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
IDFC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Oct 2024 | 107.97 | 110.04 | 110.63 | 107.36 | 65270372 | -1.83% |
| 08 Oct 2024 | 109.98 | 110.20 | 110.37 | 108.50 | 15413382 | -0.52% |
| 07 Oct 2024 | 110.56 | 110.52 | 111.09 | 107.70 | 23937001 | 1.24% |
| 04 Oct 2024 | 109.21 | 108.80 | 110.60 | 107.76 | 6766786 | 0.39% |
| 03 Oct 2024 | 108.79 | 111.00 | 111.43 | 108.09 | 10650382 | -2.79% |
| 01 Oct 2024 | 111.91 | 113.60 | 114.33 | 111.72 | 9416271 | -1.22% |
| 30 Sep 2024 | 113.29 | 113.05 | 115.69 | 112.48 | 17485633 | 1.24% |
| 27 Sep 2024 | 111.90 | 111.74 | 113.63 | 111.25 | 7500477 | 0.96% |
| 26 Sep 2024 | 110.84 | 111.80 | 111.85 | 109.83 | 18878070 | 0.88% |
| 25 Sep 2024 | 109.87 | 110.90 | 111.48 | 109.12 | 4210994 | -0.87% |
| 24 Sep 2024 | 110.83 | 111.74 | 111.97 | 110.73 | 3279369 | -0.81% |
| 23 Sep 2024 | 111.74 | 110.01 | 111.89 | 109.61 | 2916024 | 1.89% |
| 20 Sep 2024 | 109.67 | 111.40 | 111.69 | 109.52 | 7794356 | -0.60% |
| 19 Sep 2024 | 110.33 | 110.74 | 111.85 | 106.61 | 12131900 | 0.19% |
| 18 Sep 2024 | 110.12 | 110.25 | 110.94 | 108.96 | 7291245 | -0.30% |
| 17 Sep 2024 | 110.45 | 111.90 | 111.90 | 110.15 | 4364077 | -0.49% |
| 16 Sep 2024 | 110.99 | 111.73 | 112.35 | 110.82 | 3347682 | -0.37% |
| 13 Sep 2024 | 111.40 | 109.90 | 112.35 | 109.81 | 8384278 | 1.59% |
| 12 Sep 2024 | 109.66 | 108.29 | 109.94 | 108.29 | 4274241 | 1.46% |
| 11 Sep 2024 | 108.08 | 110.45 | 110.49 | 107.89 | 8169407 | -2.10% |
| 10 Sep 2024 | 110.40 | 110.80 | 111.20 | 109.56 | 4805528 | -0.29% |
| 09 Sep 2024 | 110.72 | 110.16 | 111.60 | 109.58 | 5855719 | -0.40% |
| 06 Sep 2024 | 111.16 | 113.97 | 114.29 | 110.80 | 17877620 | -2.17% |
| 05 Sep 2024 | 113.63 | 113.24 | 114.35 | 112.70 | 7227270 | 0.81% |
| 04 Sep 2024 | 112.72 | 112.98 | 113.95 | 112.32 | 5743809 | -1.19% |
| 03 Sep 2024 | 114.08 | 114.50 | 114.51 | 113.45 | 6500078 | 0.13% |
| 02 Sep 2024 | 113.93 | 111.94 | 114.70 | 111.90 | 7630609 | 1.78% |
| 30 Aug 2024 | 111.94 | 111.18 | 113.47 | 110.05 | 4615991 | 0.69% |
| 29 Aug 2024 | 111.17 | 111.15 | 112.48 | 110.27 | 3314434 | -0.70% |
| 28 Aug 2024 | 111.95 | 112.80 | 113.12 | 111.50 | 4568911 | -0.79% |
| 27 Aug 2024 | 112.84 | 112.15 | 113.20 | 111.16 | 5561897 | 1.03% |
| 26 Aug 2024 | 111.69 | 113.40 | 113.40 | 111.25 | 4127806 | -0.37% |
| 23 Aug 2024 | 112.11 | 113.80 | 113.80 | 111.93 | 2413004 | -0.81% |
| 22 Aug 2024 | 113.03 | 111.69 | 113.70 | 111.07 | 3674994 | 1.81% |
| 21 Aug 2024 | 111.02 | 110.14 | 111.29 | 110.00 | 2681890 | 0.80% |
| 20 Aug 2024 | 110.14 | 108.39 | 111.04 | 107.80 | 7626420 | 1.89% |
| 19 Aug 2024 | 108.10 | 108.10 | 108.55 | 107.50 | 3113574 | 0.25% |
| 16 Aug 2024 | 107.83 | 106.90 | 108.14 | 106.30 | 2803398 | 1.94% |
| 14 Aug 2024 | 105.78 | 106.55 | 106.89 | 105.35 | 2933120 | -0.47% |
| 13 Aug 2024 | 106.28 | 107.15 | 108.39 | 106.04 | 3399595 | -1.17% |
| 12 Aug 2024 | 107.54 | 108.28 | 108.50 | 107.21 | 3285433 | -0.68% |
| 09 Aug 2024 | 108.28 | 107.40 | 109.21 | 107.21 | 4581961 | 1.58% |
| 08 Aug 2024 | 106.60 | 107.25 | 108.34 | 106.23 | 5269055 | -0.54% |
| 07 Aug 2024 | 107.18 | 107.00 | 107.58 | 106.16 | 5561195 | 1.72% |
| 06 Aug 2024 | 105.37 | 105.60 | 107.60 | 105.00 | 5605953 | 0.48% |
| 05 Aug 2024 | 104.87 | 107.40 | 108.20 | 104.50 | 8272436 | -3.74% |
| 02 Aug 2024 | 108.95 | 110.42 | 110.42 | 108.65 | 7541895 | -1.86% |
| 01 Aug 2024 | 111.02 | 113.00 | 113.40 | 110.60 | 5350963 | -1.46% |
| 31 Jul 2024 | 112.67 | 113.40 | 113.40 | 112.00 | 5103382 | -0.10% |
| 30 Jul 2024 | 112.78 | 112.00 | 113.95 | 111.73 | 8739202 | 0.94% |
| 29 Jul 2024 | 111.73 | 110.50 | 113.20 | 110.50 | 9465694 | -0.35% |
| 26 Jul 2024 | 112.12 | 110.90 | 112.90 | 109.29 | 7252516 | 0.44% |
| 25 Jul 2024 | 111.63 | 112.10 | 112.75 | 111.01 | 5376046 | -0.97% |
| 24 Jul 2024 | 112.72 | 113.95 | 115.00 | 111.85 | 4182736 | -0.94% |
| 23 Jul 2024 | 113.79 | 115.99 | 116.25 | 111.22 | 6738949 | -1.80% |
| 22 Jul 2024 | 115.88 | 112.55 | 116.25 | 112.01 | 3548515 | 2.15% |
| 19 Jul 2024 | 113.44 | 115.50 | 115.99 | 113.15 | 4214960 | -2.00% |
| 18 Jul 2024 | 115.75 | 116.20 | 116.91 | 115.57 | 2097278 | -0.39% |
| 16 Jul 2024 | 116.20 | 117.27 | 117.99 | 116.00 | 3063615 | -1.38% |
| 15 Jul 2024 | 117.83 | 117.10 | 118.55 | 116.75 | 3215712 | 0.15% |
| 12 Jul 2024 | 117.65 | 117.37 | 118.84 | 117.16 | 2068902 | 0.25% |
| 11 Jul 2024 | 117.36 | 117.40 | 117.85 | 116.71 | 1757535 | 0.31% |
| 10 Jul 2024 | 117.00 | 119.00 | 119.15 | 116.10 | 3359084 | -1.63% |
| 09 Jul 2024 | 118.94 | 119.20 | 120.00 | 118.60 | 3027281 | -0.22% |
| 08 Jul 2024 | 119.20 | 121.30 | 121.72 | 118.75 | 3056337 | -1.73% |
| 05 Jul 2024 | 121.30 | 120.65 | 122.11 | 120.60 | 3464439 | -0.17% |
| 04 Jul 2024 | 121.51 | 120.80 | 122.60 | 119.12 | 4881277 | 1.04% |
| 03 Jul 2024 | 120.26 | 117.58 | 120.40 | 115.75 | 6495916 | 2.80% |
| 02 Jul 2024 | 116.99 | 120.50 | 120.90 | 116.26 | 14235100 | -2.61% |
| 01 Jul 2024 | 120.13 | 122.90 | 122.90 | 119.97 | 13813415 | -1.66% |
| 28 Jun 2024 | 122.16 | 122.01 | 123.50 | 121.40 | 5098897 | 0.03% |
| 27 Jun 2024 | 122.12 | 122.00 | 124.16 | 121.63 | 5498610 | -0.07% |
| 26 Jun 2024 | 122.20 | 122.40 | 123.60 | 121.67 | 3198866 | -0.51% |
| 25 Jun 2024 | 122.83 | 122.79 | 123.37 | 121.56 | 5473308 | 0.03% |
| 24 Jun 2024 | 122.79 | 122.71 | 123.35 | 120.80 | 4342996 | -0.14% |
| 21 Jun 2024 | 122.96 | 123.73 | 124.50 | 122.35 | 5343326 | -0.62% |
| 20 Jun 2024 | 123.73 | 121.69 | 123.90 | 120.80 | 6374706 | 2.15% |
| 19 Jun 2024 | 121.12 | 121.75 | 122.50 | 118.92 | 10370154 | 0.22% |
| 18 Jun 2024 | 120.86 | 115.35 | 121.13 | 115.00 | 14238682 | 5.21% |
| 14 Jun 2024 | 114.87 | 114.25 | 115.40 | 113.85 | 3853870 | 0.56% |
| 13 Jun 2024 | 114.23 | 114.76 | 115.15 | 113.71 | 4311673 | -0.45% |
| 12 Jun 2024 | 114.75 | 113.91 | 115.51 | 113.91 | 3752949 | 0.45% |
| 11 Jun 2024 | 114.24 | 114.60 | 115.06 | 113.73 | 6440401 | -0.24% |
| 10 Jun 2024 | 114.52 | 115.80 | 116.30 | 114.25 | 3857573 | -0.50% |
| 07 Jun 2024 | 115.10 | 114.65 | 115.95 | 113.90 | 4247658 | 0.70% |
| 06 Jun 2024 | 114.30 | 115.50 | 115.50 | 113.75 | 9141174 | -0.04% |
| 05 Jun 2024 | 114.35 | 109.20 | 114.80 | 105.80 | 9962553 | 6.62% |
| 04 Jun 2024 | 107.25 | 116.50 | 116.50 | 105.00 | 20331655 | -7.90% |
| 03 Jun 2024 | 116.45 | 118.80 | 118.80 | 115.45 | 4680220 | 2.73% |
| 31 May 2024 | 113.35 | 114.40 | 115.55 | 112.50 | 7878373 | -0.53% |
| 30 May 2024 | 113.95 | 114.20 | 114.95 | 112.95 | 7622285 | -0.57% |
| 29 May 2024 | 114.60 | 115.85 | 115.90 | 114.35 | 3675014 | -1.12% |
| 28 May 2024 | 115.90 | 116.15 | 117.55 | 114.80 | 5060877 | -0.26% |
| 27 May 2024 | 116.20 | 114.90 | 117.40 | 114.25 | 5191527 | 1.40% |
| 24 May 2024 | 114.60 | 115.80 | 116.55 | 114.25 | 4025530 | -0.61% |
| 23 May 2024 | 115.30 | 114.70 | 115.60 | 114.20 | 2888293 | 0.57% |
| 22 May 2024 | 114.65 | 115.40 | 115.40 | 113.75 | 3861144 | -0.13% |
| 21 May 2024 | 114.80 | 115.20 | 115.60 | 114.20 | 4815286 | 0.39% |
| 18 May 2024 | 114.35 | 114.55 | 114.75 | 114.15 | 422235 | 0.04% |
| 17 May 2024 | 114.30 | 114.00 | 114.45 | 113.60 | 2321234 | 0.48% |
| 16 May 2024 | 113.75 | 113.95 | 114.15 | 112.75 | 3906467 | 0.35% |
| 15 May 2024 | 113.35 | 114.50 | 114.85 | 113.05 | 2442034 | -0.61% |
| 14 May 2024 | 114.05 | 114.50 | 114.85 | 113.20 | 7469375 | 0.13% |
| 13 May 2024 | 113.90 | 113.20 | 114.40 | 110.45 | 6868861 | 1.02% |
| 10 May 2024 | 112.75 | 111.85 | 113.25 | 110.75 | 6282882 | 1.35% |
| 09 May 2024 | 111.25 | 113.70 | 114.20 | 110.95 | 6007401 | -2.15% |
| 08 May 2024 | 113.70 | 114.80 | 115.95 | 113.40 | 5086557 | -0.61% |
| 07 May 2024 | 114.40 | 118.35 | 118.60 | 113.50 | 13404899 | -3.17% |
| 06 May 2024 | 118.15 | 120.00 | 120.10 | 117.90 | 4787021 | -1.01% |
| 03 May 2024 | 119.35 | 121.75 | 121.80 | 118.60 | 5945048 | -1.69% |
| 02 May 2024 | 121.40 | 121.95 | 122.55 | 121.15 | 2890886 | -0.25% |
| 30 Apr 2024 | 121.70 | 123.00 | 123.00 | 120.50 | 8020741 | 0.04% |
| 29 Apr 2024 | 121.65 | 123.00 | 123.00 | 119.00 | 17493125 | -4.40% |
| 26 Apr 2024 | 127.25 | 124.90 | 128.70 | 124.55 | 12870973 | 2.33% |
| 25 Apr 2024 | 124.35 | 123.90 | 124.75 | 123.55 | 3124993 | 0.12% |
| 24 Apr 2024 | 124.20 | 125.55 | 125.55 | 123.85 | 2622393 | -0.60% |
| 23 Apr 2024 | 124.95 | 124.75 | 125.45 | 124.10 | 4222729 | 0.89% |
| 22 Apr 2024 | 123.85 | 123.50 | 124.50 | 122.95 | 3861316 | 0.81% |
| 19 Apr 2024 | 122.85 | 121.35 | 123.60 | 119.45 | 5396738 | 0.74% |
| 18 Apr 2024 | 121.95 | 122.85 | 125.20 | 121.40 | 5246681 | -0.33% |
| 16 Apr 2024 | 122.35 | 121.45 | 123.50 | 120.95 | 3760380 | 0.33% |
| 15 Apr 2024 | 121.95 | 122.90 | 123.40 | 119.80 | 5154055 | -1.30% |
| 12 Apr 2024 | 123.55 | 124.50 | 125.50 | 123.30 | 5909245 | -0.80% |
| 10 Apr 2024 | 124.55 | 121.10 | 124.90 | 120.60 | 10167428 | 3.19% |
| 09 Apr 2024 | 120.70 | 121.60 | 121.85 | 119.85 | 4225726 | -0.62% |
| 08 Apr 2024 | 121.45 | 119.00 | 121.95 | 118.65 | 11248342 | 3.36% |
| 05 Apr 2024 | 117.50 | 116.00 | 117.85 | 115.00 | 3509083 | 1.29% |
| 04 Apr 2024 | 116.00 | 116.45 | 116.45 | 114.80 | 4017310 | 0.96% |
| 03 Apr 2024 | 114.90 | 115.20 | 115.20 | 114.00 | 2923769 | -0.26% |
| 02 Apr 2024 | 115.20 | 113.30 | 115.65 | 112.65 | 5620387 | 1.77% |
| 01 Apr 2024 | 113.20 | 111.90 | 113.45 | 111.55 | 7682597 | 2.26% |
| 28 Mar 2024 | 110.70 | 110.40 | 111.85 | 108.90 | 10268915 | -0.49% |
| 27 Mar 2024 | 111.25 | 110.50 | 112.90 | 110.25 | 7593391 | 1.00% |
| 26 Mar 2024 | 110.15 | 110.40 | 111.45 | 110.00 | 6031207 | -0.23% |
| 22 Mar 2024 | 110.40 | 109.60 | 111.00 | 109.50 | 6652769 | 0.73% |
| 21 Mar 2024 | 109.60 | 108.80 | 110.20 | 108.80 | 3401594 | 1.67% |
| 20 Mar 2024 | 107.80 | 108.55 | 109.25 | 106.95 | 5844361 | -0.60% |
| 19 Mar 2024 | 108.45 | 109.40 | 110.05 | 108.25 | 4150234 | -0.87% |
| 18 Mar 2024 | 109.40 | 111.40 | 111.75 | 109.10 | 7490619 | -1.22% |
| 15 Mar 2024 | 110.75 | 110.60 | 111.50 | 108.50 | 12496148 | 0.14% |
| 14 Mar 2024 | 110.60 | 108.90 | 111.60 | 107.15 | 6988135 | 1.56% |
| 13 Mar 2024 | 108.90 | 113.05 | 113.70 | 107.80 | 13022299 | -3.67% |
| 12 Mar 2024 | 113.05 | 114.20 | 115.95 | 112.70 | 7434400 | -1.01% |
| 11 Mar 2024 | 114.20 | 115.40 | 116.15 | 113.85 | 6993241 | -1.04% |
| 07 Mar 2024 | 115.40 | 115.90 | 116.70 | 115.20 | 3843796 | -0.43% |
| 06 Mar 2024 | 115.90 | 117.20 | 117.50 | 114.10 | 7556404 | -1.40% |
| 05 Mar 2024 | 117.55 | 117.25 | 118.70 | 117.05 | 4965173 | -0.04% |
| 04 Mar 2024 | 117.60 | 119.00 | 119.00 | 117.00 | 3556317 | -0.42% |
| 02 Mar 2024 | 118.10 | 117.60 | 118.65 | 117.60 | 361800 | 0.47% |
| 01 Mar 2024 | 117.55 | 116.70 | 118.50 | 115.85 | 6429806 | 0.94% |
| 29 Feb 2024 | 116.45 | 115.00 | 116.90 | 113.85 | 6079099 | 0.87% |
| 28 Feb 2024 | 115.45 | 119.05 | 119.50 | 114.80 | 5632571 | -2.74% |
| 27 Feb 2024 | 118.70 | 119.70 | 120.10 | 118.40 | 7280321 | -0.54% |
| 26 Feb 2024 | 119.35 | 118.40 | 120.85 | 118.05 | 6101246 | 0.46% |
| 23 Feb 2024 | 118.80 | 116.70 | 119.90 | 116.70 | 7477339 | 1.84% |
| 22 Feb 2024 | 116.65 | 116.25 | 116.90 | 114.55 | 7131558 | 0.65% |
| 21 Feb 2024 | 115.90 | 116.80 | 117.50 | 115.25 | 3496542 | -0.60% |
| 20 Feb 2024 | 116.60 | 117.15 | 117.20 | 116.00 | 3789904 | -0.43% |
| 19 Feb 2024 | 117.10 | 118.50 | 118.95 | 116.95 | 2860622 | -1.10% |
| 16 Feb 2024 | 118.40 | 116.20 | 119.75 | 116.15 | 6166252 | 2.02% |
| 15 Feb 2024 | 116.05 | 115.45 | 116.50 | 114.50 | 3475648 | 0.96% |
| 14 Feb 2024 | 114.95 | 113.70 | 115.35 | 113.25 | 11633575 | -0.22% |
| 13 Feb 2024 | 115.20 | 113.25 | 115.45 | 111.30 | 5630584 | 1.77% |
| 12 Feb 2024 | 113.20 | 116.95 | 117.00 | 112.90 | 6990539 | -2.92% |
| 09 Feb 2024 | 116.60 | 115.95 | 117.10 | 113.75 | 6912889 | 0.65% |
| 08 Feb 2024 | 115.85 | 118.80 | 119.80 | 115.55 | 6098350 | -2.32% |
| 07 Feb 2024 | 118.60 | 118.35 | 120.15 | 118.35 | 4036903 | 0.38% |
| 06 Feb 2024 | 118.15 | 118.65 | 119.20 | 117.55 | 3964538 | -0.38% |
| 05 Feb 2024 | 118.60 | 118.15 | 119.30 | 117.25 | 6853435 | 0.72% |
| 02 Feb 2024 | 117.75 | 118.80 | 119.55 | 117.50 | 5255123 | -0.72% |
| 01 Feb 2024 | 118.60 | 119.25 | 119.30 | 117.15 | 3865634 | -0.71% |
| 31 Jan 2024 | 119.45 | 117.30 | 119.65 | 117.25 | 7451219 | 2.05% |
| 30 Jan 2024 | 117.05 | 118.85 | 119.30 | 116.65 | 4028387 | -0.93% |
| 29 Jan 2024 | 118.15 | 117.10 | 119.10 | 116.70 | 7546470 | 1.85% |
| 25 Jan 2024 | 116.00 | 116.00 | 116.65 | 114.35 | 6990676 | 0.61% |
| 24 Jan 2024 | 115.30 | 116.10 | 116.85 | 113.70 | 8804642 | -0.39% |
| 23 Jan 2024 | 115.75 | 120.65 | 121.50 | 115.20 | 19506655 | -7.07% |
| 20 Jan 2024 | 124.55 | 123.50 | 125.15 | 121.80 | 3303508 | 1.84% |
| 19 Jan 2024 | 122.30 | 124.55 | 125.55 | 120.55 | 8299604 | -1.25% |
| 18 Jan 2024 | 123.85 | 123.05 | 125.15 | 121.60 | 7409557 | 0.04% |
| 17 Jan 2024 | 123.80 | 126.40 | 129.70 | 123.25 | 9718513 | -2.90% |
| 16 Jan 2024 | 127.50 | 125.00 | 129.05 | 125.00 | 12462215 | 1.84% |
| 15 Jan 2024 | 125.20 | 125.40 | 126.25 | 124.30 | 3822408 | 0.28% |
| 12 Jan 2024 | 124.85 | 125.90 | 126.75 | 124.05 | 4937944 | 0.04% |
| 11 Jan 2024 | 124.80 | 121.60 | 125.25 | 121.60 | 5234297 | 3.14% |
| 10 Jan 2024 | 121.00 | 122.25 | 122.25 | 119.25 | 7824790 | -1.39% |
| 09 Jan 2024 | 122.70 | 124.85 | 125.20 | 122.40 | 2683858 | -0.65% |
| 08 Jan 2024 | 123.50 | 125.55 | 125.70 | 123.10 | 2613384 | -1.16% |
| 05 Jan 2024 | 124.95 | 126.00 | 126.80 | 123.60 | 2859314 | -0.72% |
| 04 Jan 2024 | 125.85 | 123.90 | 126.15 | 123.75 | 4425866 | 1.57% |
| 03 Jan 2024 | 123.90 | 123.00 | 124.85 | 121.70 | 3313414 | 0.36% |
| 02 Jan 2024 | 123.45 | 125.50 | 125.90 | 122.55 | 5233654 | -1.63% |
| 01 Jan 2024 | 125.50 | 126.55 | 126.55 | 125.20 | 3714944 | -0.91% |
| 29 Dec 2023 | 126.65 | 126.45 | 127.10 | 124.80 | 6548418 | 1.32% |
| 28 Dec 2023 | 125.00 | 125.95 | 126.15 | 124.05 | 7097470 | 0.00% |
| 27 Dec 2023 | 125.00 | 124.60 | 125.60 | 124.35 | 5979169 | 0.52% |
| 26 Dec 2023 | 124.35 | 124.00 | 124.90 | 123.30 | 4192707 | 0.12% |
| 22 Dec 2023 | 124.20 | 124.35 | 124.85 | 123.25 | 4456830 | 0.44% |
| 21 Dec 2023 | 123.65 | 120.60 | 123.95 | 120.20 | 5753649 | 1.35% |
| 20 Dec 2023 | 122.00 | 127.40 | 127.65 | 121.60 | 8024092 | -3.67% |
| 19 Dec 2023 | 126.65 | 127.60 | 129.25 | 126.00 | 11957452 | 0.84% |
| 18 Dec 2023 | 125.60 | 127.95 | 128.25 | 125.40 | 6609341 | -1.06% |
| 15 Dec 2023 | 126.95 | 124.50 | 127.45 | 123.80 | 12128421 | 3.04% |
| 14 Dec 2023 | 123.20 | 123.80 | 124.20 | 122.70 | 4740309 | 0.74% |
| 13 Dec 2023 | 122.30 | 121.40 | 122.50 | 120.40 | 6395566 | 1.28% |
| 12 Dec 2023 | 120.75 | 121.50 | 122.40 | 120.15 | 3556459 | -0.37% |
| 11 Dec 2023 | 121.20 | 122.50 | 123.60 | 121.00 | 4925778 | -0.90% |
| 08 Dec 2023 | 122.30 | 122.50 | 124.40 | 120.60 | 5667572 | 0.04% |
| 07 Dec 2023 | 122.25 | 122.70 | 123.45 | 120.60 | 7388432 | -1.77% |
| 06 Dec 2023 | 124.45 | 124.55 | 125.20 | 123.70 | 4588193 | 0.69% |
| 05 Dec 2023 | 123.60 | 121.90 | 125.15 | 120.95 | 9368547 | 2.06% |
| 04 Dec 2023 | 121.10 | 120.75 | 122.00 | 119.80 | 5900634 | 1.76% |
| 01 Dec 2023 | 119.00 | 119.10 | 120.00 | 118.70 | 3689913 | 0.46% |
| 30 Nov 2023 | 118.45 | 118.30 | 118.90 | 117.30 | 6388823 | 0.51% |
| 29 Nov 2023 | 117.85 | 118.00 | 118.70 | 117.00 | 2957013 | 0.26% |
| 28 Nov 2023 | 117.55 | 116.75 | 117.90 | 116.50 | 2418771 | 1.03% |
| 24 Nov 2023 | 116.35 | 116.95 | 117.95 | 116.20 | 2338371 | -0.51% |
| 23 Nov 2023 | 116.95 | 116.15 | 117.85 | 116.15 | 2180939 | 0.69% |
| 22 Nov 2023 | 116.15 | 118.00 | 118.25 | 115.10 | 5042288 | -1.73% |
| 21 Nov 2023 | 118.20 | 117.80 | 118.70 | 117.55 | 2678647 | 0.60% |
| 20 Nov 2023 | 117.50 | 118.15 | 118.40 | 116.85 | 2725093 | -0.42% |
| 17 Nov 2023 | 118.00 | 120.45 | 120.55 | 116.85 | 7980586 | -3.32% |
| 16 Nov 2023 | 122.05 | 121.00 | 122.60 | 120.50 | 5201208 | 1.33% |
| 15 Nov 2023 | 120.45 | 120.95 | 121.25 | 119.70 | 6746068 | 1.30% |
| 13 Nov 2023 | 118.90 | 118.55 | 119.25 | 116.90 | 4873584 | 0.25% |
| 12 Nov 2023 | 118.60 | 118.70 | 118.90 | 117.85 | 999524 | 1.32% |
| 10 Nov 2023 | 117.05 | 116.00 | 117.20 | 115.10 | 3015437 | 0.77% |
| 09 Nov 2023 | 116.15 | 116.00 | 116.75 | 115.40 | 2871094 | 0.39% |
| 08 Nov 2023 | 115.70 | 115.90 | 117.20 | 115.50 | 4780981 | 0.09% |
| 07 Nov 2023 | 115.60 | 115.60 | 115.85 | 114.40 | 3508035 | 0.17% |
| 06 Nov 2023 | 115.40 | 114.25 | 116.05 | 113.80 | 4531622 | 1.27% |
| 03 Nov 2023 | 113.95 | 114.05 | 115.35 | 113.05 | 7908611 | 0.66% |
| 02 Nov 2023 | 113.20 | 113.50 | 115.15 | 113.00 | 8868238 | 0.27% |
| 01 Nov 2023 | 112.90 | 115.05 | 115.20 | 112.50 | 4871759 | -1.40% |
| 31 Oct 2023 | 114.50 | 116.25 | 116.65 | 114.25 | 6749089 | -0.43% |
| 30 Oct 2023 | 115.00 | 122.75 | 122.90 | 113.55 | 18113123 | -4.80% |
| 27 Oct 2023 | 120.80 | 118.70 | 121.85 | 118.65 | 7517996 | 2.24% |
| 26 Oct 2023 | 118.15 | 119.65 | 119.65 | 117.40 | 8688575 | -1.62% |
| 25 Oct 2023 | 120.10 | 119.90 | 121.60 | 119.25 | 7100092 | 0.50% |
| 23 Oct 2023 | 119.50 | 124.40 | 124.75 | 118.70 | 7858334 | -3.94% |
| 20 Oct 2023 | 124.40 | 126.00 | 126.35 | 123.80 | 8858238 | -1.23% |
| 19 Oct 2023 | 125.95 | 126.20 | 126.75 | 125.15 | 7163566 | -0.20% |
| 18 Oct 2023 | 126.20 | 128.20 | 129.00 | 125.90 | 18915464 | -0.36% |
| 17 Oct 2023 | 126.65 | 126.15 | 127.15 | 125.25 | 3359804 | 0.92% |
| 16 Oct 2023 | 125.50 | 125.65 | 126.25 | 125.15 | 3574529 | 0.12% |
| 13 Oct 2023 | 125.35 | 125.00 | 125.85 | 124.15 | 4904831 | 0.40% |
| 12 Oct 2023 | 124.85 | 126.45 | 126.70 | 124.45 | 5170202 | -0.87% |
| 11 Oct 2023 | 125.95 | 124.95 | 127.45 | 124.70 | 10255212 | 1.74% |
| 10 Oct 2023 | 123.80 | 123.15 | 124.05 | 122.60 | 5138388 | 0.86% |
| 09 Oct 2023 | 122.75 | 123.00 | 123.45 | 121.10 | 10276242 | -1.33% |
| 06 Oct 2023 | 124.40 | 124.20 | 125.50 | 123.45 | 11315907 | 0.57% |
| 05 Oct 2023 | 123.70 | 125.15 | 125.55 | 123.30 | 4736897 | -0.28% |
| 04 Oct 2023 | 124.05 | 127.60 | 127.60 | 122.05 | 16985810 | -3.01% |
| 03 Oct 2023 | 127.90 | 128.85 | 129.15 | 127.75 | 7618692 | -0.74% |
| 29 Sep 2023 | 128.85 | 128.00 | 130.40 | 127.10 | 9841054 | 1.34% |
| 28 Sep 2023 | 127.15 | 131.25 | 137.00 | 126.75 | 12741648 | -2.72% |
| 27 Sep 2023 | 130.70 | 128.35 | 131.10 | 127.65 | 8705390 | 1.75% |
| 26 Sep 2023 | 128.45 | 126.95 | 129.10 | 126.45 | 8464632 | 1.02% |
| 25 Sep 2023 | 127.15 | 126.05 | 127.85 | 124.75 | 11170374 | 1.15% |
| 22 Sep 2023 | 125.70 | 126.80 | 127.80 | 125.25 | 6498458 | -0.87% |
| 21 Sep 2023 | 126.80 | 127.20 | 128.55 | 126.00 | 6836342 | -0.43% |
| 20 Sep 2023 | 127.35 | 125.50 | 129.60 | 124.45 | 10321520 | 1.19% |
| 18 Sep 2023 | 125.85 | 125.80 | 127.05 | 124.85 | 9782689 | -0.47% |
| 15 Sep 2023 | 126.45 | 126.20 | 126.80 | 124.25 | 11939947 | 0.72% |
| 14 Sep 2023 | 125.55 | 125.05 | 126.30 | 124.00 | 5358192 | 0.92% |
| 13 Sep 2023 | 124.40 | 124.70 | 125.95 | 121.05 | 9620273 | -0.12% |
| 12 Sep 2023 | 124.55 | 130.70 | 130.95 | 124.25 | 10252126 | -3.86% |
| 11 Sep 2023 | 129.55 | 130.55 | 130.75 | 129.00 | 7789703 | 0.35% |
| 08 Sep 2023 | 129.10 | 128.25 | 130.05 | 127.45 | 7175980 | 0.78% |
| 07 Sep 2023 | 128.10 | 128.00 | 128.70 | 126.85 | 7228439 | 0.71% |
| 06 Sep 2023 | 127.20 | 129.50 | 129.50 | 126.00 | 8844494 | -0.66% |
| 05 Sep 2023 | 128.05 | 130.35 | 131.95 | 127.05 | 12876942 | -0.93% |
| 04 Sep 2023 | 129.25 | 125.05 | 131.50 | 125.05 | 19967146 | 4.66% |
| 01 Sep 2023 | 123.50 | 122.70 | 123.95 | 117.50 | 18786818 | 1.44% |
| 31 Aug 2023 | 121.75 | 123.00 | 124.85 | 120.55 | 17510216 | -0.53% |
| 30 Aug 2023 | 122.40 | 120.60 | 122.70 | 120.50 | 8828806 | 1.83% |
| 29 Aug 2023 | 120.20 | 121.10 | 121.75 | 119.85 | 9041575 | -0.58% |
| 28 Aug 2023 | 120.90 | 121.75 | 122.00 | 119.65 | 9414198 | -0.12% |
| 25 Aug 2023 | 121.05 | 122.85 | 123.00 | 120.75 | 5508542 | -1.26% |
| 24 Aug 2023 | 122.60 | 125.10 | 126.00 | 122.25 | 6891754 | -1.45% |
| 23 Aug 2023 | 124.40 | 123.75 | 125.25 | 123.35 | 9259596 | 1.06% |
| 22 Aug 2023 | 123.10 | 121.85 | 123.60 | 121.60 | 11032971 | 1.48% |
| 21 Aug 2023 | 121.30 | 119.55 | 121.55 | 119.30 | 5944012 | 1.80% |
| 18 Aug 2023 | 119.15 | 119.15 | 120.35 | 118.10 | 4270906 | 0.00% |
| 17 Aug 2023 | 119.15 | 118.75 | 121.10 | 118.70 | 6321684 | 0.08% |
| 16 Aug 2023 | 119.05 | 118.25 | 119.20 | 117.50 | 2984175 | 0.42% |
| 14 Aug 2023 | 118.55 | 118.25 | 118.95 | 116.00 | 4010446 | 0.25% |
| 11 Aug 2023 | 118.25 | 118.95 | 119.30 | 117.80 | 5748183 | -0.08% |
| 10 Aug 2023 | 118.35 | 119.50 | 120.55 | 118.00 | 7854546 | -0.84% |
| 09 Aug 2023 | 119.35 | 119.00 | 119.50 | 118.15 | 4481512 | 0.42% |
| 08 Aug 2023 | 118.85 | 119.95 | 120.10 | 117.55 | 6390918 | -0.50% |
| 07 Aug 2023 | 119.45 | 119.30 | 120.55 | 118.40 | 7492772 | 0.72% |
| 04 Aug 2023 | 118.60 | 118.95 | 119.90 | 117.65 | 8354125 | 0.17% |
| 03 Aug 2023 | 118.40 | 118.10 | 119.55 | 116.75 | 7849585 | 0.47% |
| 02 Aug 2023 | 117.85 | 119.85 | 120.40 | 116.00 | 9635818 | -1.96% |
| 01 Aug 2023 | 120.20 | 119.30 | 121.20 | 118.80 | 13033210 | 1.22% |
| 31 Jul 2023 | 118.75 | 116.80 | 120.50 | 114.90 | 17112866 | 2.72% |
| 28 Jul 2023 | 115.60 | 114.30 | 116.00 | 113.60 | 8057277 | 1.81% |
| 27 Jul 2023 | 113.55 | 117.00 | 118.20 | 113.00 | 16595805 | -2.28% |
| 26 Jul 2023 | 116.20 | 114.00 | 116.50 | 114.00 | 11246521 | 1.97% |
| 25 Jul 2023 | 113.95 | 114.10 | 114.50 | 112.60 | 8276860 | 0.18% |
| 24 Jul 2023 | 113.75 | 113.40 | 116.00 | 113.35 | 8488267 | 0.35% |
| 21 Jul 2023 | 113.35 | 111.90 | 114.25 | 111.55 | 7667816 | 1.12% |
| 20 Jul 2023 | 112.10 | 112.50 | 112.55 | 111.35 | 4798072 | -0.22% |
| 19 Jul 2023 | 112.35 | 111.75 | 112.70 | 110.85 | 6769101 | 1.08% |
| 18 Jul 2023 | 111.15 | 113.00 | 113.40 | 110.80 | 7852675 | -1.16% |
| 17 Jul 2023 | 112.45 | 114.10 | 114.25 | 111.50 | 10784048 | -1.23% |
| 14 Jul 2023 | 113.85 | 113.00 | 114.40 | 112.75 | 5484951 | 1.11% |
| 13 Jul 2023 | 112.60 | 115.30 | 115.50 | 112.05 | 7297492 | -2.13% |
| 12 Jul 2023 | 115.05 | 115.10 | 116.45 | 114.50 | 12928314 | 0.22% |
| 11 Jul 2023 | 114.80 | 111.00 | 115.00 | 110.85 | 15644154 | 4.08% |
| 10 Jul 2023 | 110.30 | 112.45 | 112.45 | 109.60 | 12689965 | -0.94% |
| 07 Jul 2023 | 111.35 | 113.50 | 114.00 | 110.85 | 15008678 | -2.07% |
| 06 Jul 2023 | 113.70 | 115.00 | 115.60 | 112.70 | 20104703 | -0.52% |
| 05 Jul 2023 | 114.30 | 112.00 | 116.85 | 110.45 | 39203380 | 2.79% |
| 04 Jul 2023 | 111.20 | 114.45 | 115.70 | 107.80 | 96046779 | 1.83% |
| 03 Jul 2023 | 109.20 | 104.00 | 110.90 | 103.80 | 26205943 | 6.33% |
| 30 Jun 2023 | 102.70 | 103.00 | 103.65 | 102.20 | 3382746 | 0.39% |
| 28 Jun 2023 | 102.30 | 103.10 | 103.50 | 101.45 | 4386686 | 0.20% |
| 27 Jun 2023 | 102.10 | 100.95 | 103.30 | 100.65 | 8747684 | 2.10% |
| 26 Jun 2023 | 100.00 | 98.50 | 100.30 | 96.50 | 6866664 | 1.73% |
| 23 Jun 2023 | 98.30 | 99.85 | 100.75 | 97.45 | 6923753 | -1.60% |
| 22 Jun 2023 | 99.90 | 102.80 | 103.90 | 99.15 | 13099765 | -2.82% |
| 21 Jun 2023 | 102.80 | 105.55 | 106.30 | 100.55 | 20734865 | -2.56% |
| 20 Jun 2023 | 105.50 | 107.10 | 107.80 | 104.90 | 8251682 | -1.31% |
| 19 Jun 2023 | 106.90 | 108.50 | 110.50 | 106.40 | 10718368 | -1.29% |
| 16 Jun 2023 | 108.30 | 105.85 | 108.65 | 105.00 | 6749686 | 2.56% |
| 15 Jun 2023 | 105.60 | 103.50 | 107.05 | 103.25 | 7136190 | 2.03% |
| 14 Jun 2023 | 103.50 | 104.80 | 105.90 | 102.85 | 13995147 | -1.24% |
| 13 Jun 2023 | 104.80 | 103.00 | 104.95 | 102.70 | 6150160 | 2.19% |
| 12 Jun 2023 | 102.55 | 101.25 | 102.90 | 100.45 | 5975433 | 1.18% |
| 09 Jun 2023 | 101.35 | 101.80 | 101.85 | 100.65 | 4457214 | 0.35% |
| 08 Jun 2023 | 101.00 | 102.25 | 102.60 | 100.70 | 5023794 | -1.51% |
| 07 Jun 2023 | 102.55 | 101.90 | 103.10 | 101.65 | 5390203 | 0.54% |
| 06 Jun 2023 | 102.00 | 100.60 | 102.60 | 99.25 | 6494767 | 2.00% |
| 05 Jun 2023 | 100.00 | 99.10 | 100.65 | 98.95 | 5340925 | 1.11% |
| 02 Jun 2023 | 98.90 | 99.45 | 100.05 | 98.70 | 2878851 | -0.50% |
| 01 Jun 2023 | 99.40 | 98.70 | 100.25 | 98.70 | 4784978 | 0.20% |
| 31 May 2023 | 99.20 | 99.40 | 99.60 | 97.30 | 9223491 | 0.05% |
| 30 May 2023 | 99.15 | 96.45 | 99.45 | 96.30 | 7739108 | 2.75% |
| 29 May 2023 | 96.50 | 95.60 | 97.00 | 95.15 | 5641553 | 1.47% |
| 26 May 2023 | 95.10 | 95.05 | 95.65 | 94.20 | 8583997 | 0.69% |
| 25 May 2023 | 94.45 | 91.30 | 94.60 | 91.20 | 10665530 | 3.28% |
| 24 May 2023 | 91.45 | 91.00 | 92.40 | 90.95 | 4537614 | 0.05% |
| 23 May 2023 | 91.40 | 90.40 | 91.85 | 90.40 | 3755467 | 0.66% |
| 22 May 2023 | 90.80 | 90.25 | 91.00 | 89.10 | 4000959 | 0.28% |
| 19 May 2023 | 90.55 | 91.00 | 91.55 | 89.55 | 3180456 | -0.33% |
| 18 May 2023 | 90.85 | 91.55 | 93.15 | 90.55 | 4170911 | -0.38% |
| 17 May 2023 | 91.20 | 91.20 | 92.80 | 90.35 | 7732691 | -0.44% |
| 16 May 2023 | 91.60 | 92.75 | 93.50 | 91.35 | 7084136 | -0.49% |
| 15 May 2023 | 92.05 | 89.95 | 92.40 | 89.05 | 6314680 | 2.68% |
| 12 May 2023 | 89.65 | 89.80 | 90.30 | 89.00 | 4454676 | -0.22% |
| 11 May 2023 | 89.85 | 89.60 | 90.55 | 89.50 | 4297416 | 0.34% |
| 10 May 2023 | 89.55 | 90.10 | 90.40 | 88.50 | 5891871 | -0.72% |
| 09 May 2023 | 90.20 | 90.35 | 91.85 | 89.90 | 8035671 | -0.17% |
| 08 May 2023 | 90.35 | 89.65 | 90.70 | 88.85 | 5857184 | 1.06% |
| 05 May 2023 | 89.40 | 89.90 | 90.95 | 89.20 | 7699215 | -0.56% |
| 04 May 2023 | 89.90 | 91.25 | 92.55 | 87.95 | 18627335 | -1.37% |
| 03 May 2023 | 91.15 | 90.10 | 91.95 | 90.00 | 6878235 | 0.55% |
| 02 May 2023 | 90.65 | 89.75 | 92.20 | 88.85 | 19908135 | 3.25% |
| 28 Apr 2023 | 87.80 | 85.65 | 88.00 | 85.55 | 9130464 | 3.17% |
| 27 Apr 2023 | 85.10 | 83.70 | 85.45 | 83.70 | 8563498 | 1.07% |
| 26 Apr 2023 | 84.20 | 83.05 | 84.50 | 83.05 | 6308329 | 0.90% |
| 25 Apr 2023 | 83.45 | 83.90 | 84.00 | 83.20 | 3881799 | -0.06% |
| 24 Apr 2023 | 83.50 | 82.70 | 83.65 | 82.05 | 6872727 | 1.64% |
| 21 Apr 2023 | 82.15 | 81.55 | 82.45 | 80.95 | 3427606 | 0.80% |
| 20 Apr 2023 | 81.50 | 80.60 | 82.80 | 80.50 | 6029493 | 1.18% |
| 19 Apr 2023 | 80.55 | 80.75 | 81.20 | 80.10 | 3996847 | 0.25% |
| 18 Apr 2023 | 80.35 | 78.30 | 81.95 | 78.25 | 10312638 | 2.49% |
| 17 Apr 2023 | 78.40 | 77.90 | 78.65 | 76.75 | 3480479 | 1.10% |
| 13 Apr 2023 | 77.55 | 77.10 | 78.00 | 76.35 | 3009961 | 0.19% |
| 12 Apr 2023 | 77.40 | 77.25 | 77.60 | 76.50 | 2358671 | 0.19% |
| 11 Apr 2023 | 77.25 | 77.50 | 77.95 | 76.90 | 2569334 | 0.26% |
| 10 Apr 2023 | 77.05 | 79.85 | 79.85 | 76.45 | 6317168 | -3.14% |
| 06 Apr 2023 | 79.55 | 78.10 | 80.00 | 78.10 | 2405853 | 1.14% |
| 05 Apr 2023 | 78.65 | 79.75 | 80.00 | 78.25 | 2482716 | -0.69% |
| 03 Apr 2023 | 79.20 | 78.95 | 79.50 | 78.30 | 3122319 | 0.83% |
| 31 Mar 2023 | 78.55 | 79.40 | 80.55 | 77.90 | 7356155 | -0.44% |
| 29 Mar 2023 | 78.90 | 77.45 | 79.30 | 77.00 | 5745010 | 1.94% |
| 28 Mar 2023 | 77.40 | 77.50 | 78.10 | 76.75 | 3805296 | -0.06% |
| 27 Mar 2023 | 77.45 | 78.90 | 79.40 | 76.50 | 5602483 | -1.84% |
| 24 Mar 2023 | 78.90 | 80.25 | 80.95 | 78.60 | 10850346 | -1.80% |
| 23 Mar 2023 | 80.35 | 80.75 | 81.35 | 80.15 | 5209855 | -0.92% |
| 22 Mar 2023 | 81.10 | 79.80 | 81.75 | 79.25 | 12109220 | 2.46% |
| 21 Mar 2023 | 79.15 | 76.70 | 79.35 | 76.70 | 6555861 | 3.33% |
| 20 Mar 2023 | 76.60 | 77.00 | 79.50 | 75.80 | 3824322 | -1.79% |
| 17 Mar 2023 | 78.00 | 78.05 | 78.50 | 77.30 | 4445122 | 0.39% |
| 16 Mar 2023 | 77.70 | 76.55 | 78.10 | 75.50 | 5494092 | 1.50% |
| 15 Mar 2023 | 76.55 | 77.75 | 78.45 | 76.25 | 3554040 | -0.07% |
| 14 Mar 2023 | 76.60 | 76.55 | 76.90 | 75.65 | 5234591 | 0.07% |
| 13 Mar 2023 | 76.55 | 78.20 | 78.70 | 76.30 | 4295115 | -2.17% |
| 10 Mar 2023 | 78.25 | 79.70 | 79.85 | 77.90 | 4114326 | -2.55% |
| 09 Mar 2023 | 80.30 | 81.45 | 81.60 | 80.15 | 4732915 | -1.11% |
| 08 Mar 2023 | 81.20 | 79.85 | 81.45 | 79.65 | 4341497 | 1.37% |
| 06 Mar 2023 | 80.10 | 79.35 | 81.40 | 79.30 | 7597825 | 1.33% |
| 03 Mar 2023 | 79.05 | 78.55 | 79.65 | 78.30 | 3649545 | 1.15% |
| 02 Mar 2023 | 78.15 | 77.50 | 79.00 | 77.35 | 8392809 | 0.71% |
| 01 Mar 2023 | 77.60 | 76.00 | 77.75 | 75.55 | 8515102 | 2.11% |
| 28 Feb 2023 | 76.00 | 75.20 | 76.55 | 74.55 | 12908539 | 2.08% |
| 27 Feb 2023 | 74.45 | 74.85 | 75.10 | 73.85 | 4412697 | -0.60% |
| 24 Feb 2023 | 74.90 | 75.00 | 75.65 | 74.40 | 5722639 | 0.74% |
| 23 Feb 2023 | 74.35 | 73.60 | 74.70 | 72.85 | 8196745 | 1.02% |
| 22 Feb 2023 | 73.60 | 74.80 | 75.20 | 73.40 | 7226835 | -1.93% |
| 21 Feb 2023 | 75.05 | 75.90 | 77.35 | 74.65 | 7225183 | -0.99% |
| 20 Feb 2023 | 75.80 | 75.75 | 76.40 | 74.05 | 10362592 | -0.07% |
| 17 Feb 2023 | 75.85 | 76.85 | 77.15 | 75.20 | 8725779 | -1.88% |
| 16 Feb 2023 | 77.30 | 77.40 | 77.65 | 76.45 | 5188165 | 0.19% |
| 15 Feb 2023 | 77.15 | 76.80 | 77.80 | 76.30 | 7265623 | -0.19% |
| 14 Feb 2023 | 77.30 | 77.80 | 78.00 | 76.05 | 13072562 | -0.64% |
| 13 Feb 2023 | 77.80 | 79.30 | 79.70 | 77.10 | 25344268 | -14.32% |
| 10 Feb 2023 | 90.80 | 91.10 | 91.25 | 89.30 | 26916103 | -0.33% |
| 09 Feb 2023 | 91.10 | 91.85 | 91.90 | 90.50 | 19109528 | -0.55% |
| 08 Feb 2023 | 91.60 | 90.25 | 91.80 | 90.25 | 20735347 | 0.71% |
| 07 Feb 2023 | 90.95 | 92.15 | 92.15 | 90.10 | 17110001 | -0.66% |
| 06 Feb 2023 | 91.55 | 90.00 | 92.40 | 88.95 | 26414939 | 3.39% |
| 03 Feb 2023 | 88.55 | 89.60 | 90.90 | 86.95 | 22085317 | -0.39% |
| 02 Feb 2023 | 88.90 | 87.00 | 89.60 | 85.80 | 52283646 | 5.39% |
| 01 Feb 2023 | 84.35 | 86.95 | 89.90 | 81.80 | 18129361 | -1.63% |
| 31 Jan 2023 | 85.75 | 81.55 | 86.00 | 81.50 | 10491813 | 5.21% |
| 30 Jan 2023 | 81.50 | 81.50 | 83.75 | 80.00 | 6082205 | -0.12% |
| 27 Jan 2023 | 81.60 | 83.65 | 84.00 | 78.10 | 12611270 | -1.69% |
| 25 Jan 2023 | 83.00 | 85.80 | 85.95 | 81.30 | 8371052 | -3.32% |
| 24 Jan 2023 | 85.85 | 87.00 | 87.85 | 85.60 | 4829636 | -1.32% |
| 23 Jan 2023 | 87.00 | 88.10 | 88.50 | 86.80 | 4820907 | -0.23% |
| 20 Jan 2023 | 87.20 | 86.75 | 88.00 | 86.75 | 4022043 | 0.06% |
| 19 Jan 2023 | 87.15 | 86.20 | 87.65 | 86.20 | 3637841 | -0.17% |
| 18 Jan 2023 | 87.30 | 86.75 | 88.30 | 85.75 | 7252900 | 0.69% |
| 17 Jan 2023 | 86.70 | 87.70 | 88.15 | 84.65 | 10900736 | -1.42% |
| 16 Jan 2023 | 87.95 | 85.55 | 88.20 | 85.20 | 13704836 | 3.05% |
| 13 Jan 2023 | 85.35 | 83.75 | 85.80 | 83.25 | 6640769 | 2.09% |
| 12 Jan 2023 | 83.60 | 84.80 | 85.15 | 83.30 | 5339200 | -1.18% |
| 11 Jan 2023 | 84.60 | 83.75 | 84.95 | 83.05 | 7677735 | 1.38% |
| 10 Jan 2023 | 83.45 | 84.20 | 84.45 | 82.75 | 5353214 | -0.89% |
| 09 Jan 2023 | 84.20 | 83.35 | 84.50 | 83.00 | 5801848 | 1.51% |
| 06 Jan 2023 | 82.95 | 84.05 | 84.20 | 82.10 | 4605631 | -1.25% |
| 05 Jan 2023 | 84.00 | 83.35 | 84.35 | 82.40 | 8172182 | 1.02% |
| 04 Jan 2023 | 83.15 | 84.70 | 85.10 | 82.10 | 9756376 | -1.89% |
| 03 Jan 2023 | 84.75 | 84.30 | 85.30 | 82.80 | 7835223 | 0.36% |
| 02 Jan 2023 | 84.45 | 81.40 | 84.80 | 81.30 | 9721238 | 3.87% |
| 30 Dec 2022 | 81.30 | 79.15 | 82.00 | 78.85 | 8175208 | 3.50% |
| 29 Dec 2022 | 78.55 | 77.20 | 79.30 | 77.05 | 4299828 | 0.06% |
| 28 Dec 2022 | 78.50 | 78.25 | 78.80 | 76.85 | 6710121 | 0.32% |
| 27 Dec 2022 | 78.25 | 77.75 | 78.40 | 76.65 | 5346194 | 1.29% |
| 26 Dec 2022 | 77.25 | 74.80 | 78.00 | 73.55 | 9084947 | 3.83% |
| 23 Dec 2022 | 74.40 | 78.85 | 79.35 | 73.90 | 9496283 | -6.71% |
| 22 Dec 2022 | 79.75 | 81.20 | 81.45 | 77.75 | 12871639 | -1.24% |
| 21 Dec 2022 | 80.75 | 84.25 | 84.65 | 79.80 | 8300869 | -3.93% |
| 20 Dec 2022 | 84.05 | 86.05 | 86.15 | 82.05 | 11354937 | -2.32% |
| 19 Dec 2022 | 86.05 | 83.70 | 86.35 | 82.90 | 8864781 | 3.30% |
| 16 Dec 2022 | 83.30 | 84.40 | 85.15 | 82.10 | 6931859 | -1.77% |
| 15 Dec 2022 | 84.80 | 85.75 | 86.70 | 84.05 | 7073498 | -0.70% |
| 14 Dec 2022 | 85.40 | 84.70 | 86.45 | 83.50 | 10015395 | 1.91% |
| 13 Dec 2022 | 83.80 | 83.30 | 84.30 | 82.85 | 4643860 | 0.78% |
| 12 Dec 2022 | 83.15 | 82.30 | 83.30 | 81.05 | 3818258 | 1.16% |
| 09 Dec 2022 | 82.20 | 84.30 | 84.70 | 81.20 | 4786180 | -2.20% |
| 08 Dec 2022 | 84.05 | 83.20 | 84.20 | 82.90 | 3017723 | 0.66% |
| 07 Dec 2022 | 83.50 | 84.05 | 85.05 | 82.90 | 4375527 | -0.77% |
| 06 Dec 2022 | 84.15 | 84.95 | 85.25 | 83.70 | 4957002 | -1.17% |
| 05 Dec 2022 | 85.15 | 83.80 | 86.30 | 83.70 | 9488092 | 1.61% |
| 02 Dec 2022 | 83.80 | 82.95 | 84.25 | 82.40 | 6081702 | 1.02% |
| 01 Dec 2022 | 82.95 | 82.35 | 83.60 | 81.85 | 7111816 | 1.22% |
| 30 Nov 2022 | 81.95 | 81.95 | 83.00 | 81.20 | 8457028 | 1.42% |
| 29 Nov 2022 | 80.80 | 82.70 | 82.70 | 80.60 | 4692668 | -1.82% |
| 28 Nov 2022 | 82.30 | 80.20 | 83.75 | 80.10 | 13082818 | 2.62% |
| 25 Nov 2022 | 80.20 | 78.50 | 81.65 | 78.45 | 8151253 | 2.30% |
| 24 Nov 2022 | 78.40 | 79.55 | 81.25 | 77.95 | 7378376 | -1.45% |
| 23 Nov 2022 | 79.55 | 79.50 | 80.20 | 79.10 | 6318816 | 0.76% |
| 22 Nov 2022 | 78.95 | 77.40 | 79.50 | 77.30 | 4247492 | 2.00% |
| 21 Nov 2022 | 77.40 | 77.75 | 78.20 | 77.10 | 3223866 | -0.45% |
| 18 Nov 2022 | 77.75 | 77.60 | 78.00 | 76.30 | 3700750 | 0.13% |
| 17 Nov 2022 | 77.65 | 78.40 | 78.45 | 76.80 | 5381000 | -1.02% |
| 16 Nov 2022 | 78.45 | 80.50 | 80.65 | 78.05 | 6597195 | -2.18% |
| 15 Nov 2022 | 80.20 | 80.00 | 80.40 | 79.15 | 3935535 | 0.63% |
| 14 Nov 2022 | 79.70 | 79.85 | 80.00 | 77.85 | 7335019 | 0.69% |
| 11 Nov 2022 | 79.15 | 79.55 | 81.50 | 78.75 | 17080978 | 0.38% |
| 10 Nov 2022 | 78.85 | 80.70 | 81.40 | 78.10 | 6788501 | -1.99% |
| 09 Nov 2022 | 80.45 | 82.00 | 82.45 | 80.20 | 8230887 | -0.86% |
| 07 Nov 2022 | 81.15 | 79.30 | 81.75 | 79.05 | 19430049 | 2.92% |
| 04 Nov 2022 | 78.85 | 78.15 | 79.20 | 77.35 | 6237576 | 0.96% |
| 03 Nov 2022 | 78.10 | 75.30 | 78.65 | 75.25 | 7673840 | 3.10% |
| 02 Nov 2022 | 75.75 | 76.40 | 77.00 | 75.30 | 3949198 | -0.79% |
| 01 Nov 2022 | 76.35 | 77.55 | 77.95 | 76.15 | 3640551 | -1.42% |
| 31 Oct 2022 | 77.45 | 76.25 | 77.80 | 76.00 | 4908006 | 1.57% |
| 28 Oct 2022 | 76.25 | 77.65 | 77.65 | 76.00 | 3939732 | -1.80% |
| 27 Oct 2022 | 77.65 | 76.85 | 77.85 | 76.20 | 5961634 | 1.97% |
| 25 Oct 2022 | 76.15 | 79.50 | 79.50 | 75.90 | 7997094 | -4.33% |
| 24 Oct 2022 | 79.60 | 80.00 | 80.00 | 78.90 | 4031210 | 1.86% |
| 21 Oct 2022 | 78.15 | 77.15 | 78.90 | 77.00 | 10490532 | 1.36% |
| 20 Oct 2022 | 77.10 | 77.55 | 78.05 | 75.85 | 8247195 | -0.84% |
| 19 Oct 2022 | 77.75 | 78.30 | 78.65 | 77.35 | 6046937 | -0.32% |
| 18 Oct 2022 | 78.00 | 78.00 | 78.90 | 76.90 | 10717157 | 0.65% |
| 17 Oct 2022 | 77.50 | 76.20 | 78.25 | 75.60 | 13351636 | 1.51% |
| 14 Oct 2022 | 76.35 | 76.10 | 77.55 | 75.30 | 13528760 | 2.35% |
| 13 Oct 2022 | 74.60 | 76.95 | 76.95 | 73.80 | 12370942 | -2.29% |
| 12 Oct 2022 | 76.35 | 72.65 | 76.60 | 72.45 | 30427628 | 5.02% |
| 11 Oct 2022 | 72.70 | 72.90 | 74.10 | 71.85 | 17890431 | 0.21% |
| 10 Oct 2022 | 72.55 | 69.45 | 74.25 | 69.00 | 13492820 | 2.62% |
| 07 Oct 2022 | 70.70 | 71.10 | 71.55 | 69.40 | 6755668 | -0.98% |
| 06 Oct 2022 | 71.40 | 70.15 | 72.15 | 70.10 | 11493971 | 2.22% |
| 04 Oct 2022 | 69.85 | 67.40 | 71.20 | 66.80 | 19705612 | 6.40% |
| 03 Oct 2022 | 65.65 | 66.20 | 67.45 | 64.80 | 8541267 | -1.06% |
| 30 Sep 2022 | 66.35 | 64.30 | 67.00 | 63.85 | 8733321 | 3.03% |
| 29 Sep 2022 | 64.40 | 65.15 | 65.85 | 64.15 | 7084401 | -0.23% |
| 28 Sep 2022 | 64.55 | 64.25 | 65.75 | 63.45 | 5870106 | -0.62% |
| 27 Sep 2022 | 64.95 | 63.75 | 66.20 | 63.20 | 8152501 | 3.34% |
| 26 Sep 2022 | 62.85 | 65.25 | 65.35 | 62.55 | 10154812 | -4.63% |
| 23 Sep 2022 | 65.90 | 67.20 | 67.90 | 65.30 | 6136761 | -2.95% |
| 22 Sep 2022 | 67.90 | 67.00 | 68.75 | 66.65 | 6378503 | 0.44% |
| 21 Sep 2022 | 67.60 | 68.00 | 68.30 | 66.60 | 5609735 | -0.73% |
| 20 Sep 2022 | 68.10 | 68.10 | 69.10 | 67.85 | 7936822 | 0.89% |
| 19 Sep 2022 | 67.50 | 66.70 | 68.15 | 65.90 | 7563145 | 2.12% |
| 16 Sep 2022 | 66.10 | 69.60 | 70.55 | 65.60 | 9900614 | -5.23% |
| 15 Sep 2022 | 69.75 | 69.60 | 71.70 | 69.05 | 9487399 | 0.72% |
| 14 Sep 2022 | 69.25 | 67.50 | 69.80 | 67.05 | 5944652 | 1.47% |
| 13 Sep 2022 | 68.25 | 69.45 | 69.50 | 67.85 | 3265477 | -1.02% |
| 12 Sep 2022 | 68.95 | 68.95 | 69.40 | 68.70 | 2379193 | 0.36% |
| 09 Sep 2022 | 68.70 | 70.25 | 70.50 | 68.40 | 4551304 | -1.72% |
| 08 Sep 2022 | 69.90 | 69.30 | 70.50 | 68.65 | 9052798 | 2.04% |
| 07 Sep 2022 | 68.50 | 68.85 | 69.15 | 67.80 | 3806181 | -0.72% |
| 06 Sep 2022 | 69.00 | 69.70 | 70.10 | 68.30 | 6466153 | -0.50% |
| 05 Sep 2022 | 69.35 | 67.75 | 70.40 | 67.75 | 10504070 | 1.99% |
| 02 Sep 2022 | 68.00 | 68.75 | 69.00 | 67.70 | 4557463 | -0.44% |
| 01 Sep 2022 | 68.30 | 68.20 | 69.00 | 67.00 | 4448671 | -0.51% |
| 30 Aug 2022 | 68.65 | 68.60 | 69.95 | 68.15 | 11183624 | 0.44% |
| 29 Aug 2022 | 68.35 | 63.50 | 69.75 | 63.45 | 16072728 | 2.70% |
| 26 Aug 2022 | 66.55 | 66.60 | 67.70 | 65.60 | 6956803 | 0.91% |
| 25 Aug 2022 | 65.95 | 63.10 | 66.95 | 63.05 | 24649863 | 5.44% |
| 24 Aug 2022 | 62.55 | 61.45 | 63.10 | 61.15 | 6788018 | 2.12% |
| 23 Aug 2022 | 61.25 | 59.50 | 62.10 | 58.80 | 3783753 | 2.85% |
| 22 Aug 2022 | 59.55 | 61.45 | 61.45 | 59.40 | 7112246 | -3.48% |
| 19 Aug 2022 | 61.70 | 63.45 | 63.60 | 61.40 | 4882307 | -2.76% |
| 18 Aug 2022 | 63.45 | 63.85 | 64.15 | 62.80 | 4917808 | -1.01% |
| 17 Aug 2022 | 64.10 | 63.35 | 64.40 | 63.10 | 4133067 | 1.18% |
| 16 Aug 2022 | 63.35 | 63.70 | 64.15 | 63.00 | 3879198 | -0.55% |
| 12 Aug 2022 | 63.70 | 62.00 | 64.10 | 61.65 | 9251228 | 2.33% |
| 11 Aug 2022 | 62.25 | 61.40 | 62.45 | 60.85 | 8036270 | 2.55% |
| 10 Aug 2022 | 60.70 | 61.40 | 61.55 | 59.95 | 6807136 | -0.82% |
| 08 Aug 2022 | 61.20 | 60.30 | 61.75 | 60.15 | 5930703 | 1.24% |
| 05 Aug 2022 | 60.45 | 58.95 | 60.90 | 58.95 | 7223730 | 2.54% |
| 04 Aug 2022 | 58.95 | 59.75 | 60.60 | 58.15 | 7339530 | -0.84% |
| 03 Aug 2022 | 59.45 | 60.00 | 60.25 | 58.50 | 7616849 | -1.57% |
| 02 Aug 2022 | 60.40 | 57.50 | 61.05 | 56.85 | 16647673 | 4.32% |
| 01 Aug 2022 | 57.90 | 55.70 | 58.75 | 55.00 | 15331305 | 5.95% |
| 29 Jul 2022 | 54.65 | 54.30 | 55.15 | 54.25 | 2972607 | 1.11% |
| 28 Jul 2022 | 54.05 | 53.55 | 54.90 | 53.25 | 4113250 | 0.93% |
| 27 Jul 2022 | 53.55 | 52.20 | 53.90 | 51.90 | 3260924 | 2.59% |
| 26 Jul 2022 | 52.20 | 53.50 | 54.00 | 52.05 | 3229271 | -2.43% |
| 25 Jul 2022 | 53.50 | 55.75 | 55.90 | 53.30 | 5788346 | -3.78% |
| 22 Jul 2022 | 55.60 | 54.65 | 55.90 | 54.20 | 5211164 | 1.83% |
| 21 Jul 2022 | 54.60 | 53.55 | 54.80 | 53.50 | 1740755 | 1.58% |
| 20 Jul 2022 | 53.75 | 54.50 | 54.80 | 53.45 | 1996406 | -1.10% |
| 19 Jul 2022 | 54.35 | 53.95 | 54.70 | 53.65 | 3167210 | 0.37% |
| 18 Jul 2022 | 54.15 | 52.55 | 54.65 | 52.55 | 3903170 | 3.34% |
| 15 Jul 2022 | 52.40 | 52.80 | 52.80 | 51.90 | 1687891 | -0.19% |
| 14 Jul 2022 | 52.50 | 53.25 | 53.40 | 52.00 | 1632380 | -1.13% |
| 13 Jul 2022 | 53.10 | 53.30 | 53.45 | 52.70 | 1585764 | 0.09% |
| 12 Jul 2022 | 53.05 | 53.75 | 53.95 | 52.70 | 2468716 | -1.30% |
| 11 Jul 2022 | 53.75 | 53.95 | 54.90 | 53.55 | 6238931 | -1.19% |
| 08 Jul 2022 | 54.40 | 54.40 | 54.60 | 53.70 | 2961631 | 0.18% |
| 07 Jul 2022 | 54.30 | 54.50 | 54.50 | 53.55 | 3384793 | 0.09% |
| 06 Jul 2022 | 54.25 | 52.90 | 54.45 | 52.40 | 5153420 | 1.88% |
| 05 Jul 2022 | 53.25 | 53.20 | 54.20 | 52.40 | 5780411 | -0.09% |
| 04 Jul 2022 | 53.30 | 50.80 | 53.70 | 50.50 | 10518012 | 4.51% |
| 01 Jul 2022 | 51.00 | 49.35 | 51.40 | 48.65 | 5859079 | 3.76% |
| 30 Jun 2022 | 49.15 | 49.70 | 50.20 | 48.65 | 4135445 | -1.60% |
| 29 Jun 2022 | 49.95 | 48.15 | 50.15 | 48.15 | 5554131 | 0.40% |
| 28 Jun 2022 | 49.75 | 49.00 | 49.95 | 48.95 | 3248177 | 0.71% |
| 27 Jun 2022 | 49.40 | 49.50 | 50.15 | 48.90 | 6492855 | 1.02% |
| 24 Jun 2022 | 48.90 | 46.75 | 49.25 | 46.30 | 6839471 | 5.27% |
| 23 Jun 2022 | 46.45 | 44.30 | 46.90 | 44.30 | 4931160 | 3.91% |
| 22 Jun 2022 | 44.70 | 44.75 | 45.35 | 44.00 | 4792142 | -1.54% |
| 21 Jun 2022 | 45.40 | 43.80 | 45.65 | 43.15 | 6825491 | 5.21% |
| 20 Jun 2022 | 43.15 | 44.80 | 45.00 | 42.20 | 4395206 | -3.47% |
| 17 Jun 2022 | 44.70 | 44.00 | 45.00 | 43.70 | 6941218 | 1.13% |
| 16 Jun 2022 | 44.20 | 46.95 | 47.00 | 43.85 | 4590583 | -4.54% |
| 15 Jun 2022 | 46.30 | 45.65 | 46.70 | 45.25 | 3476379 | 1.31% |
| 14 Jun 2022 | 45.70 | 46.55 | 47.65 | 45.45 | 4109189 | -1.83% |
| 13 Jun 2022 | 46.55 | 48.35 | 48.50 | 46.35 | 5324572 | -4.61% |
| 10 Jun 2022 | 48.80 | 49.40 | 49.75 | 48.25 | 2702017 | -2.40% |
| 09 Jun 2022 | 50.00 | 49.90 | 50.50 | 49.10 | 1924366 | 0.30% |
| 08 Jun 2022 | 49.85 | 49.35 | 50.35 | 48.80 | 3197624 | 0.91% |
| 07 Jun 2022 | 49.40 | 49.70 | 49.80 | 49.05 | 1930531 | -0.50% |
| 06 Jun 2022 | 49.65 | 49.55 | 49.90 | 48.65 | 3523265 | -0.20% |
| 03 Jun 2022 | 49.75 | 50.90 | 51.45 | 49.60 | 3954989 | -1.68% |
| 02 Jun 2022 | 50.60 | 49.20 | 50.80 | 49.20 | 3431763 | 2.02% |
| 01 Jun 2022 | 49.60 | 49.30 | 50.15 | 49.10 | 3118022 | 0.30% |
| 31 May 2022 | 49.45 | 49.50 | 50.30 | 49.20 | 4299748 | -0.70% |
| 30 May 2022 | 49.80 | 49.00 | 50.05 | 48.90 | 2171085 | 2.79% |
| 27 May 2022 | 48.45 | 48.25 | 49.00 | 47.90 | 3052852 | 1.47% |
| 26 May 2022 | 47.75 | 46.95 | 48.60 | 45.50 | 8049934 | 2.14% |
| 25 May 2022 | 46.75 | 49.75 | 49.75 | 46.60 | 9360593 | -4.69% |
| 24 May 2022 | 49.05 | 50.75 | 50.95 | 48.70 | 4946031 | -3.25% |
| 23 May 2022 | 50.70 | 51.60 | 52.15 | 50.45 | 6742718 | -2.97% |
| 20 May 2022 | 52.25 | 51.00 | 53.60 | 51.00 | 14866932 | 3.36% |
| 19 May 2022 | 50.55 | 51.15 | 51.60 | 50.15 | 3104961 | -3.35% |
| 18 May 2022 | 52.30 | 52.65 | 53.40 | 51.95 | 2834420 | -0.66% |
| 17 May 2022 | 52.65 | 51.75 | 53.00 | 51.05 | 3489039 | 2.53% |
| 16 May 2022 | 51.35 | 50.20 | 51.60 | 49.35 | 5113375 | 3.42% |
| 13 May 2022 | 49.65 | 50.45 | 51.15 | 49.35 | 4985005 | 0.40% |
| 12 May 2022 | 49.45 | 50.50 | 50.50 | 48.35 | 8379629 | -2.94% |
| 11 May 2022 | 50.95 | 52.75 | 52.75 | 49.10 | 8201487 | -2.39% |
| 10 May 2022 | 52.20 | 52.80 | 54.15 | 51.90 | 4290973 | -1.42% |
| 09 May 2022 | 52.95 | 53.40 | 53.40 | 52.30 | 4785974 | -0.94% |
| 06 May 2022 | 53.45 | 55.00 | 55.00 | 53.20 | 6466225 | -3.69% |
| 05 May 2022 | 55.50 | 55.80 | 56.60 | 55.30 | 4962599 | 0.54% |
| 04 May 2022 | 55.20 | 56.80 | 57.60 | 54.55 | 7176097 | -2.04% |
| 02 May 2022 | 56.35 | 57.10 | 57.20 | 55.60 | 5503774 | -1.31% |
| 29 Apr 2022 | 57.10 | 58.10 | 58.50 | 56.55 | 4179079 | -1.55% |
| 28 Apr 2022 | 58.00 | 58.10 | 58.50 | 57.10 | 5880526 | 0.09% |
| 27 Apr 2022 | 57.95 | 57.55 | 58.20 | 56.95 | 4894137 | -0.17% |
| 26 Apr 2022 | 58.05 | 57.50 | 58.60 | 57.30 | 6419511 | 1.49% |
| 25 Apr 2022 | 57.20 | 57.80 | 58.30 | 56.70 | 8360023 | -1.97% |
| 22 Apr 2022 | 58.35 | 59.10 | 59.90 | 58.05 | 7178872 | -2.10% |
| 21 Apr 2022 | 59.60 | 58.50 | 60.20 | 58.35 | 8083767 | 2.14% |
| 20 Apr 2022 | 58.35 | 58.65 | 58.85 | 57.70 | 6716128 | 0.09% |
| 19 Apr 2022 | 58.30 | 60.25 | 60.25 | 57.25 | 7451971 | -3.80% |
| 18 Apr 2022 | 60.60 | 61.00 | 61.10 | 60.10 | 6982495 | -0.98% |
| 13 Apr 2022 | 61.20 | 62.20 | 62.20 | 60.95 | 5407657 | -0.73% |
| 12 Apr 2022 | 61.65 | 63.00 | 63.05 | 61.30 | 8643992 | -2.61% |
| 11 Apr 2022 | 63.30 | 63.50 | 63.60 | 62.60 | 8776731 | -0.16% |
| 08 Apr 2022 | 63.40 | 64.85 | 64.90 | 63.25 | 12355280 | -0.78% |
| 07 Apr 2022 | 63.90 | 67.50 | 67.50 | 63.00 | 39127247 | -6.65% |
| 06 Apr 2022 | 68.45 | 66.20 | 70.20 | 64.50 | 31347079 | 3.87% |
| 05 Apr 2022 | 65.90 | 67.45 | 67.45 | 65.40 | 16267595 | -0.45% |
| 04 Apr 2022 | 66.20 | 64.45 | 67.00 | 64.00 | 35160910 | 4.09% |
| 01 Apr 2022 | 63.60 | 61.80 | 63.90 | 61.80 | 6557874 | 3.00% |
| 31 Mar 2022 | 61.75 | 62.55 | 62.70 | 61.05 | 6693521 | -0.80% |
| 30 Mar 2022 | 62.25 | 62.30 | 63.05 | 61.60 | 11786758 | 0.97% |
| 29 Mar 2022 | 61.65 | 63.30 | 63.80 | 60.60 | 9900467 | -2.38% |
| 28 Mar 2022 | 63.15 | 63.80 | 64.30 | 62.85 | 12765625 | -1.10% |
| 25 Mar 2022 | 63.85 | 64.50 | 64.80 | 62.60 | 21585428 | -0.16% |
| 24 Mar 2022 | 63.95 | 60.10 | 64.40 | 59.85 | 26611394 | 6.05% |
| 23 Mar 2022 | 60.30 | 60.75 | 61.05 | 59.50 | 7613154 | 0.17% |
| 22 Mar 2022 | 60.20 | 60.90 | 61.45 | 59.75 | 11712378 | -1.15% |
| 21 Mar 2022 | 60.90 | 60.30 | 62.40 | 59.75 | 13240610 | 0.41% |
| 17 Mar 2022 | 60.65 | 59.60 | 61.20 | 58.85 | 12230652 | 2.88% |
| 16 Mar 2022 | 58.95 | 56.50 | 59.20 | 56.05 | 11703495 | 5.74% |
| 15 Mar 2022 | 55.75 | 57.45 | 57.75 | 55.05 | 10754749 | -2.96% |
| 14 Mar 2022 | 57.45 | 57.05 | 57.75 | 55.65 | 7482503 | 1.50% |
| 11 Mar 2022 | 56.60 | 56.45 | 57.35 | 56.05 | 5185992 | 0.35% |
| 10 Mar 2022 | 56.40 | 57.75 | 58.70 | 56.15 | 13082815 | 0.80% |
| 09 Mar 2022 | 55.95 | 55.60 | 56.95 | 54.50 | 5031634 | 2.10% |
| 08 Mar 2022 | 54.80 | 53.60 | 55.10 | 53.10 | 7018662 | 3.10% |
| 07 Mar 2022 | 53.15 | 54.00 | 54.40 | 52.10 | 9390981 | -3.97% |
| 04 Mar 2022 | 55.35 | 55.90 | 56.50 | 55.05 | 4794524 | -1.86% |
| 03 Mar 2022 | 56.40 | 57.55 | 58.40 | 56.10 | 4966023 | -1.05% |
| 02 Mar 2022 | 57.00 | 57.00 | 58.25 | 56.10 | 6368616 | -1.55% |
| 28 Feb 2022 | 57.90 | 55.00 | 58.30 | 54.30 | 11532470 | 3.95% |
| 25 Feb 2022 | 55.70 | 53.90 | 56.90 | 53.05 | 8751258 | 7.01% |
| 24 Feb 2022 | 52.05 | 55.00 | 55.60 | 51.50 | 16511172 | -8.92% |
| 23 Feb 2022 | 57.15 | 57.95 | 58.95 | 56.50 | 6525096 | -0.70% |
| 22 Feb 2022 | 57.55 | 56.50 | 58.00 | 55.10 | 8491401 | -0.60% |
| 21 Feb 2022 | 57.90 | 59.40 | 59.75 | 57.60 | 7482986 | -3.02% |
| 18 Feb 2022 | 59.70 | 60.00 | 60.75 | 59.35 | 6592146 | -1.08% |
| 17 Feb 2022 | 60.35 | 62.05 | 62.05 | 60.10 | 4928764 | -1.71% |
| 16 Feb 2022 | 61.40 | 62.20 | 62.90 | 61.10 | 5025287 | -1.05% |
| 15 Feb 2022 | 62.05 | 60.30 | 62.25 | 59.15 | 9863353 | 3.16% |
| 14 Feb 2022 | 60.15 | 62.45 | 62.45 | 59.50 | 13306137 | -5.50% |
| 11 Feb 2022 | 63.65 | 65.45 | 65.70 | 63.25 | 11304410 | -3.49% |
| 10 Feb 2022 | 65.95 | 65.25 | 66.35 | 64.40 | 7989027 | 1.31% |
| 09 Feb 2022 | 65.10 | 64.50 | 65.40 | 63.85 | 5576636 | 1.72% |
| 08 Feb 2022 | 64.00 | 65.50 | 65.55 | 62.30 | 9687085 | -1.69% |
| 07 Feb 2022 | 65.10 | 66.40 | 66.65 | 64.00 | 6908401 | -1.74% |
| 04 Feb 2022 | 66.25 | 66.15 | 67.40 | 65.25 | 11550815 | -0.53% |
| 03 Feb 2022 | 66.60 | 67.40 | 67.60 | 66.35 | 8725868 | -1.48% |
| 02 Feb 2022 | 67.60 | 67.75 | 68.10 | 66.70 | 14053821 | 0.15% |
| 01 Feb 2022 | 67.50 | 65.20 | 68.30 | 64.90 | 27755953 | 4.33% |
| 31 Jan 2022 | 64.70 | 65.05 | 67.25 | 63.60 | 25317492 | 1.01% |
| 28 Jan 2022 | 64.05 | 63.15 | 65.00 | 63.00 | 17549423 | 2.32% |
| 27 Jan 2022 | 62.60 | 61.50 | 63.15 | 60.75 | 15244926 | 1.87% |
| 25 Jan 2022 | 61.45 | 59.30 | 61.75 | 58.60 | 9757912 | 3.89% |
| 24 Jan 2022 | 59.15 | 62.50 | 62.55 | 58.00 | 10196136 | -4.83% |
| 21 Jan 2022 | 62.15 | 63.50 | 63.70 | 61.50 | 7318989 | -2.66% |
| 20 Jan 2022 | 63.85 | 65.00 | 66.00 | 63.20 | 12796653 | -1.39% |
| 19 Jan 2022 | 64.75 | 62.65 | 65.00 | 62.00 | 15113472 | 3.43% |
| 18 Jan 2022 | 62.60 | 64.95 | 65.50 | 62.30 | 11339013 | -3.62% |
| 17 Jan 2022 | 64.95 | 64.10 | 66.00 | 63.55 | 13390098 | 1.25% |
| 14 Jan 2022 | 64.15 | 64.00 | 65.75 | 62.60 | 12474962 | -0.31% |
| 13 Jan 2022 | 64.35 | 63.10 | 64.60 | 62.25 | 8211908 | 1.58% |
| 12 Jan 2022 | 63.35 | 63.40 | 64.40 | 63.00 | 5506191 | 0.80% |
| 11 Jan 2022 | 62.85 | 64.55 | 64.65 | 62.65 | 7124848 | -2.10% |
| 10 Jan 2022 | 64.20 | 60.95 | 64.70 | 60.75 | 24461956 | 5.33% |
| 07 Jan 2022 | 60.95 | 61.00 | 62.10 | 59.85 | 9040562 | 0.49% |
| 06 Jan 2022 | 60.65 | 61.00 | 61.55 | 60.20 | 12674992 | -1.78% |
| 05 Jan 2022 | 61.75 | 62.10 | 62.95 | 61.00 | 11292000 | -1.04% |
| 04 Jan 2022 | 62.40 | 63.35 | 64.00 | 62.00 | 14603076 | -2.27% |
| 03 Jan 2022 | 63.85 | 63.00 | 65.20 | 61.65 | 31659509 | 1.35% |
| 31 Dec 2021 | 63.00 | 58.00 | 63.80 | 58.00 | 123616913 | 13.11% |
| 30 Dec 2021 | 55.70 | 56.90 | 57.00 | 55.15 | 9735604 | -3.13% |
| 29 Dec 2021 | 57.50 | 56.10 | 59.30 | 54.80 | 23801111 | 1.50% |
| 28 Dec 2021 | 56.65 | 51.50 | 57.70 | 51.50 | 33030242 | 10.32% |
| 27 Dec 2021 | 51.35 | 50.15 | 51.95 | 48.70 | 6176112 | -1.25% |
| 24 Dec 2021 | 52.00 | 53.00 | 53.05 | 50.55 | 5603318 | -1.23% |
| 23 Dec 2021 | 52.65 | 52.85 | 53.25 | 52.00 | 6439353 | -0.47% |
| 22 Dec 2021 | 52.90 | 49.10 | 53.60 | 49.05 | 14040251 | 7.96% |
| 21 Dec 2021 | 49.00 | 47.60 | 49.40 | 47.25 | 6489596 | 3.92% |
| 20 Dec 2021 | 47.15 | 49.40 | 49.50 | 46.65 | 9268515 | -5.51% |
| 17 Dec 2021 | 49.90 | 51.70 | 52.50 | 49.40 | 6567786 | -3.67% |
| 16 Dec 2021 | 51.80 | 54.00 | 54.50 | 50.80 | 4980793 | -3.54% |
| 15 Dec 2021 | 53.70 | 54.00 | 54.45 | 53.45 | 4227423 | -0.46% |
| 14 Dec 2021 | 53.95 | 53.05 | 54.80 | 52.50 | 6875546 | 0.19% |
| 13 Dec 2021 | 53.85 | 54.30 | 54.80 | 53.30 | 3955290 | -0.19% |
| 10 Dec 2021 | 53.95 | 52.50 | 54.70 | 52.05 | 11717587 | 3.15% |
| 09 Dec 2021 | 52.30 | 53.00 | 53.35 | 52.00 | 6126136 | -0.48% |
| 08 Dec 2021 | 52.55 | 52.30 | 53.00 | 51.60 | 4572883 | 2.14% |
| 07 Dec 2021 | 51.45 | 51.20 | 51.85 | 50.35 | 6477358 | 2.49% |
| 06 Dec 2021 | 50.20 | 51.75 | 52.15 | 50.10 | 6450131 | -2.52% |
| 03 Dec 2021 | 51.50 | 52.50 | 52.60 | 51.25 | 8563421 | -0.68% |
| 02 Dec 2021 | 51.85 | 52.30 | 52.60 | 51.30 | 5667938 | -0.48% |
| 01 Dec 2021 | 52.10 | 51.00 | 52.50 | 48.95 | 13010989 | 3.78% |
| 30 Nov 2021 | 50.20 | 52.15 | 53.65 | 49.75 | 10446565 | -3.74% |
| 29 Nov 2021 | 52.15 | 55.25 | 55.45 | 51.55 | 9765511 | -3.87% |
| 26 Nov 2021 | 54.25 | 57.00 | 57.70 | 53.30 | 10613000 | -6.38% |
| 25 Nov 2021 | 57.95 | 57.30 | 58.65 | 56.00 | 5586834 | 1.49% |
| 24 Nov 2021 | 57.10 | 55.70 | 59.20 | 55.70 | 10087170 | 2.70% |
| 23 Nov 2021 | 55.60 | 56.00 | 57.10 | 55.20 | 8230092 | -1.07% |
| 22 Nov 2021 | 56.20 | 59.50 | 60.10 | 55.20 | 8682289 | -5.55% |
| 18 Nov 2021 | 59.50 | 62.00 | 62.25 | 58.30 | 12043676 | -3.88% |
| 17 Nov 2021 | 61.90 | 60.75 | 62.95 | 60.10 | 10764425 | 1.56% |
| 16 Nov 2021 | 60.95 | 60.85 | 61.85 | 59.80 | 11183498 | 0.66% |
| 15 Nov 2021 | 60.55 | 62.90 | 63.45 | 60.10 | 17067670 | -3.74% |
| 12 Nov 2021 | 62.90 | 57.90 | 64.40 | 57.35 | 46196447 | 9.87% |
| 11 Nov 2021 | 57.25 | 59.45 | 59.45 | 56.80 | 9160785 | -3.05% |
| 10 Nov 2021 | 59.05 | 58.20 | 59.80 | 57.80 | 8145942 | 0.17% |
| 09 Nov 2021 | 58.95 | 57.55 | 59.80 | 57.00 | 10418802 | 2.88% |
| 08 Nov 2021 | 57.30 | 57.00 | 57.90 | 55.80 | 3373643 | 1.06% |
| 04 Nov 2021 | 56.70 | 56.30 | 57.00 | 56.10 | 1030733 | 2.07% |
| 03 Nov 2021 | 55.55 | 58.00 | 58.45 | 55.00 | 5561256 | -4.31% |
| 02 Nov 2021 | 58.05 | 57.00 | 58.80 | 56.35 | 6321684 | 2.20% |
| 01 Nov 2021 | 56.80 | 55.70 | 57.20 | 55.15 | 6131306 | 3.09% |
| 29 Oct 2021 | 55.10 | 55.70 | 55.95 | 53.50 | 10535251 | -1.17% |
| 28 Oct 2021 | 55.75 | 58.00 | 58.20 | 55.20 | 9071469 | -4.78% |
| 27 Oct 2021 | 58.55 | 57.20 | 60.25 | 56.35 | 18093360 | 3.45% |
| 26 Oct 2021 | 56.60 | 54.15 | 57.00 | 54.00 | 24585387 | 8.02% |
| 25 Oct 2021 | 52.40 | 54.35 | 54.65 | 52.10 | 5547248 | -3.32% |
| 22 Oct 2021 | 54.20 | 53.50 | 55.00 | 52.80 | 9584732 | 3.34% |
| 21 Oct 2021 | 52.45 | 52.00 | 52.70 | 51.85 | 3452742 | 0.87% |
| 20 Oct 2021 | 52.00 | 52.10 | 52.75 | 50.55 | 5940701 | -0.10% |
| 19 Oct 2021 | 52.05 | 55.30 | 55.55 | 51.50 | 7525022 | -5.10% |
| 18 Oct 2021 | 54.85 | 55.20 | 55.95 | 54.55 | 6928395 | 1.20% |
| 14 Oct 2021 | 54.20 | 53.65 | 55.20 | 53.30 | 9334825 | 1.50% |
| 13 Oct 2021 | 53.40 | 53.65 | 54.15 | 53.00 | 5800860 | 0.38% |
| 12 Oct 2021 | 53.20 | 53.15 | 53.80 | 52.65 | 5623753 | 0.47% |
| 11 Oct 2021 | 52.95 | 53.25 | 54.65 | 52.70 | 4284696 | 0.00% |
| 08 Oct 2021 | 52.95 | 53.45 | 53.45 | 52.60 | 5030094 | -0.28% |
| 07 Oct 2021 | 53.10 | 52.85 | 53.95 | 52.30 | 6694749 | 1.63% |
| 06 Oct 2021 | 52.25 | 53.80 | 54.10 | 51.80 | 4003008 | -2.06% |
| 05 Oct 2021 | 53.35 | 53.60 | 54.15 | 52.90 | 5172268 | -0.47% |
| 04 Oct 2021 | 53.60 | 54.00 | 54.40 | 53.35 | 3792400 | 0.28% |
| 01 Oct 2021 | 53.45 | 54.45 | 55.00 | 52.50 | 6299393 | -2.73% |
| 30 Sep 2021 | 54.95 | 55.20 | 55.50 | 54.70 | 4532361 | 0.46% |
| 29 Sep 2021 | 54.70 | 53.75 | 55.50 | 53.75 | 4360065 | 0.27% |
| 28 Sep 2021 | 54.55 | 54.55 | 55.80 | 53.85 | 3863997 | 0.18% |
| 27 Sep 2021 | 54.45 | 56.30 | 56.40 | 54.05 | 4079930 | -2.42% |
| 24 Sep 2021 | 55.80 | 55.60 | 56.15 | 54.55 | 10207992 | 0.81% |
| 23 Sep 2021 | 55.35 | 56.00 | 56.40 | 54.70 | 5432864 | -0.54% |
| 22 Sep 2021 | 55.65 | 55.00 | 57.90 | 54.25 | 10877390 | 2.11% |
| 21 Sep 2021 | 54.50 | 55.00 | 55.20 | 53.00 | 7915331 | 0.00% |
| 20 Sep 2021 | 54.50 | 56.00 | 57.20 | 53.80 | 7297902 | -3.45% |
| 17 Sep 2021 | 56.45 | 58.50 | 61.00 | 55.75 | 23377340 | -2.34% |
| 16 Sep 2021 | 57.80 | 54.90 | 58.40 | 54.65 | 19395434 | 7.04% |
| 15 Sep 2021 | 54.00 | 54.40 | 55.35 | 53.60 | 14641156 | -1.55% |
| 14 Sep 2021 | 54.85 | 56.70 | 57.10 | 53.15 | 24932674 | -3.09% |
| 13 Sep 2021 | 56.60 | 54.80 | 57.80 | 53.90 | 24641876 | 3.38% |
| 09 Sep 2021 | 54.75 | 52.30 | 55.50 | 52.25 | 21893698 | 4.29% |
| 08 Sep 2021 | 52.50 | 51.50 | 53.15 | 50.50 | 6463701 | 2.64% |
| 07 Sep 2021 | 51.15 | 50.65 | 51.45 | 49.65 | 3887710 | 1.59% |
| 06 Sep 2021 | 50.35 | 51.80 | 51.95 | 50.00 | 3606569 | -2.42% |
| 03 Sep 2021 | 51.60 | 51.30 | 52.10 | 50.25 | 4556253 | 0.88% |
| 02 Sep 2021 | 51.15 | 51.00 | 51.70 | 50.50 | 2369485 | 0.29% |
| 01 Sep 2021 | 51.00 | 50.70 | 51.65 | 50.25 | 3419169 | 1.49% |
| 31 Aug 2021 | 50.25 | 50.50 | 52.10 | 49.85 | 5125355 | -1.28% |
| 30 Aug 2021 | 50.90 | 48.40 | 51.50 | 48.40 | 7849861 | 5.06% |
| 27 Aug 2021 | 48.45 | 47.35 | 48.85 | 46.45 | 5051516 | 2.32% |
| 26 Aug 2021 | 47.35 | 47.15 | 47.75 | 46.50 | 12708267 | 0.32% |
| 25 Aug 2021 | 47.20 | 46.55 | 48.30 | 45.80 | 11332606 | 1.61% |
| 24 Aug 2021 | 46.45 | 44.20 | 46.95 | 43.25 | 9960289 | 3.68% |
| 23 Aug 2021 | 44.80 | 44.55 | 45.15 | 41.65 | 10855762 | 1.47% |
| 20 Aug 2021 | 44.15 | 48.00 | 48.00 | 43.20 | 14850876 | -8.02% |
| 18 Aug 2021 | 48.00 | 46.95 | 49.10 | 45.25 | 12034899 | 1.69% |
| 17 Aug 2021 | 47.20 | 48.90 | 49.10 | 46.80 | 6985783 | -3.58% |
| 16 Aug 2021 | 48.95 | 50.20 | 50.50 | 48.60 | 5417323 | -2.39% |
| 13 Aug 2021 | 50.15 | 50.60 | 51.60 | 50.00 | 4158105 | -1.67% |
| 12 Aug 2021 | 51.00 | 51.20 | 51.75 | 50.40 | 5164744 | -1.64% |
| 11 Aug 2021 | 51.85 | 50.80 | 52.85 | 48.50 | 8448513 | 1.77% |
| 10 Aug 2021 | 50.95 | 53.50 | 53.80 | 49.80 | 12082443 | -4.32% |
| 09 Aug 2021 | 53.25 | 53.10 | 54.25 | 53.00 | 5610088 | 0.28% |
| 06 Aug 2021 | 53.10 | 53.05 | 54.35 | 52.30 | 6170046 | 0.19% |
| 05 Aug 2021 | 53.00 | 53.80 | 53.80 | 51.10 | 10370624 | -2.21% |
| 04 Aug 2021 | 54.20 | 56.00 | 56.80 | 53.85 | 6767344 | -2.95% |
| 03 Aug 2021 | 55.85 | 57.25 | 57.45 | 55.00 | 5874151 | -2.45% |
| 02 Aug 2021 | 57.25 | 56.00 | 57.70 | 55.65 | 10207732 | -1.29% |
| 30 Jul 2021 | 58.00 | 58.60 | 58.60 | 57.50 | 4019634 | -0.43% |
| 29 Jul 2021 | 58.25 | 58.00 | 58.75 | 57.65 | 4316190 | 1.04% |
| 28 Jul 2021 | 57.65 | 57.00 | 58.50 | 55.00 | 4510866 | 0.44% |
| 27 Jul 2021 | 57.40 | 56.85 | 58.25 | 56.40 | 7982703 | 0.26% |
| 26 Jul 2021 | 57.25 | 58.45 | 58.50 | 56.25 | 5287695 | -2.47% |
| 23 Jul 2021 | 58.70 | 59.10 | 59.45 | 57.10 | 13393739 | -0.51% |
| 22 Jul 2021 | 59.00 | 60.50 | 62.90 | 58.35 | 82244824 | 11.74% |
| 20 Jul 2021 | 52.80 | 53.60 | 53.85 | 51.40 | 4874011 | -1.49% |
| 19 Jul 2021 | 53.60 | 55.30 | 55.55 | 53.40 | 6420935 | -4.03% |
| 16 Jul 2021 | 55.85 | 54.00 | 56.70 | 53.80 | 12527497 | 4.39% |
| 15 Jul 2021 | 53.50 | 55.50 | 55.65 | 52.80 | 5571080 | -3.34% |
| 14 Jul 2021 | 55.35 | 55.60 | 55.65 | 54.80 | 4230827 | -0.36% |
| 13 Jul 2021 | 55.55 | 57.00 | 57.00 | 55.20 | 7311372 | -0.63% |
| 12 Jul 2021 | 55.90 | 59.00 | 60.30 | 55.60 | 46470297 | 5.47% |
| 09 Jul 2021 | 53.00 | 53.10 | 53.55 | 52.00 | 3718281 | 0.28% |
| 08 Jul 2021 | 52.85 | 51.60 | 54.45 | 51.60 | 4585003 | 1.93% |
| 07 Jul 2021 | 51.85 | 51.95 | 53.00 | 51.10 | 5578327 | 0.48% |
| 06 Jul 2021 | 51.60 | 53.35 | 53.60 | 51.30 | 4372617 | -2.73% |
| 05 Jul 2021 | 53.05 | 53.25 | 54.10 | 52.80 | 2734308 | -0.28% |
| 02 Jul 2021 | 53.20 | 53.40 | 53.70 | 52.60 | 1933167 | -0.09% |
| 01 Jul 2021 | 53.25 | 53.95 | 54.00 | 52.35 | 4799415 | -1.21% |
| 30 Jun 2021 | 53.90 | 54.80 | 55.45 | 53.55 | 4027505 | -2.27% |
| 29 Jun 2021 | 55.15 | 55.95 | 56.25 | 54.75 | 3234606 | -0.63% |
| 28 Jun 2021 | 55.50 | 55.10 | 56.10 | 54.55 | 4156772 | 1.46% |
| 25 Jun 2021 | 54.70 | 54.40 | 56.40 | 53.60 | 4520519 | 1.39% |
| 24 Jun 2021 | 53.95 | 53.75 | 54.20 | 53.35 | 2815627 | 0.56% |
| 23 Jun 2021 | 53.65 | 54.60 | 54.90 | 53.30 | 3425221 | -0.83% |
| 22 Jun 2021 | 54.10 | 54.55 | 55.00 | 53.50 | 3434273 | -0.92% |
| 21 Jun 2021 | 54.60 | 53.10 | 54.95 | 52.90 | 2539251 | 1.58% |
| 18 Jun 2021 | 53.75 | 55.00 | 55.00 | 53.00 | 5252149 | -1.83% |
| 17 Jun 2021 | 54.75 | 55.95 | 56.25 | 54.45 | 2915432 | -1.44% |
| 16 Jun 2021 | 55.55 | 56.75 | 56.75 | 55.10 | 3013459 | -1.59% |
| 15 Jun 2021 | 56.45 | 57.40 | 57.70 | 55.60 | 6178131 | -0.35% |
| 14 Jun 2021 | 56.65 | 57.10 | 59.00 | 54.75 | 12189404 | 0.00% |
| 11 Jun 2021 | 56.65 | 57.00 | 57.10 | 56.10 | 2681187 | 0.18% |
| 10 Jun 2021 | 56.55 | 56.05 | 56.95 | 55.35 | 3913531 | 1.89% |
| 09 Jun 2021 | 55.50 | 56.65 | 57.70 | 55.10 | 5166742 | -1.33% |
| 08 Jun 2021 | 56.25 | 57.30 | 57.30 | 55.90 | 2972560 | -1.57% |
| 07 Jun 2021 | 57.15 | 57.35 | 57.60 | 56.60 | 3962343 | 0.09% |
| 04 Jun 2021 | 57.10 | 57.10 | 57.50 | 56.35 | 3876999 | 0.44% |
| 03 Jun 2021 | 56.85 | 57.80 | 57.90 | 56.35 | 3442830 | -1.13% |
| 02 Jun 2021 | 57.50 | 56.35 | 57.75 | 55.80 | 5928258 | 2.50% |
| 01 Jun 2021 | 56.10 | 57.25 | 57.35 | 56.00 | 2804786 | -1.49% |
| 31 May 2021 | 56.95 | 56.50 | 57.75 | 55.60 | 4831850 | 0.53% |
| 28 May 2021 | 56.65 | 58.40 | 58.70 | 56.00 | 6775667 | -2.58% |
| 27 May 2021 | 58.15 | 59.70 | 59.80 | 57.50 | 9050731 | -1.77% |
| 26 May 2021 | 59.20 | 59.40 | 60.00 | 58.15 | 11028899 | 1.02% |
| 25 May 2021 | 58.60 | 57.40 | 60.25 | 56.60 | 23525267 | 3.26% |
| 24 May 2021 | 56.75 | 55.40 | 57.35 | 55.40 | 14752917 | 3.84% |
| 21 May 2021 | 54.65 | 54.40 | 55.40 | 53.25 | 4447750 | 2.25% |
| 20 May 2021 | 53.45 | 54.00 | 54.40 | 52.80 | 3476921 | -0.09% |
| 19 May 2021 | 53.50 | 54.00 | 54.50 | 53.35 | 2600300 | -0.65% |
| 18 May 2021 | 53.85 | 54.45 | 55.50 | 52.80 | 5839073 | -0.19% |
| 17 May 2021 | 53.95 | 54.50 | 54.65 | 53.50 | 5362646 | -0.74% |
| 14 May 2021 | 54.35 | 56.00 | 56.45 | 53.80 | 5767251 | -2.69% |
| 12 May 2021 | 55.85 | 56.75 | 57.15 | 54.50 | 12239450 | -0.62% |
| 11 May 2021 | 56.20 | 53.30 | 56.85 | 52.65 | 22867716 | 3.79% |
| 10 May 2021 | 54.15 | 54.40 | 55.00 | 52.00 | 11178811 | 1.03% |
| 07 May 2021 | 53.60 | 53.40 | 54.00 | 52.60 | 6848866 | 1.90% |
| 06 May 2021 | 52.60 | 52.70 | 53.00 | 51.50 | 4839626 | 0.38% |
| 05 May 2021 | 52.40 | 53.45 | 55.75 | 52.15 | 9593229 | -1.23% |
| 04 May 2021 | 53.05 | 51.55 | 54.60 | 51.55 | 14015937 | 2.81% |
| 03 May 2021 | 51.60 | 52.70 | 52.70 | 50.55 | 4425704 | -2.64% |
| 30 Apr 2021 | 53.00 | 52.05 | 54.00 | 50.70 | 10077275 | 2.32% |
| 29 Apr 2021 | 51.80 | 49.50 | 56.70 | 48.20 | 26497732 | 5.07% |
| 28 Apr 2021 | 49.30 | 49.50 | 50.35 | 48.60 | 4477623 | -0.30% |
| 27 Apr 2021 | 49.45 | 47.25 | 50.40 | 47.25 | 6776097 | 4.99% |
| 26 Apr 2021 | 47.10 | 46.55 | 47.90 | 46.15 | 2899036 | 2.28% |
| 23 Apr 2021 | 46.05 | 46.90 | 47.00 | 45.90 | 4818158 | 0.00% |
| 22 Apr 2021 | 46.05 | 45.20 | 46.65 | 45.10 | 5004058 | 0.77% |
| 20 Apr 2021 | 45.70 | 45.10 | 46.30 | 45.00 | 8108688 | 2.12% |
| 19 Apr 2021 | 44.75 | 46.00 | 46.00 | 44.50 | 3850668 | -4.58% |
| 16 Apr 2021 | 46.90 | 47.45 | 47.65 | 46.50 | 3048289 | -0.64% |
| 15 Apr 2021 | 47.20 | 47.70 | 48.30 | 46.10 | 2663079 | -1.97% |
| 13 Apr 2021 | 48.15 | 47.85 | 48.70 | 47.25 | 3331476 | -0.21% |
| 12 Apr 2021 | 48.25 | 48.10 | 50.10 | 44.70 | 11030413 | -3.79% |
| 09 Apr 2021 | 50.15 | 49.55 | 51.80 | 49.35 | 4453225 | 0.30% |
| 08 Apr 2021 | 50.00 | 50.65 | 50.90 | 49.40 | 3588845 | -0.40% |
| 07 Apr 2021 | 50.20 | 50.10 | 51.00 | 49.20 | 5256103 | 1.41% |
| 06 Apr 2021 | 49.50 | 47.65 | 50.60 | 47.60 | 3699811 | 4.21% |
| 05 Apr 2021 | 47.50 | 47.80 | 48.00 | 45.60 | 3363476 | -0.42% |
| 01 Apr 2021 | 47.70 | 47.90 | 48.40 | 47.40 | 4058499 | 0.74% |
| 31 Mar 2021 | 47.35 | 47.55 | 48.50 | 46.10 | 4433513 | -0.11% |
| 30 Mar 2021 | 47.40 | 48.05 | 48.90 | 46.95 | 4189824 | -0.32% |
| 26 Mar 2021 | 47.55 | 48.75 | 49.40 | 47.25 | 3475428 | -1.45% |
| 25 Mar 2021 | 48.25 | 49.90 | 49.90 | 47.35 | 6518182 | -3.02% |
| 24 Mar 2021 | 49.75 | 51.50 | 52.65 | 49.00 | 5308741 | -6.04% |
| 23 Mar 2021 | 52.95 | 50.05 | 53.45 | 50.05 | 4620262 | 4.96% |
| 22 Mar 2021 | 50.45 | 50.40 | 51.35 | 49.85 | 1933725 | 0.10% |
| 19 Mar 2021 | 50.40 | 50.90 | 51.25 | 47.55 | 9738882 | -1.75% |
| 18 Mar 2021 | 51.30 | 53.30 | 54.15 | 50.10 | 6624564 | -2.75% |
| 17 Mar 2021 | 52.75 | 55.00 | 55.30 | 52.50 | 4625216 | -4.09% |
| 16 Mar 2021 | 55.00 | 54.50 | 55.60 | 53.70 | 6050752 | 1.29% |
| 15 Mar 2021 | 54.30 | 55.30 | 55.50 | 52.50 | 6063825 | -1.27% |
| 12 Mar 2021 | 55.00 | 53.65 | 55.80 | 52.10 | 9781497 | 3.68% |
| 10 Mar 2021 | 53.05 | 54.90 | 54.90 | 52.50 | 7284094 | -2.12% |
| 09 Mar 2021 | 54.20 | 56.50 | 56.60 | 52.15 | 7052670 | -3.21% |
| 08 Mar 2021 | 56.00 | 57.00 | 57.45 | 55.10 | 5716408 | -0.44% |
| 05 Mar 2021 | 56.25 | 55.75 | 58.95 | 55.30 | 17426196 | 1.35% |
| 04 Mar 2021 | 55.50 | 55.45 | 57.40 | 54.55 | 11406998 | -0.09% |
| 03 Mar 2021 | 55.55 | 55.00 | 56.45 | 54.55 | 9129353 | 1.93% |
| 02 Mar 2021 | 54.50 | 54.65 | 55.60 | 54.10 | 5438212 | 0.37% |
| 01 Mar 2021 | 54.30 | 55.45 | 55.60 | 53.90 | 6220331 | -1.09% |
| 26 Feb 2021 | 54.90 | 54.75 | 56.75 | 53.00 | 16619913 | -2.75% |
| 25 Feb 2021 | 56.45 | 56.80 | 57.00 | 55.30 | 12982961 | 0.62% |
| 24 Feb 2021 | 56.10 | 53.65 | 56.50 | 53.35 | 18723790 | 5.45% |
| 23 Feb 2021 | 53.20 | 52.15 | 53.90 | 51.75 | 12561386 | 2.80% |
| 22 Feb 2021 | 51.75 | 52.70 | 54.25 | 51.10 | 17747029 | -0.77% |
| 19 Feb 2021 | 52.15 | 50.00 | 55.00 | 49.50 | 42317631 | 4.61% |
| 18 Feb 2021 | 49.85 | 49.50 | 50.70 | 49.20 | 15410416 | 1.94% |
| 17 Feb 2021 | 48.90 | 48.15 | 51.25 | 47.65 | 16702308 | 2.19% |
| 16 Feb 2021 | 47.85 | 49.50 | 49.70 | 47.30 | 8753197 | -2.64% |
| 15 Feb 2021 | 49.15 | 50.00 | 50.00 | 48.10 | 20934460 | -2.87% |
| 12 Feb 2021 | 50.60 | 51.00 | 51.45 | 50.00 | 22814302 | 1.00% |
| 11 Feb 2021 | 50.10 | 47.15 | 50.70 | 46.75 | 31217984 | 6.26% |
| 10 Feb 2021 | 47.15 | 45.20 | 48.00 | 44.35 | 33436400 | 4.66% |
| 09 Feb 2021 | 45.05 | 43.90 | 46.40 | 43.05 | 25446896 | 3.09% |
| 08 Feb 2021 | 43.70 | 43.50 | 43.90 | 43.05 | 4392137 | 1.39% |
| 05 Feb 2021 | 43.10 | 44.25 | 45.20 | 42.75 | 8207123 | -2.05% |
| 04 Feb 2021 | 44.00 | 43.30 | 44.80 | 43.30 | 10151199 | 0.23% |
| 03 Feb 2021 | 43.90 | 43.85 | 44.25 | 43.35 | 11618975 | 1.04% |
| 02 Feb 2021 | 43.45 | 43.90 | 44.35 | 42.80 | 9249123 | 0.12% |
| 01 Feb 2021 | 43.40 | 44.00 | 44.00 | 41.85 | 10773625 | -0.80% |
| 29 Jan 2021 | 43.75 | 44.00 | 44.40 | 42.65 | 7264742 | 0.00% |
| 28 Jan 2021 | 43.75 | 42.35 | 44.80 | 42.30 | 11757770 | 0.46% |
| 27 Jan 2021 | 43.55 | 42.30 | 43.85 | 41.15 | 11147878 | 3.20% |
| 25 Jan 2021 | 42.20 | 42.40 | 44.00 | 40.60 | 9609072 | 0.60% |
| 22 Jan 2021 | 41.95 | 43.30 | 43.65 | 40.85 | 11421099 | -1.76% |
| 21 Jan 2021 | 42.70 | 45.55 | 45.75 | 42.20 | 15492496 | -5.95% |
| 20 Jan 2021 | 45.40 | 45.30 | 46.20 | 43.90 | 21923781 | 0.33% |
| 19 Jan 2021 | 45.25 | 43.75 | 45.70 | 43.50 | 20168567 | 4.99% |
| 18 Jan 2021 | 43.10 | 45.30 | 45.30 | 42.30 | 11787670 | -3.58% |
| 15 Jan 2021 | 44.70 | 43.55 | 45.00 | 42.65 | 27037617 | 3.59% |
| 14 Jan 2021 | 43.15 | 43.15 | 43.90 | 42.65 | 7665748 | -0.35% |
| 13 Jan 2021 | 43.30 | 44.35 | 45.50 | 41.70 | 20688520 | -1.03% |
| 12 Jan 2021 | 43.75 | 42.45 | 45.00 | 41.70 | 22448869 | 3.31% |
| 11 Jan 2021 | 42.35 | 43.70 | 43.85 | 41.45 | 13298632 | -1.85% |
| 08 Jan 2021 | 43.15 | 44.50 | 45.40 | 42.25 | 45750483 | 0.35% |
| 07 Jan 2021 | 43.00 | 39.00 | 45.70 | 38.60 | 140397270 | 12.42% |
| 06 Jan 2021 | 38.25 | 38.25 | 38.70 | 36.90 | 12577233 | 0.66% |
| 05 Jan 2021 | 38.00 | 36.90 | 38.35 | 36.70 | 8681244 | 2.98% |
| 04 Jan 2021 | 36.90 | 38.50 | 38.95 | 36.60 | 15023736 | -2.77% |
| 01 Jan 2021 | 37.95 | 37.10 | 38.25 | 37.05 | 5158113 | 2.57% |
| 31 Dec 2020 | 37.00 | 37.65 | 38.10 | 36.85 | 4558498 | -1.07% |
| 30 Dec 2020 | 37.40 | 38.00 | 38.00 | 37.15 | 4011419 | -0.66% |
| 29 Dec 2020 | 37.65 | 38.20 | 38.75 | 37.50 | 2671145 | -1.18% |
| 28 Dec 2020 | 38.10 | 37.50 | 38.65 | 37.50 | 5261889 | 2.01% |
| 24 Dec 2020 | 37.35 | 37.90 | 37.95 | 37.00 | 2810191 | -0.53% |
| 23 Dec 2020 | 37.55 | 37.50 | 37.90 | 36.80 | 4085311 | 1.35% |
| 22 Dec 2020 | 37.05 | 36.10 | 37.25 | 35.00 | 7481183 | 0.27% |
| 21 Dec 2020 | 36.95 | 38.25 | 38.95 | 36.20 | 5088773 | -5.86% |
| 18 Dec 2020 | 39.25 | 40.00 | 40.50 | 38.65 | 23396891 | -1.38% |
| 17 Dec 2020 | 39.80 | 42.80 | 43.35 | 39.30 | 31509416 | -1.49% |
| 16 Dec 2020 | 40.40 | 40.15 | 41.45 | 39.70 | 19120068 | 1.51% |
| 15 Dec 2020 | 39.80 | 40.50 | 40.60 | 39.60 | 4809163 | -1.85% |
| 14 Dec 2020 | 40.55 | 39.40 | 41.25 | 39.25 | 12293878 | 4.11% |
| 11 Dec 2020 | 38.95 | 39.40 | 40.20 | 38.50 | 11342091 | -1.14% |
| 10 Dec 2020 | 39.40 | 40.15 | 40.15 | 39.05 | 3747462 | -1.50% |
| 09 Dec 2020 | 40.00 | 40.05 | 42.15 | 39.55 | 8392021 | 0.13% |
| 08 Dec 2020 | 39.95 | 40.30 | 40.30 | 39.20 | 2204857 | -0.12% |
| 07 Dec 2020 | 40.00 | 40.00 | 40.50 | 39.95 | 3834309 | 0.38% |
| 04 Dec 2020 | 39.85 | 40.00 | 40.50 | 39.45 | 3047729 | -0.25% |
| 03 Dec 2020 | 39.95 | 40.10 | 40.50 | 39.50 | 3139546 | 0.13% |
| 02 Dec 2020 | 39.90 | 40.90 | 40.90 | 39.50 | 3452180 | -1.85% |
| 01 Dec 2020 | 40.65 | 42.15 | 42.40 | 39.50 | 5380814 | -2.75% |
| 27 Nov 2020 | 41.80 | 40.35 | 42.20 | 40.00 | 12465420 | 3.08% |
| 26 Nov 2020 | 40.55 | 39.80 | 42.50 | 38.55 | 6175518 | 2.40% |
| 25 Nov 2020 | 39.60 | 41.30 | 41.90 | 39.30 | 4952351 | -3.41% |
| 24 Nov 2020 | 41.00 | 45.00 | 45.00 | 40.55 | 36614018 | 1.99% |
| 23 Nov 2020 | 40.20 | 38.10 | 40.20 | 38.10 | 6639752 | 20.00% |
| 20 Nov 2020 | 33.50 | 32.40 | 33.60 | 32.40 | 3613741 | 3.40% |
| 19 Nov 2020 | 32.40 | 33.50 | 33.75 | 32.00 | 3354200 | -3.28% |
| 18 Nov 2020 | 33.50 | 33.30 | 34.00 | 33.20 | 5385443 | 0.90% |
| 17 Nov 2020 | 33.20 | 31.95 | 33.75 | 31.30 | 5043319 | 5.23% |
| 14 Nov 2020 | 31.55 | 31.50 | 31.80 | 31.45 | 868883 | 0.80% |
| 13 Nov 2020 | 31.30 | 30.75 | 31.65 | 30.60 | 2015940 | 0.81% |
| 12 Nov 2020 | 31.05 | 30.55 | 31.25 | 30.45 | 3013375 | 1.64% |
| 11 Nov 2020 | 30.55 | 30.70 | 31.90 | 30.40 | 3571921 | -1.29% |
| 10 Nov 2020 | 30.95 | 30.40 | 31.30 | 30.15 | 4589988 | 2.31% |
| 09 Nov 2020 | 30.25 | 30.30 | 30.75 | 29.85 | 4173336 | 0.67% |
| 06 Nov 2020 | 30.05 | 31.00 | 31.05 | 29.95 | 2856228 | -0.83% |
| 05 Nov 2020 | 30.30 | 29.95 | 30.55 | 29.80 | 2404085 | 2.02% |
| 04 Nov 2020 | 29.70 | 30.20 | 30.20 | 29.25 | 3333804 | -0.83% |
| 03 Nov 2020 | 29.95 | 30.00 | 30.25 | 29.70 | 2716901 | 0.50% |
| 02 Nov 2020 | 29.80 | 30.60 | 30.90 | 29.35 | 1642424 | -2.13% |
| 30 Oct 2020 | 30.45 | 30.30 | 30.95 | 29.50 | 2475514 | 0.50% |
| 29 Oct 2020 | 30.30 | 28.90 | 30.75 | 28.40 | 2242491 | 3.95% |
| 28 Oct 2020 | 29.15 | 29.65 | 29.80 | 28.95 | 1584730 | -1.85% |
| 27 Oct 2020 | 29.70 | 29.75 | 30.00 | 29.25 | 2048542 | -0.34% |
| 26 Oct 2020 | 29.80 | 30.45 | 30.45 | 29.55 | 1139286 | -1.32% |
| 23 Oct 2020 | 30.20 | 30.70 | 30.95 | 30.05 | 1170087 | -1.47% |
| 22 Oct 2020 | 30.65 | 30.05 | 30.95 | 29.80 | 1968556 | 1.32% |
| 21 Oct 2020 | 30.25 | 30.15 | 31.45 | 29.65 | 5461740 | 1.51% |
| 20 Oct 2020 | 29.80 | 30.20 | 30.25 | 29.15 | 1460408 | -2.13% |
| 19 Oct 2020 | 30.45 | 29.30 | 30.85 | 29.25 | 3580315 | 4.64% |
| 16 Oct 2020 | 29.10 | 28.95 | 29.25 | 28.20 | 1370924 | 1.75% |
| 15 Oct 2020 | 28.60 | 29.45 | 29.75 | 28.45 | 1854922 | -1.38% |
| 14 Oct 2020 | 29.00 | 29.00 | 29.30 | 28.20 | 2149233 | 0.52% |
| 13 Oct 2020 | 28.85 | 29.40 | 29.40 | 28.80 | 1466162 | -2.20% |
| 12 Oct 2020 | 29.50 | 30.00 | 30.70 | 29.10 | 1976731 | -1.17% |
| 09 Oct 2020 | 29.85 | 30.30 | 30.30 | 29.75 | 1770772 | -0.50% |
| 08 Oct 2020 | 30.00 | 30.50 | 30.50 | 29.90 | 1695226 | 0.33% |
| 07 Oct 2020 | 29.90 | 29.95 | 30.55 | 29.75 | 2062052 | -0.83% |
| 06 Oct 2020 | 30.15 | 31.00 | 31.10 | 29.40 | 4812356 | -1.95% |
| 05 Oct 2020 | 30.75 | 31.90 | 33.20 | 30.55 | 3467227 | -3.45% |
| 01 Oct 2020 | 31.85 | 32.45 | 32.75 | 31.25 | 2986801 | -1.39% |
| 30 Sep 2020 | 32.30 | 33.00 | 33.05 | 32.15 | 4184197 | -1.37% |
| 29 Sep 2020 | 32.75 | 32.15 | 33.00 | 31.65 | 5057273 | 2.99% |
| 28 Sep 2020 | 31.80 | 31.75 | 32.70 | 31.55 | 4133057 | 1.27% |
| 25 Sep 2020 | 31.40 | 29.60 | 32.40 | 29.50 | 6976202 | 6.44% |
| 24 Sep 2020 | 29.50 | 30.80 | 31.00 | 29.05 | 5389513 | -6.50% |
| 23 Sep 2020 | 31.55 | 31.25 | 32.20 | 31.05 | 3940455 | 0.96% |
| 22 Sep 2020 | 31.25 | 31.00 | 32.45 | 29.50 | 8911094 | 0.16% |
| 21 Sep 2020 | 31.20 | 32.30 | 33.00 | 30.70 | 5903647 | -3.26% |
| 18 Sep 2020 | 32.25 | 32.85 | 33.30 | 31.25 | 16262178 | -0.77% |
| 17 Sep 2020 | 32.50 | 32.50 | 34.00 | 32.10 | 11438138 | -1.52% |
| 16 Sep 2020 | 33.00 | 33.70 | 34.00 | 32.65 | 9628365 | -3.08% |
| 15 Sep 2020 | 34.05 | 29.95 | 34.75 | 29.10 | 20272950 | 14.84% |
| 14 Sep 2020 | 29.65 | 28.40 | 30.05 | 28.35 | 5618880 | 5.14% |
| 11 Sep 2020 | 28.20 | 28.50 | 28.65 | 27.90 | 2547519 | -0.35% |
| 10 Sep 2020 | 28.30 | 28.10 | 28.90 | 27.70 | 2821217 | 0.89% |
| 09 Sep 2020 | 28.05 | 28.20 | 28.80 | 27.30 | 4337759 | -2.60% |
| 08 Sep 2020 | 28.80 | 29.00 | 29.30 | 28.30 | 4729141 | -0.69% |
| 07 Sep 2020 | 29.00 | 28.30 | 29.20 | 27.65 | 4446319 | 1.58% |
| 04 Sep 2020 | 28.55 | 28.95 | 29.30 | 28.25 | 4183026 | -2.73% |
| 03 Sep 2020 | 29.35 | 29.65 | 30.00 | 29.20 | 5063002 | -0.84% |
| 02 Sep 2020 | 29.60 | 29.00 | 30.10 | 28.00 | 4705129 | 2.96% |
| 01 Sep 2020 | 28.75 | 27.60 | 29.00 | 26.35 | 6587690 | 4.36% |
| 31 Aug 2020 | 27.55 | 30.10 | 30.30 | 23.65 | 12521734 | -6.77% |
| 28 Aug 2020 | 29.55 | 29.00 | 30.20 | 29.00 | 8707506 | 2.96% |
| 27 Aug 2020 | 28.70 | 29.65 | 29.75 | 28.50 | 7152998 | -2.38% |
| 26 Aug 2020 | 29.40 | 29.20 | 29.50 | 28.50 | 6323982 | 1.73% |
| 25 Aug 2020 | 28.90 | 29.15 | 29.40 | 28.85 | 4547702 | -0.52% |
| 24 Aug 2020 | 29.05 | 29.00 | 29.70 | 28.90 | 7098064 | 0.69% |
| 21 Aug 2020 | 28.85 | 29.00 | 29.60 | 28.85 | 5711569 | -0.52% |
| 20 Aug 2020 | 29.00 | 28.60 | 29.50 | 28.60 | 7240144 | -0.17% |
| 19 Aug 2020 | 29.05 | 28.60 | 29.95 | 28.00 | 11434560 | 2.11% |
| 18 Aug 2020 | 28.45 | 26.95 | 28.70 | 26.75 | 10502063 | 6.16% |
| 17 Aug 2020 | 26.80 | 27.00 | 27.25 | 26.10 | 7759456 | 0.75% |
| 14 Aug 2020 | 26.60 | 28.00 | 28.20 | 25.30 | 18371783 | -4.14% |
| 13 Aug 2020 | 27.75 | 26.30 | 28.65 | 26.15 | 48277028 | 5.51% |
| 12 Aug 2020 | 26.30 | 23.00 | 26.80 | 22.25 | 65527915 | 15.86% |
| 11 Aug 2020 | 22.70 | 21.00 | 23.35 | 20.75 | 31934551 | 9.40% |
| 10 Aug 2020 | 20.75 | 20.60 | 21.10 | 20.45 | 15553891 | 2.47% |
| 07 Aug 2020 | 20.25 | 20.30 | 20.50 | 20.00 | 12480132 | 0.25% |
| 06 Aug 2020 | 20.20 | 19.65 | 20.50 | 19.40 | 16518560 | 3.59% |
| 05 Aug 2020 | 19.50 | 19.40 | 19.70 | 19.20 | 11074715 | 1.04% |
| 04 Aug 2020 | 19.30 | 18.90 | 19.50 | 18.75 | 6338536 | 2.66% |
| 03 Aug 2020 | 18.80 | 19.00 | 19.10 | 18.60 | 6006178 | -1.05% |
| 31 Jul 2020 | 19.00 | 18.90 | 19.25 | 18.50 | 5294056 | 0.80% |
| 30 Jul 2020 | 18.85 | 19.55 | 19.80 | 18.80 | 5114828 | -3.08% |
| 29 Jul 2020 | 19.45 | 19.40 | 19.75 | 19.25 | 14926955 | 1.57% |
| 28 Jul 2020 | 19.15 | 18.70 | 19.30 | 18.60 | 8677400 | 2.68% |
| 27 Jul 2020 | 18.65 | 19.25 | 19.35 | 18.55 | 5374370 | -2.61% |
| 24 Jul 2020 | 19.15 | 18.65 | 19.40 | 18.30 | 16475498 | 2.41% |
| 23 Jul 2020 | 18.70 | 18.90 | 19.00 | 18.65 | 5838398 | -0.27% |
| 22 Jul 2020 | 18.75 | 19.10 | 19.10 | 18.65 | 7446195 | -1.06% |
| 21 Jul 2020 | 18.95 | 19.35 | 19.40 | 18.85 | 7020329 | -1.30% |
| 20 Jul 2020 | 19.20 | 18.75 | 19.45 | 18.75 | 16039128 | 2.95% |
| 17 Jul 2020 | 18.65 | 18.30 | 18.80 | 18.25 | 7957146 | 1.36% |
| 16 Jul 2020 | 18.40 | 18.60 | 18.60 | 18.00 | 6018457 | -0.54% |
| 15 Jul 2020 | 18.50 | 18.90 | 19.10 | 18.40 | 5674873 | -1.33% |
| 14 Jul 2020 | 18.75 | 19.30 | 19.30 | 18.55 | 8605711 | -2.85% |
| 13 Jul 2020 | 19.30 | 19.35 | 19.60 | 19.10 | 8043194 | 0.00% |
| 10 Jul 2020 | 19.30 | 20.05 | 20.05 | 19.10 | 14302730 | -4.93% |
| 09 Jul 2020 | 20.30 | 20.30 | 20.80 | 20.20 | 9258795 | 0.25% |
| 08 Jul 2020 | 20.25 | 20.70 | 20.80 | 20.10 | 15716856 | -1.46% |
| 07 Jul 2020 | 20.55 | 19.20 | 20.70 | 19.15 | 27531676 | 7.59% |
| 06 Jul 2020 | 19.10 | 19.20 | 19.40 | 19.05 | 5172760 | 0.26% |
| 03 Jul 2020 | 19.05 | 19.15 | 19.25 | 18.85 | 6237918 | 0.00% |
| 02 Jul 2020 | 19.05 | 18.85 | 19.25 | 18.70 | 9594880 | 2.42% |
| 01 Jul 2020 | 18.60 | 18.45 | 19.05 | 18.20 | 13980004 | 1.09% |
| 30 Jun 2020 | 18.40 | 19.00 | 19.20 | 18.25 | 7691480 | -2.39% |
| 29 Jun 2020 | 18.85 | 19.30 | 19.50 | 18.55 | 11884986 | -2.33% |
| 26 Jun 2020 | 19.30 | 20.10 | 20.35 | 19.25 | 12822676 | -3.02% |
| 25 Jun 2020 | 19.90 | 20.00 | 20.60 | 19.25 | 18216136 | -0.50% |
| 24 Jun 2020 | 20.00 | 21.20 | 21.80 | 19.50 | 22475287 | -5.66% |
| 23 Jun 2020 | 21.20 | 21.85 | 21.95 | 20.85 | 21417282 | -1.40% |
| 22 Jun 2020 | 21.50 | 19.50 | 22.30 | 19.00 | 57978821 | 10.82% |
| 19 Jun 2020 | 19.40 | 19.35 | 19.80 | 19.00 | 10711316 | 0.78% |
| 18 Jun 2020 | 19.25 | 18.65 | 19.50 | 18.50 | 13014982 | 4.62% |
| 17 Jun 2020 | 18.40 | 18.50 | 18.85 | 18.30 | 6495253 | -2.39% |
| 16 Jun 2020 | 18.85 | 19.70 | 19.70 | 18.30 | 13080117 | -2.33% |
| 15 Jun 2020 | 19.30 | 18.80 | 20.25 | 18.60 | 28951994 | 6.04% |
| 12 Jun 2020 | 18.20 | 16.85 | 18.65 | 16.60 | 30318129 | 2.25% |
| 11 Jun 2020 | 17.80 | 18.10 | 19.10 | 17.60 | 24315807 | -1.39% |
| 10 Jun 2020 | 18.05 | 17.40 | 18.60 | 17.10 | 22094076 | 3.74% |
| 09 Jun 2020 | 17.40 | 18.65 | 18.95 | 17.10 | 12891798 | -5.69% |
| 08 Jun 2020 | 18.45 | 18.05 | 19.50 | 17.90 | 26612388 | 7.58% |
| 05 Jun 2020 | 17.15 | 15.20 | 17.25 | 14.90 | 25379482 | 13.58% |
| 04 Jun 2020 | 15.10 | 15.75 | 15.95 | 15.10 | 7832977 | -4.73% |
| 03 Jun 2020 | 15.85 | 16.15 | 16.40 | 15.60 | 13113853 | 1.28% |
| 02 Jun 2020 | 15.65 | 15.55 | 15.65 | 15.10 | 11812878 | 4.68% |
| 01 Jun 2020 | 14.95 | 14.85 | 14.95 | 14.60 | 10975406 | 4.91% |
| 29 May 2020 | 14.25 | 13.60 | 14.25 | 13.55 | 18099376 | 4.78% |
| 28 May 2020 | 13.60 | 13.50 | 13.85 | 13.45 | 2963485 | 1.12% |
| 27 May 2020 | 13.45 | 13.55 | 13.70 | 13.40 | 5183717 | -1.10% |
| 26 May 2020 | 13.60 | 13.55 | 13.75 | 13.50 | 4442142 | 1.49% |
| 22 May 2020 | 13.40 | 13.60 | 13.65 | 13.40 | 2790290 | -0.74% |
| 21 May 2020 | 13.50 | 13.45 | 13.65 | 13.45 | 1598819 | 0.00% |
| 20 May 2020 | 13.50 | 13.45 | 13.60 | 13.45 | 1325288 | 0.37% |
| 19 May 2020 | 13.45 | 13.90 | 13.90 | 13.45 | 3359326 | -0.37% |
| 18 May 2020 | 13.50 | 14.00 | 14.05 | 13.45 | 5527263 | -3.57% |
| 15 May 2020 | 14.00 | 14.00 | 14.10 | 13.95 | 1716485 | 0.36% |
| 14 May 2020 | 13.95 | 14.35 | 14.40 | 13.95 | 5025018 | -1.76% |
| 13 May 2020 | 14.20 | 14.55 | 14.55 | 13.95 | 9553389 | 2.16% |
| 12 May 2020 | 13.90 | 14.05 | 14.15 | 13.80 | 4690071 | -0.36% |
| 11 May 2020 | 13.95 | 14.45 | 14.70 | 13.85 | 2789844 | -2.11% |
| 08 May 2020 | 14.25 | 14.00 | 14.55 | 13.95 | 2976183 | 2.52% |
| 07 May 2020 | 13.90 | 13.90 | 14.10 | 13.80 | 1787697 | 0.00% |
| 06 May 2020 | 13.90 | 13.95 | 14.10 | 13.70 | 3064921 | 0.36% |
| 05 May 2020 | 13.85 | 14.25 | 14.25 | 13.80 | 4071317 | 0.00% |
| 04 May 2020 | 13.85 | 14.50 | 14.50 | 13.80 | 4823906 | -4.48% |
| 30 Apr 2020 | 14.50 | 14.75 | 14.75 | 14.40 | 5880072 | 0.35% |
| 29 Apr 2020 | 14.45 | 14.80 | 14.95 | 14.45 | 6295925 | -1.03% |
| 28 Apr 2020 | 14.60 | 14.90 | 15.00 | 14.30 | 4423717 | 0.34% |
| 27 Apr 2020 | 14.55 | 15.00 | 15.15 | 14.40 | 5690348 | -2.02% |
| 24 Apr 2020 | 14.85 | 15.70 | 15.75 | 14.85 | 4156226 | -4.81% |
| 23 Apr 2020 | 15.60 | 15.85 | 16.50 | 15.40 | 3795760 | -1.58% |
| 22 Apr 2020 | 15.85 | 16.70 | 16.75 | 15.85 | 2337412 | -4.80% |
| 21 Apr 2020 | 16.65 | 17.95 | 17.95 | 16.65 | 4791596 | -4.86% |
| 20 Apr 2020 | 17.50 | 17.30 | 17.50 | 17.20 | 2203330 | 4.79% |
| 17 Apr 2020 | 16.70 | 16.70 | 16.70 | 16.20 | 3554984 | 4.70% |
| 16 Apr 2020 | 15.95 | 15.40 | 16.10 | 15.35 | 3171220 | 3.91% |
| 15 Apr 2020 | 15.35 | 16.15 | 16.15 | 15.15 | 4713110 | -0.32% |
| 13 Apr 2020 | 15.40 | 15.20 | 15.40 | 15.00 | 7043907 | 4.76% |
| 09 Apr 2020 | 14.70 | 14.70 | 15.00 | 14.45 | 3826686 | 1.38% |
| 08 Apr 2020 | 14.50 | 14.15 | 14.80 | 14.00 | 2336145 | 2.84% |
| 07 Apr 2020 | 14.10 | 14.70 | 14.75 | 13.95 | 3796458 | 0.36% |
| 03 Apr 2020 | 14.05 | 14.95 | 14.95 | 13.80 | 3300706 | -3.10% |
| 01 Apr 2020 | 14.50 | 15.25 | 15.25 | 14.40 | 5240409 | -2.36% |
| 31 Mar 2020 | 14.85 | 15.50 | 15.90 | 14.55 | 2263703 | -2.94% |
| 30 Mar 2020 | 15.30 | 16.40 | 16.40 | 15.30 | 1795012 | -4.97% |
| 27 Mar 2020 | 16.10 | 16.10 | 16.10 | 15.50 | 1949057 | 4.89% |
| 26 Mar 2020 | 15.35 | 14.80 | 15.35 | 14.80 | 1662496 | 4.78% |
| 25 Mar 2020 | 14.65 | 14.75 | 15.00 | 14.35 | 2338871 | -1.68% |
| 24 Mar 2020 | 14.90 | 14.60 | 16.00 | 13.25 | 4941462 | 2.05% |
| 23 Mar 2020 | 14.60 | 14.65 | 15.00 | 14.60 | 1785425 | -9.88% |
| 20 Mar 2020 | 16.20 | 17.10 | 17.50 | 15.35 | 4384347 | -4.71% |
| 19 Mar 2020 | 17.00 | 18.00 | 18.10 | 17.00 | 4564885 | -9.81% |
| 18 Mar 2020 | 18.85 | 21.00 | 21.40 | 18.30 | 3344220 | -8.27% |
| 17 Mar 2020 | 20.55 | 22.30 | 23.00 | 20.10 | 4708324 | -6.59% |
| 16 Mar 2020 | 22.00 | 24.00 | 24.45 | 21.75 | 2064437 | -11.29% |
| 13 Mar 2020 | 24.80 | 22.50 | 26.25 | 19.80 | 6530622 | 1.22% |
| 12 Mar 2020 | 24.50 | 25.05 | 26.90 | 23.70 | 2996925 | -15.08% |
| 11 Mar 2020 | 28.85 | 27.65 | 29.15 | 27.65 | 2690645 | 4.72% |
| 09 Mar 2020 | 27.55 | 31.60 | 31.60 | 27.00 | 2137249 | -8.93% |
| 06 Mar 2020 | 30.25 | 30.55 | 31.20 | 28.80 | 2213204 | -5.02% |
| 05 Mar 2020 | 31.85 | 32.50 | 32.50 | 31.75 | 945943 | -0.47% |
| 04 Mar 2020 | 32.00 | 32.60 | 33.20 | 31.85 | 1037765 | -1.84% |
| 03 Mar 2020 | 32.60 | 32.50 | 33.10 | 32.30 | 944652 | 0.77% |
| 02 Mar 2020 | 32.35 | 32.40 | 33.10 | 32.05 | 3510214 | 0.62% |
| 28 Feb 2020 | 32.15 | 33.45 | 33.45 | 31.85 | 1907157 | -3.74% |
| 27 Feb 2020 | 33.40 | 33.50 | 33.60 | 33.10 | 1502458 | -0.30% |
| 26 Feb 2020 | 33.50 | 34.10 | 34.25 | 33.45 | 2808974 | -1.47% |
| 25 Feb 2020 | 34.00 | 34.55 | 34.90 | 33.90 | 560131 | -1.31% |
| 24 Feb 2020 | 34.45 | 35.55 | 35.60 | 33.70 | 1092949 | -3.23% |
| 20 Feb 2020 | 35.60 | 35.30 | 35.75 | 34.85 | 805518 | 1.14% |
| 19 Feb 2020 | 35.20 | 34.00 | 35.45 | 34.00 | 942369 | 3.99% |
| 18 Feb 2020 | 33.85 | 34.00 | 34.15 | 33.40 | 969736 | -1.02% |
| 17 Feb 2020 | 34.20 | 34.70 | 34.80 | 33.95 | 789280 | -1.01% |
| 14 Feb 2020 | 34.55 | 35.05 | 35.50 | 34.45 | 918200 | -1.43% |
| 13 Feb 2020 | 35.05 | 35.20 | 35.60 | 34.80 | 898285 | -0.43% |
| 12 Feb 2020 | 35.20 | 35.85 | 36.00 | 35.10 | 655754 | -1.26% |
| 11 Feb 2020 | 35.65 | 35.70 | 36.20 | 35.50 | 886993 | 0.14% |
| 10 Feb 2020 | 35.60 | 36.10 | 36.50 | 35.50 | 566695 | -1.93% |
| 07 Feb 2020 | 36.30 | 36.95 | 37.00 | 36.00 | 1284417 | -1.22% |
| 06 Feb 2020 | 36.75 | 36.50 | 36.90 | 35.70 | 1399475 | 1.24% |
| 05 Feb 2020 | 36.30 | 35.10 | 36.60 | 35.10 | 1338732 | 2.40% |
| 04 Feb 2020 | 35.45 | 35.00 | 35.70 | 34.75 | 1220816 | 2.31% |
| 03 Feb 2020 | 34.65 | 35.50 | 36.45 | 34.50 | 1644207 | -2.67% |
| 01 Feb 2020 | 35.60 | 35.25 | 36.90 | 34.50 | 2598668 | 2.59% |
| 31 Jan 2020 | 34.70 | 34.45 | 35.15 | 33.85 | 3185615 | 2.21% |
| 30 Jan 2020 | 33.95 | 36.45 | 37.10 | 33.55 | 10422723 | -7.99% |
| 29 Jan 2020 | 36.90 | 37.10 | 37.10 | 36.80 | 1682392 | -0.14% |
| 28 Jan 2020 | 36.95 | 36.80 | 37.00 | 36.55 | 1625521 | 0.54% |
| 27 Jan 2020 | 36.75 | 37.25 | 37.25 | 36.65 | 767794 | -0.68% |
| 24 Jan 2020 | 37.00 | 37.00 | 37.45 | 36.70 | 3941482 | 0.00% |
| 23 Jan 2020 | 37.00 | 38.75 | 38.95 | 36.85 | 3926412 | -3.65% |
| 22 Jan 2020 | 38.40 | 38.80 | 39.45 | 38.25 | 1017636 | -0.39% |
| 21 Jan 2020 | 38.55 | 38.65 | 39.30 | 38.30 | 1154621 | 0.26% |
| 20 Jan 2020 | 38.45 | 38.55 | 38.65 | 38.00 | 917614 | 0.52% |
| 17 Jan 2020 | 38.25 | 39.25 | 39.45 | 38.00 | 2449831 | -3.53% |
| 16 Jan 2020 | 39.65 | 40.00 | 40.50 | 39.40 | 2343027 | -0.75% |
| 15 Jan 2020 | 39.95 | 38.50 | 40.25 | 38.20 | 3581819 | 2.96% |
| 14 Jan 2020 | 38.80 | 38.40 | 39.25 | 38.00 | 1487650 | 1.84% |
| 13 Jan 2020 | 38.10 | 38.30 | 38.75 | 37.90 | 1092119 | -0.26% |
| 10 Jan 2020 | 38.20 | 37.80 | 39.30 | 37.40 | 2100618 | 0.92% |
| 09 Jan 2020 | 37.85 | 36.60 | 38.40 | 36.60 | 3893415 | 4.70% |
| 08 Jan 2020 | 36.15 | 36.40 | 37.00 | 35.85 | 1124533 | -1.90% |
| 07 Jan 2020 | 36.85 | 36.00 | 37.05 | 35.80 | 1852219 | 3.37% |
| 06 Jan 2020 | 35.65 | 36.95 | 36.95 | 35.40 | 2621650 | -4.17% |
| 03 Jan 2020 | 37.20 | 38.10 | 38.10 | 37.10 | 1790873 | -2.23% |
| 02 Jan 2020 | 38.05 | 38.50 | 39.00 | 37.90 | 2729905 | -2.06% |
| 01 Jan 2020 | 38.85 | 39.25 | 39.60 | 38.65 | 1579649 | -1.02% |
| 31 Dec 2019 | 39.25 | 38.70 | 39.60 | 38.35 | 3868562 | 0.38% |
| 30 Dec 2019 | 39.10 | 38.00 | 39.60 | 38.00 | 5455374 | 3.44% |
| 27 Dec 2019 | 37.80 | 35.80 | 38.20 | 35.70 | 6831482 | 6.63% |
| 26 Dec 2019 | 35.45 | 35.95 | 35.95 | 35.05 | 2748000 | 0.42% |
| 24 Dec 2019 | 35.30 | 33.85 | 35.75 | 33.55 | 6071266 | 4.90% |
| 23 Dec 2019 | 33.65 | 32.75 | 33.80 | 32.60 | 3322950 | 3.70% |
| 20 Dec 2019 | 32.45 | 32.65 | 33.35 | 32.25 | 3066055 | 0.15% |
| 19 Dec 2019 | 32.40 | 32.25 | 32.65 | 31.90 | 2206165 | 0.47% |
| 18 Dec 2019 | 32.25 | 32.45 | 32.65 | 31.95 | 1284198 | -0.92% |
| 17 Dec 2019 | 32.55 | 32.75 | 33.00 | 32.40 | 1576047 | -1.06% |
| 16 Dec 2019 | 32.90 | 34.50 | 34.50 | 32.75 | 974514 | -3.09% |
| 13 Dec 2019 | 33.95 | 33.20 | 34.20 | 33.10 | 1124864 | 3.03% |
| 12 Dec 2019 | 32.95 | 33.40 | 33.40 | 32.75 | 1041621 | 0.00% |
| 11 Dec 2019 | 32.95 | 33.40 | 33.70 | 32.70 | 2153332 | -1.20% |
| 10 Dec 2019 | 33.35 | 34.00 | 34.10 | 33.05 | 913705 | -1.19% |
| 09 Dec 2019 | 33.75 | 33.95 | 34.25 | 33.00 | 1900273 | -0.74% |
| 06 Dec 2019 | 34.00 | 34.85 | 34.85 | 33.55 | 1435658 | -1.02% |
| 05 Dec 2019 | 34.35 | 34.35 | 35.05 | 34.15 | 949036 | -0.72% |
| 04 Dec 2019 | 34.60 | 35.00 | 35.20 | 34.10 | 1510717 | -0.57% |
| 03 Dec 2019 | 34.80 | 35.40 | 35.50 | 34.40 | 1647448 | -1.69% |
| 02 Dec 2019 | 35.40 | 35.90 | 36.20 | 35.25 | 2529886 | -0.56% |
| 29 Nov 2019 | 35.60 | 35.30 | 36.40 | 35.10 | 5152553 | 1.71% |
| 28 Nov 2019 | 35.00 | 33.35 | 35.95 | 33.10 | 3816385 | 4.95% |
| 27 Nov 2019 | 33.35 | 33.40 | 33.80 | 33.10 | 1360490 | 0.00% |
| 26 Nov 2019 | 33.35 | 33.45 | 33.95 | 33.00 | 2572093 | -0.30% |
| 25 Nov 2019 | 33.45 | 33.30 | 33.65 | 33.10 | 1565501 | 0.60% |
| 22 Nov 2019 | 33.25 | 33.50 | 33.80 | 33.10 | 1008239 | -0.75% |
| 21 Nov 2019 | 33.50 | 33.95 | 34.35 | 33.35 | 4664109 | -1.47% |
| 20 Nov 2019 | 34.00 | 34.80 | 34.85 | 33.90 | 1363255 | -1.16% |
| 19 Nov 2019 | 34.40 | 34.65 | 35.20 | 34.30 | 993395 | -0.43% |
| 18 Nov 2019 | 34.55 | 34.90 | 35.30 | 34.40 | 873664 | 0.00% |
