Nov 2023 | 965.80 | 955.00 | 968.00 | 949.05 | 104321 | 1.72% |
| 13 Nov 2023 | 949.45 | 951.30 | 953.70 | 934.90 | 120938 | -0.21% |
| 12 Nov 2023 | 951.45 | 950.00 | 959.00 | 919.10 | 34772 | 2.21% |
| 10 Nov 2023 | 930.85 | 933.00 | 938.00 | 923.00 | 59988 | 0.94% |
| 09 Nov 2023 | 922.15 | 913.00 | 934.45 | 912.00 | 61650 | 0.73% |
| 08 Nov 2023 | 915.50 | 911.00 | 924.00 | 909.70 | 68664 | 1.00% |
| 07 Nov 2023 | 906.45 | 917.95 | 921.65 | 903.80 | 88998 | 0.27% |
| 06 Nov 2023 | 904.00 | 925.00 | 944.55 | 901.10 | 192649 | -1.24% |
| 03 Nov 2023 | 915.35 | 915.60 | 929.95 | 910.85 | 78826 | 0.19% |
| 02 Nov 2023 | 913.60 | 914.00 | 921.50 | 907.65 | 58423 | 0.08% |
| 01 Nov 2023 | 912.85 | 909.75 | 919.40 | 905.20 | 73702 | 1.17% |
| 31 Oct 2023 | 902.25 | 935.30 | 948.00 | 894.00 | 310936 | -3.53% |
| 30 Oct 2023 | 935.30 | 956.45 | 970.00 | 929.65 | 258382 | -1.81% |
| 27 Oct 2023 | 952.55 | 919.95 | 959.00 | 916.00 | 318791 | 4.97% |
| 26 Oct 2023 | 907.45 | 875.00 | 919.25 | 853.00 | 167245 | 1.82% |
| 25 Oct 2023 | 891.25 | 932.00 | 950.00 | 881.25 | 176046 | -2.48% |
| 23 Oct 2023 | 913.90 | 941.90 | 969.00 | 904.40 | 210460 | -3.35% |
| 20 Oct 2023 | 945.55 | 947.25 | 962.20 | 936.95 | 175155 | -1.08% |
| 19 Oct 2023 | 955.85 | 941.05 | 970.90 | 941.05 | 209397 | 0.19% |
| 18 Oct 2023 | 954.05 | 964.00 | 972.90 | 946.15 | 197336 | -0.25% |
| 17 Oct 2023 | 956.45 | 902.00 | 984.80 | 901.50 | 869467 | 5.18% |
| 16 Oct 2023 | 909.35 | 878.00 | 914.80 | 875.00 | 363540 | 4.71% |
| 13 Oct 2023 | 868.45 | 850.00 | 874.90 | 847.90 | 101639 | 1.10% |
| 12 Oct 2023 | 859.00 | 855.60 | 869.65 | 842.00 | 149890 | 0.56% |
| 11 Oct 2023 | 854.20 | 860.00 | 860.00 | 850.00 | 158575 | -0.18% |
| 10 Oct 2023 | 855.70 | 843.15 | 858.75 | 839.90 | 137024 | 1.49% |
| 09 Oct 2023 | 843.15 | 840.95 | 849.50 | 823.00 | 89080 | -0.04% |
| 06 Oct 2023 | 843.50 | 851.00 | 855.00 | 839.05 | 79864 | -0.31% |
| 05 Oct 2023 | 846.15 | 827.90 | 849.80 | 819.05 | 346265 | 2.99% |
| 04 Oct 2023 | 821.55 | 830.00 | 836.95 | 814.20 | 62356 | -1.29% |
| 03 Oct 2023 | 832.30 | 809.00 | 841.00 | 804.25 | 152861 | 2.59% |
| 29 Sep 2023 | 811.25 | 822.00 | 827.10 | 806.35 | 172367 | -1.13% |
| 28 Sep 2023 | 820.55 | 828.00 | 844.85 | 816.00 | 200945 | 0.26% |
| 27 Sep 2023 | 818.40 | 829.00 | 842.95 | 814.10 | 285342 | -0.39% |
| 26 Sep 2023 | 821.60 | 831.00 | 842.10 | 816.65 | 192169 | -2.13% |
| 25 Sep 2023 | 839.45 | 836.30 | 843.35 | 827.95 | 105699 | 0.65% |
| 22 Sep 2023 | 834.00 | 835.50 | 848.85 | 829.75 | 57824 | -0.61% |
| 21 Sep 2023 | 839.10 | 848.25 | 851.00 | 835.50 | 46272 | -1.09% |
| 20 Sep 2023 | 848.35 | 845.50 | 859.30 | 840.15 | 91441 | 0.52% |
| 18 Sep 2023 | 843.95 | 849.45 | 864.75 | 838.95 | 73149 | -0.65% |
| 15 Sep 2023 | 849.45 | 860.00 | 864.35 | 840.55 | 129410 | -0.09% |
| 14 Sep 2023 | 850.20 | 840.55 | 869.00 | 835.05 | 92649 | 1.64% |
| 13 Sep 2023 | 836.50 | 851.95 | 856.80 | 834.20 | 71833 | -1.81% |
| 12 Sep 2023 | 851.95 | 856.10 | 875.55 | 845.20 | 233894 | 0.09% |
| 11 Sep 2023 | 851.20 | 865.00 | 879.80 | 847.30 | 99307 | -1.00% |
| 08 Sep 2023 | 859.80 | 860.10 | 868.70 | 855.85 | 66157 | -0.03% |
| 07 Sep 2023 | 860.10 | 869.85 | 871.10 | 850.05 | 137400 | -1.27% |
| 06 Sep 2023 | 871.15 | 870.00 | 877.65 | 856.20 | 527397 | 1.31% |
| 05 Sep 2023 | 859.85 | 855.00 | 869.00 | 847.05 | 201965 | 1.66% |
| 04 Sep 2023 | 845.85 | 873.00 | 874.95 | 840.00 | 94672 | -2.02% |
| 01 Sep 2023 | 863.30 | 836.00 | 868.00 | 836.00 | 150371 | 3.48% |
| 31 Aug 2023 | 834.25 | 826.00 | 837.20 | 819.70 | 195909 | 1.93% |
| 30 Aug 2023 | 818.45 | 825.00 | 826.75 | 815.55 | 229691 | 0.23% |
| 29 Aug 2023 | 816.60 | 837.95 | 842.00 | 812.05 | 170079 | -2.34% |
| 28 Aug 2023 | 836.20 | 859.00 | 863.95 | 833.00 | 81523 | -1.53% |
| 25 Aug 2023 | 849.20 | 869.00 | 870.50 | 842.50 | 64552 | -1.76% |
| 24 Aug 2023 | 864.45 | 870.90 | 874.30 | 854.75 | 45106 | 0.06% |
| 23 Aug 2023 | 863.95 | 861.90 | 873.00 | 859.65 | 73276 | 0.76% |
| 22 Aug 2023 | 857.45 | 864.50 | 877.15 | 855.25 | 52904 | -1.53% |
| 21 Aug 2023 | 870.80 | 864.90 | 882.75 | 862.25 | 331053 | 0.94% |
| 18 Aug 2023 | 862.70 | 867.55 | 876.35 | 860.05 | 89657 | -0.56% |
| 17 Aug 2023 | 867.55 | 852.95 | 922.00 | 843.30 | 1002240 | 2.49% |
| 16 Aug 2023 | 846.45 | 848.90 | 856.90 | 838.00 | 117436 | -0.76% |
| 14 Aug 2023 | 852.90 | 855.50 | 858.95 | 842.10 | 232643 | 1.14% |
| 11 Aug 2023 | 843.25 | 838.15 | 849.00 | 830.35 | 45577 | 0.61% |
| 10 Aug 2023 | 838.15 | 850.00 | 855.35 | 832.05 | 99815 | -1.35% |
| 09 Aug 2023 | 849.60 | 841.65 | 850.75 | 836.20 | 108352 | 1.09% |
| 08 Aug 2023 | 840.45 | 862.15 | 863.00 | 831.00 | 73620 | -1.05% |
| 07 Aug 2023 | 849.40 | 840.00 | 854.00 | 836.05 | 89814 | 1.93% |
| 04 Aug 2023 | 833.30 | 850.50 | 851.20 | 829.00 | 82750 | -0.74% |
| 03 Aug 2023 | 839.50 | 836.00 | 853.00 | 826.10 | 76753 | 0.63% |
| 02 Aug 2023 | 834.25 | 840.00 | 857.00 | 831.00 | 391422 | -0.45% |
| 01 Aug 2023 | 838.05 | 880.00 | 880.00 | 831.00 | 215460 | -3.68% |
| 31 Jul 2023 | 870.10 | 860.00 | 880.00 | 851.90 | 331013 | 1.82% |
| 28 Jul 2023 | 854.55 | 884.75 | 884.75 | 850.00 | 331601 | -1.63% |
| 27 Jul 2023 | 868.75 | 848.80 | 890.00 | 842.50 | 435658 | 3.36% |
| 26 Jul 2023 | 840.50 | 830.00 | 847.55 | 819.05 | 334249 | 2.12% |
| 25 Jul 2023 | 823.05 | 834.20 | 839.95 | 821.75 | 69051 | -1.34% |
| 24 Jul 2023 | 834.20 | 812.25 | 845.00 | 811.40 | 182020 | 2.70% |
| 21 Jul 2023 | 812.25 | 810.90 | 829.50 | 805.00 | 146292 | 0.23% |
| 20 Jul 2023 | 810.35 | 800.00 | 815.00 | 800.00 | 260628 | 1.11% |
| 19 Jul 2023 | 801.45 | 804.90 | 815.25 | 798.30 | 100870 | 0.31% |
| 18 Jul 2023 | 799.00 | 804.90 | 807.95 | 792.00 | 242688 | 0.40% |
| 17 Jul 2023 | 795.80 | 809.00 | 818.35 | 790.25 | 164876 | -0.98% |
| 14 Jul 2023 | 803.65 | 805.00 | 813.55 | 796.35 | 125348 | 0.90% |
| 13 Jul 2023 | 796.45 | 802.00 | 807.95 | 790.00 | 109586 | -0.26% |
| 12 Jul 2023 | 798.55 | 794.20 | 804.60 | 785.65 | 93391 | 0.55% |
| 11 Jul 2023 | 794.20 | 795.10 | 801.45 | 785.00 | 308283 | 0.72% |
| 10 Jul 2023 | 788.55 | 783.50 | 794.90 | 775.10 | 152365 | 0.64% |
| 07 Jul 2023 | 783.50 | 787.20 | 795.00 | 771.00 | 154753 | -0.47% |
| 06 Jul 2023 | 787.20 | 790.00 | 796.90 | 781.30 | 163124 | -0.92% |
| 05 Jul 2023 | 794.50 | 816.00 | 816.00 | 790.10 | 155308 | -1.91% |
| 04 Jul 2023 | 809.95 | 794.80 | 814.75 | 792.20 | 298289 | 2.42% |
| 03 Jul 2023 | 790.80 | 799.00 | 814.80 | 772.60 | 339946 | 0.87% |
| 30 Jun 2023 | 784.00 | 785.00 | 816.55 | 778.00 | 283122 | -0.10% |
| 28 Jun 2023 | 784.75 | 776.00 | 796.00 | 775.15 | 223077 | 2.13% |
| 27 Jun 2023 | 768.35 | 759.95 | 773.50 | 757.15 | 385285 | 1.80% |
| 26 Jun 2023 | 754.75 | 759.00 | 793.95 | 753.25 | 293293 | -0.08% |
| 23 Jun 2023 | 755.35 | 750.00 | 768.40 | 743.40 | 435358 | 0.37% |
| 22 Jun 2023 | 752.55 | 766.05 | 783.00 | 745.20 | 247957 | -1.76% |
| 21 Jun 2023 | 766.05 | 817.00 | 827.25 | 761.60 | 529549 | -5.53% |
| 20 Jun 2023 | 810.90 | 829.00 | 835.65 | 802.25 | 67691 | -2.13% |
| 19 Jun 2023 | 828.55 | 835.00 | 840.00 | 820.00 | 114348 | 0.04% |
| 16 Jun 2023 | 828.25 | 830.00 | 848.20 | 822.30 | 174009 | 0.45% |
| 15 Jun 2023 | 824.55 | 801.80 | 837.25 | 801.80 | 219145 | 2.16% |
| 14 Jun 2023 | 807.15 | 811.50 | 817.50 | 803.35 | 51301 | -0.52% |
| 13 Jun 2023 | 811.35 | 801.00 | 815.00 | 800.70 | 163524 | 1.17% |
| 12 Jun 2023 | 801.95 | 815.00 | 824.70 | 795.65 | 99793 | -1.71% |
| 09 Jun 2023 | 815.90 | 804.70 | 824.00 | 798.75 | 199948 | 1.39% |
| 08 Jun 2023 | 804.70 | 800.00 | 819.00 | 796.55 | 267248 | 1.09% |
| 07 Jun 2023 | 796.00 | 784.00 | 801.90 | 780.00 | 136609 | 2.08% |
| 06 Jun 2023 | 779.80 | 762.00 | 787.00 | 762.00 | 212018 | 1.50% |
| 05 Jun 2023 | 768.25 | 776.00 | 776.00 | 760.00 | 325638 | 0.83% |
| 02 Jun 2023 | 761.95 | 729.55 | 767.85 | 726.80 | 533850 | 4.46% |
| 01 Jun 2023 | 729.45 | 720.00 | 730.90 | 715.70 | 247306 | 1.19% |
| 31 May 2023 | 720.90 | 713.70 | 724.95 | 705.30 | 305206 | 1.54% |
| 30 May 2023 | 710.00 | 703.90 | 721.00 | 695.05 | 455896 | 1.85% |
| 29 May 2023 | 697.10 | 706.95 | 709.45 | 691.55 | 396708 | 0.64% |
| 26 May 2023 | 692.65 | 698.45 | 698.45 | 689.70 | 81259 | 0.04% |
| 25 May 2023 | 692.40 | 695.95 | 697.00 | 689.20 | 51308 | -0.06% |
| 24 May 2023 | 692.80 | 691.05 | 699.70 | 690.20 | 57618 | 0.09% |
| 23 May 2023 | 692.20 | 695.00 | 704.40 | 689.45 | 105672 | -0.32% |
| 22 May 2023 | 694.40 | 700.00 | 704.05 | 691.05 | 93661 | -0.84% |
| 19 May 2023 | 700.25 | 694.70 | 702.20 | 693.25 | 135588 | 0.29% |
| 18 May 2023 | 698.25 | 709.00 | 709.90 | 696.00 | 130577 | -0.69% |
| 17 May 2023 | 703.10 | 698.55 | 706.00 | 696.00 | 225625 | 1.22% |
| 16 May 2023 | 694.65 | 704.00 | 704.00 | 691.00 | 297416 | 0.06% |
| 15 May 2023 | 694.20 | 710.15 | 715.00 | 686.00 | 5709142 | -4.29% |
| 12 May 2023 | 725.35 | 721.00 | 738.00 | 716.95 | 378435 | 1.17% |
| 11 May 2023 | 716.95 | 712.20 | 720.55 | 711.95 | 59639 | 0.91% |
| 10 May 2023 | 710.45 | 719.00 | 719.05 | 708.00 | 227502 | -0.21% |
| 09 May 2023 | 711.95 | 702.50 | 715.00 | 695.05 | 405711 | 2.48% |
| 08 May 2023 | 694.75 | 693.45 | 703.80 | 689.45 | 432197 | 0.19% |
| 05 May 2023 | 693.45 | 705.05 | 707.95 | 692.00 | 103951 | -1.85% |
| 04 May 2023 | 706.55 | 710.90 | 711.25 | 702.65 | 270484 | -0.24% |
| 03 May 2023 | 708.25 | 735.65 | 738.00 | 706.00 | 310232 | -0.69% |
| 02 May 2023 | 713.15 | 723.15 | 727.85 | 710.00 | 130171 | 0.10% |
| 28 Apr 2023 | 712.45 | 706.00 | 715.00 | 706.00 | 34683 | 0.93% |
| 27 Apr 2023 | 705.90 | 708.00 | 716.35 | 703.05 | 202371 | -0.39% |
| 26 Apr 2023 | 708.65 | 702.30 | 714.50 | 702.30 | 64563 | 0.35% |
| 25 Apr 2023 | 706.20 | 709.45 | 713.20 | 701.95 | 35597 | -0.46% |
| 24 Apr 2023 | 709.45 | 719.90 | 719.90 | 705.95 | 25331 | -0.18% |
| 21 Apr 2023 | 710.70 | 725.00 | 725.00 | 706.40 | 35490 | -2.09% |
| 20 Apr 2023 | 725.85 | 712.00 | 729.90 | 709.10 | 55614 | 2.07% |
| 19 Apr 2023 | 711.15 | 729.35 | 729.35 | 708.30 | 52073 | -2.50% |
| 18 Apr 2023 | 729.35 | 733.00 | 739.00 | 720.00 | 491751 | 1.27% |
| 17 Apr 2023 | 720.20 | 720.00 | 729.00 | 707.45 | 113890 | 0.53% |
| 13 Apr 2023 | 716.40 | 718.60 | 724.00 | 712.00 | 29218 | 0.22% |
| 12 Apr 2023 | 714.85 | 712.60 | 716.75 | 707.30 | 106756 | 0.85% |
| 11 Apr 2023 | 708.85 | 694.00 | 715.90 | 694.00 | 147339 | 2.42% |
| 10 Apr 2023 | 692.10 | 708.00 | 712.55 | 688.20 | 182615 | -1.83% |
| 06 Apr 2023 | 705.00 | 715.00 | 719.00 | 700.10 | 105421 | -0.88% |
| 05 Apr 2023 | 711.25 | 718.70 | 718.70 | 706.15 | 156245 | -1.04% |
| 03 Apr 2023 | 718.70 | 739.85 | 739.85 | 716.20 | 116230 | -3.21% |
| 31 Mar 2023 | 742.55 | 698.00 | 760.00 | 694.90 | 315990 | 5.26% |
| 29 Mar 2023 | 705.45 | 663.90 | 716.50 | 662.25 | 282695 | 5.29% |
| 28 Mar 2023 | 670.00 | 672.40 | 678.00 | 665.55 | 45865 | -1.25% |
| 27 Mar 2023 | 678.50 | 691.00 | 691.00 | 671.10 | 61153 | -1.40% |
| 24 Mar 2023 | 688.15 | 693.00 | 694.80 | 682.25 | 47579 | -0.58% |
| 23 Mar 2023 | 692.15 | 710.00 | 710.00 | 690.00 | 53363 | -3.34% |
| 22 Mar 2023 | 716.10 | 694.00 | 719.00 | 685.00 | 588913 | 3.22% |
| 21 Mar 2023 | 693.75 | 673.00 | 696.00 | 670.80 | 490671 | 3.38% |
| 20 Mar 2023 | 671.10 | 677.55 | 686.00 | 660.10 | 234821 | 0.30% |
| 17 Mar 2023 | 669.10 | 672.05 | 698.00 | 663.65 | 399689 | -0.34% |
| 16 Mar 2023 | 671.35 | 674.50 | 680.80 | 659.00 | 226836 | 0.05% |
| 15 Mar 2023 | 671.00 | 668.50 | 681.00 | 665.00 | 286924 | 0.94% |
| 14 Mar 2023 | 664.75 | 676.00 | 681.95 | 661.00 | 175472 | -1.60% |
| 13 Mar 2023 | 675.55 | 675.50 | 682.00 | 654.60 | 553812 | -0.38% |
| 10 Mar 2023 | 678.10 | 679.95 | 686.80 | 666.85 | 321214 | -0.32% |
| 09 Mar 2023 | 680.25 | 723.25 | 725.00 | 670.55 | 10706379 | -7.79% |
| 08 Mar 2023 | 737.70 | 746.80 | 752.50 | 732.65 | 88721 | -1.22% |
| 06 Mar 2023 | 746.80 | 744.00 | 752.50 | 737.00 | 102806 | 0.40% |
| 03 Mar 2023 | 743.85 | 746.00 | 757.00 | 738.50 | 55664 | -1.40% |
| 02 Mar 2023 | 754.40 | 733.00 | 758.85 | 730.05 | 80689 | 2.90% |
| 01 Mar 2023 | 733.15 | 724.00 | 737.00 | 724.00 | 96844 | 1.17% |
| 28 Feb 2023 | 724.65 | 740.20 | 750.05 | 722.25 | 101905 | -2.07% |
| 27 Feb 2023 | 739.95 | 744.40 | 755.95 | 736.50 | 39609 | -1.59% |
| 24 Feb 2023 | 751.90 | 751.50 | 769.75 | 745.05 | 49069 | -0.38% |
| 23 Feb 2023 | 754.80 | 738.90 | 760.00 | 738.35 | 90219 | 2.47% |
| 22 Feb 2023 | 736.60 | 734.95 | 745.15 | 730.25 | 117394 | 0.23% |
| 21 Feb 2023 | 734.90 | 755.10 | 755.10 | 726.90 | 35601 | -2.82% |
| 20 Feb 2023 | 756.20 | 755.15 | 762.90 | 739.05 | 66462 | -0.86% |
| 17 Feb 2023 | 762.75 | 732.00 | 770.00 | 732.00 | 87042 | 3.75% |
| 16 Feb 2023 | 735.15 | 748.00 | 751.15 | 729.05 | 38573 | -1.72% |
| 15 Feb 2023 | 748.00 | 743.00 | 753.00 | 735.05 | 37419 | 0.32% |
| 14 Feb 2023 | 745.60 | 755.00 | 766.95 | 739.90 | 43912 | -2.16% |
| 13 Feb 2023 | 762.05 | 776.55 | 776.55 | 752.20 | 39856 | -1.87% |
| 10 Feb 2023 | 776.55 | 771.90 | 780.25 | 761.00 | 54673 | 0.79% |
| 09 Feb 2023 | 770.45 | 765.40 | 777.00 | 751.20 | 45013 | 2.45% |
| 08 Feb 2023 | 752.00 | 747.45 | 761.30 | 745.30 | 34453 | 0.61% |
| 07 Feb 2023 | 747.45 | 745.00 | 763.50 | 742.00 | 33410 | -0.10% |
| 06 Feb 2023 | 748.20 | 744.40 | 753.15 | 737.05 | 31565 | 1.64% |
| 03 Feb 2023 | 736.10 | 747.40 | 754.60 | 729.35 | 57965 | -0.55% |
| 02 Feb 2023 | 740.15 | 759.00 | 772.80 | 734.45 | 89936 | -2.56% |
| 01 Feb 2023 | 759.60 | 750.60 | 773.90 | 740.05 | 73562 | 2.87% |
| 31 Jan 2023 | 738.40 | 752.00 | 761.15 | 730.00 | 131620 | -1.05% |
| 30 Jan 2023 | 746.25 | 761.00 | 790.00 | 732.65 | 95654 | -1.68% |
| 27 Jan 2023 | 759.00 | 800.60 | 808.00 | 744.30 | 164273 | -4.25% |
| 25 Jan 2023 | 792.65 | 774.80 | 804.00 | 763.55 | 790224 | 4.95% |
| 24 Jan 2023 | 755.30 | 753.50 | 769.95 | 749.45 | 57698 | 0.24% |
| 23 Jan 2023 | 753.50 | 733.20 | 757.65 | 733.20 | 46380 | 2.17% |
| 20 Jan 2023 | 737.50 | 735.50 | 745.00 | 731.85 | 26600 | 0.78% |
| 19 Jan 2023 | 731.80 | 727.30 | 747.70 | 725.35 | 79098 | 0.29% |
| 18 Jan 2023 | 729.65 | 734.35 | 734.35 | 722.80 | 46302 | 0.00% |
| 17 Jan 2023 | 729.65 | 731.00 | 742.85 | 725.20 | 18756 | -1.04% |
| 16 Jan 2023 | 737.35 | 736.00 | 740.00 | 730.55 | 21341 | 0.16% |
| 13 Jan 2023 | 736.20 | 736.20 | 740.00 | 727.05 | 25450 | 0.29% |
| 12 Jan 2023 | 734.05 | 727.10 | 737.75 | 718.50 | 38006 | 1.76% |
| 11 Jan 2023 | 721.35 | 725.00 | 726.90 | 718.35 | 23529 | -0.10% |
| 10 Jan 2023 | 722.05 | 728.85 | 728.85 | 717.95 | 126559 | -0.37% |
| 09 Jan 2023 | 724.75 | 743.00 | 743.00 | 722.05 | 43506 | -1.87% |
| 06 Jan 2023 | 738.55 | 750.00 | 750.10 | 720.05 | 180412 | -1.54% |
| 05 Jan 2023 | 750.10 | 762.95 | 762.95 | 745.40 | 32783 | -0.74% |
| 04 Jan 2023 | 755.70 | 747.00 | 761.00 | 736.20 | 61937 | 2.14% |
| 03 Jan 2023 | 739.90 | 750.90 | 752.00 | 736.00 | 42470 | -1.46% |
| 02 Jan 2023 | 750.90 | 747.95 | 753.00 | 731.05 | 84640 | 2.63% |
| 30 Dec 2022 | 731.65 | 723.00 | 739.45 | 721.25 | 45402 | -0.03% |
| 29 Dec 2022 | 731.90 | 720.00 | 738.00 | 718.50 | 47215 | 1.13% |
| 28 Dec 2022 | 723.75 | 720.00 | 745.00 | 719.00 | 113774 | -0.68% |
| 27 Dec 2022 | 728.70 | 712.00 | 735.00 | 711.05 | 137336 | 3.25% |
| 26 Dec 2022 | 705.75 | 719.60 | 729.90 | 691.65 | 128433 | 1.55% |
| 23 Dec 2022 | 695.00 | 694.00 | 718.30 | 688.05 | 120102 | -1.96% |
| 22 Dec 2022 | 708.90 | 724.30 | 724.30 | 700.25 | 73801 | -0.92% |
| 21 Dec 2022 | 715.50 | 722.05 | 734.70 | 713.00 | 63366 | -0.91% |
| 20 Dec 2022 | 722.10 | 716.90 | 737.95 | 715.90 | 87347 | 0.17% |
| 19 Dec 2022 | 720.85 | 738.05 | 743.90 | 715.10 | 262503 | -2.18% |
| 16 Dec 2022 | 736.90 | 757.05 | 757.05 | 733.55 | 133987 | -3.13% |
| 15 Dec 2022 | 760.70 | 757.90 | 773.65 | 750.75 | 327010 | 1.47% |
| 14 Dec 2022 | 749.70 | 755.00 | 757.30 | 740.05 | 90876 | -0.11% |
| 13 Dec 2022 | 750.55 | 752.20 | 760.95 | 742.95 | 80004 | -0.15% |
| 12 Dec 2022 | 751.65 | 756.00 | 765.00 | 750.00 | 34865 | -0.48% |
| 09 Dec 2022 | 755.30 | 758.00 | 770.00 | 750.95 | 108281 | -0.47% |
| 08 Dec 2022 | 758.90 | 763.00 | 772.80 | 750.80 | 57348 | -0.51% |
| 07 Dec 2022 | 762.80 | 758.00 | 776.60 | 745.05 | 269131 | 2.18% |
| 06 Dec 2022 | 746.55 | 736.20 | 749.95 | 736.20 | 47474 | -0.11% |
| 05 Dec 2022 | 747.40 | 757.75 | 762.05 | 740.80 | 142066 | -1.35% |
| 02 Dec 2022 | 757.65 | 760.00 | 772.90 | 750.00 | 233685 | 1.07% |
| 01 Dec 2022 | 749.65 | 739.00 | 754.00 | 727.25 | 107701 | 2.17% |
| 30 Nov 2022 | 733.70 | 728.60 | 749.00 | 726.30 | 104439 | 1.21% |
| 29 Nov 2022 | 724.95 | 716.65 | 727.55 | 707.20 | 136398 | 0.97% |
| 28 Nov 2022 | 718.00 | 725.00 | 725.00 | 708.10 | 131805 | -0.30% |
| 25 Nov 2022 | 720.15 | 711.95 | 722.90 | 710.55 | 71984 | 1.66% |
| 24 Nov 2022 | 708.40 | 710.30 | 711.95 | 698.05 | 58343 | 0.23% |
| 23 Nov 2022 | 706.75 | 708.70 | 713.15 | 700.50 | 52176 | -0.28% |
| 22 Nov 2022 | 708.70 | 700.80 | 728.00 | 700.75 | 113083 | 1.63% |
| 21 Nov 2022 | 697.30 | 720.00 | 720.00 | 693.00 | 186590 | -3.23% |
| 18 Nov 2022 | 720.55 | 736.70 | 736.70 | 710.00 | 419144 | -1.70% |
| 17 Nov 2022 | 733.00 | 733.00 | 740.90 | 717.20 | 442066 | 2.17% |
| 16 Nov 2022 | 717.40 | 671.30 | 734.95 | 664.00 | 306407 | 6.87% |
| 15 Nov 2022 | 671.30 | 661.00 | 676.70 | 655.90 | 258515 | 1.51% |
| 14 Nov 2022 | 661.30 | 682.20 | 685.65 | 652.00 | 397718 | -3.06% |
| 11 Nov 2022 | 682.20 | 703.00 | 709.50 | 680.15 | 225308 | -2.65% |
| 10 Nov 2022 | 700.80 | 692.00 | 707.25 | 692.00 | 211063 | 0.12% |
| 09 Nov 2022 | 699.95 | 710.00 | 724.25 | 695.10 | 225177 | -1.34% |
| 07 Nov 2022 | 709.45 | 725.00 | 732.95 | 707.00 | 233859 | -2.82% |
| 04 Nov 2022 | 730.00 | 735.00 | 735.90 | 721.10 | 188417 | -0.30% |
| 03 Nov 2022 | 732.20 | 734.00 | 751.45 | 719.75 | 277856 | -0.37% |
| 02 Nov 2022 | 734.90 | 744.95 | 750.10 | 729.00 | 151989 | -0.72% |
| 01 Nov 2022 | 740.20 | 726.00 | 746.00 | 708.00 | 429260 | 1.92% |
| 31 Oct 2022 | 726.25 | 734.30 | 742.15 | 720.00 | 233133 | -0.60% |
| 28 Oct 2022 | 730.60 | 711.45 | 734.95 | 707.00 | 241215 | 3.21% |
| 27 Oct 2022 | 707.90 | 738.90 | 738.90 | 695.15 | 345497 | -3.08% |
| 25 Oct 2022 | 730.40 | 767.90 | 767.90 | 725.05 | 424319 | -4.44% |
| 24 Oct 2022 | 764.35 | 780.00 | 784.95 | 756.25 | 40786 | 1.35% |
| 21 Oct 2022 | 754.15 | 786.05 | 796.90 | 747.70 | 314696 | -6.06% |
| 20 Oct 2022 | 802.80 | 850.00 | 862.90 | 800.05 | 256530 | -5.34% |
| 19 Oct 2022 | 848.05 | 834.30 | 865.00 | 834.30 | 88239 | 1.65% |
| 18 Oct 2022 | 834.30 | 823.00 | 851.00 | 817.05 | 59476 | -0.12% |
| 17 Oct 2022 | 835.30 | 811.10 | 854.00 | 778.10 | 244558 | 1.13% |
| 14 Oct 2022 | 825.95 | 827.00 | 836.85 | 820.10 | 36156 | 0.51% |
| 13 Oct 2022 | 821.75 | 842.10 | 842.10 | 820.00 | 36444 | -1.93% |
| 12 Oct 2022 | 837.90 | 841.50 | 853.05 | 826.55 | 125907 | -1.28% |
| 11 Oct 2022 | 848.80 | 866.40 | 866.45 | 844.00 | 32957 | -1.54% |
| 10 Oct 2022 | 862.10 | 865.00 | 869.00 | 851.20 | 45631 | -1.82% |
| 07 Oct 2022 | 878.10 | 886.00 | 894.00 | 872.45 | 46196 | -0.89% |
| 06 Oct 2022 | 886.00 | 884.85 | 893.90 | 877.75 | 49339 | 0.58% |
| 04 Oct 2022 | 880.90 | 893.10 | 893.10 | 870.00 | 46391 | 0.86% |
| 03 Oct 2022 | 873.40 | 874.00 | 884.65 | 855.00 | 41635 | -0.02% |
| 30 Sep 2022 | 873.55 | 882.00 | 889.20 | 870.55 | 74254 | -1.44% |
| 29 Sep 2022 | 886.35 | 888.45 | 889.00 | 875.15 | 55861 | 1.44% |
| 28 Sep 2022 | 873.80 | 861.00 | 877.00 | 855.05 | 57681 | 1.07% |
| 27 Sep 2022 | 864.55 | 860.00 | 894.25 | 855.50 | 217874 | 2.19% |
| 26 Sep 2022 | 846.05 | 853.00 | 864.05 | 831.00 | 78589 | -2.83% |
| 23 Sep 2022 | 870.65 | 909.40 | 909.95 | 868.00 | 87350 | -4.15% |
| 22 Sep 2022 | 908.35 | 900.00 | 917.95 | 894.00 | 96272 | 0.87% |
| 21 Sep 2022 | 900.55 | 910.00 | 919.50 | 892.95 | 199980 | -0.71% |
| 20 Sep 2022 | 907.00 | 888.30 | 911.00 | 882.95 | 120595 | 2.11% |
| 19 Sep 2022 | 888.30 | 872.40 | 895.30 | 864.05 | 124111 | 2.33% |
| 16 Sep 2022 | 868.05 | 895.80 | 898.80 | 860.10 | 135400 | -2.53% |
| 15 Sep 2022 | 890.60 | 881.00 | 907.00 | 871.00 | 348441 | 2.97% |
| 14 Sep 2022 | 864.90 | 858.00 | 868.40 | 848.05 | 94644 | 0.41% |
| 13 Sep 2022 | 861.40 | 888.30 | 888.30 | 858.00 | 136081 | -2.06% |
| 12 Sep 2022 | 879.55 | 882.50 | 890.00 | 868.00 | 101517 | 0.65% |
| 09 Sep 2022 | 873.85 | 899.90 | 921.00 | 861.25 | 202592 | -1.50% |
| 08 Sep 2022 | 887.15 | 870.00 | 897.00 | 870.00 | 316836 | 3.26% |
| 07 Sep 2022 | 859.15 | 880.00 | 880.00 | 856.15 | 216587 | -3.05% |
| 06 Sep 2022 | 886.20 | 917.50 | 923.30 | 880.00 | 219865 | -2.98% |
| 05 Sep 2022 | 913.40 | 919.00 | 934.15 | 908.10 | 102452 | -1.73% |
| 02 Sep 2022 | 929.45 | 943.65 | 960.00 | 918.00 | 163405 | -0.71% |
| 01 Sep 2022 | 936.10 | 970.00 | 972.45 | 923.30 | 200692 | -3.46% |
| 30 Aug 2022 | 969.60 | 972.25 | 979.00 | 962.50 | 266475 | 1.27% |
| 29 Aug 2022 | 957.40 | 944.95 | 976.00 | 939.35 | 228610 | -0.81% |
| 26 Aug 2022 | 965.20 | 958.80 | 976.50 | 948.80 | 320692 | 1.59% |
| 25 Aug 2022 | 950.05 | 952.95 | 969.50 | 946.45 | 202731 | 0.85% |
| 24 Aug 2022 | 942.05 | 958.00 | 971.50 | 936.35 | 191092 | -0.78% |
| 23 Aug 2022 | 949.50 | 944.90 | 979.00 | 928.00 | 576308 | 0.46% |
| 22 Aug 2022 | 945.15 | 909.90 | 974.35 | 904.00 | 878210 | 4.72% |
| 19 Aug 2022 | 902.55 | 924.30 | 948.75 | 894.05 | 189502 | -2.33% |
| 18 Aug 2022 | 924.10 | 956.60 | 956.60 | 921.00 | 180615 | -4.01% |
| 17 Aug 2022 | 962.70 | 970.00 | 980.25 | 952.85 | 268474 | -0.35% |
| 16 Aug 2022 | 966.10 | 955.00 | 1004.55 | 951.20 | 811328 | 3.64% |
| 12 Aug 2022 | 932.15 | 885.00 | 945.00 | 873.10 | 685985 | 4.39% |
| 11 Aug 2022 | 892.95 | 839.00 | 924.40 | 839.00 | 1632794 | 8.33% |
| 10 Aug 2022 | 824.30 | 807.00 | 830.00 | 789.90 | 76814 | 2.23% |
| 08 Aug 2022 | 806.35 | 838.15 | 839.95 | 799.65 | 67682 | -3.56% |
| 05 Aug 2022 | 836.15 | 836.50 | 848.60 | 832.80 | 27180 | -0.05% |
| 04 Aug 2022 | 836.55 | 864.90 | 883.60 | 831.05 | 182126 | -2.35% |
| 03 Aug 2022 | 856.70 | 859.00 | 868.75 | 850.25 | 44481 | -0.35% |
| 02 Aug 2022 | 859.75 | 839.00 | 873.90 | 838.50 | 202470 | 2.53% |
| 01 Aug 2022 | 838.50 | 844.25 | 844.25 | 824.90 | 86201 | 1.30% |
| 29 Jul 2022 | 827.70 | 847.00 | 854.80 | 820.00 | 48681 | -2.27% |
| 28 Jul 2022 | 846.95 | 850.00 | 859.00 | 830.25 | 218933 | 2.95% |
| 27 Jul 2022 | 822.65 | 802.90 | 830.00 | 785.25 | 47379 | 2.79% |
| 26 Jul 2022 | 800.30 | 830.00 | 830.00 | 792.50 | 36735 | -3.62% |
| 25 Jul 2022 | 830.35 | 824.70 | 846.00 | 820.50 | 143039 | 1.63% |
| 22 Jul 2022 | 817.00 | 788.00 | 824.00 | 787.00 | 174315 | 4.56% |
| 21 Jul 2022 | 781.35 | 778.90 | 785.00 | 769.50 | 37881 | 1.32% |
| 20 Jul 2022 | 771.20 | 780.00 | 785.40 | 766.35 | 67164 | 0.76% |
| 19 Jul 2022 | 765.35 | 784.00 | 784.00 | 762.00 | 147040 | -0.77% |
| 18 Jul 2022 | 771.30 | 790.00 | 790.00 | 760.00 | 45334 | 1.04% |
| 15 Jul 2022 | 763.35 | 759.40 | 765.95 | 755.15 | 15036 | 0.89% |
| 14 Jul 2022 | 756.65 | 766.00 | 766.05 | 748.50 | 115965 | -1.12% |
| 13 Jul 2022 | 765.20 | 761.80 | 766.95 | 761.00 | 15511 | 0.60% |
| 12 Jul 2022 | 760.65 | 762.85 | 764.20 | 751.55 | 26900 | -0.12% |
| 11 Jul 2022 | 761.60 | 759.00 | 767.45 | 756.45 | 46947 | 0.77% |
| 08 Jul 2022 | 755.75 | 761.65 | 764.45 | 751.60 | 20672 | 0.71% |
| 07 Jul 2022 | 750.40 | 758.95 | 760.00 | 745.00 | 21465 | -0.06% |
| 06 Jul 2022 | 750.85 | 742.75 | 753.00 | 740.05 | 16136 | 1.52% |
| 05 Jul 2022 | 739.60 | 745.55 | 757.90 | 734.05 | 104204 | -0.80% |
| 04 Jul 2022 | 745.55 | 735.50 | 750.60 | 735.00 | 49628 | 0.87% |
| 01 Jul 2022 | 739.10 | 746.95 | 748.00 | 726.05 | 37017 | -0.62% |
| 30 Jun 2022 | 743.70 | 740.50 | 746.55 | 732.65 | 34337 | 0.55% |
| 29 Jun 2022 | 739.65 | 739.65 | 745.90 | 727.00 | 15815 | 0.00% |
| 28 Jun 2022 | 739.65 | 755.00 | 759.95 | 728.30 | 66739 | -1.84% |
| 27 Jun 2022 | 753.50 | 734.80 | 755.65 | 734.80 | 28487 | 2.63% |
| 24 Jun 2022 | 734.20 | 729.35 | 750.00 | 729.35 | 15724 | 0.66% |
| 23 Jun 2022 | 729.35 | 740.00 | 750.60 | 717.00 | 30647 | -1.26% |
| 22 Jun 2022 | 738.65 | 775.40 | 776.00 | 735.00 | 43712 | -3.31% |
| 21 Jun 2022 | 763.95 | 732.00 | 770.00 | 731.10 | 22638 | 5.05% |
| 20 Jun 2022 | 727.20 | 715.35 | 763.70 | 715.35 | 74735 | 0.16% |
| 17 Jun 2022 | 726.05 | 711.00 | 737.90 | 711.00 | 35177 | 0.63% |
| 16 Jun 2022 | 721.50 | 751.00 | 759.70 | 702.90 | 57278 | -3.61% |
| 15 Jun 2022 | 748.55 | 759.95 | 765.00 | 740.05 | 89392 | -1.26% |
| 14 Jun 2022 | 758.10 | 749.70 | 781.40 | 749.35 | 53272 | 1.12% |
| 13 Jun 2022 | 749.70 | 765.00 | 775.00 | 738.00 | 55829 | -4.81% |
| 10 Jun 2022 | 787.60 | 782.00 | 799.95 | 774.50 | 44709 | -0.22% |
| 09 Jun 2022 | 789.35 | 765.50 | 794.40 | 765.50 | 127470 | 1.69% |
| 08 Jun 2022 | 776.20 | 751.15 | 780.00 | 749.60 | 37713 | 2.44% |
| 07 Jun 2022 | 757.70 | 750.80 | 762.00 | 750.65 | 27464 | -0.24% |
| 06 Jun 2022 | 759.50 | 788.55 | 788.55 | 750.00 | 60558 | -2.60% |
| 03 Jun 2022 | 779.75 | 790.50 | 791.50 | 775.00 | 34797 | -0.64% |
| 02 Jun 2022 | 784.75 | 801.50 | 801.50 | 777.00 | 47954 | -1.33% |
| 01 Jun 2022 | 795.35 | 774.10 | 803.80 | 766.30 | 79767 | 2.23% |
| 31 May 2022 | 778.00 | 808.90 | 815.00 | 771.95 | 67146 | -2.99% |
| 30 May 2022 | 802.00 | 814.10 | 817.00 | 793.35 | 55892 | 0.29% |
| 27 May 2022 | 799.70 | 821.00 | 837.30 | 796.00 | 135801 | -0.64% |
| 26 May 2022 | 804.85 | 800.00 | 817.15 | 791.20 | 110784 | 1.26% |
| 25 May 2022 | 794.85 | 788.00 | 809.95 | 780.00 | 132141 | 1.74% |
| 24 May 2022 | 781.25 | 785.00 | 828.00 | 770.05 | 270612 | -0.60% |
| 23 May 2022 | 785.95 | 775.00 | 796.75 | 759.30 | 166078 | 4.09% |
| 20 May 2022 | 755.05 | 775.00 | 794.90 | 732.95 | 240961 | -0.75% |
| 19 May 2022 | 760.75 | 749.80 | 765.00 | 743.65 | 28437 | -0.69% |
| 18 May 2022 | 766.00 | 763.90 | 772.85 | 741.35 | 112486 | 1.39% |
| 17 May 2022 | 755.50 | 755.70 | 768.00 | 751.00 | 32371 | -0.03% |
| 16 May 2022 | 755.70 | 775.00 | 775.00 | 750.60 | 44380 | -0.83% |
| 13 May 2022 | 762.00 | 740.50 | 765.80 | 739.95 | 80452 | 1.18% |
| 12 May 2022 | 753.10 | 725.00 | 767.95 | 709.25 | 208650 | 2.64% |
| 11 May 2022 | 733.75 | 777.00 | 782.70 | 713.55 | 324229 | -5.46% |
| 10 May 2022 | 776.10 | 771.00 | 800.00 | 757.85 | 309681 | -0.74% |
| 09 May 2022 | 781.85 | 772.55 | 827.50 | 745.20 | 150221 | 0.10% |
| 06 May 2022 | 781.10 | 788.25 | 788.25 | 740.90 | 240570 | -1.25% |
| 05 May 2022 | 790.95 | 751.50 | 801.70 | 743.75 | 378253 | 2.93% |
| 04 May 2022 | 768.45 | 750.50 | 778.95 | 750.50 | 619261 | 4.85% |
| 02 May 2022 | 732.90 | 692.90 | 749.90 | 677.05 | 156790 | 4.34% |
| 29 Apr 2022 | 702.40 | 734.75 | 734.75 | 690.55 | 37777 | -3.58% |
| 28 Apr 2022 | 728.50 | 737.50 | 740.35 | 726.10 | 13869 | -0.87% |
| 27 Apr 2022 | 734.90 | 736.35 | 740.95 | 723.80 | 66249 | -0.20% |
| 26 Apr 2022 | 736.35 | 737.00 | 755.90 | 732.55 | 26097 | -1.37% |
| 25 Apr 2022 | 746.55 | 758.20 | 768.00 | 740.80 | 16240 | -1.54% |
| 22 Apr 2022 | 758.20 | 762.00 | 768.90 | 749.50 | 20078 | 0.57% |
| 21 Apr 2022 | 753.90 | 729.95 | 772.00 | 729.95 | 69249 | 3.49% |
| 20 Apr 2022 | 728.50 | 738.00 | 751.70 | 716.00 | 36494 | -1.27% |
| 19 Apr 2022 | 737.85 | 739.00 | 759.35 | 730.00 | 48502 | 0.16% |
| 18 Apr 2022 | 736.65 | 735.40 | 750.95 | 719.20 | 46646 | -2.69% |
| 13 Apr 2022 | 757.05 | 767.70 | 774.55 | 743.50 | 62540 | 0.16% |
| 12 Apr 2022 | 755.85 | 794.90 | 794.90 | 743.25 | 76314 | -4.37% |
| 11 Apr 2022 | 790.40 | 789.95 | 799.95 | 772.35 | 117877 | 1.74% |
| 08 Apr 2022 | 776.85 | 781.00 | 784.60 | 771.40 | 41705 | -0.80% |
| 07 Apr 2022 | 783.15 | 785.40 | 800.00 | 772.20 | 219319 | -0.29% |
| 06 Apr 2022 | 785.40 | 770.00 | 797.90 | 769.95 | 34644 | 0.62% |
| 05 Apr 2022 | 780.55 | 775.70 | 792.85 | 772.25 | 209795 | 0.63% |
| 04 Apr 2022 | 775.70 | 794.00 | 794.00 | 771.00 | 52206 | -1.50% |
| 01 Apr 2022 | 787.50 | 769.45 | 819.60 | 769.45 | 334080 | 2.35% |
| 31 Mar 2022 | 769.45 | 777.00 | 789.85 | 744.00 | 264709 | 0.72% |
| 30 Mar 2022 | 763.95 | 719.00 | 777.80 | 712.80 | 211428 | 7.86% |
| 29 Mar 2022 | 708.25 | 703.00 | 744.00 | 703.00 | 70442 | -0.51% |
| 28 Mar 2022 | 711.90 | 723.00 | 723.00 | 700.85 | 41023 | -1.17% |
| 25 Mar 2022 | 720.30 | 728.00 | 728.00 | 710.05 | 41295 | -0.26% |
| 24 Mar 2022 | 722.15 | 713.00 | 734.00 | 706.30 | 44006 | 1.41% |
| 23 Mar 2022 | 712.10 | 722.85 | 727.95 | 704.70 | 35691 | -1.49% |
| 22 Mar 2022 | 722.85 | 720.05 | 732.60 | 701.55 | 43552 | 0.35% |
| 21 Mar 2022 | 720.35 | 745.20 | 782.00 | 706.50 | 68297 | -3.20% |
| 17 Mar 2022 | 744.20 | 723.00 | 749.90 | 718.00 | 72351 | 4.79% |
| 16 Mar 2022 | 710.20 | 737.00 | 745.35 | 701.00 | 141259 | -3.31% |
| 15 Mar 2022 | 734.50 | 725.50 | 742.50 | 718.85 | 77937 | 1.77% |
| 14 Mar 2022 | 721.75 | 720.00 | 740.00 | 701.70 | 204092 | -1.43% |
| 11 Mar 2022 | 732.25 | 710.30 | 748.70 | 701.00 | 44215 | 3.64% |
| 10 Mar 2022 | 706.55 | 700.00 | 725.00 | 690.00 | 242212 | 3.52% |
| 09 Mar 2022 | 682.55 | 658.20 | 689.95 | 652.65 | 56465 | 4.24% |
| 08 Mar 2022 | 654.80 | 628.10 | 662.00 | 622.65 | 59359 | 3.30% |
| 07 Mar 2022 | 633.90 | 670.00 | 670.00 | 620.00 | 141275 | -5.82% |
| 04 Mar 2022 | 673.10 | 677.40 | 685.00 | 667.00 | 52625 | -1.54% |
| 03 Mar 2022 | 683.65 | 678.50 | 696.00 | 672.05 | 86965 | 2.75% |
| 02 Mar 2022 | 665.35 | 680.05 | 683.70 | 660.00 | 45481 | -2.17% |
| 28 Feb 2022 | 680.10 | 676.70 | 691.45 | 666.85 | 93091 | 0.50% |
| 25 Feb 2022 | 676.70 | 682.00 | 700.00 | 673.00 | 323161 | -0.92% |
| 24 Feb 2022 | 683.00 | 695.00 | 702.05 | 675.85 | 65338 | -3.60% |
| 23 Feb 2022 | 708.50 | 704.95 | 714.00 | 704.95 | 40328 | 0.86% |
| 22 Feb 2022 | 702.45 | 698.20 | 704.00 | 650.00 | 67343 | -0.31% |
| 21 Feb 2022 | 704.60 | 705.00 | 715.45 | 685.15 | 70341 | -2.08% |
| 18 Feb 2022 | 719.55 | 724.05 | 730.00 | 717.35 | 24669 | -1.86% |
| 17 Feb 2022 | 733.15 | 734.95 | 737.00 | 723.35 | 31187 | 0.05% |
| 16 Feb 2022 | 732.80 | 718.30 | 748.00 | 717.70 | 38579 | 2.18% |
| 15 Feb 2022 | 717.15 | 704.00 | 723.00 | 694.20 | 61991 | 1.98% |
| 14 Feb 2022 | 703.20 | 698.00 | 717.95 | 685.05 | 52645 | -0.23% |
| 11 Feb 2022 | 704.80 | 717.90 | 719.95 | 700.00 | 39275 | -3.30% |
| 10 Feb 2022 | 728.85 | 720.25 | 732.50 | 703.00 | 51990 | 2.71% |
| 09 Feb 2022 | 709.60 | 696.05 | 725.00 | 696.05 | 57290 | 2.01% |
| 08 Feb 2022 | 695.60 | 725.00 | 734.45 | 692.00 | 62397 | -0.75% |
| 07 Feb 2022 | 700.85 | 755.00 | 755.00 | 685.25 | 236717 | -5.34% |
| 04 Feb 2022 | 740.35 | 772.00 | 773.00 | 731.00 | 118579 | -3.85% |
| 03 Feb 2022 | 770.00 | 768.30 | 777.00 | 755.60 | 43806 | 0.48% |
| 02 Feb 2022 | 766.30 | 769.00 | 778.00 | 757.40 | 42753 | 0.35% |
| 01 Feb 2022 | 763.60 | 755.35 | 769.05 | 754.10 | 49373 | 1.57% |
| 31 Jan 2022 | 751.80 | 780.40 | 780.40 | 748.10 | 95881 | -3.66% |
| 28 Jan 2022 | 780.40 | 790.00 | 792.70 | 758.80 | 154573 | -1.03% |
| 27 Jan 2022 | 788.50 | 741.55 | 810.00 | 741.00 | 50543 | 4.02% |
| 25 Jan 2022 | 758.00 | 778.50 | 778.50 | 745.95 | 39089 | -1.57% |
| 24 Jan 2022 | 770.10 | 790.05 | 797.00 | 732.15 | 83450 | -3.36% |
| 21 Jan 2022 | 796.90 | 814.00 | 814.05 | 790.50 | 27509 | -2.21% |
| 20 Jan 2022 | 814.95 | 810.40 | 827.40 | 807.00 | 37227 | 1.09% |
| 19 Jan 2022 | 806.20 | 836.05 | 836.05 | 801.45 | 57272 | -2.62% |
| 18 Jan 2022 | 827.90 | 809.05 | 840.00 | 809.05 | 98894 | 1.74% |
| 17 Jan 2022 | 813.75 | 820.00 | 829.65 | 801.35 | 48133 | 0.62% |
| 14 Jan 2022 | 808.70 | 799.90 | 819.00 | 791.30 | 67062 | 1.95% |
| 13 Jan 2022 | 793.25 | 804.75 | 809.00 | 784.00 | 109462 | -1.43% |
| 12 Jan 2022 | 804.75 | 830.00 | 837.80 | 798.50 | 134266 | -2.45% |
| 11 Jan 2022 | 824.95 | 848.00 | 848.00 | 819.65 | 34051 | -1.91% |
| 10 Jan 2022 | 841.00 | 805.00 | 851.45 | 792.20 | 113242 | 5.28% |
| 07 Jan 2022 | 798.85 | 790.35 | 805.00 | 785.65 | 39452 | 1.15% |
| 06 Jan 2022 | 789.75 | 821.80 | 825.00 | 766.45 | 323767 | -3.39% |
| 05 Jan 2022 | 817.50 | 832.00 | 839.95 | 811.90 | 46934 | -0.76% |
| 04 Jan 2022 | 823.80 | 793.25 | 836.00 | 782.50 | 65643 | 4.40% |
| 03 Jan 2022 | 789.10 | 780.00 | 794.40 | 770.00 | 51711 | 1.92% |
| 31 Dec 2021 | 774.20 | 795.60 | 817.45 | 767.25 | 76340 | -2.54% |
| 30 Dec 2021 | 794.35 | 777.95 | 809.50 | 757.50 | 79167 | 1.99% |
| 29 Dec 2021 | 778.85 | 790.00 | 794.00 | 772.60 | 70388 | -2.43% |
| 28 Dec 2021 | 798.25 | 813.90 | 827.70 | 788.00 | 43715 | -1.63% |
| 27 Dec 2021 | 811.50 | 829.00 | 829.00 | 799.50 | 25510 | -0.58% |
| 24 Dec 2021 | 816.20 | 834.95 | 834.95 | 811.25 | 27699 | -2.05% |
| 23 Dec 2021 | 833.25 | 819.00 | 839.25 | 819.00 | 74294 | 0.83% |
| 22 Dec 2021 | 826.35 | 834.10 | 835.10 | 815.05 | 48221 | -0.41% |
| 21 Dec 2021 | 829.75 | 806.00 | 834.50 | 805.00 | 106103 | 3.49% |
| 20 Dec 2021 | 801.75 | 800.00 | 810.00 | 782.25 | 100592 | -2.94% |
| 17 Dec 2021 | 826.05 | 830.00 | 840.45 | 823.15 | 55164 | -0.69% |
| 16 Dec 2021 | 831.80 | 838.70 | 840.00 | 827.00 | 41717 | -0.56% |
| 15 Dec 2021 | 836.50 | 854.70 | 855.10 | 830.15 | 60779 | -1.72% |
| 14 Dec 2021 | 851.10 | 840.05 | 857.25 | 840.05 | 49942 | 0.66% |
| 13 Dec 2021 | 845.55 | 850.00 | 859.95 | 840.15 | 104725 | -1.13% |
| 10 Dec 2021 | 855.20 | 855.00 | 861.05 | 846.30 | 55240 | 0.25% |
| 09 Dec 2021 | 853.10 | 868.00 | 868.00 | 850.00 | 55855 | -1.20% |
| 08 Dec 2021 | 863.45 | 889.00 | 921.30 | 852.75 | 166611 | -2.07% |
| 07 Dec 2021 | 881.70 | 840.00 | 904.45 | 840.00 | 445749 | 5.52% |
| 06 Dec 2021 | 835.60 | 835.00 | 860.60 | 812.15 | 205957 | -0.63% |
| 03 Dec 2021 | 840.90 | 822.90 | 853.90 | 822.90 | 90635 | 3.10% |
| 02 Dec 2021 | 815.65 | 821.90 | 833.50 | 808.25 | 32795 | -0.23% |
| 01 Dec 2021 | 817.55 | 800.95 | 831.30 | 794.65 | 85600 | 1.01% |
| 30 Nov 2021 | 809.40 | 798.00 | 850.00 | 780.25 | 577464 | 2.63% |
| 29 Nov 2021 | 788.65 | 778.00 | 832.00 | 778.00 | 147797 | -2.27% |
| 26 Nov 2021 | 807.00 | 845.00 | 847.00 | 777.00 | 313482 | -5.83% |
| 25 Nov 2021 | 857.00 | 804.90 | 884.00 | 800.20 | 458788 | 5.97% |
| 24 Nov 2021 | 808.75 | 793.70 | 820.00 | 792.05 | 218491 | 2.85% |
| 23 Nov 2021 | 786.35 | 770.00 | 788.00 | 768.40 | 121197 | 2.34% |
| 22 Nov 2021 | 768.40 | 765.25 | 813.70 | 755.95 | 267090 | -0.60% |
| 18 Nov 2021 | 773.05 | 800.00 | 824.00 | 743.50 | 536367 | -2.61% |
| 17 Nov 2021 | 793.80 | 730.00 | 807.95 | 730.00 | 668585 | 7.71% |
| 16 Nov 2021 | 737.00 | 737.70 | 745.90 | 725.25 | 165082 | 0.51% |
| 15 Nov 2021 | 733.25 | 741.00 | 746.65 | 725.75 | 182276 | -1.05% |
| 12 Nov 2021 | 741.05 | 720.00 | 773.30 | 720.00 | 435221 | 2.66% |
| 11 Nov 2021 | 721.85 | 739.30 | 742.90 | 700.00 | 80841 | -1.02% |
| 10 Nov 2021 | 729.30 | 726.00 | 740.00 | 719.45 | 63384 | 0.54% |
| 09 Nov 2021 | 725.40 | 733.70 | 737.80 | 725.15 | 37796 | -0.13% |
| 08 Nov 2021 | 726.35 | 739.80 | 744.55 | 725.25 | 76609 | -0.86% |
| 04 Nov 2021 | 732.65 | 733.00 | 749.40 | 725.25 | 35105 | 0.33% |
| 03 Nov 2021 | 730.25 | 747.00 | 748.05 | 725.15 | 103857 | -1.89% |
| 02 Nov 2021 | 744.30 | 724.45 | 754.00 | 706.00 | 399157 | 6.25% |
| 01 Nov 2021 | 700.55 | 699.85 | 732.10 | 691.55 | 300684 | -0.67% |
| 29 Oct 2021 | 705.25 | 704.95 | 716.00 | 670.25 | 181971 | 0.79% |
| 28 Oct 2021 | 699.70 | 708.00 | 708.90 | 685.15 | 156804 | -1.37% |
| 27 Oct 2021 | 709.40 | 689.80 | 717.00 | 688.05 | 230711 | 3.49% |
| 26 Oct 2021 | 685.45 | 679.00 | 723.25 | 665.10 | 1408562 | 4.55% |
| 25 Oct 2021 | 655.60 | 641.70 | 670.00 | 600.00 | 257286 | 2.48% |
| 22 Oct 2021 | 639.75 | 638.00 | 659.80 | 625.55 | 213014 | 2.11% |
| 21 Oct 2021 | 626.55 | 637.60 | 647.50 | 621.60 | 68862 | -2.79% |
| 20 Oct 2021 | 644.50 | 644.00 | 658.45 | 622.55 | 201072 | 0.67% |
| 19 Oct 2021 | 640.20 | 636.75 | 664.00 | 632.75 | 92368 | 0.54% |
| 18 Oct 2021 | 636.75 | 661.00 | 664.45 | 631.55 | 120439 | -3.16% |
| 14 Oct 2021 | 657.50 | 657.85 | 667.00 | 650.15 | 117404 | 0.72% |
| 13 Oct 2021 | 652.80 | 674.80 | 678.00 | 648.00 | 139105 | -2.98% |
| 12 Oct 2021 | 672.85 | 627.30 | 691.80 | 611.55 | 818627 | 6.48% |
| 11 Oct 2021 | 631.90 | 626.00 | 654.00 | 625.00 | 748191 | 1.44% |
| 08 Oct 2021 | 622.95 | 604.95 | 629.30 | 595.65 | 326538 | 3.71% |
| 07 Oct 2021 | 600.65 | 605.00 | 611.00 | 592.00 | 290394 | 1.29% |
| 06 Oct 2021 | 593.00 | 599.90 | 601.60 | 588.00 | 325500 | -1.10% |
| 05 Oct 2021 | 599.60 | 589.10 | 605.00 | 587.05 | 64504 | 0.99% |
| 04 Oct 2021 | 593.70 | 599.95 | 604.45 | 588.05 | 53143 | -0.30% |
| 01 Oct 2021 | 595.50 | 588.95 | 599.05 | 584.55 | 343716 | 0.92% |
| 30 Sep 2021 | 590.10 | 598.95 | 609.00 | 586.60 | 85862 | -0.74% |
| 29 Sep 2021 | 594.50 | 585.95 | 599.70 | 579.30 | 67346 | 1.42% |
| 28 Sep 2021 | 586.15 | 606.55 | 607.05 | 580.95 | 140745 | -3.47% |
| 27 Sep 2021 | 607.25 | 601.75 | 628.20 | 592.15 | 438075 | 0.86% |
| 24 Sep 2021 | 602.05 | 603.40 | 614.45 | 585.00 | 214053 | 0.58% |
| 23 Sep 2021 | 598.60 | 568.30 | 609.00 | 566.75 | 1104291 | 6.09% |
| 22 Sep 2021 | 564.25 | 548.50 | 569.90 | 544.00 | 82737 | 1.43% |
| 21 Sep 2021 | 556.30 | 552.10 | 560.45 | 535.30 | 44831 | 0.61% |
| 20 Sep 2021 | 552.90 | 569.00 | 571.30 | 545.10 | 37805 | -3.77% |
| 17 Sep 2021 | 574.55 | 569.00 | 576.50 | 562.75 | 327351 | 2.24% |
| 16 Sep 2021 | 561.95 | 575.00 | 576.90 | 558.70 | 68367 | -2.00% |
| 15 Sep 2021 | 573.40 | 580.00 | 584.35 | 570.05 | 67573 | -0.95% |
| 14 Sep 2021 | 578.90 | 575.25 | 582.00 | 575.00 | 279089 | 0.66% |
| 13 Sep 2021 | 575.10 | 579.35 | 579.35 | 572.10 | 117186 | -0.24% |
| 09 Sep 2021 | 576.50 | 586.50 | 586.50 | 575.00 | 28049 | -0.87% |
| 08 Sep 2021 | 581.55 | 577.05 | 585.95 | 575.05 | 50034 | 0.78% |
| 07 Sep 2021 | 577.05 | 574.05 | 590.00 | 574.05 | 57340 | 0.36% |
| 06 Sep 2021 | 575.00 | 579.15 | 579.15 | 574.25 | 35746 | -0.81% |
| 03 Sep 2021 | 579.70 | 571.10 | 591.90 | 571.00 | 392731 | 1.07% |
| 02 Sep 2021 | 573.55 | 568.05 | 578.65 | 568.05 | 34253 | 0.48% |
| 01 Sep 2021 | 570.80 | 579.75 | 579.75 | 570.00 | 26673 | 0.03% |
| 31 Aug 2021 | 570.65 | 557.20 | 575.00 | 557.20 | 24903 | 0.04% |
| 30 Aug 2021 | 570.40 | 555.05 | 572.50 | 555.05 | 41192 | 1.84% |
| 27 Aug 2021 | 560.10 | 566.75 | 566.75 | 552.30 | 66079 | 0.04% |
| 26 Aug 2021 | 559.85 | 569.05 | 580.85 | 548.80 | 278313 | -1.13% |
| 25 Aug 2021 | 566.25 | 564.75 | 570.00 | 561.95 | 40290 | 0.99% |
| 24 Aug 2021 | 560.70 | 556.25 | 563.65 | 556.25 | 133909 | 0.12% |
| 23 Aug 2021 | 560.05 | 556.60 | 566.25 | 554.00 | 96706 | 0.64% |
| 20 Aug 2021 | 556.50 | 573.00 | 602.00 | 541.00 | 511134 | -3.34% |
| 18 Aug 2021 | 575.70 | 575.00 | 585.55 | 575.00 | 149862 | -0.33% |
| 17 Aug 2021 | 577.60 | 570.10 | 588.75 | 570.10 | 60476 | 0.50% |
| 16 Aug 2021 | 574.75 | 581.95 | 584.40 | 570.00 | 32695 | -1.21% |
| 13 Aug 2021 | 581.80 | 576.00 | 585.45 | 567.15 | 142224 | 0.95% |
| 12 Aug 2021 | 576.30 | 564.75 | 582.90 | 563.70 | 114167 | 2.77% |
| 11 Aug 2021 | 560.75 | 573.35 | 581.60 | 552.00 | 142699 | -3.18% |
| 10 Aug 2021 | 579.15 | 569.95 | 583.45 | 569.95 | 393149 | 1.05% |
| 09 Aug 2021 | 573.15 | 587.30 | 587.30 | 560.10 | 147346 | -1.65% |
| 06 Aug 2021 | 582.75 | 590.00 | 590.00 | 572.30 | 172137 | -1.26% |
| 05 Aug 2021 | 590.20 | 590.95 | 596.75 | 581.20 | 80057 | -0.17% |
| 04 Aug 2021 | 591.20 | 579.90 | 599.70 | 579.15 | 150937 | 2.54% |
| 03 Aug 2021 | 576.55 | 595.00 | 599.30 | 574.85 | 239371 | -2.99% |
| 02 Aug 2021 | 594.30 | 602.00 | 604.90 | 590.10 | 146761 | -0.97% |
| 30 Jul 2021 | 600.15 | 568.95 | 609.40 | 567.10 | 648462 | 6.12% |
| 29 Jul 2021 | 565.55 | 561.00 | 572.25 | 557.00 | 235287 | 1.24% |
| 28 Jul 2021 | 558.60 | 544.00 | 562.90 | 541.70 | 71401 | 1.96% |
| 27 Jul 2021 | 547.85 | 565.00 | 565.00 | 545.25 | 72848 | -2.27% |
| 26 Jul 2021 | 560.60 | 551.90 | 565.95 | 548.85 | 99369 | 1.58% |
| 23 Jul 2021 | 551.90 | 548.95 | 555.80 | 530.10 | 114554 | 1.72% |
| 22 Jul 2021 | 542.55 | 542.80 | 548.35 | 537.15 | 103192 | 1.06% |
| 20 Jul 2021 | 536.85 | 552.00 | 561.65 | 529.00 | 214660 | -3.24% |
| 19 Jul 2021 | 554.80 | 572.00 | 572.00 | 551.80 | 154711 | -3.29% |
| 16 Jul 2021 | 573.70 | 580.00 | 583.15 | 572.00 | 98820 | -1.40% |
| 15 Jul 2021 | 581.85 | 595.00 | 603.65 | 578.00 | 158925 | -1.56% |
| 14 Jul 2021 | 591.10 | 585.00 | 606.50 | 582.80 | 274967 | 0.31% |
| 13 Jul 2021 | 589.30 | 599.45 | 616.00 | 584.05 | 294596 | -1.16% |
| 12 Jul 2021 | 596.20 | 612.00 | 615.00 | 590.00 | 203665 | -0.58% |
| 09 Jul 2021 | 599.65 | 577.80 | 623.30 | 570.10 | 1204107 | 4.47% |
| 08 Jul 2021 | 574.00 | 549.75 | 584.65 | 549.50 | 733152 | 5.30% |
| 07 Jul 2021 | 545.10 | 530.30 | 549.75 | 529.10 | 539248 | 2.48% |
| 06 Jul 2021 | 531.90 | 536.00 | 539.95 | 530.00 | 83761 | -0.78% |
| 05 Jul 2021 | 536.10 | 538.75 | 541.90 | 533.00 | 65612 | 0.50% |
| 02 Jul 2021 | 533.45 | 556.70 | 556.70 | 530.00 | 86540 | -3.04% |
| 01 Jul 2021 | 550.20 | 543.10 | 554.45 | 542.60 | 86541 | 1.65% |
| 30 Jun 2021 | 541.25 | 530.65 | 545.00 | 525.05 | 74827 | 2.00% |
| 29 Jun 2021 | 530.65 | 527.00 | 532.25 | 525.50 | 26857 | 0.64% |
| 28 Jun 2021 | 527.30 | 532.25 | 535.95 | 523.15 | 50226 | -1.44% |
| 25 Jun 2021 | 535.00 | 534.00 | 539.15 | 530.35 | 61212 | -0.08% |
| 24 Jun 2021 | 535.45 | 535.00 | 548.85 | 530.40 | 181497 | 0.01% |
| 23 Jun 2021 | 535.40 | 538.00 | 539.90 | 529.50 | 50264 | -1.15% |
| 22 Jun 2021 | 541.65 | 532.00 | 544.00 | 532.00 | 109892 | 1.92% |
| 21 Jun 2021 | 531.45 | 540.10 | 547.40 | 528.80 | 48508 | -1.73% |
| 18 Jun 2021 | 540.80 | 546.20 | 547.20 | 525.35 | 104496 | -0.99% |
| 17 Jun 2021 | 546.20 | 550.00 | 550.00 | 541.20 | 80412 | -0.65% |
| 16 Jun 2021 | 549.75 | 552.85 | 554.95 | 545.00 | 170278 | 0.23% |
| 15 Jun 2021 | 548.50 | 558.75 | 563.00 | 546.60 | 108207 | -1.20% |
| 14 Jun 2021 | 555.15 | 555.00 | 561.90 | 550.10 | 82167 | -0.87% |
| 11 Jun 2021 | 560.05 | 559.95 | 564.00 | 557.00 | 73915 | 0.00% |
| 10 Jun 2021 | 560.05 | 558.75 | 564.00 | 556.15 | 74457 | 1.02% |
| 09 Jun 2021 | 554.40 | 558.45 | 563.30 | 550.00 | 299451 | 0.07% |
| 08 Jun 2021 | 554.00 | 568.30 | 571.75 | 552.60 | 86615 | -1.73% |
| 07 Jun 2021 | 563.75 | 570.50 | 577.40 | 561.85 | 151941 | -1.12% |
| 04 Jun 2021 | 570.15 | 567.15 | 574.00 | 553.25 | 171280 | 1.30% |
| 03 Jun 2021 | 562.85 | 569.00 | 569.70 | 559.05 | 67647 | -0.48% |
| 02 Jun 2021 | 565.55 | 565.40 | 568.70 | 552.55 | 111788 | -0.75% |
| 01 Jun 2021 | 569.85 | 573.40 | 573.40 | 564.00 | 190182 | 0.18% |
| 31 May 2021 | 568.85 | 540.00 | 579.45 | 540.00 | 506247 | 4.23% |
| 28 May 2021 | 545.75 | 564.00 | 568.90 | 541.00 | 144243 | -2.66% |
| 27 May 2021 | 560.65 | 530.30 | 562.25 | 529.70 | 871463 | 5.61% |
| 26 May 2021 | 530.85 | 537.00 | 540.90 | 523.30 | 115695 | -0.15% |
| 25 May 2021 | 531.65 | 517.75 | 539.45 | 517.65 | 380407 | 3.74% |
| 24 May 2021 | 512.50 | 514.75 | 523.00 | 511.00 | 62489 | 0.22% |
| 21 May 2021 | 511.35 | 514.75 | 518.40 | 509.00 | 65284 | 0.25% |
| 20 May 2021 | 510.05 | 510.00 | 513.70 | 501.30 | 123566 | 0.43% |
| 19 May 2021 | 507.85 | 510.10 | 514.40 | 500.55 | 71359 | -0.97% |
| 18 May 2021 | 512.80 | 505.10 | 515.45 | 499.50 | 118246 | 1.52% |
| 17 May 2021 | 505.10 | 500.00 | 506.00 | 491.45 | 79312 | 2.43% |
| 14 May 2021 | 493.10 | 494.85 | 497.15 | 481.25 | 114266 | 0.49% |
| 12 May 2021 | 490.70 | 500.25 | 509.80 | 490.05 | 81793 | -2.81% |
| 11 May 2021 | 504.90 | 509.00 | 511.90 | 504.00 | 69289 | -1.25% |
| 10 May 2021 | 511.30 | 515.00 | 519.20 | 506.50 | 88908 | -0.97% |
| 07 May 2021 | 516.30 | 522.50 | 524.20 | 511.70 | 103902 | -0.95% |
| 06 May 2021 | 521.25 | 535.00 | 539.00 | 515.15 | 182358 | -2.29% |
| 05 May 2021 | 533.45 | 514.00 | 540.10 | 511.70 | 554063 | 4.38% |
| 04 May 2021 | 511.05 | 513.95 | 525.00 | 503.10 | 662382 | 4.55% |
| 03 May 2021 | 488.80 | 504.00 | 506.00 | 480.20 | 106976 | -1.79% |
| 30 Apr 2021 | 497.70 | 481.00 | 513.15 | 477.70 | 357479 | 4.00% |
| 29 Apr 2021 | 478.55 | 477.00 | 483.00 | 472.10 | 110708 | 1.38% |
| 28 Apr 2021 | 472.05 | 468.15 | 478.45 | 468.15 | 76644 | 1.19% |
| 27 Apr 2021 | 466.50 | 466.00 | 476.50 | 465.90 | 105421 | 0.26% |
| 26 Apr 2021 | 465.30 | 473.90 | 478.00 | 464.05 | 58831 | -0.76% |
| 23 Apr 2021 | 468.85 | 476.90 | 478.90 | 466.55 | 86175 | -1.18% |
| 22 Apr 2021 | 474.45 | 474.10 | 485.00 | 470.65 | 124439 | -0.13% |
| 20 Apr 2021 | 475.05 | 464.25 | 482.95 | 464.25 | 165120 | 2.56% |
| 19 Apr 2021 | 463.20 | 461.50 | 469.00 | 455.35 | 81219 | -2.76% |
| 16 Apr 2021 | 476.35 | 470.00 | 484.00 | 464.75 | 134284 | 1.53% |
| 15 Apr 2021 | 469.15 | 448.25 | 474.40 | 448.25 | 142324 | 2.68% |
| 13 Apr 2021 | 456.90 | 446.10 | 461.75 | 446.10 | 93100 | 3.23% |
| 12 Apr 2021 | 442.60 | 479.00 | 479.00 | 440.00 | 210201 | -10.07% |
| 09 Apr 2021 | 492.15 | 499.95 | 514.00 | 490.00 | 175579 | -2.34% |
| 08 Apr 2021 | 503.95 | 459.00 | 520.00 | 459.00 | 452247 | 9.48% |
| 07 Apr 2021 | 460.30 | 452.90 | 464.00 | 451.30 | 114265 | 1.78% |
| 06 Apr 2021 | 452.25 | 448.00 | 463.30 | 447.45 | 141410 | 0.98% |
| 05 Apr 2021 | 447.85 | 462.10 | 463.00 | 443.30 | 146809 | -3.14% |
| 01 Apr 2021 | 462.35 | 448.10 | 464.85 | 448.10 | 142753 | 3.11% |
| 31 Mar 2021 | 448.40 | 445.00 | 458.95 | 445.00 | 96033 | 0.16% |
| 30 Mar 2021 | 447.70 | 457.50 | 462.00 | 446.25 | 111325 | -2.42% |
| 26 Mar 2021 | 458.80 | 466.35 | 475.60 | 455.05 | 143941 | -1.48% |
| 25 Mar 2021 | 465.70 | 459.70 | 467.20 | 456.05 | 323493 | 2.13% |
| 24 Mar 2021 | 456.00 | 453.10 | 465.35 | 453.10 | 227214 | 0.56% |
| 23 Mar 2021 | 453.45 | 470.70 | 474.70 | 451.00 | 243069 | -3.48% |
| 22 Mar 2021 | 469.80 | 465.00 | 479.80 | 459.75 | 293107 | 0.40% |
| 19 Mar 2021 | 467.95 | 467.90 | 479.50 | 458.80 | 454857 | -0.27% |
| 18 Mar 2021 | 469.20 | 480.95 | 486.80 | 466.60 | 471459 | -1.97% |
| 17 Mar 2021 | 478.65 | 497.90 | 499.75 | 475.55 | 211420 | -3.87% |
| 16 Mar 2021 | 497.90 | 504.10 | 515.00 | 496.00 | 174018 | -0.79% |
| 15 Mar 2021 | 501.85 | 517.40 | 517.40 | 496.55 | 202377 | -2.57% |
| 12 Mar 2021 | 515.10 | 522.90 | 523.50 | 513.00 | 314517 | -0.95% |
| 10 Mar 2021 | 520.05 | 522.00 | 530.45 | 517.75 | 243978 | 0.27% |
| 09 Mar 2021 | 518.65 | 527.20 | 529.90 | 517.00 | 173801 | -0.99% |
| 08 Mar 2021 | 523.85 | 534.75 | 540.00 | 523.00 | 213512 | -1.18% |
| 05 Mar 2021 | 530.10 | 544.00 | 546.00 | 527.50 | 224014 | -2.52% |
| 04 Mar 2021 | 543.80 | 534.00 | 547.55 | 532.20 | 303360 | 0.90% |
| 03 Mar 2021 | 538.95 | 537.05 | 548.00 | 534.00 | 383507 | 0.52% |
| 02 Mar 2021 | 536.15 | 533.95 | 539.05 | 524.00 | 298815 | 1.07% |
| 01 Mar 2021 | 530.50 | 538.10 | 548.65 | 527.50 | 327207 | -1.33% |
| 26 Feb 2021 | 537.65 | 545.10 | 553.90 | 535.00 | 254453 | -3.65% |
| 25 Feb 2021 | 558.00 | 535.90 | 563.35 | 532.35 | 399541 | 5.11% |
| 24 Feb 2021 | 530.85 | 538.00 | 543.95 | 511.00 | 77095 | -0.66% |
| 23 Feb 2021 | 534.40 | 539.90 | 549.70 | 530.70 | 155268 | -0.69% |
| 22 Feb 2021 | 538.10 | 555.00 | 571.00 | 534.05 | 536525 | -2.94% |
| 19 Feb 2021 | 554.40 | 542.20 | 570.85 | 536.25 | 1057354 | 2.02% |
| 18 Feb 2021 | 543.40 | 535.00 | 548.00 | 530.00 | 534485 | 2.79% |
| 17 Feb 2021 | 528.65 | 508.00 | 535.00 | 508.00 | 807258 | 4.20% |
| 16 Feb 2021 | 507.35 | 523.50 | 527.75 | 505.45 | 570066 | -2.05% |
| 15 Feb 2021 | 517.95 | 501.35 | 547.75 | 501.35 | 859299 | -5.94% |
| 12 Feb 2021 | 550.65 | 549.95 | 570.00 | 543.05 | 763879 | 0.31% |
| 11 Feb 2021 | 548.95 | 552.40 | 558.35 | 547.00 | 292700 | -0.74% |
| 10 Feb 2021 | 553.05 | 545.10 | 555.00 | 542.25 | 676897 | 2.20% |
| 09 Feb 2021 | 541.15 | 537.70 | 555.90 | 533.35 | 739612 | 0.83% |
| 08 Feb 2021 | 536.70 | 552.05 | 555.40 | 534.00 | 828561 | -2.04% |
| 05 Feb 2021 | 547.90 | 570.00 | 576.00 | 545.00 | 1179817 | -2.26% |
| 04 Feb 2021 | 560.55 | 517.80 | 593.65 | 515.00 | 7574165 | 6.26% |
