Indian Energy Exchange Ltd
NSE :IEX BSE :540750 Sector : Financial ServicesBuy, Sell or Hold IEX ?
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
IEX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 178.10 | 179.00 | 180.48 | 177.74 | 4605350 | -0.05% |
| 02 Dec 2024 | 178.19 | 175.50 | 179.07 | 173.68 | 6077950 | 1.14% |
| 29 Nov 2024 | 176.19 | 176.00 | 177.91 | 173.29 | 4495599 | 0.74% |
| 28 Nov 2024 | 174.90 | 173.05 | 176.50 | 171.70 | 7619020 | 1.86% |
| 27 Nov 2024 | 171.71 | 167.00 | 172.89 | 166.33 | 6853687 | 3.36% |
| 26 Nov 2024 | 166.13 | 166.00 | 168.19 | 165.69 | 2920537 | -0.20% |
| 25 Nov 2024 | 166.46 | 165.90 | 167.09 | 165.20 | 3632299 | 2.05% |
| 22 Nov 2024 | 163.11 | 161.50 | 163.51 | 160.53 | 3107987 | 1.10% |
| 21 Nov 2024 | 161.33 | 162.49 | 162.50 | 159.11 | 3609853 | -0.71% |
| 19 Nov 2024 | 162.49 | 162.00 | 165.76 | 161.50 | 4422526 | 0.73% |
| 18 Nov 2024 | 161.32 | 162.50 | 163.23 | 159.40 | 3637405 | -0.12% |
| 14 Nov 2024 | 161.51 | 162.00 | 164.20 | 161.10 | 3791381 | -0.74% |
| 13 Nov 2024 | 162.72 | 166.00 | 166.27 | 162.00 | 4718700 | -2.11% |
| 12 Nov 2024 | 166.23 | 170.99 | 171.30 | 165.50 | 5484152 | -1.86% |
| 11 Nov 2024 | 169.38 | 170.24 | 172.80 | 168.64 | 3778397 | -0.99% |
| 08 Nov 2024 | 171.07 | 173.95 | 174.48 | 170.53 | 4425844 | -1.69% |
| 07 Nov 2024 | 174.01 | 177.37 | 178.90 | 173.57 | 4871088 | -1.89% |
| 06 Nov 2024 | 177.37 | 175.47 | 177.95 | 173.86 | 6112577 | 2.44% |
| 05 Nov 2024 | 173.15 | 173.80 | 173.99 | 169.69 | 6910677 | 0.06% |
| 04 Nov 2024 | 173.04 | 179.30 | 179.30 | 171.66 | 7269202 | -3.52% |
| 01 Nov 2024 | 179.35 | 179.13 | 180.00 | 178.00 | 1352003 | 0.89% |
| 31 Oct 2024 | 177.76 | 177.00 | 179.50 | 174.82 | 8074955 | 0.84% |
| 30 Oct 2024 | 176.28 | 179.89 | 180.82 | 175.79 | 7662753 | -2.01% |
| 29 Oct 2024 | 179.89 | 182.44 | 183.12 | 177.36 | 4995779 | -1.40% |
| 28 Oct 2024 | 182.44 | 180.75 | 183.90 | 178.37 | 10510684 | 0.93% |
| 25 Oct 2024 | 180.76 | 189.95 | 189.95 | 176.10 | 14268725 | -1.98% |
| 24 Oct 2024 | 184.42 | 183.10 | 186.10 | 181.64 | 5256532 | 0.88% |
| 23 Oct 2024 | 182.82 | 179.16 | 184.00 | 176.83 | 7669712 | 2.04% |
| 22 Oct 2024 | 179.16 | 187.10 | 187.82 | 178.27 | 8543480 | -4.25% |
| 21 Oct 2024 | 187.11 | 190.96 | 191.75 | 186.51 | 4088919 | -2.02% |
| 18 Oct 2024 | 190.96 | 188.50 | 192.50 | 186.71 | 5227032 | -0.10% |
| 17 Oct 2024 | 191.16 | 194.65 | 194.80 | 188.01 | 8275172 | -1.79% |
| 16 Oct 2024 | 194.65 | 191.00 | 195.49 | 190.00 | 9816205 | 1.59% |
| 15 Oct 2024 | 191.60 | 196.18 | 196.18 | 189.30 | 16202650 | -2.33% |
| 14 Oct 2024 | 196.18 | 203.99 | 204.16 | 192.06 | 24232368 | -4.11% |
| 11 Oct 2024 | 204.59 | 203.50 | 205.25 | 202.19 | 5203315 | 1.10% |
| 10 Oct 2024 | 202.37 | 205.80 | 205.90 | 200.98 | 6936763 | -0.54% |
| 09 Oct 2024 | 203.47 | 206.00 | 209.00 | 202.92 | 10228772 | -0.55% |
| 08 Oct 2024 | 204.59 | 198.00 | 205.40 | 197.50 | 9840977 | 2.82% |
| 07 Oct 2024 | 198.97 | 208.80 | 212.39 | 197.20 | 18012330 | -4.32% |
| 04 Oct 2024 | 207.95 | 207.50 | 211.00 | 205.60 | 14318574 | -0.50% |
| 03 Oct 2024 | 208.99 | 205.00 | 211.70 | 204.19 | 18521611 | 0.31% |
| 01 Oct 2024 | 208.34 | 204.28 | 209.60 | 202.85 | 12907273 | 1.99% |
| 30 Sep 2024 | 204.28 | 206.00 | 207.38 | 202.66 | 21703577 | -0.96% |
| 27 Sep 2024 | 206.25 | 209.77 | 213.60 | 203.65 | 37092117 | -1.15% |
| 26 Sep 2024 | 208.66 | 202.70 | 210.75 | 202.69 | 61377352 | 3.03% |
| 25 Sep 2024 | 202.52 | 209.00 | 210.28 | 199.50 | 71971589 | -4.30% |
| 24 Sep 2024 | 211.61 | 240.50 | 244.40 | 209.05 | 121892360 | -11.60% |
| 23 Sep 2024 | 239.37 | 231.85 | 240.25 | 231.20 | 17229006 | 3.47% |
| 20 Sep 2024 | 231.35 | 226.45 | 233.27 | 226.01 | 21702823 | 2.64% |
| 19 Sep 2024 | 225.41 | 228.25 | 230.29 | 221.57 | 13100758 | -1.17% |
| 18 Sep 2024 | 228.07 | 221.99 | 229.10 | 220.76 | 24545474 | 2.78% |
| 17 Sep 2024 | 221.90 | 222.05 | 226.28 | 219.60 | 16758314 | 0.44% |
| 16 Sep 2024 | 220.93 | 219.51 | 222.27 | 216.44 | 9019252 | 0.85% |
| 13 Sep 2024 | 219.07 | 216.75 | 220.70 | 216.06 | 9475492 | 1.18% |
| 12 Sep 2024 | 216.52 | 215.05 | 219.60 | 214.25 | 17156414 | 2.20% |
| 11 Sep 2024 | 211.85 | 214.75 | 216.60 | 210.88 | 8310394 | -1.29% |
| 10 Sep 2024 | 214.61 | 214.10 | 217.30 | 212.60 | 14229854 | 0.51% |
| 09 Sep 2024 | 213.52 | 207.99 | 213.94 | 207.85 | 18544014 | 2.67% |
| 06 Sep 2024 | 207.96 | 209.32 | 212.50 | 206.20 | 16850599 | -0.66% |
| 05 Sep 2024 | 209.34 | 207.20 | 211.25 | 206.60 | 18412659 | 1.20% |
| 04 Sep 2024 | 206.85 | 205.82 | 208.60 | 203.55 | 18267154 | 0.48% |
| 03 Sep 2024 | 205.86 | 204.05 | 207.80 | 203.42 | 10928702 | 1.20% |
| 02 Sep 2024 | 203.41 | 206.00 | 206.00 | 201.75 | 7970314 | -0.11% |
| 30 Aug 2024 | 203.63 | 206.35 | 208.76 | 202.90 | 15630541 | -1.01% |
| 29 Aug 2024 | 205.71 | 203.48 | 206.35 | 199.29 | 27970653 | 1.08% |
| 28 Aug 2024 | 203.51 | 196.40 | 205.44 | 194.75 | 53994365 | 4.07% |
| 27 Aug 2024 | 195.56 | 190.28 | 195.99 | 189.45 | 19944502 | 3.50% |
| 26 Aug 2024 | 188.95 | 190.76 | 190.96 | 186.30 | 9531606 | -0.01% |
| 23 Aug 2024 | 188.97 | 195.20 | 196.00 | 188.25 | 13452198 | -3.36% |
| 22 Aug 2024 | 195.55 | 196.75 | 200.69 | 195.02 | 18387252 | -0.36% |
| 21 Aug 2024 | 196.25 | 195.25 | 197.60 | 194.10 | 5334593 | 0.48% |
| 20 Aug 2024 | 195.32 | 196.89 | 197.25 | 193.42 | 3969340 | -0.51% |
| 19 Aug 2024 | 196.32 | 196.40 | 198.17 | 195.01 | 6305026 | 0.77% |
| 16 Aug 2024 | 194.82 | 187.00 | 195.50 | 187.00 | 14692697 | 4.85% |
| 14 Aug 2024 | 185.81 | 188.60 | 188.60 | 184.41 | 6590045 | -1.14% |
| 13 Aug 2024 | 187.96 | 195.00 | 195.00 | 187.05 | 8495576 | -3.33% |
| 12 Aug 2024 | 194.44 | 190.00 | 195.62 | 189.01 | 9168119 | 0.92% |
| 09 Aug 2024 | 192.67 | 196.25 | 197.70 | 192.39 | 7520604 | -0.49% |
| 08 Aug 2024 | 193.62 | 200.25 | 200.90 | 193.08 | 16338322 | -2.15% |
| 07 Aug 2024 | 197.87 | 193.51 | 199.75 | 191.05 | 16334341 | 4.19% |
| 06 Aug 2024 | 189.91 | 190.10 | 196.64 | 189.27 | 18912678 | 0.85% |
| 05 Aug 2024 | 188.31 | 192.89 | 197.29 | 185.32 | 33410920 | -3.59% |
| 02 Aug 2024 | 195.32 | 186.00 | 197.80 | 184.30 | 33779275 | 2.57% |
| 01 Aug 2024 | 190.43 | 192.90 | 193.50 | 187.55 | 13153852 | -0.87% |
| 31 Jul 2024 | 192.11 | 188.91 | 194.30 | 188.91 | 16154061 | 1.72% |
| 30 Jul 2024 | 188.86 | 187.95 | 192.15 | 187.05 | 17126857 | 0.97% |
| 29 Jul 2024 | 187.04 | 178.50 | 190.39 | 178.05 | 40759273 | 5.88% |
| 26 Jul 2024 | 176.66 | 177.80 | 177.95 | 175.61 | 4893874 | 0.32% |
| 25 Jul 2024 | 176.10 | 174.50 | 178.64 | 171.77 | 14791706 | 0.96% |
| 24 Jul 2024 | 174.43 | 169.10 | 175.14 | 168.21 | 11178623 | 3.68% |
| 23 Jul 2024 | 168.24 | 172.00 | 172.35 | 159.35 | 13090043 | -1.92% |
| 22 Jul 2024 | 171.54 | 168.00 | 172.86 | 166.40 | 10982909 | 1.46% |
| 19 Jul 2024 | 169.07 | 172.95 | 173.39 | 168.50 | 10733712 | -2.59% |
| 18 Jul 2024 | 173.56 | 177.01 | 177.09 | 172.50 | 7781301 | -2.13% |
| 16 Jul 2024 | 177.34 | 178.95 | 182.37 | 177.00 | 11969269 | -0.49% |
| 15 Jul 2024 | 178.22 | 178.25 | 179.15 | 174.16 | 7613554 | 0.62% |
| 12 Jul 2024 | 177.13 | 178.00 | 180.00 | 176.66 | 7366030 | 0.03% |
| 11 Jul 2024 | 177.07 | 178.20 | 178.87 | 176.01 | 6941666 | 0.54% |
| 10 Jul 2024 | 176.12 | 182.95 | 182.95 | 170.47 | 31541545 | -3.96% |
| 09 Jul 2024 | 183.38 | 182.00 | 185.40 | 181.65 | 10668839 | 0.95% |
| 08 Jul 2024 | 181.65 | 185.00 | 185.49 | 180.36 | 8737011 | -1.46% |
| 05 Jul 2024 | 184.35 | 183.00 | 186.18 | 182.00 | 7403916 | 0.39% |
| 04 Jul 2024 | 183.64 | 186.19 | 186.60 | 182.80 | 9952987 | -0.89% |
| 03 Jul 2024 | 185.29 | 189.00 | 189.70 | 184.50 | 15575143 | 0.13% |
| 02 Jul 2024 | 185.05 | 191.00 | 191.20 | 182.00 | 20172441 | -2.27% |
| 01 Jul 2024 | 189.34 | 181.99 | 190.00 | 181.00 | 35117376 | 4.87% |
| 28 Jun 2024 | 180.54 | 180.40 | 183.50 | 179.64 | 11880778 | 0.39% |
| 27 Jun 2024 | 179.83 | 178.40 | 182.73 | 177.55 | 13412203 | 0.64% |
| 26 Jun 2024 | 178.68 | 180.00 | 180.78 | 176.80 | 11367721 | -0.44% |
| 25 Jun 2024 | 179.47 | 182.99 | 184.95 | 177.91 | 10883214 | -1.76% |
| 24 Jun 2024 | 182.69 | 181.30 | 184.70 | 179.20 | 11413171 | 0.51% |
| 21 Jun 2024 | 181.76 | 180.99 | 184.30 | 178.70 | 15300459 | 0.43% |
| 20 Jun 2024 | 180.99 | 182.30 | 183.40 | 180.24 | 9283078 | -0.14% |
| 19 Jun 2024 | 181.25 | 186.65 | 187.14 | 180.80 | 17822528 | -2.49% |
| 18 Jun 2024 | 185.87 | 181.30 | 187.40 | 180.46 | 37756106 | 3.45% |
| 14 Jun 2024 | 179.67 | 179.15 | 182.55 | 176.00 | 20595360 | 0.80% |
| 13 Jun 2024 | 178.25 | 175.70 | 181.75 | 174.66 | 58082920 | 2.67% |
| 12 Jun 2024 | 173.61 | 169.70 | 174.60 | 168.20 | 25586903 | 2.92% |
| 11 Jun 2024 | 168.68 | 165.90 | 171.80 | 164.80 | 31422594 | 1.96% |
| 10 Jun 2024 | 165.43 | 164.45 | 167.50 | 163.20 | 13700748 | 1.18% |
| 07 Jun 2024 | 163.50 | 163.80 | 165.10 | 161.70 | 14464021 | 0.58% |
| 06 Jun 2024 | 162.55 | 161.80 | 167.50 | 160.60 | 33813919 | 3.57% |
| 05 Jun 2024 | 156.95 | 145.15 | 158.80 | 145.15 | 16873385 | 8.13% |
| 04 Jun 2024 | 145.15 | 157.80 | 157.80 | 134.15 | 21683927 | -8.02% |
| 03 Jun 2024 | 157.80 | 159.75 | 160.40 | 154.85 | 12225688 | 3.04% |
| 31 May 2024 | 153.15 | 155.00 | 155.65 | 152.50 | 5722784 | -0.75% |
| 30 May 2024 | 154.30 | 156.30 | 157.50 | 153.55 | 6451946 | -1.59% |
| 29 May 2024 | 156.80 | 157.00 | 158.30 | 154.65 | 5583572 | -0.22% |
| 28 May 2024 | 157.15 | 161.50 | 162.00 | 156.75 | 9300395 | -2.27% |
| 27 May 2024 | 160.80 | 158.40 | 163.95 | 158.20 | 23829842 | 1.93% |
| 24 May 2024 | 157.75 | 155.75 | 159.15 | 154.40 | 12481445 | 1.28% |
| 23 May 2024 | 155.75 | 155.70 | 156.60 | 152.35 | 8716554 | 0.81% |
| 22 May 2024 | 154.50 | 161.55 | 161.90 | 152.40 | 19979093 | -3.71% |
| 21 May 2024 | 160.45 | 158.35 | 166.40 | 158.35 | 44874163 | 1.33% |
| 18 May 2024 | 158.35 | 152.25 | 158.95 | 151.00 | 6788411 | 4.59% |
| 17 May 2024 | 151.40 | 148.40 | 151.85 | 146.50 | 8896137 | 2.30% |
| 16 May 2024 | 148.00 | 147.55 | 151.30 | 147.00 | 14910087 | 1.68% |
| 15 May 2024 | 145.55 | 146.00 | 147.85 | 144.60 | 12640662 | 0.48% |
| 14 May 2024 | 144.85 | 145.85 | 146.30 | 143.90 | 4465125 | -0.17% |
| 13 May 2024 | 145.10 | 145.05 | 145.70 | 142.50 | 4407501 | 0.03% |
| 10 May 2024 | 145.05 | 143.10 | 146.00 | 140.75 | 8379083 | 1.58% |
| 09 May 2024 | 142.80 | 148.25 | 149.30 | 142.10 | 8013843 | -3.19% |
| 08 May 2024 | 147.50 | 148.75 | 151.00 | 147.20 | 6327855 | -0.81% |
| 07 May 2024 | 148.70 | 152.30 | 153.75 | 147.30 | 8024021 | -2.78% |
| 06 May 2024 | 152.95 | 159.40 | 159.75 | 150.45 | 10326368 | -2.92% |
| 03 May 2024 | 157.55 | 158.15 | 160.40 | 154.70 | 16483488 | 0.86% |
| 02 May 2024 | 156.20 | 157.15 | 159.80 | 155.25 | 12625295 | -0.06% |
| 30 Apr 2024 | 156.30 | 156.10 | 157.10 | 155.70 | 5676131 | 0.64% |
| 29 Apr 2024 | 155.30 | 160.00 | 161.35 | 154.75 | 17265414 | -2.23% |
| 26 Apr 2024 | 158.85 | 160.20 | 160.50 | 156.40 | 12153652 | -0.31% |
| 25 Apr 2024 | 159.35 | 153.00 | 159.75 | 152.65 | 22174713 | 3.57% |
| 24 Apr 2024 | 153.85 | 154.00 | 155.50 | 152.40 | 8587421 | 0.49% |
| 23 Apr 2024 | 153.10 | 150.00 | 154.05 | 149.70 | 14225923 | 2.82% |
| 22 Apr 2024 | 148.90 | 147.65 | 149.80 | 147.25 | 5002481 | 0.85% |
| 19 Apr 2024 | 147.65 | 143.00 | 148.80 | 142.50 | 9692709 | 1.86% |
| 18 Apr 2024 | 144.95 | 148.20 | 150.00 | 144.40 | 7490930 | -2.19% |
| 16 Apr 2024 | 148.20 | 146.00 | 149.40 | 144.95 | 7918449 | 1.16% |
| 15 Apr 2024 | 146.50 | 149.05 | 150.00 | 145.30 | 10539167 | -3.52% |
| 12 Apr 2024 | 151.85 | 149.80 | 154.60 | 149.05 | 14590281 | 0.93% |
| 10 Apr 2024 | 150.45 | 146.35 | 152.00 | 146.35 | 14450765 | 1.69% |
| 09 Apr 2024 | 147.95 | 146.70 | 149.40 | 146.05 | 11157683 | 1.68% |
| 08 Apr 2024 | 145.50 | 146.00 | 147.40 | 144.65 | 5519683 | 0.03% |
| 05 Apr 2024 | 145.45 | 144.45 | 146.50 | 142.10 | 9754641 | 0.45% |
| 04 Apr 2024 | 144.80 | 145.85 | 147.80 | 144.55 | 10581111 | 0.66% |
| 03 Apr 2024 | 143.85 | 144.00 | 144.70 | 142.60 | 8179541 | 1.02% |
| 02 Apr 2024 | 142.40 | 140.65 | 143.00 | 139.85 | 6313419 | 1.50% |
| 01 Apr 2024 | 140.30 | 135.20 | 140.85 | 135.15 | 7437392 | 4.43% |
| 28 Mar 2024 | 134.35 | 134.00 | 135.55 | 134.00 | 7320353 | 0.60% |
| 27 Mar 2024 | 133.55 | 134.90 | 135.60 | 133.15 | 8884368 | -0.37% |
| 26 Mar 2024 | 134.05 | 135.80 | 136.65 | 133.50 | 8512425 | -1.32% |
| 22 Mar 2024 | 135.85 | 135.40 | 137.35 | 134.55 | 5944397 | -0.07% |
| 21 Mar 2024 | 135.95 | 135.25 | 136.35 | 134.80 | 5608993 | 1.64% |
| 20 Mar 2024 | 133.75 | 134.00 | 135.65 | 131.80 | 5374377 | -0.56% |
| 19 Mar 2024 | 134.50 | 136.55 | 137.10 | 133.85 | 5216404 | -1.43% |
| 18 Mar 2024 | 136.45 | 136.95 | 137.65 | 135.25 | 5440299 | -0.29% |
| 15 Mar 2024 | 136.85 | 137.65 | 138.25 | 133.40 | 6291607 | -0.26% |
| 14 Mar 2024 | 137.20 | 132.00 | 137.60 | 130.20 | 7822805 | 3.08% |
| 13 Mar 2024 | 133.10 | 141.00 | 141.50 | 131.60 | 11182822 | -5.60% |
| 12 Mar 2024 | 141.00 | 143.60 | 143.80 | 140.10 | 9100792 | -1.81% |
| 11 Mar 2024 | 143.60 | 148.20 | 148.45 | 142.95 | 8683757 | -2.87% |
| 07 Mar 2024 | 147.85 | 147.60 | 150.25 | 147.15 | 6250481 | 0.17% |
| 06 Mar 2024 | 147.60 | 154.40 | 154.40 | 145.45 | 10674957 | -1.44% |
| 05 Mar 2024 | 149.75 | 155.00 | 155.00 | 149.10 | 12167686 | -2.47% |
| 04 Mar 2024 | 153.55 | 153.85 | 158.40 | 152.75 | 35459341 | 1.32% |
| 02 Mar 2024 | 151.55 | 145.95 | 151.55 | 145.65 | 9541174 | 4.99% |
| 01 Mar 2024 | 144.35 | 143.15 | 145.35 | 142.55 | 4504563 | 1.55% |
| 29 Feb 2024 | 142.15 | 141.25 | 142.90 | 139.00 | 4964250 | 0.89% |
| 28 Feb 2024 | 140.90 | 145.90 | 145.90 | 140.00 | 8428285 | -2.96% |
| 27 Feb 2024 | 145.20 | 148.10 | 149.70 | 144.70 | 9776911 | -1.26% |
| 26 Feb 2024 | 147.05 | 147.00 | 148.00 | 146.00 | 6168601 | 0.03% |
| 23 Feb 2024 | 147.00 | 145.10 | 148.20 | 145.10 | 7968482 | 1.48% |
| 22 Feb 2024 | 144.85 | 144.30 | 145.65 | 143.10 | 3496690 | 0.38% |
| 21 Feb 2024 | 144.30 | 146.45 | 147.40 | 142.45 | 7038214 | -1.47% |
| 20 Feb 2024 | 146.45 | 145.10 | 147.55 | 145.05 | 6276461 | 0.48% |
| 19 Feb 2024 | 145.75 | 145.95 | 146.85 | 145.35 | 4277667 | 0.07% |
| 16 Feb 2024 | 145.65 | 145.00 | 147.40 | 144.40 | 5812909 | 0.73% |
| 15 Feb 2024 | 144.60 | 144.50 | 146.15 | 143.80 | 5353137 | 0.45% |
| 14 Feb 2024 | 143.95 | 142.40 | 144.45 | 140.85 | 4561800 | -0.38% |
| 13 Feb 2024 | 144.50 | 140.05 | 145.10 | 138.15 | 10942718 | 3.21% |
| 12 Feb 2024 | 140.00 | 144.05 | 144.60 | 139.50 | 7949500 | -2.61% |
| 09 Feb 2024 | 143.75 | 145.45 | 145.90 | 140.00 | 11404781 | -0.48% |
| 08 Feb 2024 | 144.45 | 145.10 | 148.25 | 144.05 | 12819592 | -0.45% |
| 07 Feb 2024 | 145.10 | 154.40 | 154.40 | 143.15 | 43105050 | -5.07% |
| 06 Feb 2024 | 152.85 | 149.40 | 153.80 | 148.20 | 26776884 | 4.30% |
| 05 Feb 2024 | 146.55 | 146.85 | 150.15 | 145.65 | 10164252 | 0.34% |
| 02 Feb 2024 | 146.05 | 147.00 | 148.20 | 145.55 | 7694451 | -0.17% |
| 01 Feb 2024 | 146.30 | 148.40 | 148.85 | 145.00 | 7936428 | -0.88% |
| 31 Jan 2024 | 147.60 | 146.00 | 148.20 | 144.85 | 13784111 | 1.72% |
| 30 Jan 2024 | 145.10 | 141.70 | 147.00 | 141.20 | 24150039 | 3.31% |
| 29 Jan 2024 | 140.45 | 138.55 | 141.70 | 137.30 | 17020958 | 3.50% |
| 25 Jan 2024 | 135.70 | 137.50 | 137.80 | 134.20 | 12951767 | -0.80% |
| 24 Jan 2024 | 136.80 | 137.95 | 139.40 | 134.60 | 15785141 | 0.26% |
| 23 Jan 2024 | 136.45 | 143.30 | 143.80 | 135.70 | 15901514 | -4.08% |
| 20 Jan 2024 | 142.25 | 141.85 | 143.50 | 140.40 | 9769668 | 1.57% |
| 19 Jan 2024 | 140.05 | 138.25 | 141.90 | 138.20 | 23184366 | 2.08% |
| 18 Jan 2024 | 137.20 | 145.10 | 145.80 | 134.30 | 52733975 | -6.83% |
| 17 Jan 2024 | 147.25 | 155.20 | 159.25 | 145.40 | 69324261 | -10.27% |
| 16 Jan 2024 | 164.10 | 163.75 | 167.15 | 162.40 | 13973367 | 0.27% |
| 15 Jan 2024 | 163.65 | 165.15 | 165.50 | 161.55 | 9204845 | -0.46% |
| 12 Jan 2024 | 164.40 | 167.50 | 169.20 | 163.90 | 13109691 | -1.50% |
| 11 Jan 2024 | 166.90 | 165.70 | 167.90 | 165.00 | 12550623 | 1.74% |
| 10 Jan 2024 | 164.05 | 163.20 | 166.50 | 160.55 | 7634305 | 0.74% |
| 09 Jan 2024 | 162.85 | 161.85 | 165.90 | 161.25 | 11833007 | 1.21% |
| 08 Jan 2024 | 160.90 | 164.20 | 164.60 | 159.55 | 10622236 | -2.01% |
| 05 Jan 2024 | 164.20 | 166.85 | 167.35 | 163.00 | 10729223 | -1.05% |
| 04 Jan 2024 | 165.95 | 166.00 | 167.90 | 164.40 | 17806032 | 1.72% |
| 03 Jan 2024 | 163.15 | 164.10 | 165.45 | 162.50 | 9076268 | -1.69% |
| 02 Jan 2024 | 165.95 | 168.50 | 168.70 | 162.05 | 22328576 | -1.22% |
| 01 Jan 2024 | 168.00 | 169.10 | 173.35 | 166.45 | 29812120 | 0.00% |
| 29 Dec 2023 | 168.00 | 162.50 | 172.30 | 162.00 | 78634602 | 4.02% |
| 28 Dec 2023 | 161.50 | 155.55 | 162.75 | 154.15 | 36602674 | 4.36% |
| 27 Dec 2023 | 154.75 | 157.10 | 159.50 | 153.35 | 11706004 | -1.05% |
| 26 Dec 2023 | 156.40 | 152.50 | 157.30 | 151.55 | 21794223 | 2.52% |
| 22 Dec 2023 | 152.55 | 148.10 | 154.50 | 146.90 | 15814245 | 3.70% |
| 21 Dec 2023 | 147.10 | 142.15 | 147.90 | 140.65 | 9483028 | 2.19% |
| 20 Dec 2023 | 143.95 | 155.00 | 157.05 | 142.30 | 16286010 | -6.65% |
| 19 Dec 2023 | 154.20 | 153.55 | 155.80 | 151.60 | 8137617 | 0.72% |
| 18 Dec 2023 | 153.10 | 151.00 | 155.95 | 150.00 | 10954977 | 1.39% |
| 15 Dec 2023 | 151.00 | 153.40 | 153.75 | 150.60 | 6120176 | -1.02% |
| 14 Dec 2023 | 152.55 | 154.00 | 154.95 | 152.00 | 6055516 | -0.36% |
| 13 Dec 2023 | 153.10 | 151.60 | 154.00 | 151.50 | 6661884 | 1.19% |
| 12 Dec 2023 | 151.30 | 154.45 | 154.45 | 150.30 | 7491560 | -1.50% |
| 11 Dec 2023 | 153.60 | 153.40 | 156.15 | 152.70 | 9152525 | 0.59% |
| 08 Dec 2023 | 152.70 | 158.00 | 160.00 | 150.45 | 22244444 | -3.20% |
| 07 Dec 2023 | 157.75 | 148.40 | 159.90 | 146.80 | 56706512 | 6.77% |
| 06 Dec 2023 | 147.75 | 144.70 | 149.30 | 144.20 | 16256391 | 2.71% |
| 05 Dec 2023 | 143.85 | 147.00 | 148.80 | 143.30 | 20091497 | -0.76% |
| 04 Dec 2023 | 144.95 | 145.00 | 147.40 | 143.45 | 10257368 | 1.58% |
| 01 Dec 2023 | 142.70 | 144.60 | 145.25 | 142.25 | 5105259 | -0.80% |
| 30 Nov 2023 | 143.85 | 144.00 | 144.85 | 141.60 | 6712211 | 0.07% |
| 29 Nov 2023 | 143.75 | 145.75 | 146.25 | 143.10 | 5937995 | -0.48% |
| 28 Nov 2023 | 144.45 | 142.80 | 145.50 | 141.60 | 9583712 | 1.69% |
| 24 Nov 2023 | 142.05 | 145.70 | 145.70 | 141.20 | 10550802 | -2.10% |
| 23 Nov 2023 | 145.10 | 150.00 | 150.40 | 144.70 | 31367331 | 1.04% |
| 22 Nov 2023 | 143.60 | 142.40 | 144.20 | 140.10 | 18931728 | 1.23% |
| 21 Nov 2023 | 141.85 | 138.90 | 143.00 | 136.55 | 18045021 | 2.79% |
| 20 Nov 2023 | 138.00 | 138.65 | 140.00 | 137.00 | 9003780 | -0.04% |
| 17 Nov 2023 | 138.05 | 136.80 | 138.95 | 135.85 | 8591473 | 1.43% |
| 16 Nov 2023 | 136.10 | 136.00 | 138.70 | 135.60 | 9696133 | 0.44% |
| 15 Nov 2023 | 135.50 | 133.70 | 136.75 | 132.90 | 8080904 | 2.26% |
| 13 Nov 2023 | 132.50 | 132.15 | 134.15 | 131.00 | 4358362 | 0.34% |
| 12 Nov 2023 | 132.05 | 132.70 | 132.90 | 131.60 | 918858 | 0.46% |
| 10 Nov 2023 | 131.45 | 131.20 | 131.75 | 129.85 | 2133417 | 0.23% |
| 09 Nov 2023 | 131.15 | 133.10 | 133.10 | 131.00 | 2288878 | -0.94% |
| 08 Nov 2023 | 132.40 | 133.50 | 134.00 | 132.15 | 2617325 | -0.45% |
| 07 Nov 2023 | 133.00 | 132.10 | 134.40 | 131.65 | 5857185 | -0.34% |
| 06 Nov 2023 | 133.45 | 127.90 | 134.85 | 127.80 | 14494493 | 4.58% |
| 03 Nov 2023 | 127.60 | 129.00 | 129.90 | 127.40 | 6888797 | 0.75% |
| 02 Nov 2023 | 126.65 | 125.50 | 126.85 | 125.20 | 3115957 | 1.44% |
| 01 Nov 2023 | 124.85 | 126.20 | 126.35 | 124.60 | 2391121 | -0.79% |
| 31 Oct 2023 | 125.85 | 126.00 | 126.45 | 124.60 | 4357528 | 0.44% |
| 30 Oct 2023 | 125.30 | 125.50 | 125.90 | 124.35 | 2876345 | 0.28% |
| 27 Oct 2023 | 124.95 | 124.65 | 125.50 | 123.95 | 4382722 | 1.22% |
| 26 Oct 2023 | 123.45 | 124.40 | 124.40 | 121.35 | 4744258 | -0.80% |
| 25 Oct 2023 | 124.45 | 127.00 | 128.00 | 123.65 | 4250719 | -1.46% |
| 23 Oct 2023 | 126.30 | 131.20 | 132.10 | 125.50 | 5140453 | -3.70% |
| 20 Oct 2023 | 131.15 | 133.50 | 134.10 | 130.70 | 3731323 | -1.91% |
| 19 Oct 2023 | 133.70 | 133.10 | 135.00 | 132.10 | 3708535 | 0.07% |
| 18 Oct 2023 | 133.60 | 136.00 | 136.75 | 133.10 | 4565702 | -1.76% |
| 17 Oct 2023 | 136.00 | 135.25 | 137.10 | 135.25 | 5814184 | 0.67% |
| 16 Oct 2023 | 135.10 | 134.50 | 136.15 | 133.35 | 4368903 | 0.45% |
| 13 Oct 2023 | 134.50 | 134.10 | 136.70 | 134.10 | 5102465 | -0.30% |
| 12 Oct 2023 | 134.90 | 133.30 | 135.80 | 133.05 | 6422651 | 1.28% |
| 11 Oct 2023 | 133.20 | 134.40 | 134.85 | 133.00 | 3121635 | -0.60% |
| 10 Oct 2023 | 134.00 | 131.85 | 134.70 | 131.70 | 6092059 | 1.90% |
| 09 Oct 2023 | 131.50 | 132.00 | 132.90 | 129.55 | 6882229 | -1.72% |
| 06 Oct 2023 | 133.80 | 133.95 | 134.45 | 132.30 | 5965536 | 0.45% |
| 05 Oct 2023 | 133.20 | 132.25 | 135.25 | 131.20 | 14465801 | 2.74% |
| 04 Oct 2023 | 129.65 | 133.00 | 133.05 | 128.10 | 6162256 | -2.52% |
| 03 Oct 2023 | 133.00 | 132.10 | 133.45 | 130.75 | 6952556 | 0.61% |
| 29 Sep 2023 | 132.20 | 131.75 | 133.00 | 131.30 | 3741421 | 0.88% |
| 28 Sep 2023 | 131.05 | 132.60 | 134.85 | 130.65 | 8359304 | -0.79% |
| 27 Sep 2023 | 132.10 | 131.75 | 132.35 | 130.15 | 3605330 | 0.27% |
| 26 Sep 2023 | 131.75 | 131.20 | 133.40 | 130.75 | 5458834 | 0.46% |
| 25 Sep 2023 | 131.15 | 131.00 | 131.55 | 129.75 | 3784939 | 0.31% |
| 22 Sep 2023 | 130.75 | 131.80 | 133.00 | 130.30 | 4063159 | -0.65% |
| 21 Sep 2023 | 131.60 | 132.35 | 135.80 | 131.00 | 8349230 | -1.05% |
| 20 Sep 2023 | 133.00 | 133.00 | 133.85 | 130.70 | 5144120 | 0.00% |
| 18 Sep 2023 | 133.00 | 134.95 | 135.25 | 132.50 | 5671439 | -1.00% |
| 15 Sep 2023 | 134.35 | 135.15 | 136.80 | 133.25 | 5623303 | -0.37% |
| 14 Sep 2023 | 134.85 | 134.75 | 135.85 | 134.05 | 5626314 | 0.37% |
| 13 Sep 2023 | 134.35 | 132.65 | 134.75 | 131.45 | 7407709 | 1.32% |
| 12 Sep 2023 | 132.60 | 140.50 | 140.70 | 132.10 | 18265094 | -5.42% |
| 11 Sep 2023 | 140.20 | 143.05 | 143.45 | 138.50 | 13732090 | -1.27% |
| 08 Sep 2023 | 142.00 | 138.80 | 143.40 | 138.10 | 32912701 | 2.90% |
| 07 Sep 2023 | 138.00 | 138.05 | 139.30 | 135.70 | 9580120 | 0.73% |
| 06 Sep 2023 | 137.00 | 138.80 | 139.35 | 135.30 | 10441454 | -0.80% |
| 05 Sep 2023 | 138.10 | 141.10 | 141.90 | 136.65 | 30369092 | 0.73% |
| 04 Sep 2023 | 137.10 | 133.55 | 137.90 | 131.60 | 23462325 | 4.06% |
| 01 Sep 2023 | 131.75 | 126.50 | 132.40 | 126.45 | 24975343 | 4.40% |
| 31 Aug 2023 | 126.20 | 126.55 | 127.35 | 125.50 | 4504456 | 0.04% |
| 30 Aug 2023 | 126.15 | 125.60 | 126.90 | 125.60 | 4477959 | 0.48% |
| 29 Aug 2023 | 125.55 | 125.00 | 126.10 | 124.60 | 4244434 | 0.52% |
| 28 Aug 2023 | 124.90 | 124.30 | 125.30 | 124.10 | 4194834 | 0.60% |
| 25 Aug 2023 | 124.15 | 124.80 | 125.70 | 123.75 | 3636352 | -0.60% |
| 24 Aug 2023 | 124.90 | 125.85 | 126.95 | 124.60 | 5513509 | -0.12% |
| 23 Aug 2023 | 125.05 | 124.50 | 125.90 | 123.00 | 6299011 | 0.44% |
| 22 Aug 2023 | 124.50 | 123.45 | 125.55 | 121.85 | 9110965 | 0.12% |
| 21 Aug 2023 | 124.35 | 124.50 | 125.20 | 123.75 | 5900772 | 0.36% |
| 18 Aug 2023 | 123.90 | 126.30 | 126.30 | 123.30 | 5678845 | -1.94% |
| 17 Aug 2023 | 126.35 | 125.45 | 128.75 | 125.25 | 8678589 | 0.92% |
| 16 Aug 2023 | 125.20 | 126.20 | 126.90 | 124.70 | 3313400 | -0.79% |
| 14 Aug 2023 | 126.20 | 128.70 | 128.95 | 125.05 | 4792415 | -1.79% |
| 11 Aug 2023 | 128.50 | 129.40 | 130.60 | 128.10 | 3337141 | -0.46% |
| 10 Aug 2023 | 129.10 | 131.20 | 132.00 | 128.70 | 6042570 | -1.15% |
| 09 Aug 2023 | 130.60 | 129.80 | 131.90 | 127.80 | 8299335 | 1.20% |
| 08 Aug 2023 | 129.05 | 127.80 | 130.20 | 127.00 | 10649648 | 1.69% |
| 07 Aug 2023 | 126.90 | 128.30 | 129.55 | 126.35 | 7795096 | -0.12% |
| 04 Aug 2023 | 127.05 | 126.50 | 128.45 | 126.30 | 5931555 | 0.75% |
| 03 Aug 2023 | 126.10 | 127.00 | 128.10 | 125.00 | 6271426 | -0.63% |
| 02 Aug 2023 | 126.90 | 128.10 | 130.25 | 125.30 | 16320596 | -0.39% |
| 01 Aug 2023 | 127.40 | 123.75 | 129.15 | 122.80 | 25952769 | 3.87% |
| 31 Jul 2023 | 122.65 | 122.60 | 124.00 | 122.40 | 5110124 | 0.04% |
| 28 Jul 2023 | 122.60 | 119.90 | 124.50 | 119.80 | 14041684 | 2.21% |
| 27 Jul 2023 | 119.95 | 125.40 | 125.50 | 119.00 | 16559787 | -3.58% |
| 26 Jul 2023 | 124.40 | 123.50 | 125.20 | 123.50 | 4553503 | 0.81% |
| 25 Jul 2023 | 123.40 | 123.70 | 124.00 | 122.80 | 4530828 | -0.04% |
| 24 Jul 2023 | 123.45 | 124.00 | 124.75 | 122.70 | 5683016 | -0.12% |
| 21 Jul 2023 | 123.60 | 124.00 | 124.65 | 123.35 | 3548501 | -0.40% |
| 20 Jul 2023 | 124.10 | 124.80 | 126.05 | 123.90 | 4685402 | -0.60% |
| 19 Jul 2023 | 124.85 | 123.10 | 125.55 | 122.55 | 6931772 | 1.42% |
| 18 Jul 2023 | 123.10 | 124.55 | 124.85 | 122.55 | 5189883 | -1.16% |
| 17 Jul 2023 | 124.55 | 124.10 | 124.80 | 123.75 | 4861204 | 0.65% |
| 14 Jul 2023 | 123.75 | 122.00 | 124.00 | 120.70 | 6508426 | 1.77% |
| 13 Jul 2023 | 121.60 | 123.80 | 124.30 | 120.50 | 6395490 | -1.58% |
| 12 Jul 2023 | 123.55 | 124.00 | 124.60 | 123.00 | 4440548 | -0.28% |
| 11 Jul 2023 | 123.90 | 124.15 | 125.35 | 123.70 | 5114917 | 0.16% |
| 10 Jul 2023 | 123.70 | 125.75 | 125.90 | 123.05 | 7069687 | -1.36% |
| 07 Jul 2023 | 125.40 | 127.00 | 127.50 | 124.80 | 7122820 | -1.03% |
| 06 Jul 2023 | 126.70 | 126.35 | 127.45 | 125.80 | 5863594 | 0.56% |
| 05 Jul 2023 | 126.00 | 124.65 | 128.00 | 124.50 | 8286761 | 1.08% |
| 04 Jul 2023 | 124.65 | 127.50 | 128.00 | 124.20 | 8303656 | -1.70% |
| 03 Jul 2023 | 126.80 | 127.60 | 128.20 | 126.60 | 3201986 | -0.24% |
| 30 Jun 2023 | 127.10 | 127.00 | 128.40 | 126.75 | 4393190 | 0.47% |
| 28 Jun 2023 | 126.50 | 129.30 | 129.30 | 126.20 | 7218458 | -1.25% |
| 27 Jun 2023 | 128.10 | 129.90 | 130.20 | 127.60 | 5773768 | -1.04% |
| 26 Jun 2023 | 129.45 | 127.60 | 129.65 | 126.25 | 6021252 | 1.77% |
| 23 Jun 2023 | 127.20 | 127.00 | 128.90 | 124.75 | 7786678 | 0.39% |
| 22 Jun 2023 | 126.70 | 129.00 | 129.25 | 126.35 | 6706174 | -1.29% |
| 21 Jun 2023 | 128.35 | 131.25 | 131.55 | 128.00 | 8866011 | -1.80% |
| 20 Jun 2023 | 130.70 | 129.90 | 132.50 | 128.80 | 19846063 | 1.51% |
| 19 Jun 2023 | 128.75 | 126.00 | 129.30 | 126.00 | 13447079 | 2.34% |
| 16 Jun 2023 | 125.80 | 125.45 | 126.40 | 124.20 | 9508717 | 0.76% |
| 15 Jun 2023 | 124.85 | 123.50 | 125.90 | 123.50 | 9763522 | 1.22% |
| 14 Jun 2023 | 123.35 | 125.50 | 125.75 | 123.10 | 11355031 | -1.44% |
| 13 Jun 2023 | 125.15 | 123.80 | 125.45 | 123.80 | 13246858 | 1.25% |
| 12 Jun 2023 | 123.60 | 126.00 | 127.00 | 123.05 | 36392534 | 0.82% |
| 09 Jun 2023 | 122.60 | 128.00 | 130.00 | 116.00 | 146159814 | -10.15% |
| 08 Jun 2023 | 136.45 | 149.65 | 150.95 | 135.35 | 24010073 | -8.24% |
| 07 Jun 2023 | 148.70 | 147.30 | 149.55 | 145.45 | 6665847 | 1.02% |
| 06 Jun 2023 | 147.20 | 153.75 | 153.75 | 146.60 | 11143867 | -3.92% |
| 05 Jun 2023 | 153.20 | 153.20 | 153.95 | 152.50 | 2919012 | 0.29% |
| 02 Jun 2023 | 152.75 | 154.10 | 154.35 | 152.55 | 1674551 | -0.46% |
| 01 Jun 2023 | 153.45 | 153.85 | 155.00 | 153.00 | 2216723 | 0.29% |
| 31 May 2023 | 153.00 | 153.70 | 155.05 | 152.70 | 1993319 | -0.46% |
| 30 May 2023 | 153.70 | 155.30 | 155.45 | 152.50 | 3549026 | -0.90% |
| 29 May 2023 | 155.10 | 156.15 | 157.90 | 154.80 | 3914243 | -0.45% |
| 26 May 2023 | 155.80 | 156.05 | 159.40 | 154.35 | 6172298 | 0.19% |
| 25 May 2023 | 155.50 | 155.75 | 156.65 | 154.30 | 3768295 | -0.16% |
| 24 May 2023 | 155.75 | 156.40 | 157.45 | 155.10 | 2869512 | -0.57% |
| 23 May 2023 | 156.65 | 156.00 | 157.80 | 155.75 | 3068702 | 0.64% |
| 22 May 2023 | 155.65 | 158.95 | 158.95 | 154.25 | 5899869 | -2.08% |
| 19 May 2023 | 158.95 | 160.10 | 160.10 | 157.60 | 4427580 | -0.09% |
| 18 May 2023 | 159.10 | 159.35 | 162.90 | 158.45 | 6144795 | -0.16% |
| 17 May 2023 | 159.35 | 160.05 | 160.75 | 157.50 | 6772095 | 0.09% |
| 16 May 2023 | 159.20 | 155.45 | 162.00 | 155.00 | 8224221 | 2.18% |
| 15 May 2023 | 155.80 | 158.20 | 158.50 | 152.50 | 8214051 | -1.52% |
| 12 May 2023 | 158.20 | 162.15 | 163.50 | 157.05 | 7588446 | -2.68% |
| 11 May 2023 | 162.55 | 162.35 | 163.75 | 160.15 | 4817736 | 0.46% |
| 10 May 2023 | 161.80 | 161.60 | 162.80 | 160.45 | 5782885 | 0.87% |
| 09 May 2023 | 160.40 | 160.40 | 162.15 | 159.40 | 6360124 | 0.22% |
| 08 May 2023 | 160.05 | 159.00 | 160.95 | 158.00 | 5352643 | 1.14% |
| 05 May 2023 | 158.25 | 155.85 | 162.15 | 155.85 | 17620263 | 1.54% |
| 04 May 2023 | 155.85 | 155.50 | 157.10 | 154.20 | 4137122 | 0.23% |
| 03 May 2023 | 155.50 | 154.90 | 157.50 | 154.50 | 4398958 | 0.19% |
| 02 May 2023 | 155.20 | 157.50 | 157.70 | 154.55 | 7246709 | -0.86% |
| 28 Apr 2023 | 156.55 | 152.45 | 156.90 | 152.00 | 7276330 | 2.86% |
| 27 Apr 2023 | 152.20 | 152.20 | 152.90 | 151.00 | 3492068 | 0.00% |
| 26 Apr 2023 | 152.20 | 152.20 | 152.85 | 151.40 | 4237477 | 0.00% |
| 25 Apr 2023 | 152.20 | 153.65 | 153.75 | 151.80 | 2947498 | -0.43% |
| 24 Apr 2023 | 152.85 | 154.00 | 155.10 | 152.60 | 4238634 | -0.55% |
| 21 Apr 2023 | 153.70 | 153.40 | 154.90 | 152.45 | 4465533 | -0.10% |
| 20 Apr 2023 | 153.85 | 153.10 | 155.15 | 151.60 | 3611626 | 0.65% |
| 19 Apr 2023 | 152.85 | 153.50 | 154.35 | 152.45 | 3136352 | -0.65% |
| 18 Apr 2023 | 153.85 | 154.50 | 156.85 | 153.00 | 5174823 | -0.16% |
| 17 Apr 2023 | 154.10 | 154.15 | 154.85 | 152.70 | 3442134 | -0.45% |
| 13 Apr 2023 | 154.80 | 156.00 | 157.10 | 154.25 | 5215575 | -0.58% |
| 12 Apr 2023 | 155.70 | 156.40 | 157.25 | 153.85 | 10608363 | -0.16% |
| 11 Apr 2023 | 155.95 | 152.50 | 157.00 | 151.20 | 11607279 | 2.26% |
| 10 Apr 2023 | 152.50 | 150.85 | 153.20 | 148.50 | 17163043 | 1.09% |
| 06 Apr 2023 | 150.85 | 137.50 | 151.90 | 136.75 | 44174907 | 10.51% |
| 05 Apr 2023 | 136.50 | 134.50 | 136.85 | 132.70 | 8358474 | 1.98% |
| 03 Apr 2023 | 133.85 | 129.65 | 134.45 | 128.90 | 8599988 | 4.61% |
| 31 Mar 2023 | 127.95 | 129.20 | 131.75 | 127.45 | 10429836 | -0.51% |
| 29 Mar 2023 | 128.60 | 127.30 | 130.50 | 125.80 | 10720997 | 0.51% |
| 28 Mar 2023 | 127.95 | 133.90 | 134.30 | 127.40 | 11174628 | -4.62% |
| 27 Mar 2023 | 134.15 | 142.95 | 143.00 | 133.50 | 7585816 | -6.16% |
| 24 Mar 2023 | 142.95 | 147.90 | 147.90 | 142.20 | 3671465 | -3.38% |
| 23 Mar 2023 | 147.95 | 149.45 | 150.40 | 147.15 | 2342064 | -1.27% |
| 22 Mar 2023 | 149.85 | 150.15 | 151.20 | 149.10 | 2056547 | -0.20% |
| 21 Mar 2023 | 150.15 | 150.50 | 151.95 | 149.45 | 3161625 | -0.20% |
| 20 Mar 2023 | 150.45 | 150.50 | 151.25 | 147.20 | 4965610 | -0.63% |
| 17 Mar 2023 | 151.40 | 152.85 | 154.60 | 150.60 | 5966519 | -0.53% |
| 16 Mar 2023 | 152.20 | 151.30 | 152.80 | 148.50 | 7008028 | 0.50% |
| 15 Mar 2023 | 151.45 | 147.20 | 153.80 | 147.20 | 24728907 | 4.23% |
| 14 Mar 2023 | 145.30 | 143.00 | 146.15 | 142.05 | 4928772 | 1.47% |
| 13 Mar 2023 | 143.20 | 149.35 | 149.65 | 142.65 | 6926584 | -3.83% |
| 10 Mar 2023 | 148.90 | 145.50 | 150.20 | 145.50 | 5092312 | 0.51% |
| 09 Mar 2023 | 148.15 | 149.55 | 152.20 | 147.40 | 8075892 | -0.40% |
| 08 Mar 2023 | 148.75 | 146.40 | 149.00 | 145.35 | 4133152 | 1.40% |
| 06 Mar 2023 | 146.70 | 145.45 | 147.80 | 143.60 | 5965477 | 0.96% |
| 03 Mar 2023 | 145.30 | 148.40 | 149.20 | 145.00 | 4988573 | -1.69% |
| 02 Mar 2023 | 147.80 | 147.80 | 148.80 | 147.00 | 4292476 | 0.20% |
| 01 Mar 2023 | 147.50 | 144.90 | 148.25 | 143.90 | 6600929 | 2.04% |
| 28 Feb 2023 | 144.55 | 143.00 | 145.00 | 142.00 | 3126399 | 1.08% |
| 27 Feb 2023 | 143.00 | 144.10 | 144.35 | 141.00 | 3757200 | -0.59% |
| 24 Feb 2023 | 143.85 | 142.80 | 145.75 | 142.15 | 4607346 | 1.27% |
| 23 Feb 2023 | 142.05 | 145.60 | 145.85 | 141.35 | 5625794 | -2.37% |
| 22 Feb 2023 | 145.50 | 144.05 | 146.40 | 142.65 | 12020712 | 1.01% |
| 21 Feb 2023 | 144.05 | 139.00 | 145.65 | 138.20 | 16677715 | 4.20% |
| 20 Feb 2023 | 138.25 | 135.60 | 139.30 | 135.05 | 4709889 | 2.07% |
| 17 Feb 2023 | 135.45 | 135.45 | 136.50 | 134.60 | 3464017 | -0.51% |
| 16 Feb 2023 | 136.15 | 134.75 | 136.40 | 134.55 | 1879323 | 1.34% |
| 15 Feb 2023 | 134.35 | 133.40 | 135.80 | 133.20 | 4614181 | 0.71% |
| 14 Feb 2023 | 133.40 | 134.25 | 134.50 | 132.50 | 2056516 | -0.34% |
| 13 Feb 2023 | 133.85 | 138.00 | 138.00 | 133.45 | 3323982 | -0.82% |
| 10 Feb 2023 | 134.95 | 135.70 | 136.85 | 134.50 | 2721918 | -0.52% |
| 09 Feb 2023 | 135.65 | 138.20 | 138.70 | 135.40 | 3533577 | -1.77% |
| 08 Feb 2023 | 138.10 | 138.10 | 138.60 | 137.00 | 2301525 | 0.04% |
| 07 Feb 2023 | 138.05 | 139.70 | 139.80 | 137.30 | 2194132 | -1.07% |
| 06 Feb 2023 | 139.55 | 137.95 | 140.00 | 137.00 | 3305043 | 0.94% |
| 03 Feb 2023 | 138.25 | 139.40 | 139.40 | 136.40 | 2476250 | -0.36% |
| 02 Feb 2023 | 138.75 | 136.75 | 139.55 | 135.40 | 3212837 | 1.46% |
| 01 Feb 2023 | 136.75 | 139.30 | 140.15 | 134.35 | 3455126 | -1.33% |
| 31 Jan 2023 | 138.60 | 135.85 | 138.90 | 134.95 | 2391135 | 2.40% |
| 30 Jan 2023 | 135.35 | 134.25 | 136.45 | 133.70 | 2520568 | 0.82% |
| 27 Jan 2023 | 134.25 | 137.60 | 138.15 | 132.00 | 3722486 | -1.94% |
| 25 Jan 2023 | 136.90 | 138.70 | 139.95 | 136.60 | 3331778 | -1.33% |
| 24 Jan 2023 | 138.75 | 138.15 | 140.25 | 137.85 | 3381979 | 0.04% |
| 23 Jan 2023 | 138.70 | 134.80 | 139.40 | 134.15 | 4204797 | 2.21% |
| 20 Jan 2023 | 135.70 | 138.50 | 138.80 | 134.80 | 2769418 | -2.02% |
| 19 Jan 2023 | 138.50 | 138.95 | 139.20 | 137.55 | 2235539 | -0.72% |
| 18 Jan 2023 | 139.50 | 140.00 | 140.35 | 139.20 | 1483758 | -0.29% |
| 17 Jan 2023 | 139.90 | 141.20 | 141.30 | 138.60 | 2612368 | -0.60% |
| 16 Jan 2023 | 140.75 | 142.00 | 142.90 | 140.30 | 2848783 | -0.64% |
| 13 Jan 2023 | 141.65 | 142.00 | 142.25 | 140.60 | 2106087 | 0.18% |
| 12 Jan 2023 | 141.40 | 142.50 | 142.60 | 140.55 | 2209469 | -0.32% |
| 11 Jan 2023 | 141.85 | 142.65 | 143.00 | 140.60 | 2683025 | 0.11% |
| 10 Jan 2023 | 141.70 | 141.40 | 143.20 | 140.65 | 3360177 | 0.21% |
| 09 Jan 2023 | 141.40 | 140.80 | 142.45 | 140.20 | 2987464 | 1.62% |
| 06 Jan 2023 | 139.15 | 140.65 | 141.60 | 138.60 | 2059984 | -0.93% |
| 05 Jan 2023 | 140.45 | 141.00 | 141.20 | 138.80 | 2394369 | -0.04% |
| 04 Jan 2023 | 140.50 | 142.00 | 142.35 | 140.05 | 2811241 | -1.51% |
| 03 Jan 2023 | 142.65 | 142.50 | 143.80 | 141.60 | 3722704 | 0.28% |
| 02 Jan 2023 | 142.25 | 140.45 | 142.65 | 140.45 | 2871484 | 1.61% |
| 30 Dec 2022 | 140.00 | 140.20 | 142.20 | 139.65 | 3993145 | 0.29% |
| 29 Dec 2022 | 139.60 | 138.50 | 140.30 | 137.30 | 3306486 | 0.00% |
| 28 Dec 2022 | 139.60 | 138.50 | 140.30 | 137.35 | 3673580 | 0.79% |
| 27 Dec 2022 | 138.50 | 137.85 | 139.30 | 136.70 | 3848284 | 1.39% |
| 26 Dec 2022 | 136.60 | 131.00 | 136.95 | 129.25 | 5396248 | 4.92% |
| 23 Dec 2022 | 130.20 | 137.00 | 137.90 | 129.50 | 7382430 | -5.92% |
| 22 Dec 2022 | 138.40 | 141.20 | 142.10 | 137.60 | 4826324 | -1.91% |
| 21 Dec 2022 | 141.10 | 144.25 | 145.70 | 140.40 | 3186119 | -1.95% |
| 20 Dec 2022 | 143.90 | 144.25 | 145.40 | 142.65 | 2613685 | -0.62% |
| 19 Dec 2022 | 144.80 | 144.85 | 145.50 | 143.00 | 2711447 | -0.03% |
| 16 Dec 2022 | 144.85 | 147.55 | 147.70 | 144.30 | 3590491 | -2.10% |
| 15 Dec 2022 | 147.95 | 148.20 | 148.95 | 147.15 | 2588538 | -0.17% |
| 14 Dec 2022 | 148.20 | 147.90 | 150.60 | 147.45 | 5533638 | 0.88% |
| 13 Dec 2022 | 146.90 | 145.80 | 148.20 | 145.40 | 4391799 | 1.80% |
| 12 Dec 2022 | 144.30 | 145.10 | 145.45 | 142.80 | 2952093 | -0.55% |
| 09 Dec 2022 | 145.10 | 148.95 | 149.00 | 144.40 | 3346784 | -2.12% |
| 08 Dec 2022 | 148.25 | 146.30 | 148.50 | 146.00 | 2609362 | 1.40% |
| 07 Dec 2022 | 146.20 | 148.10 | 148.70 | 145.00 | 4189529 | -1.45% |
| 06 Dec 2022 | 148.35 | 150.85 | 150.85 | 147.85 | 4435986 | -1.75% |
| 05 Dec 2022 | 151.00 | 150.90 | 152.40 | 150.00 | 5017611 | 0.53% |
| 02 Dec 2022 | 150.20 | 148.85 | 151.00 | 148.50 | 9043113 | 1.49% |
| 01 Dec 2022 | 148.00 | 148.00 | 149.00 | 147.10 | 4982670 | 0.10% |
| 30 Nov 2022 | 147.85 | 148.70 | 148.75 | 147.30 | 3117002 | -0.37% |
| 29 Nov 2022 | 148.40 | 148.05 | 150.85 | 147.05 | 8487402 | 0.24% |
| 28 Nov 2022 | 148.05 | 150.90 | 150.90 | 146.35 | 14305841 | -1.53% |
| 25 Nov 2022 | 150.35 | 147.60 | 151.80 | 145.55 | 15386976 | 2.31% |
| 24 Nov 2022 | 146.95 | 142.35 | 147.95 | 140.80 | 12795404 | 3.56% |
| 23 Nov 2022 | 141.90 | 142.50 | 143.00 | 141.45 | 2879306 | 0.18% |
| 22 Nov 2022 | 141.65 | 146.20 | 146.20 | 140.95 | 7227652 | -2.48% |
| 21 Nov 2022 | 145.25 | 142.95 | 146.35 | 141.20 | 17982197 | 4.91% |
| 18 Nov 2022 | 138.45 | 139.55 | 139.95 | 137.50 | 2551403 | -0.40% |
| 17 Nov 2022 | 139.00 | 140.80 | 141.20 | 138.30 | 4535918 | -1.80% |
| 16 Nov 2022 | 141.55 | 145.35 | 145.85 | 140.95 | 3913104 | -2.61% |
| 15 Nov 2022 | 145.35 | 146.50 | 146.50 | 144.20 | 2737765 | -0.34% |
| 14 Nov 2022 | 145.85 | 145.45 | 147.35 | 143.60 | 4744610 | 0.79% |
| 11 Nov 2022 | 144.70 | 141.90 | 145.80 | 141.50 | 6747484 | 3.21% |
| 10 Nov 2022 | 140.20 | 142.60 | 142.60 | 138.85 | 3163837 | -1.68% |
| 09 Nov 2022 | 142.60 | 145.50 | 145.50 | 142.00 | 3104143 | -1.01% |
| 07 Nov 2022 | 144.05 | 142.05 | 144.50 | 141.50 | 3841417 | 1.55% |
| 04 Nov 2022 | 141.85 | 142.45 | 143.40 | 140.50 | 4282449 | -1.46% |
| 03 Nov 2022 | 143.95 | 142.95 | 144.85 | 142.15 | 3819226 | 0.49% |
| 02 Nov 2022 | 143.25 | 141.00 | 144.20 | 140.65 | 5845477 | 1.92% |
| 01 Nov 2022 | 140.55 | 140.00 | 141.85 | 139.20 | 3623371 | 0.46% |
| 31 Oct 2022 | 139.90 | 138.80 | 140.30 | 137.70 | 3990118 | 1.12% |
| 28 Oct 2022 | 138.35 | 139.30 | 139.90 | 137.85 | 2869456 | -0.68% |
| 27 Oct 2022 | 139.30 | 140.00 | 140.60 | 137.45 | 4131765 | 0.07% |
| 25 Oct 2022 | 139.20 | 136.20 | 139.90 | 133.85 | 6925845 | 2.02% |
| 24 Oct 2022 | 136.45 | 136.00 | 136.95 | 135.00 | 1552966 | 1.45% |
| 21 Oct 2022 | 134.50 | 138.10 | 140.50 | 134.00 | 12292569 | -4.41% |
| 20 Oct 2022 | 140.70 | 140.80 | 141.50 | 138.60 | 2914481 | -0.18% |
| 19 Oct 2022 | 140.95 | 140.00 | 143.40 | 139.65 | 3865501 | 0.89% |
| 18 Oct 2022 | 139.70 | 140.00 | 140.30 | 138.00 | 4931209 | 0.47% |
| 17 Oct 2022 | 139.05 | 139.90 | 140.60 | 136.80 | 4033592 | -0.64% |
| 14 Oct 2022 | 139.95 | 141.90 | 143.05 | 139.70 | 2143082 | -0.21% |
| 13 Oct 2022 | 140.25 | 142.25 | 143.05 | 139.55 | 2823101 | -1.23% |
| 12 Oct 2022 | 142.00 | 141.40 | 142.45 | 139.25 | 3144139 | 0.71% |
| 11 Oct 2022 | 141.00 | 143.85 | 144.40 | 140.10 | 3914733 | -1.47% |
| 10 Oct 2022 | 143.10 | 145.00 | 145.00 | 141.90 | 4116049 | -2.02% |
| 07 Oct 2022 | 146.05 | 145.80 | 146.95 | 145.00 | 3090370 | 0.17% |
| 06 Oct 2022 | 145.80 | 144.50 | 146.70 | 143.65 | 5636347 | 1.60% |
| 04 Oct 2022 | 143.50 | 143.00 | 143.80 | 141.45 | 3700387 | 2.57% |
| 03 Oct 2022 | 139.90 | 142.90 | 143.90 | 139.40 | 4560848 | -1.51% |
| 30 Sep 2022 | 142.05 | 139.75 | 142.65 | 138.65 | 4456696 | 1.65% |
| 29 Sep 2022 | 139.75 | 142.00 | 142.80 | 139.20 | 4830070 | -0.57% |
| 28 Sep 2022 | 140.55 | 141.00 | 142.90 | 139.65 | 4648911 | -0.81% |
| 27 Sep 2022 | 141.70 | 144.00 | 145.50 | 140.70 | 6006530 | -0.74% |
| 26 Sep 2022 | 142.75 | 146.00 | 146.75 | 141.00 | 8634065 | -2.96% |
| 23 Sep 2022 | 147.10 | 152.50 | 152.95 | 145.70 | 8521927 | -3.19% |
| 22 Sep 2022 | 151.95 | 150.50 | 153.20 | 150.00 | 5550059 | 0.56% |
| 21 Sep 2022 | 151.10 | 153.30 | 154.55 | 150.00 | 7288988 | -1.40% |
| 20 Sep 2022 | 153.25 | 153.80 | 155.40 | 152.95 | 5305163 | 0.20% |
| 19 Sep 2022 | 152.95 | 157.50 | 158.20 | 152.55 | 7406954 | -2.49% |
| 16 Sep 2022 | 156.85 | 163.45 | 163.95 | 155.60 | 7733860 | -3.54% |
| 15 Sep 2022 | 162.60 | 164.00 | 164.45 | 161.80 | 3436251 | -0.37% |
| 14 Sep 2022 | 163.20 | 160.50 | 164.35 | 159.80 | 7111503 | 0.09% |
| 13 Sep 2022 | 163.05 | 164.00 | 165.45 | 162.40 | 7112481 | -0.03% |
| 12 Sep 2022 | 163.10 | 160.45 | 163.75 | 160.00 | 9565914 | 2.32% |
| 09 Sep 2022 | 159.40 | 161.95 | 161.95 | 159.10 | 6251018 | -0.37% |
| 08 Sep 2022 | 160.00 | 160.00 | 162.95 | 159.60 | 10595905 | 0.82% |
| 07 Sep 2022 | 158.70 | 158.90 | 160.00 | 157.50 | 11105086 | -0.44% |
| 06 Sep 2022 | 159.40 | 160.85 | 163.00 | 159.20 | 8115544 | -0.78% |
| 05 Sep 2022 | 160.65 | 158.50 | 161.30 | 158.25 | 5441549 | 1.68% |
| 02 Sep 2022 | 158.00 | 161.00 | 161.20 | 157.75 | 4791595 | -1.37% |
| 01 Sep 2022 | 160.20 | 161.00 | 161.45 | 159.00 | 4330501 | -0.50% |
| 30 Aug 2022 | 161.00 | 159.35 | 161.70 | 159.00 | 5900860 | 1.87% |
| 29 Aug 2022 | 158.05 | 155.00 | 159.30 | 154.50 | 5039685 | -0.88% |
| 26 Aug 2022 | 159.45 | 161.70 | 162.30 | 158.95 | 6065973 | 0.22% |
| 25 Aug 2022 | 159.10 | 162.35 | 162.60 | 158.55 | 7203084 | -0.47% |
| 24 Aug 2022 | 159.85 | 158.00 | 161.40 | 157.50 | 5591988 | 1.23% |
| 23 Aug 2022 | 157.90 | 156.05 | 159.25 | 155.00 | 7108128 | 0.51% |
| 22 Aug 2022 | 157.10 | 163.00 | 163.00 | 156.50 | 14559028 | -4.06% |
| 19 Aug 2022 | 163.75 | 165.00 | 169.80 | 163.10 | 32057669 | -1.56% |
| 18 Aug 2022 | 166.35 | 173.00 | 174.55 | 162.50 | 28979753 | -3.62% |
| 17 Aug 2022 | 172.60 | 173.50 | 175.85 | 172.15 | 13052241 | 0.44% |
| 16 Aug 2022 | 171.85 | 165.90 | 173.30 | 164.50 | 17784588 | 4.06% |
| 12 Aug 2022 | 165.15 | 163.80 | 167.50 | 163.60 | 5930363 | 0.82% |
| 11 Aug 2022 | 163.80 | 166.40 | 166.80 | 163.40 | 4227611 | -0.73% |
| 10 Aug 2022 | 165.00 | 166.50 | 166.70 | 163.50 | 3302759 | -0.54% |
| 08 Aug 2022 | 165.90 | 166.00 | 166.50 | 165.00 | 3696675 | 0.24% |
| 05 Aug 2022 | 165.50 | 163.30 | 168.50 | 163.30 | 7822836 | 1.35% |
| 04 Aug 2022 | 163.30 | 166.90 | 167.85 | 161.20 | 7291349 | -1.83% |
| 03 Aug 2022 | 166.35 | 166.85 | 168.55 | 164.40 | 6992077 | 0.09% |
| 02 Aug 2022 | 166.20 | 167.15 | 171.35 | 164.90 | 15666848 | -0.36% |
| 01 Aug 2022 | 166.80 | 160.75 | 167.20 | 158.85 | 16404449 | 4.51% |
| 29 Jul 2022 | 159.60 | 156.50 | 160.70 | 156.00 | 10631433 | 3.00% |
| 28 Jul 2022 | 154.95 | 156.20 | 156.45 | 153.80 | 5745807 | 0.10% |
| 27 Jul 2022 | 154.80 | 154.00 | 155.40 | 150.70 | 9224615 | 0.42% |
| 26 Jul 2022 | 154.15 | 156.00 | 160.40 | 152.85 | 13473184 | -2.74% |
| 25 Jul 2022 | 158.50 | 161.85 | 161.85 | 157.00 | 6642806 | -1.52% |
| 22 Jul 2022 | 160.95 | 164.35 | 164.55 | 160.40 | 5348507 | -1.53% |
| 21 Jul 2022 | 163.45 | 165.00 | 166.15 | 162.85 | 5083570 | -0.67% |
| 20 Jul 2022 | 164.55 | 167.00 | 167.60 | 164.00 | 4349631 | -0.42% |
| 19 Jul 2022 | 165.25 | 165.90 | 166.20 | 163.40 | 6698940 | -0.78% |
| 18 Jul 2022 | 166.55 | 164.90 | 167.95 | 163.40 | 6054856 | 2.12% |
| 15 Jul 2022 | 163.10 | 162.15 | 163.60 | 161.25 | 2815733 | 0.59% |
| 14 Jul 2022 | 162.15 | 163.20 | 164.90 | 160.80 | 2820869 | -0.86% |
| 13 Jul 2022 | 163.55 | 163.95 | 165.35 | 162.90 | 3380353 | 0.34% |
| 12 Jul 2022 | 163.00 | 163.00 | 167.20 | 162.00 | 8403593 | -0.28% |
| 11 Jul 2022 | 163.45 | 163.85 | 164.50 | 161.60 | 4977081 | -0.24% |
| 08 Jul 2022 | 163.85 | 164.90 | 165.00 | 160.30 | 6806856 | 0.09% |
| 07 Jul 2022 | 163.70 | 161.85 | 164.25 | 160.25 | 12228193 | 2.50% |
| 06 Jul 2022 | 159.70 | 154.50 | 160.30 | 152.50 | 9574439 | 3.37% |
| 05 Jul 2022 | 154.50 | 159.75 | 162.35 | 152.90 | 13418439 | -2.68% |
| 04 Jul 2022 | 158.75 | 160.00 | 161.55 | 158.00 | 4189338 | -0.63% |
| 01 Jul 2022 | 159.75 | 158.00 | 161.15 | 157.00 | 9279366 | 0.63% |
| 30 Jun 2022 | 158.75 | 161.00 | 162.50 | 158.00 | 11285030 | -1.58% |
| 29 Jun 2022 | 161.30 | 165.00 | 165.30 | 159.75 | 19550863 | -3.50% |
| 28 Jun 2022 | 167.15 | 174.00 | 174.00 | 166.00 | 16152902 | -4.43% |
| 27 Jun 2022 | 174.90 | 176.00 | 177.35 | 174.65 | 3096200 | 0.46% |
| 24 Jun 2022 | 174.10 | 172.00 | 174.80 | 170.70 | 4073476 | 1.81% |
| 23 Jun 2022 | 171.00 | 170.90 | 172.30 | 168.30 | 3551193 | 0.74% |
| 22 Jun 2022 | 169.75 | 173.50 | 173.90 | 168.15 | 4684258 | -2.47% |
| 21 Jun 2022 | 174.05 | 170.00 | 175.15 | 169.70 | 5190642 | 3.05% |
| 20 Jun 2022 | 168.90 | 172.90 | 174.55 | 165.05 | 7184721 | -2.23% |
| 17 Jun 2022 | 172.75 | 168.70 | 174.30 | 166.50 | 9076336 | 2.40% |
| 16 Jun 2022 | 168.70 | 177.80 | 178.55 | 167.50 | 8688903 | -3.52% |
| 15 Jun 2022 | 174.85 | 176.60 | 177.90 | 174.00 | 4833111 | -0.48% |
| 14 Jun 2022 | 175.70 | 177.00 | 179.95 | 175.25 | 3930001 | -0.93% |
| 13 Jun 2022 | 177.35 | 178.00 | 180.40 | 175.20 | 6166576 | -2.66% |
| 10 Jun 2022 | 182.20 | 182.00 | 184.25 | 180.45 | 6124855 | -1.41% |
| 09 Jun 2022 | 184.80 | 175.50 | 185.60 | 174.95 | 18550810 | 5.09% |
| 08 Jun 2022 | 175.85 | 178.95 | 179.30 | 175.35 | 5502081 | -1.21% |
| 07 Jun 2022 | 178.00 | 175.75 | 181.25 | 175.00 | 9200333 | 1.57% |
| 06 Jun 2022 | 175.25 | 182.50 | 182.85 | 172.15 | 14209881 | -3.87% |
| 03 Jun 2022 | 182.30 | 190.20 | 190.40 | 181.65 | 7921891 | -3.08% |
| 02 Jun 2022 | 188.10 | 190.60 | 190.80 | 187.05 | 4661398 | -1.31% |
| 01 Jun 2022 | 190.60 | 193.95 | 195.90 | 189.10 | 6914602 | -2.08% |
| 31 May 2022 | 194.65 | 192.35 | 197.60 | 190.45 | 7587990 | 1.20% |
| 30 May 2022 | 192.35 | 186.80 | 193.75 | 185.20 | 5961167 | 4.51% |
| 27 May 2022 | 184.05 | 183.00 | 186.90 | 182.55 | 4601145 | 2.11% |
| 26 May 2022 | 180.25 | 185.20 | 186.55 | 177.25 | 8300816 | -2.73% |
| 25 May 2022 | 185.30 | 192.10 | 193.50 | 182.80 | 5968401 | -3.44% |
| 24 May 2022 | 191.90 | 194.80 | 196.25 | 191.45 | 2956568 | -0.98% |
| 23 May 2022 | 193.80 | 195.10 | 198.20 | 192.30 | 5585151 | -0.15% |
| 20 May 2022 | 194.10 | 197.50 | 197.80 | 193.00 | 4038516 | -0.10% |
| 19 May 2022 | 194.30 | 189.45 | 195.30 | 187.50 | 9356654 | -0.36% |
| 18 May 2022 | 195.00 | 196.80 | 198.60 | 193.65 | 5690307 | -0.15% |
| 17 May 2022 | 195.30 | 189.50 | 196.25 | 188.80 | 8879828 | 4.10% |
| 16 May 2022 | 187.60 | 188.85 | 190.45 | 185.25 | 4872499 | 0.37% |
| 13 May 2022 | 186.90 | 187.00 | 193.10 | 186.10 | 8457087 | 1.88% |
| 12 May 2022 | 183.45 | 190.00 | 190.20 | 181.80 | 13248306 | -4.28% |
| 11 May 2022 | 191.65 | 197.45 | 199.10 | 186.00 | 15688613 | -2.79% |
| 10 May 2022 | 197.15 | 203.85 | 206.00 | 195.65 | 6971616 | -3.55% |
| 09 May 2022 | 204.40 | 200.65 | 206.60 | 195.30 | 10529145 | 1.87% |
| 06 May 2022 | 200.65 | 197.00 | 203.45 | 194.00 | 12678408 | 0.35% |
| 05 May 2022 | 199.95 | 206.40 | 207.10 | 198.05 | 8705844 | -1.55% |
| 04 May 2022 | 203.10 | 212.20 | 212.20 | 202.05 | 14197624 | -3.47% |
| 02 May 2022 | 210.40 | 214.00 | 214.00 | 208.20 | 8394905 | -1.93% |
| 29 Apr 2022 | 214.55 | 215.90 | 217.45 | 211.00 | 19805665 | 0.00% |
| 28 Apr 2022 | 214.55 | 224.00 | 224.00 | 211.35 | 22005669 | -1.94% |
| 27 Apr 2022 | 218.80 | 226.00 | 230.00 | 218.15 | 16359597 | -3.23% |
| 26 Apr 2022 | 226.10 | 221.90 | 227.80 | 221.70 | 9841957 | 3.48% |
| 25 Apr 2022 | 218.50 | 224.50 | 227.70 | 217.30 | 13868657 | -5.08% |
| 22 Apr 2022 | 230.20 | 232.60 | 235.15 | 229.05 | 4386634 | -1.71% |
| 21 Apr 2022 | 234.20 | 233.65 | 237.35 | 233.10 | 5583598 | 0.93% |
| 20 Apr 2022 | 232.05 | 230.00 | 234.40 | 228.15 | 6374137 | 1.66% |
| 19 Apr 2022 | 228.25 | 232.75 | 236.15 | 225.00 | 6001691 | -1.19% |
| 18 Apr 2022 | 231.00 | 234.55 | 234.55 | 226.65 | 4702035 | -1.89% |
| 13 Apr 2022 | 235.45 | 235.80 | 238.80 | 235.05 | 4073466 | 0.32% |
| 12 Apr 2022 | 234.70 | 237.00 | 237.80 | 231.10 | 6808065 | -0.51% |
| 11 Apr 2022 | 235.90 | 242.00 | 245.45 | 235.20 | 5999419 | -2.14% |
| 08 Apr 2022 | 241.05 | 240.25 | 243.45 | 239.30 | 5355404 | 0.96% |
| 07 Apr 2022 | 238.75 | 247.50 | 251.50 | 236.65 | 11276981 | -3.09% |
| 06 Apr 2022 | 246.35 | 245.45 | 250.00 | 243.15 | 13290505 | 0.35% |
| 05 Apr 2022 | 245.50 | 242.00 | 247.75 | 240.80 | 12897354 | 2.74% |
| 04 Apr 2022 | 238.95 | 230.95 | 241.55 | 230.10 | 12985586 | 3.46% |
| 01 Apr 2022 | 230.95 | 224.50 | 231.75 | 222.10 | 6136753 | 2.78% |
| 31 Mar 2022 | 224.70 | 224.90 | 226.50 | 223.50 | 5123460 | 0.04% |
| 30 Mar 2022 | 224.60 | 227.10 | 228.70 | 223.00 | 5360269 | -0.33% |
| 29 Mar 2022 | 225.35 | 231.60 | 232.40 | 224.50 | 5376248 | -2.19% |
| 28 Mar 2022 | 230.40 | 229.45 | 232.30 | 224.05 | 6684906 | 0.66% |
| 25 Mar 2022 | 228.90 | 234.90 | 235.50 | 228.00 | 6843275 | -2.05% |
| 24 Mar 2022 | 233.70 | 229.25 | 234.50 | 227.10 | 9267860 | 2.14% |
| 23 Mar 2022 | 228.80 | 223.40 | 232.45 | 223.20 | 13956017 | 3.09% |
| 22 Mar 2022 | 221.95 | 221.00 | 222.70 | 218.45 | 4360080 | 0.45% |
| 21 Mar 2022 | 220.95 | 224.05 | 224.60 | 220.20 | 3442367 | -0.99% |
| 17 Mar 2022 | 223.15 | 226.00 | 226.20 | 222.45 | 5324817 | 0.18% |
| 16 Mar 2022 | 222.75 | 220.05 | 225.45 | 220.05 | 6028962 | 1.90% |
| 15 Mar 2022 | 218.60 | 221.15 | 222.50 | 216.60 | 5881918 | -0.41% |
| 14 Mar 2022 | 219.50 | 225.00 | 225.00 | 217.20 | 7825793 | -2.51% |
| 11 Mar 2022 | 225.15 | 221.50 | 229.15 | 221.10 | 8768732 | 0.27% |
| 10 Mar 2022 | 224.55 | 231.00 | 231.60 | 223.10 | 9723445 | 0.79% |
| 09 Mar 2022 | 222.80 | 217.80 | 224.00 | 216.10 | 11567495 | 4.01% |
| 08 Mar 2022 | 214.20 | 207.15 | 217.30 | 207.00 | 9864026 | 3.03% |
| 07 Mar 2022 | 207.90 | 206.50 | 210.20 | 201.50 | 9280816 | -1.52% |
| 04 Mar 2022 | 211.10 | 214.00 | 215.55 | 209.10 | 7525040 | -1.24% |
| 03 Mar 2022 | 213.75 | 219.00 | 219.00 | 212.10 | 8735508 | -0.14% |
| 02 Mar 2022 | 214.05 | 204.00 | 215.25 | 202.50 | 16240103 | 3.98% |
| 28 Feb 2022 | 205.85 | 201.95 | 207.45 | 198.90 | 8312164 | 0.81% |
| 25 Feb 2022 | 204.20 | 199.00 | 207.95 | 199.00 | 9721308 | 5.56% |
| 24 Feb 2022 | 193.45 | 200.00 | 203.90 | 192.00 | 18074029 | -7.35% |
| 23 Feb 2022 | 208.80 | 208.00 | 211.00 | 206.55 | 7501776 | 1.73% |
| 22 Feb 2022 | 205.25 | 202.00 | 207.25 | 201.05 | 9435390 | -2.35% |
| 21 Feb 2022 | 210.20 | 215.55 | 217.00 | 209.10 | 11205929 | -3.38% |
| 18 Feb 2022 | 217.55 | 216.70 | 221.30 | 216.10 | 8950184 | 0.30% |
| 17 Feb 2022 | 216.90 | 220.40 | 222.00 | 216.05 | 5891723 | -1.12% |
| 16 Feb 2022 | 219.35 | 223.40 | 224.00 | 217.75 | 7433009 | -0.75% |
| 15 Feb 2022 | 221.00 | 213.55 | 222.20 | 208.85 | 12256445 | 4.91% |
| 14 Feb 2022 | 210.65 | 210.20 | 217.45 | 210.00 | 9900470 | -4.01% |
| 11 Feb 2022 | 219.45 | 223.50 | 224.80 | 218.50 | 8199030 | -2.60% |
| 10 Feb 2022 | 225.30 | 223.45 | 227.45 | 221.50 | 8898041 | 1.46% |
| 09 Feb 2022 | 222.05 | 223.95 | 224.90 | 217.55 | 15125046 | -0.36% |
| 08 Feb 2022 | 222.85 | 226.50 | 227.50 | 215.60 | 16038816 | -1.24% |
| 07 Feb 2022 | 225.65 | 232.00 | 233.40 | 224.00 | 9931957 | -3.09% |
| 04 Feb 2022 | 232.85 | 236.80 | 236.85 | 232.10 | 5622404 | -1.17% |
| 03 Feb 2022 | 235.60 | 239.75 | 240.95 | 235.15 | 5123711 | -1.73% |
| 02 Feb 2022 | 239.75 | 234.55 | 243.25 | 234.50 | 10421249 | 2.57% |
| 01 Feb 2022 | 233.75 | 238.00 | 238.60 | 229.50 | 13524070 | -0.72% |
| 31 Jan 2022 | 235.45 | 236.75 | 238.75 | 234.10 | 6087229 | 1.09% |
| 28 Jan 2022 | 232.90 | 232.00 | 238.00 | 232.00 | 12734661 | 1.09% |
| 27 Jan 2022 | 230.40 | 237.90 | 237.90 | 225.50 | 18001875 | -3.48% |
| 25 Jan 2022 | 238.70 | 238.00 | 245.55 | 232.00 | 16751275 | -0.56% |
| 24 Jan 2022 | 240.05 | 251.00 | 252.40 | 236.20 | 17907289 | -4.63% |
| 21 Jan 2022 | 251.70 | 257.00 | 258.00 | 250.00 | 10066661 | -3.10% |
| 20 Jan 2022 | 259.75 | 261.00 | 261.80 | 256.15 | 6529908 | -0.12% |
| 19 Jan 2022 | 260.05 | 254.00 | 262.00 | 251.00 | 11484514 | 2.75% |
| 18 Jan 2022 | 253.10 | 267.40 | 267.50 | 252.00 | 11993518 | -4.87% |
| 17 Jan 2022 | 266.05 | 268.00 | 269.45 | 264.15 | 6261775 | -0.30% |
| 14 Jan 2022 | 266.85 | 264.80 | 269.80 | 260.75 | 10756906 | 0.34% |
| 13 Jan 2022 | 265.95 | 260.70 | 272.00 | 259.75 | 23726527 | 2.39% |
| 12 Jan 2022 | 259.75 | 261.00 | 261.75 | 258.20 | 4221764 | 0.17% |
| 11 Jan 2022 | 259.30 | 260.00 | 262.80 | 258.75 | 4576771 | -0.58% |
| 10 Jan 2022 | 260.80 | 261.50 | 263.80 | 259.25 | 6268163 | -0.02% |
| 07 Jan 2022 | 260.85 | 265.00 | 265.00 | 258.15 | 6837243 | -0.10% |
| 06 Jan 2022 | 261.10 | 258.00 | 262.60 | 255.00 | 7141553 | 0.17% |
| 05 Jan 2022 | 260.65 | 261.45 | 263.50 | 258.85 | 6858801 | -0.38% |
| 04 Jan 2022 | 261.65 | 259.15 | 264.90 | 258.00 | 14969304 | 1.34% |
| 03 Jan 2022 | 258.20 | 253.50 | 259.70 | 253.00 | 7876078 | 2.14% |
| 31 Dec 2021 | 252.80 | 248.90 | 254.10 | 248.30 | 6021378 | 2.06% |
| 30 Dec 2021 | 247.70 | 252.00 | 252.25 | 247.00 | 8818959 | -2.00% |
| 29 Dec 2021 | 252.75 | 255.50 | 255.70 | 250.60 | 7429245 | -0.96% |
| 28 Dec 2021 | 255.20 | 254.55 | 257.55 | 253.80 | 9774111 | 0.99% |
| 27 Dec 2021 | 252.70 | 250.75 | 254.25 | 246.30 | 9533641 | 0.78% |
| 24 Dec 2021 | 250.75 | 256.80 | 258.50 | 250.00 | 10588760 | -1.86% |
| 23 Dec 2021 | 255.50 | 257.00 | 259.00 | 254.10 | 8686908 | 0.57% |
| 22 Dec 2021 | 254.05 | 248.00 | 255.00 | 245.50 | 16551555 | 3.88% |
| 21 Dec 2021 | 244.55 | 242.95 | 249.25 | 242.10 | 17647123 | 2.49% |
| 20 Dec 2021 | 238.60 | 250.00 | 251.00 | 235.40 | 23427782 | -6.83% |
| 17 Dec 2021 | 256.10 | 264.00 | 264.00 | 255.00 | 19362333 | -3.69% |
| 16 Dec 2021 | 265.90 | 265.55 | 267.55 | 256.10 | 26864347 | 1.64% |
| 15 Dec 2021 | 261.60 | 280.10 | 281.00 | 260.50 | 40586645 | -6.22% |
| 14 Dec 2021 | 278.95 | 281.00 | 285.00 | 276.60 | 21638654 | -2.11% |
| 13 Dec 2021 | 284.95 | 298.40 | 301.25 | 280.00 | 34983110 | -3.49% |
| 10 Dec 2021 | 295.25 | 271.00 | 303.80 | 269.85 | 67352246 | 9.41% |
| 09 Dec 2021 | 269.85 | 264.00 | 271.15 | 261.70 | 11462907 | 2.96% |
| 08 Dec 2021 | 262.10 | 256.70 | 264.50 | 256.00 | 12149458 | 2.80% |
| 07 Dec 2021 | 254.95 | 255.00 | 257.75 | 252.40 | 6856764 | 1.41% |
| 06 Dec 2021 | 251.40 | 258.00 | 259.75 | 250.10 | 15383551 | -1.70% |
| 03 Dec 2021 | 255.75 | 247.55 | 279.65 | 246.25 | 59275167 | 5.17% |
| 02 Dec 2021 | 243.18 | 239.33 | 244.71 | 234.35 | 10022119 | -0.05% |
| 01 Dec 2021 | 243.31 | 252.33 | 252.33 | 235.00 | 12552280 | -1.95% |
| 30 Nov 2021 | 248.16 | 245.93 | 258.08 | 244.66 | 8148449 | 1.85% |
| 29 Nov 2021 | 243.66 | 250.00 | 250.00 | 233.95 | 6395335 | -2.91% |
| 26 Nov 2021 | 250.96 | 256.63 | 258.33 | 250.00 | 5350592 | -3.04% |
| 25 Nov 2021 | 258.83 | 260.48 | 260.96 | 255.00 | 4625175 | -0.63% |
| 24 Nov 2021 | 260.48 | 266.00 | 267.00 | 259.00 | 4751952 | -1.24% |
| 23 Nov 2021 | 263.75 | 256.51 | 265.40 | 256.51 | 7117283 | 2.83% |
| 22 Nov 2021 | 256.48 | 263.23 | 264.40 | 251.38 | 5177251 | -2.07% |
| 18 Nov 2021 | 261.91 | 273.33 | 273.66 | 260.55 | 6155811 | -3.77% |
| 17 Nov 2021 | 272.18 | 273.30 | 275.66 | 270.76 | 6893329 | 0.88% |
| 16 Nov 2021 | 269.80 | 272.55 | 274.10 | 268.33 | 4525182 | -0.41% |
| 15 Nov 2021 | 270.90 | 265.20 | 274.28 | 264.50 | 9976093 | 2.47% |
| 12 Nov 2021 | 264.36 | 264.10 | 269.00 | 262.03 | 7158010 | 0.54% |
| 11 Nov 2021 | 262.93 | 259.80 | 264.66 | 256.96 | 5031294 | 1.15% |
| 10 Nov 2021 | 259.93 | 259.65 | 266.06 | 256.01 | 6656616 | -0.30% |
| 09 Nov 2021 | 260.70 | 260.11 | 264.96 | 257.38 | 8501913 | 0.23% |
| 08 Nov 2021 | 260.11 | 246.66 | 261.93 | 243.53 | 10784767 | 5.85% |
| 04 Nov 2021 | 245.73 | 245.88 | 246.73 | 244.71 | 1128006 | 1.25% |
| 03 Nov 2021 | 242.70 | 247.16 | 250.86 | 241.40 | 4856348 | -2.26% |
| 02 Nov 2021 | 248.31 | 245.66 | 252.93 | 243.33 | 8778556 | 1.48% |
| 01 Nov 2021 | 244.68 | 236.83 | 245.98 | 235.00 | 7950455 | 3.63% |
| 29 Oct 2021 | 236.10 | 224.95 | 241.66 | 213.73 | 12365834 | -0.30% |
| 28 Oct 2021 | 236.80 | 245.00 | 249.90 | 235.20 | 11596480 | -3.61% |
| 27 Oct 2021 | 245.66 | 246.66 | 249.00 | 243.33 | 6222966 | 0.68% |
| 26 Oct 2021 | 244.00 | 233.33 | 250.15 | 233.33 | 15221211 | 4.72% |
| 25 Oct 2021 | 233.00 | 258.00 | 258.00 | 230.18 | 16682416 | -8.58% |
| 22 Oct 2021 | 254.86 | 277.90 | 277.90 | 253.33 | 33058060 | 0.87% |
| 21 Oct 2021 | 252.65 | 266.13 | 270.73 | 247.51 | 18379679 | -3.99% |
| 20 Oct 2021 | 263.15 | 281.33 | 281.33 | 252.18 | 36297977 | -6.61% |
| 19 Oct 2021 | 281.78 | 292.18 | 318.66 | 262.26 | 65364603 | 6.08% |
| 18 Oct 2021 | 265.63 | 265.93 | 269.40 | 263.73 | 7581659 | 0.48% |
| 14 Oct 2021 | 264.36 | 266.66 | 267.33 | 261.38 | 6671011 | -0.08% |
| 13 Oct 2021 | 264.56 | 262.85 | 273.00 | 261.00 | 13829480 | 0.40% |
| 12 Oct 2021 | 263.51 | 262.13 | 269.76 | 254.05 | 24960121 | 1.23% |
| 11 Oct 2021 | 260.30 | 240.00 | 266.23 | 237.33 | 40851795 | 12.22% |
| 08 Oct 2021 | 231.96 | 215.05 | 234.76 | 212.40 | 24077077 | 8.68% |
| 07 Oct 2021 | 213.43 | 211.00 | 216.83 | 208.66 | 5794510 | 2.03% |
| 06 Oct 2021 | 209.18 | 211.91 | 214.00 | 208.00 | 3524988 | -0.79% |
| 05 Oct 2021 | 210.85 | 210.43 | 215.00 | 210.00 | 4660997 | 0.02% |
| 04 Oct 2021 | 210.81 | 208.40 | 212.66 | 207.00 | 4754684 | 1.95% |
| 01 Oct 2021 | 206.78 | 214.66 | 216.91 | 206.00 | 8316302 | -3.96% |
| 30 Sep 2021 | 215.31 | 215.00 | 222.31 | 213.33 | 19140117 | 1.37% |
| 29 Sep 2021 | 212.41 | 197.83 | 214.60 | 196.66 | 21858322 | 6.86% |
| 28 Sep 2021 | 198.78 | 197.26 | 201.66 | 195.41 | 4386310 | 1.25% |
| 27 Sep 2021 | 196.33 | 198.33 | 199.13 | 193.73 | 2896378 | -0.40% |
| 24 Sep 2021 | 197.11 | 201.00 | 205.00 | 196.23 | 4144206 | -1.64% |
| 23 Sep 2021 | 200.40 | 201.96 | 203.63 | 199.46 | 2630674 | 0.09% |
| 22 Sep 2021 | 200.21 | 195.63 | 201.60 | 195.33 | 4052288 | 2.89% |
| 21 Sep 2021 | 194.58 | 194.46 | 197.78 | 188.95 | 4853370 | 0.22% |
| 20 Sep 2021 | 194.16 | 195.95 | 202.20 | 191.90 | 4894296 | -2.72% |
| 17 Sep 2021 | 199.58 | 204.65 | 204.65 | 195.66 | 4740057 | -1.71% |
| 16 Sep 2021 | 203.05 | 200.66 | 206.40 | 199.73 | 8486098 | 1.66% |
| 15 Sep 2021 | 199.73 | 196.45 | 204.00 | 196.33 | 11076524 | 2.20% |
| 14 Sep 2021 | 195.43 | 198.96 | 199.00 | 194.50 | 4587084 | -1.09% |
| 13 Sep 2021 | 197.58 | 201.00 | 201.66 | 197.05 | 6906453 | -1.02% |
| 09 Sep 2021 | 199.61 | 197.60 | 204.60 | 197.33 | 18650163 | 1.32% |
| 08 Sep 2021 | 197.00 | 190.16 | 198.50 | 188.36 | 12678838 | 3.50% |
| 07 Sep 2021 | 190.33 | 188.03 | 194.86 | 185.01 | 14634135 | 1.75% |
| 06 Sep 2021 | 187.05 | 180.58 | 190.20 | 180.33 | 12853691 | 4.06% |
| 03 Sep 2021 | 179.75 | 188.00 | 188.00 | 178.95 | 10984126 | -4.82% |
| 02 Sep 2021 | 188.86 | 187.75 | 195.76 | 184.25 | 25361342 | 1.12% |
| 01 Sep 2021 | 186.76 | 169.00 | 191.23 | 165.58 | 33652619 | 10.98% |
| 31 Aug 2021 | 168.28 | 162.67 | 173.90 | 162.33 | 23252363 | 5.16% |
| 30 Aug 2021 | 160.02 | 145.27 | 162.30 | 145.07 | 14569588 | 10.65% |
| 27 Aug 2021 | 144.62 | 147.33 | 147.67 | 143.77 | 3146794 | -1.57% |
| 26 Aug 2021 | 146.92 | 143.78 | 147.90 | 143.68 | 5809193 | 2.71% |
| 25 Aug 2021 | 143.05 | 144.20 | 145.27 | 140.67 | 2202044 | -0.36% |
| 24 Aug 2021 | 143.57 | 140.00 | 144.27 | 138.53 | 4278442 | 3.41% |
| 23 Aug 2021 | 138.83 | 135.38 | 141.23 | 130.43 | 4230431 | 3.74% |
| 20 Aug 2021 | 133.82 | 133.60 | 136.22 | 133.08 | 2365711 | -0.63% |
| 18 Aug 2021 | 134.67 | 136.17 | 137.67 | 134.00 | 2064769 | -0.63% |
| 17 Aug 2021 | 135.52 | 135.53 | 137.47 | 133.88 | 1744530 | -0.07% |
| 16 Aug 2021 | 135.62 | 136.67 | 139.00 | 133.38 | 1800790 | -0.63% |
| 13 Aug 2021 | 136.48 | 135.93 | 137.83 | 135.45 | 1773470 | 0.96% |
| 12 Aug 2021 | 135.18 | 133.47 | 137.23 | 133.33 | 3255335 | 1.78% |
| 11 Aug 2021 | 132.82 | 136.27 | 136.57 | 128.37 | 3645127 | -2.41% |
| 10 Aug 2021 | 136.10 | 139.83 | 141.43 | 133.27 | 2914509 | -1.86% |
| 09 Aug 2021 | 138.68 | 140.55 | 140.57 | 138.08 | 1278593 | -0.85% |
| 06 Aug 2021 | 139.87 | 140.00 | 143.15 | 139.17 | 1771789 | 0.19% |
| 05 Aug 2021 | 139.60 | 140.93 | 141.33 | 136.37 | 1449362 | -0.73% |
| 04 Aug 2021 | 140.62 | 143.80 | 143.80 | 140.10 | 1362408 | -1.65% |
| 03 Aug 2021 | 142.98 | 145.70 | 145.70 | 141.27 | 1224874 | -0.85% |
| 02 Aug 2021 | 144.20 | 144.93 | 146.95 | 143.33 | 1449980 | 0.37% |
| 30 Jul 2021 | 143.67 | 145.33 | 146.27 | 142.22 | 1141479 | -0.66% |
| 29 Jul 2021 | 144.62 | 140.97 | 145.50 | 139.37 | 2014889 | 3.57% |
| 28 Jul 2021 | 139.63 | 142.50 | 143.87 | 138.02 | 2093222 | -2.39% |
| 27 Jul 2021 | 143.05 | 147.47 | 149.90 | 140.02 | 2854443 | -2.41% |
| 26 Jul 2021 | 146.58 | 148.28 | 150.30 | 146.00 | 2335066 | -0.87% |
| 23 Jul 2021 | 147.87 | 150.00 | 151.53 | 145.32 | 4656459 | -0.47% |
| 22 Jul 2021 | 148.57 | 143.95 | 149.67 | 143.70 | 4654657 | 4.35% |
| 20 Jul 2021 | 142.37 | 146.33 | 150.17 | 140.37 | 8569198 | -2.03% |
| 19 Jul 2021 | 145.32 | 136.60 | 148.23 | 136.18 | 10656393 | 5.73% |
| 16 Jul 2021 | 137.45 | 137.60 | 139.63 | 135.43 | 2569015 | 0.72% |
| 15 Jul 2021 | 136.47 | 139.13 | 140.63 | 135.42 | 4214589 | -1.12% |
| 14 Jul 2021 | 138.02 | 138.33 | 141.63 | 136.50 | 8270460 | 1.21% |
| 13 Jul 2021 | 136.37 | 132.63 | 137.93 | 131.07 | 4655466 | 3.62% |
| 12 Jul 2021 | 131.60 | 133.33 | 133.50 | 131.13 | 1112814 | -0.53% |
| 09 Jul 2021 | 132.30 | 132.33 | 133.67 | 130.72 | 1007302 | 0.39% |
| 08 Jul 2021 | 131.78 | 133.22 | 133.98 | 130.47 | 1321287 | -0.18% |
| 07 Jul 2021 | 132.02 | 131.30 | 133.57 | 129.07 | 1942110 | 0.80% |
| 06 Jul 2021 | 130.97 | 131.22 | 134.07 | 130.33 | 2750167 | 0.61% |
| 05 Jul 2021 | 130.18 | 128.47 | 132.07 | 127.72 | 3276468 | 2.24% |
| 02 Jul 2021 | 127.33 | 127.63 | 128.23 | 126.33 | 1104261 | 0.42% |
| 01 Jul 2021 | 126.80 | 125.97 | 128.20 | 124.67 | 1123905 | 1.40% |
| 30 Jun 2021 | 125.05 | 127.30 | 127.83 | 124.45 | 1831361 | -1.03% |
| 29 Jun 2021 | 126.35 | 128.97 | 129.17 | 125.40 | 1110189 | -1.37% |
| 28 Jun 2021 | 128.10 | 126.27 | 129.90 | 125.45 | 3895368 | 2.26% |
| 25 Jun 2021 | 125.27 | 125.60 | 126.23 | 124.63 | 994480 | 0.35% |
| 24 Jun 2021 | 124.83 | 123.73 | 125.73 | 123.13 | 1439849 | 0.89% |
| 23 Jun 2021 | 123.73 | 124.23 | 125.17 | 122.40 | 1517856 | 0.50% |
| 22 Jun 2021 | 123.12 | 126.00 | 126.30 | 122.68 | 1994501 | -1.64% |
| 21 Jun 2021 | 125.17 | 124.33 | 126.00 | 122.97 | 1124813 | -0.72% |
| 18 Jun 2021 | 126.08 | 125.00 | 126.50 | 118.40 | 3175992 | 1.37% |
| 17 Jun 2021 | 124.37 | 123.33 | 125.67 | 122.68 | 1693266 | -0.41% |
| 16 Jun 2021 | 124.88 | 125.80 | 126.87 | 124.10 | 2528432 | -0.19% |
| 15 Jun 2021 | 125.12 | 122.57 | 126.30 | 121.93 | 4784008 | 2.56% |
| 14 Jun 2021 | 122.00 | 122.27 | 123.08 | 119.00 | 1346276 | 0.35% |
| 11 Jun 2021 | 121.58 | 122.00 | 123.32 | 121.00 | 1877489 | 0.44% |
| 10 Jun 2021 | 121.05 | 120.67 | 122.33 | 119.75 | 1787945 | 1.03% |
| 09 Jun 2021 | 119.82 | 125.00 | 125.32 | 119.42 | 3367454 | -3.07% |
| 08 Jun 2021 | 123.62 | 122.67 | 123.98 | 119.72 | 3290045 | 1.55% |
| 07 Jun 2021 | 121.73 | 118.97 | 122.52 | 118.37 | 4041626 | 2.87% |
| 04 Jun 2021 | 118.33 | 119.67 | 119.90 | 118.02 | 1715817 | -0.56% |
| 03 Jun 2021 | 119.00 | 119.00 | 121.13 | 118.00 | 3732940 | 0.65% |
| 02 Jun 2021 | 118.23 | 117.97 | 119.15 | 116.50 | 2708852 | 0.82% |
| 01 Jun 2021 | 117.27 | 119.73 | 119.97 | 116.90 | 1831959 | -1.58% |
| 31 May 2021 | 119.15 | 121.30 | 121.93 | 117.68 | 1937284 | -1.05% |
| 28 May 2021 | 120.42 | 118.83 | 121.23 | 118.12 | 3342542 | 2.44% |
| 27 May 2021 | 117.55 | 119.00 | 119.00 | 114.35 | 4704283 | -1.07% |
| 26 May 2021 | 118.82 | 121.13 | 121.52 | 118.47 | 1860273 | -1.00% |
| 25 May 2021 | 120.02 | 122.93 | 123.22 | 119.50 | 2255689 | -1.94% |
| 24 May 2021 | 122.40 | 123.38 | 124.97 | 122.12 | 1952944 | -1.35% |
| 21 May 2021 | 124.07 | 122.30 | 124.75 | 121.78 | 3292526 | 3.07% |
| 20 May 2021 | 120.38 | 122.88 | 122.90 | 118.67 | 18710790 | -5.41% |
| 19 May 2021 | 127.27 | 125.97 | 127.98 | 125.42 | 1304529 | 1.31% |
| 18 May 2021 | 125.62 | 124.92 | 126.45 | 124.33 | 1324370 | 1.49% |
| 17 May 2021 | 123.77 | 126.00 | 128.33 | 123.35 | 2138846 | -0.55% |
| 14 May 2021 | 124.45 | 133.67 | 133.93 | 123.67 | 4741927 | -6.17% |
| 12 May 2021 | 132.63 | 134.80 | 137.88 | 131.87 | 3174183 | -0.91% |
| 11 May 2021 | 133.85 | 129.67 | 135.00 | 129.10 | 2230828 | 3.12% |
| 10 May 2021 | 129.80 | 130.67 | 133.13 | 129.33 | 1941893 | -0.05% |
| 07 May 2021 | 129.87 | 132.97 | 134.00 | 129.33 | 2133015 | -1.37% |
| 06 May 2021 | 131.67 | 129.67 | 135.30 | 128.33 | 4120093 | 2.23% |
| 05 May 2021 | 128.80 | 128.90 | 132.33 | 127.67 | 2401077 | 1.14% |
| 04 May 2021 | 127.35 | 127.97 | 132.50 | 126.27 | 3730270 | 0.79% |
| 03 May 2021 | 126.35 | 122.67 | 127.95 | 121.87 | 1699754 | 2.35% |
| 30 Apr 2021 | 123.45 | 123.70 | 126.33 | 122.68 | 1078291 | -1.38% |
| 29 Apr 2021 | 125.18 | 124.65 | 126.65 | 121.67 | 1703474 | 1.47% |
| 28 Apr 2021 | 123.37 | 126.00 | 127.93 | 122.95 | 2563201 | -1.67% |
| 27 Apr 2021 | 125.47 | 126.25 | 129.50 | 124.02 | 5092848 | 0.11% |
| 26 Apr 2021 | 125.33 | 120.57 | 126.60 | 119.93 | 3693988 | 5.12% |
| 23 Apr 2021 | 119.23 | 119.83 | 121.82 | 117.85 | 1328822 | -0.63% |
| 22 Apr 2021 | 119.98 | 117.32 | 121.47 | 116.88 | 2126918 | 2.02% |
| 20 Apr 2021 | 117.60 | 119.00 | 120.65 | 116.37 | 2200793 | 0.13% |
| 19 Apr 2021 | 117.45 | 112.08 | 118.78 | 110.68 | 3254684 | 2.02% |
| 16 Apr 2021 | 115.13 | 112.57 | 117.98 | 111.15 | 2871238 | 2.78% |
| 15 Apr 2021 | 112.02 | 111.70 | 113.45 | 110.87 | 885502 | -0.29% |
| 13 Apr 2021 | 112.35 | 112.67 | 116.00 | 111.52 | 1419066 | -0.24% |
| 12 Apr 2021 | 112.62 | 114.67 | 115.00 | 107.52 | 2250162 | -3.50% |
| 09 Apr 2021 | 116.70 | 117.00 | 117.53 | 115.17 | 1170459 | -0.41% |
| 08 Apr 2021 | 117.18 | 118.92 | 119.95 | 116.85 | 1936596 | -0.90% |
| 07 Apr 2021 | 118.25 | 118.80 | 120.67 | 116.35 | 2454162 | 0.41% |
| 06 Apr 2021 | 117.77 | 114.33 | 122.55 | 111.40 | 5418417 | 3.42% |
| 05 Apr 2021 | 113.87 | 116.15 | 116.15 | 112.00 | 1929684 | -1.56% |
| 01 Apr 2021 | 115.68 | 111.67 | 116.18 | 111.67 | 1917324 | 4.28% |
| 31 Mar 2021 | 110.93 | 115.63 | 116.85 | 109.85 | 2544166 | -2.50% |
| 30 Mar 2021 | 113.77 | 115.67 | 115.92 | 112.83 | 1256092 | 0.61% |
| 26 Mar 2021 | 113.08 | 114.67 | 115.90 | 111.73 | 1461722 | 1.92% |
| 25 Mar 2021 | 110.95 | 117.50 | 117.67 | 109.42 | 4325126 | -4.86% |
| 24 Mar 2021 | 116.62 | 119.33 | 119.35 | 114.42 | 2956611 | -2.90% |
| 23 Mar 2021 | 120.10 | 119.65 | 122.87 | 119.42 | 2049607 | 1.14% |
| 22 Mar 2021 | 118.75 | 126.10 | 129.67 | 117.67 | 4146941 | -3.95% |
| 19 Mar 2021 | 123.63 | 119.13 | 130.87 | 118.53 | 12679557 | 3.78% |
| 18 Mar 2021 | 119.13 | 116.90 | 120.75 | 114.22 | 3874730 | 3.93% |
| 17 Mar 2021 | 114.62 | 113.97 | 118.93 | 113.38 | 3915487 | 1.23% |
| 16 Mar 2021 | 113.23 | 116.28 | 116.28 | 112.52 | 2270715 | -1.31% |
| 15 Mar 2021 | 114.73 | 110.63 | 120.33 | 110.52 | 7867691 | 4.85% |
| 12 Mar 2021 | 109.42 | 103.57 | 116.33 | 103.42 | 10737005 | 6.60% |
| 10 Mar 2021 | 102.65 | 101.27 | 105.88 | 100.60 | 2634359 | 2.16% |
| 09 Mar 2021 | 100.48 | 103.13 | 103.97 | 99.68 | 946525 | -1.83% |
| 08 Mar 2021 | 102.35 | 102.83 | 104.60 | 101.67 | 1260592 | 0.22% |
| 05 Mar 2021 | 102.13 | 103.33 | 106.62 | 101.23 | 2732182 | -1.34% |
| 04 Mar 2021 | 103.52 | 98.27 | 106.27 | 98.02 | 4366590 | 4.41% |
| 03 Mar 2021 | 99.15 | 101.12 | 102.00 | 98.67 | 1149877 | -1.75% |
| 02 Mar 2021 | 100.92 | 101.20 | 103.00 | 99.40 | 1698434 | 0.57% |
| 01 Mar 2021 | 100.35 | 97.95 | 101.47 | 97.50 | 1455692 | 2.63% |
| 26 Feb 2021 | 97.78 | 98.35 | 100.33 | 95.62 | 3056598 | -2.75% |
| 25 Feb 2021 | 100.55 | 103.33 | 103.33 | 99.77 | 2600332 | -2.17% |
| 24 Feb 2021 | 102.78 | 99.40 | 103.93 | 98.67 | 1316835 | 3.53% |
| 23 Feb 2021 | 99.28 | 99.90 | 101.33 | 98.33 | 2136311 | 0.87% |
| 22 Feb 2021 | 98.42 | 97.93 | 101.67 | 96.70 | 3686573 | 0.02% |
| 19 Feb 2021 | 98.40 | 98.93 | 100.30 | 96.67 | 1016429 | -0.89% |
| 18 Feb 2021 | 99.28 | 95.47 | 100.75 | 94.90 | 2648351 | 4.91% |
| 17 Feb 2021 | 94.63 | 92.33 | 98.00 | 92.33 | 3034737 | 2.41% |
| 16 Feb 2021 | 92.40 | 97.17 | 98.00 | 92.20 | 1549200 | -4.91% |
| 15 Feb 2021 | 97.17 | 100.17 | 100.82 | 96.00 | 1894111 | -2.27% |
| 12 Feb 2021 | 99.43 | 101.00 | 104.00 | 98.00 | 5063230 | -0.75% |
| 11 Feb 2021 | 100.18 | 90.67 | 107.67 | 90.48 | 12417564 | 11.04% |
| 10 Feb 2021 | 90.22 | 90.67 | 95.33 | 89.52 | 3867745 | -0.64% |
| 09 Feb 2021 | 90.80 | 85.75 | 94.13 | 85.55 | 6022455 | 6.22% |
| 08 Feb 2021 | 85.48 | 87.67 | 88.23 | 84.87 | 1466997 | -1.35% |
| 05 Feb 2021 | 86.65 | 86.50 | 88.23 | 84.73 | 2755483 | 0.97% |
| 04 Feb 2021 | 85.82 | 84.33 | 86.18 | 83.90 | 699583 | 2.07% |
| 03 Feb 2021 | 84.08 | 85.30 | 85.30 | 83.07 | 955405 | 0.43% |
| 02 Feb 2021 | 83.72 | 82.97 | 85.17 | 81.38 | 2877324 | 1.50% |
| 01 Feb 2021 | 82.48 | 83.00 | 83.13 | 81.48 | 976795 | 0.49% |
| 29 Jan 2021 | 82.08 | 83.40 | 83.67 | 80.67 | 1123676 | -0.85% |
| 28 Jan 2021 | 82.78 | 79.67 | 83.13 | 79.17 | 2238459 | 2.22% |
| 27 Jan 2021 | 80.98 | 77.53 | 81.93 | 75.67 | 1125438 | 4.69% |
| 25 Jan 2021 | 77.35 | 78.82 | 79.95 | 75.08 | 1033044 | -0.39% |
| 22 Jan 2021 | 77.65 | 83.33 | 83.58 | 76.88 | 2500681 | -3.18% |
| 21 Jan 2021 | 80.20 | 82.97 | 82.97 | 79.33 | 679039 | -2.02% |
| 20 Jan 2021 | 81.85 | 81.57 | 82.83 | 80.52 | 3323544 | 0.95% |
| 19 Jan 2021 | 81.08 | 79.50 | 81.50 | 78.37 | 1025087 | 1.31% |
| 18 Jan 2021 | 80.03 | 79.33 | 84.42 | 77.17 | 3428109 | 2.31% |
| 15 Jan 2021 | 78.22 | 76.67 | 79.57 | 75.20 | 1081474 | 2.01% |
| 14 Jan 2021 | 76.68 | 74.95 | 77.18 | 74.45 | 1046349 | 3.00% |
| 13 Jan 2021 | 74.45 | 75.63 | 75.63 | 74.00 | 859334 | -1.06% |
| 12 Jan 2021 | 75.25 | 75.33 | 75.90 | 74.10 | 1001594 | 0.23% |
| 11 Jan 2021 | 75.08 | 74.97 | 75.78 | 74.42 | 1192628 | 0.91% |
| 08 Jan 2021 | 74.40 | 74.53 | 75.07 | 73.95 | 1620167 | 0.45% |
| 07 Jan 2021 | 74.07 | 75.00 | 75.23 | 73.50 | 581843 | 0.09% |
| 06 Jan 2021 | 74.00 | 73.33 | 74.83 | 73.33 | 649643 | 0.82% |
| 05 Jan 2021 | 73.40 | 76.30 | 76.30 | 73.23 | 1385288 | -3.80% |
| 04 Jan 2021 | 76.30 | 73.92 | 76.70 | 72.75 | 1842823 | 3.95% |
| 01 Jan 2021 | 73.40 | 76.32 | 76.47 | 68.10 | 666654 | -3.38% |
| 31 Dec 2020 | 75.97 | 75.80 | 77.55 | 75.02 | 2165706 | 2.25% |
| 30 Dec 2020 | 74.30 | 72.98 | 75.65 | 71.85 | 986980 | 2.45% |
| 29 Dec 2020 | 72.52 | 71.93 | 72.83 | 71.40 | 401422 | 1.28% |
| 28 Dec 2020 | 71.60 | 71.57 | 71.98 | 71.25 | 500967 | 0.80% |
| 24 Dec 2020 | 71.03 | 71.45 | 72.63 | 70.83 | 502025 | -0.45% |
| 23 Dec 2020 | 71.35 | 71.73 | 72.10 | 70.97 | 188194 | 0.39% |
| 22 Dec 2020 | 71.07 | 68.67 | 71.33 | 67.53 | 933063 | 3.63% |
| 21 Dec 2020 | 68.58 | 72.67 | 73.30 | 66.57 | 659410 | -5.37% |
| 18 Dec 2020 | 72.47 | 73.10 | 73.33 | 71.43 | 633881 | -0.86% |
| 17 Dec 2020 | 73.10 | 72.68 | 74.85 | 72.68 | 583337 | -0.16% |
| 16 Dec 2020 | 73.22 | 73.33 | 73.97 | 72.43 | 923782 | 0.30% |
| 15 Dec 2020 | 73.00 | 71.13 | 73.50 | 69.45 | 788003 | 2.72% |
| 14 Dec 2020 | 71.07 | 72.78 | 73.43 | 70.52 | 1021428 | -1.90% |
| 11 Dec 2020 | 72.45 | 74.42 | 75.00 | 72.18 | 757607 | -1.67% |
| 10 Dec 2020 | 73.68 | 72.83 | 74.55 | 71.57 | 1209379 | 1.14% |
| 09 Dec 2020 | 72.85 | 72.13 | 74.17 | 71.45 | 1605849 | 2.03% |
| 08 Dec 2020 | 71.40 | 72.30 | 73.02 | 70.93 | 1205594 | -0.03% |
| 07 Dec 2020 | 71.42 | 72.13 | 72.68 | 71.30 | 498517 | -0.57% |
| 04 Dec 2020 | 71.83 | 72.10 | 72.67 | 70.72 | 492624 | 0.22% |
| 03 Dec 2020 | 71.67 | 73.37 | 73.67 | 71.35 | 673704 | -0.83% |
| 02 Dec 2020 | 72.27 | 73.33 | 74.27 | 71.38 | 834253 | -0.55% |
| 01 Dec 2020 | 72.67 | 73.17 | 74.50 | 71.38 | 1787783 | 0.14% |
| 27 Nov 2020 | 72.57 | 71.00 | 73.00 | 70.58 | 1712103 | 2.40% |
| 26 Nov 2020 | 70.87 | 70.58 | 71.62 | 70.35 | 611057 | 0.41% |
| 25 Nov 2020 | 70.58 | 71.30 | 72.30 | 69.17 | 766334 | -0.24% |
| 24 Nov 2020 | 70.75 | 69.20 | 71.40 | 68.77 | 779999 | 2.73% |
| 23 Nov 2020 | 68.87 | 68.68 | 69.28 | 67.80 | 401493 | 0.72% |
| 20 Nov 2020 | 68.38 | 68.48 | 69.40 | 67.90 | 498424 | -0.15% |
| 19 Nov 2020 | 68.48 | 69.43 | 70.07 | 68.13 | 414450 | -1.40% |
| 18 Nov 2020 | 69.45 | 69.50 | 70.23 | 69.00 | 454281 | 0.04% |
| 17 Nov 2020 | 69.42 | 68.92 | 71.15 | 68.87 | 771971 | 0.73% |
| 14 Nov 2020 | 68.92 | 69.93 | 70.00 | 68.47 | 176066 | -0.09% |
| 13 Nov 2020 | 68.98 | 69.57 | 71.15 | 68.63 | 665434 | -0.85% |
| 12 Nov 2020 | 69.57 | 68.23 | 70.00 | 67.40 | 935807 | 2.19% |
| 11 Nov 2020 | 68.08 | 67.33 | 69.12 | 66.67 | 751480 | 1.28% |
| 10 Nov 2020 | 67.22 | 65.67 | 68.25 | 65.60 | 1359680 | 2.52% |
| 09 Nov 2020 | 65.57 | 65.17 | 67.15 | 64.85 | 1099586 | 1.19% |
| 06 Nov 2020 | 64.80 | 62.33 | 65.17 | 62.33 | 759134 | 4.06% |
| 05 Nov 2020 | 62.27 | 61.18 | 62.50 | 61.00 | 425106 | 3.06% |
| 04 Nov 2020 | 60.42 | 62.10 | 62.55 | 60.33 | 823532 | -2.52% |
| 03 Nov 2020 | 61.98 | 62.33 | 63.42 | 61.67 | 468227 | 0.16% |
| 02 Nov 2020 | 61.88 | 64.00 | 64.50 | 61.57 | 1022547 | -2.96% |
| 30 Oct 2020 | 63.77 | 65.03 | 65.55 | 63.67 | 1002543 | -1.06% |
| 29 Oct 2020 | 64.45 | 64.00 | 65.30 | 63.83 | 1452874 | -0.05% |
| 28 Oct 2020 | 64.48 | 64.67 | 65.20 | 64.27 | 975003 | -0.26% |
| 27 Oct 2020 | 64.65 | 64.60 | 65.80 | 64.08 | 730698 | 0.59% |
| 26 Oct 2020 | 64.27 | 65.42 | 65.42 | 64.07 | 1438427 | -1.05% |
| 23 Oct 2020 | 64.95 | 65.68 | 66.08 | 64.03 | 825683 | -0.61% |
| 22 Oct 2020 | 65.35 | 65.13 | 65.85 | 64.38 | 532167 | 0.90% |
| 21 Oct 2020 | 64.77 | 66.90 | 66.90 | 64.10 | 1115214 | -2.26% |
| 20 Oct 2020 | 66.27 | 67.10 | 67.45 | 65.52 | 607584 | -0.97% |
| 19 Oct 2020 | 66.92 | 65.53 | 67.77 | 64.52 | 870196 | 2.95% |
| 16 Oct 2020 | 65.00 | 65.00 | 65.25 | 64.12 | 401062 | 0.73% |
| 15 Oct 2020 | 64.53 | 66.07 | 66.07 | 64.22 | 557813 | -1.71% |
| 14 Oct 2020 | 65.65 | 64.67 | 65.85 | 63.33 | 1400065 | 0.66% |
| 13 Oct 2020 | 65.22 | 63.60 | 65.95 | 62.78 | 1132096 | 2.98% |
| 12 Oct 2020 | 63.33 | 64.90 | 65.33 | 63.00 | 704104 | -2.00% |
| 09 Oct 2020 | 64.62 | 65.80 | 66.52 | 64.13 | 1367752 | -1.24% |
| 08 Oct 2020 | 65.43 | 68.33 | 69.18 | 65.03 | 1071604 | -3.99% |
| 07 Oct 2020 | 68.15 | 71.63 | 71.63 | 67.67 | 790328 | -4.38% |
| 06 Oct 2020 | 71.27 | 72.38 | 72.60 | 70.50 | 669110 | -0.90% |
| 05 Oct 2020 | 71.92 | 69.10 | 72.27 | 69.00 | 2195637 | 4.73% |
| 01 Oct 2020 | 68.67 | 69.95 | 71.93 | 68.33 | 1624642 | -0.88% |
| 30 Sep 2020 | 69.28 | 70.28 | 70.55 | 68.03 | 985099 | -0.74% |
| 29 Sep 2020 | 69.80 | 67.83 | 70.63 | 66.32 | 2434086 | 4.80% |
| 28 Sep 2020 | 66.60 | 63.87 | 68.30 | 63.52 | 1845449 | 5.05% |
| 25 Sep 2020 | 63.40 | 64.58 | 64.78 | 62.85 | 1044903 | -0.28% |
| 24 Sep 2020 | 63.58 | 62.67 | 64.93 | 61.68 | 2031472 | 0.47% |
| 23 Sep 2020 | 63.28 | 64.93 | 65.85 | 61.40 | 2267611 | -1.09% |
| 22 Sep 2020 | 63.98 | 65.03 | 65.87 | 61.07 | 3118748 | -1.80% |
| 21 Sep 2020 | 65.15 | 69.43 | 70.07 | 64.00 | 2309410 | -5.54% |
| 18 Sep 2020 | 68.97 | 69.28 | 70.10 | 67.47 | 2308017 | -0.30% |
| 17 Sep 2020 | 69.18 | 70.27 | 71.00 | 68.53 | 1968750 | -1.64% |
| 16 Sep 2020 | 70.33 | 68.90 | 73.10 | 68.08 | 4572524 | 3.02% |
| 15 Sep 2020 | 68.27 | 70.67 | 71.60 | 67.02 | 4079871 | -0.70% |
| 14 Sep 2020 | 68.75 | 64.08 | 70.58 | 64.08 | 7942897 | 8.39% |
| 11 Sep 2020 | 63.43 | 64.15 | 64.65 | 63.05 | 672344 | -1.15% |
| 10 Sep 2020 | 64.17 | 63.07 | 65.15 | 62.50 | 1814664 | 2.02% |
| 09 Sep 2020 | 62.90 | 63.90 | 63.90 | 62.60 | 435859 | -1.64% |
| 08 Sep 2020 | 63.95 | 63.42 | 64.08 | 62.33 | 1041523 | 0.98% |
| 07 Sep 2020 | 63.33 | 64.02 | 64.35 | 63.00 | 329017 | -0.55% |
| 04 Sep 2020 | 63.68 | 64.50 | 64.88 | 63.23 | 818066 | -2.06% |
| 03 Sep 2020 | 65.02 | 64.50 | 65.95 | 64.50 | 1042749 | 1.07% |
| 02 Sep 2020 | 64.33 | 64.00 | 64.55 | 63.67 | 1276588 | 0.48% |
| 01 Sep 2020 | 64.02 | 64.17 | 64.33 | 62.67 | 514006 | -0.40% |
| 31 Aug 2020 | 64.28 | 66.17 | 66.33 | 60.75 | 1827917 | 0.02% |
| 28 Aug 2020 | 64.27 | 64.55 | 64.55 | 62.88 | 3682441 | 0.74% |
| 27 Aug 2020 | 63.80 | 63.98 | 64.33 | 62.75 | 847045 | 0.19% |
| 26 Aug 2020 | 63.68 | 64.50 | 64.67 | 63.50 | 527433 | -0.66% |
| 25 Aug 2020 | 64.10 | 65.08 | 65.50 | 63.67 | 1474093 | 0.52% |
| 24 Aug 2020 | 63.77 | 62.80 | 64.33 | 62.67 | 1108300 | 1.38% |
| 21 Aug 2020 | 62.90 | 63.63 | 64.18 | 62.68 | 561235 | -0.40% |
| 20 Aug 2020 | 63.15 | 63.67 | 64.80 | 62.73 | 677312 | -0.35% |
| 19 Aug 2020 | 63.37 | 62.02 | 64.20 | 61.85 | 1912396 | 2.66% |
| 18 Aug 2020 | 61.73 | 62.53 | 62.53 | 61.50 | 494051 | -0.23% |
| 17 Aug 2020 | 61.87 | 62.27 | 62.85 | 61.33 | 336081 | 0.11% |
| 14 Aug 2020 | 61.80 | 63.72 | 63.83 | 61.02 | 523661 | -2.42% |
| 13 Aug 2020 | 63.33 | 64.57 | 65.05 | 63.18 | 486399 | -1.17% |
| 12 Aug 2020 | 64.08 | 63.85 | 65.27 | 63.10 | 622800 | 0.47% |
| 11 Aug 2020 | 63.78 | 65.38 | 66.97 | 62.83 | 1363931 | -1.60% |
| 10 Aug 2020 | 64.82 | 61.90 | 66.33 | 61.75 | 2316777 | 5.95% |
| 07 Aug 2020 | 61.18 | 62.92 | 64.00 | 60.78 | 1020793 | -1.88% |
| 06 Aug 2020 | 62.35 | 61.33 | 62.80 | 60.62 | 1471184 | 2.43% |
| 05 Aug 2020 | 60.87 | 60.00 | 62.67 | 59.25 | 996508 | 1.99% |
| 04 Aug 2020 | 59.68 | 58.83 | 60.45 | 58.63 | 399576 | 1.98% |
| 03 Aug 2020 | 58.52 | 60.00 | 60.08 | 58.22 | 1161525 | -2.03% |
| 31 Jul 2020 | 59.73 | 59.97 | 60.50 | 58.75 | 1174294 | -0.50% |
| 30 Jul 2020 | 60.03 | 61.00 | 61.92 | 59.17 | 915456 | -0.61% |
| 29 Jul 2020 | 60.40 | 59.23 | 61.63 | 59.00 | 2253018 | 3.34% |
| 28 Jul 2020 | 58.45 | 57.83 | 58.92 | 57.78 | 336312 | 1.21% |
| 27 Jul 2020 | 57.75 | 58.58 | 58.58 | 57.23 | 324569 | -0.94% |
| 24 Jul 2020 | 58.30 | 57.67 | 59.32 | 57.35 | 889714 | 1.07% |
| 23 Jul 2020 | 57.68 | 58.58 | 58.80 | 57.12 | 467928 | -0.84% |
| 22 Jul 2020 | 58.17 | 57.33 | 58.67 | 56.75 | 656389 | 0.94% |
| 21 Jul 2020 | 57.63 | 58.43 | 59.40 | 57.02 | 1084149 | -1.66% |
| 20 Jul 2020 | 58.60 | 62.48 | 62.58 | 58.38 | 1420483 | -5.71% |
| 17 Jul 2020 | 62.15 | 62.13 | 62.90 | 61.43 | 434379 | 0.52% |
| 16 Jul 2020 | 61.83 | 62.82 | 63.33 | 61.43 | 477546 | -1.12% |
| 15 Jul 2020 | 62.53 | 63.30 | 64.42 | 61.83 | 912187 | -0.19% |
| 14 Jul 2020 | 62.65 | 62.10 | 65.90 | 61.80 | 882866 | 1.13% |
| 13 Jul 2020 | 61.95 | 61.67 | 62.67 | 60.97 | 403492 | 0.29% |
| 10 Jul 2020 | 61.77 | 61.90 | 62.70 | 61.52 | 333665 | -0.50% |
| 09 Jul 2020 | 62.08 | 62.98 | 63.67 | 61.43 | 357767 | -0.64% |
| 08 Jul 2020 | 62.48 | 63.30 | 63.97 | 62.03 | 415850 | -0.62% |
| 07 Jul 2020 | 62.87 | 63.93 | 64.17 | 61.50 | 526503 | -1.23% |
| 06 Jul 2020 | 63.65 | 63.33 | 65.20 | 63.30 | 660109 | 1.64% |
| 03 Jul 2020 | 62.62 | 61.30 | 63.33 | 61.28 | 516400 | 2.19% |
| 02 Jul 2020 | 61.28 | 60.62 | 61.83 | 60.58 | 246027 | 2.22% |
| 01 Jul 2020 | 59.95 | 60.25 | 63.33 | 59.40 | 1147608 | 0.05% |
| 30 Jun 2020 | 59.92 | 61.70 | 61.88 | 59.00 | 435515 | -1.82% |
| 29 Jun 2020 | 61.03 | 63.00 | 63.00 | 60.58 | 499585 | -1.61% |
| 26 Jun 2020 | 62.03 | 62.08 | 62.50 | 61.40 | 397756 | 0.73% |
| 25 Jun 2020 | 61.58 | 61.32 | 62.32 | 61.00 | 232392 | -0.11% |
| 24 Jun 2020 | 61.65 | 63.33 | 63.67 | 61.00 | 636734 | -1.00% |
| 23 Jun 2020 | 62.27 | 64.00 | 64.12 | 62.07 | 403135 | -1.55% |
| 22 Jun 2020 | 63.25 | 65.33 | 67.30 | 63.00 | 1004371 | 0.24% |
| 19 Jun 2020 | 63.10 | 60.25 | 64.67 | 60.25 | 791152 | 5.03% |
| 18 Jun 2020 | 60.08 | 60.82 | 62.85 | 59.70 | 540812 | -1.38% |
| 17 Jun 2020 | 60.92 | 61.77 | 62.33 | 60.18 | 375461 | -1.34% |
| 16 Jun 2020 | 61.75 | 60.70 | 62.47 | 59.10 | 945395 | 3.57% |
| 15 Jun 2020 | 59.62 | 57.67 | 60.80 | 57.52 | 601355 | 4.19% |
| 12 Jun 2020 | 57.22 | 56.93 | 58.15 | 55.95 | 565673 | -1.26% |
| 11 Jun 2020 | 57.95 | 57.82 | 58.67 | 56.80 | 311240 | 0.35% |
| 10 Jun 2020 | 57.75 | 55.18 | 61.63 | 55.18 | 1482487 | 5.38% |
| 09 Jun 2020 | 54.80 | 56.67 | 57.33 | 54.08 | 412210 | -1.88% |
| 08 Jun 2020 | 55.85 | 59.00 | 60.08 | 55.22 | 542882 | -4.33% |
| 05 Jun 2020 | 58.38 | 60.33 | 60.35 | 57.52 | 345805 | -2.49% |
| 04 Jun 2020 | 59.87 | 58.52 | 60.65 | 58.42 | 569864 | 3.22% |
| 03 Jun 2020 | 58.00 | 56.68 | 60.67 | 56.68 | 748255 | 2.69% |
| 02 Jun 2020 | 56.48 | 58.15 | 58.25 | 55.37 | 464089 | -2.11% |
| 01 Jun 2020 | 57.70 | 54.97 | 59.15 | 54.77 | 3037374 | 5.68% |
| 29 May 2020 | 54.60 | 55.67 | 57.57 | 53.67 | 788708 | -0.49% |
| 28 May 2020 | 54.87 | 54.98 | 55.08 | 54.43 | 1264601 | 0.26% |
| 27 May 2020 | 54.73 | 55.00 | 55.73 | 54.18 | 359739 | -0.18% |
| 26 May 2020 | 54.83 | 55.58 | 55.82 | 54.03 | 3288546 | -0.16% |
| 22 May 2020 | 54.92 | 54.18 | 55.17 | 53.02 | 176930 | 0.46% |
| 21 May 2020 | 54.67 | 55.47 | 55.47 | 54.35 | 1628478 | -0.02% |
| 20 May 2020 | 54.68 | 54.93 | 55.17 | 54.33 | 249754 | 0.39% |
| 19 May 2020 | 54.47 | 54.50 | 55.00 | 53.73 | 966920 | 2.73% |
| 18 May 2020 | 53.02 | 54.00 | 56.22 | 51.77 | 514362 | -0.66% |
| 15 May 2020 | 53.37 | 53.33 | 55.00 | 53.00 | 3441600 | 3.19% |
| 14 May 2020 | 51.72 | 51.87 | 53.00 | 50.67 | 548132 | 0.23% |
| 13 May 2020 | 51.60 | 50.67 | 52.00 | 48.10 | 1447153 | 7.12% |
| 12 May 2020 | 48.17 | 48.67 | 49.33 | 47.20 | 237020 | -0.37% |
| 11 May 2020 | 48.35 | 49.00 | 49.35 | 47.68 | 195258 | 0.73% |
| 08 May 2020 | 48.00 | 48.65 | 48.88 | 47.55 | 135612 | -0.48% |
| 07 May 2020 | 48.23 | 48.97 | 48.97 | 47.52 | 344399 | -0.86% |
| 06 May 2020 | 48.65 | 47.82 | 49.00 | 47.62 | 814980 | 2.96% |
| 05 May 2020 | 47.25 | 48.67 | 49.40 | 46.67 | 340678 | -1.93% |
| 04 May 2020 | 48.18 | 49.67 | 49.93 | 47.15 | 962099 | -3.58% |
| 30 Apr 2020 | 49.97 | 52.00 | 52.52 | 49.37 | 367645 | -3.77% |
| 29 Apr 2020 | 51.93 | 52.50 | 53.02 | 51.67 | 125288 | -0.27% |
| 28 Apr 2020 | 52.07 | 52.60 | 53.33 | 51.10 | 218750 | 0.27% |
| 27 Apr 2020 | 51.93 | 53.33 | 53.65 | 51.38 | 661282 | -0.33% |
| 24 Apr 2020 | 52.10 | 52.32 | 54.13 | 50.85 | 494724 | -0.42% |
| 23 Apr 2020 | 52.32 | 52.45 | 52.82 | 51.17 | 389852 | 0.56% |
| 22 Apr 2020 | 52.03 | 52.00 | 53.22 | 50.33 | 287834 | 0.41% |
| 21 Apr 2020 | 51.82 | 54.67 | 57.32 | 51.67 | 743987 | -4.48% |
| 20 Apr 2020 | 54.25 | 51.87 | 59.00 | 51.67 | 2405477 | 4.83% |
| 17 Apr 2020 | 51.75 | 52.00 | 53.00 | 50.82 | 158048 | 1.61% |
| 16 Apr 2020 | 50.93 | 49.67 | 52.48 | 48.75 | 358431 | 3.41% |
| 15 Apr 2020 | 49.25 | 49.28 | 52.58 | 47.90 | 690482 | 3.14% |
| 13 Apr 2020 | 47.75 | 49.15 | 49.30 | 46.00 | 242144 | -1.20% |
| 09 Apr 2020 | 48.33 | 46.65 | 49.00 | 46.30 | 258055 | 5.64% |
| 08 Apr 2020 | 45.75 | 47.33 | 49.52 | 45.00 | 1075303 | -5.32% |
| 07 Apr 2020 | 48.32 | 45.67 | 49.90 | 45.67 | 770601 | 7.33% |
| 03 Apr 2020 | 45.02 | 43.20 | 45.67 | 42.33 | 133175 | 4.21% |
| 01 Apr 2020 | 43.20 | 43.30 | 43.73 | 41.37 | 156559 | 1.29% |
| 31 Mar 2020 | 42.65 | 44.98 | 44.98 | 42.33 | 229450 | -1.23% |
| 30 Mar 2020 | 43.18 | 44.00 | 44.33 | 41.02 | 258043 | -1.01% |
| 27 Mar 2020 | 43.62 | 42.33 | 44.73 | 41.05 | 1931395 | 7.23% |
| 26 Mar 2020 | 40.68 | 40.00 | 42.67 | 40.00 | 1644556 | 1.19% |
| 25 Mar 2020 | 40.20 | 43.40 | 43.40 | 38.67 | 668850 | -7.37% |
| 24 Mar 2020 | 43.40 | 45.90 | 47.45 | 41.10 | 155087 | 0.23% |
| 23 Mar 2020 | 43.30 | 43.33 | 46.18 | 40.00 | 192957 | -4.73% |
| 20 Mar 2020 | 45.45 | 46.50 | 47.80 | 43.72 | 1342250 | 1.11% |
| 19 Mar 2020 | 44.95 | 45.00 | 46.20 | 40.67 | 1174659 | -3.06% |
| 18 Mar 2020 | 46.37 | 49.80 | 49.80 | 45.12 | 312306 | -4.04% |
| 17 Mar 2020 | 48.32 | 49.92 | 50.03 | 46.77 | 371702 | -0.82% |
| 16 Mar 2020 | 48.72 | 46.70 | 49.98 | 45.70 | 729366 | 1.23% |
| 13 Mar 2020 | 48.13 | 46.35 | 50.70 | 40.00 | 5903430 | -3.61% |
| 12 Mar 2020 | 49.93 | 51.32 | 54.55 | 48.53 | 1497803 | -11.89% |
| 11 Mar 2020 | 56.67 | 56.98 | 60.00 | 54.40 | 281595 | -0.54% |
| 09 Mar 2020 | 56.98 | 58.00 | 58.93 | 56.42 | 1322085 | -4.56% |
| 06 Mar 2020 | 59.70 | 60.87 | 61.38 | 58.15 | 182686 | -3.90% |
| 05 Mar 2020 | 62.12 | 62.68 | 63.23 | 60.88 | 206437 | -0.02% |
| 04 Mar 2020 | 62.13 | 61.83 | 64.28 | 61.02 | 335750 | 0.66% |
| 03 Mar 2020 | 61.72 | 61.75 | 62.83 | 60.87 | 233075 | 0.08% |
| 02 Mar 2020 | 61.67 | 60.53 | 62.87 | 59.50 | 593520 | 5.01% |
| 28 Feb 2020 | 58.73 | 62.20 | 64.63 | 56.27 | 1061522 | -7.04% |
| 27 Feb 2020 | 63.18 | 61.18 | 65.05 | 61.18 | 348809 | 2.45% |
| 26 Feb 2020 | 61.67 | 62.77 | 63.38 | 61.03 | 439629 | -2.47% |
| 25 Feb 2020 | 63.23 | 64.67 | 67.97 | 62.67 | 2369362 | -2.00% |
| 24 Feb 2020 | 64.52 | 60.33 | 65.43 | 59.02 | 1000652 | 4.52% |
| 20 Feb 2020 | 61.73 | 62.03 | 63.77 | 60.37 | 1761025 | -0.48% |
| 19 Feb 2020 | 62.03 | 61.82 | 62.62 | 59.67 | 226911 | 0.18% |
| 18 Feb 2020 | 61.92 | 62.68 | 63.12 | 60.37 | 137732 | -2.21% |
| 17 Feb 2020 | 63.32 | 63.00 | 63.33 | 62.03 | 432824 | 0.06% |
| 14 Feb 2020 | 63.28 | 63.00 | 63.33 | 61.80 | 309946 | 0.33% |
| 13 Feb 2020 | 63.07 | 63.87 | 63.87 | 62.22 | 186529 | -0.55% |
| 12 Feb 2020 | 63.42 | 62.03 | 64.00 | 61.67 | 1915509 | 0.71% |
| 11 Feb 2020 | 62.97 | 61.03 | 63.50 | 60.33 | 2616029 | 3.28% |
| 10 Feb 2020 | 60.97 | 59.62 | 61.67 | 59.58 | 799016 | 1.84% |
| 07 Feb 2020 | 59.87 | 59.62 | 60.07 | 59.08 | 523459 | 0.40% |
| 06 Feb 2020 | 59.63 | 60.33 | 60.75 | 58.82 | 510895 | -0.45% |
| 05 Feb 2020 | 59.90 | 56.98 | 60.00 | 56.67 | 1697944 | 6.72% |
| 04 Feb 2020 | 56.13 | 51.03 | 56.93 | 50.90 | 10365212 | 8.78% |
| 03 Feb 2020 | 51.60 | 53.37 | 53.37 | 50.82 | 196886 | -3.32% |
| 01 Feb 2020 | 53.37 | 55.33 | 57.60 | 52.72 | 230400 | -2.82% |
| 31 Jan 2020 | 54.92 | 53.17 | 56.67 | 51.72 | 292260 | 2.23% |
| 30 Jan 2020 | 53.72 | 55.17 | 56.10 | 53.38 | 182950 | -3.33% |
| 29 Jan 2020 | 55.57 | 56.92 | 57.28 | 55.33 | 213164 | -1.87% |
| 28 Jan 2020 | 56.63 | 57.98 | 57.98 | 55.83 | 392714 | -1.34% |
| 27 Jan 2020 | 57.40 | 59.23 | 59.23 | 57.05 | 163333 | -2.79% |
| 24 Jan 2020 | 59.05 | 59.28 | 60.17 | 58.20 | 186073 | -0.03% |
| 23 Jan 2020 | 59.07 | 60.00 | 60.58 | 58.53 | 110957 | -1.71% |
| 22 Jan 2020 | 60.10 | 61.83 | 62.22 | 59.35 | 622564 | -2.40% |
| 21 Jan 2020 | 61.58 | 60.67 | 63.12 | 60.28 | 200838 | 0.87% |
| 20 Jan 2020 | 61.05 | 62.17 | 62.88 | 60.27 | 275196 | -0.89% |
| 17 Jan 2020 | 61.60 | 65.87 | 66.67 | 61.00 | 412602 | -5.93% |
| 16 Jan 2020 | 65.48 | 61.00 | 66.60 | 61.00 | 668079 | 5.92% |
| 15 Jan 2020 | 61.82 | 60.47 | 62.67 | 58.67 | 272086 | 3.33% |
| 14 Jan 2020 | 59.83 | 59.50 | 61.25 | 58.33 | 194744 | 1.58% |
| 13 Jan 2020 | 58.90 | 59.67 | 60.42 | 57.47 | 280019 | -0.62% |
| 10 Jan 2020 | 59.27 | 56.67 | 63.17 | 56.28 | 1158435 | 4.85% |
| 09 Jan 2020 | 56.53 | 56.33 | 57.27 | 55.68 | 197184 | 2.00% |
| 08 Jan 2020 | 55.42 | 52.67 | 57.40 | 52.42 | 306885 | 0.43% |
| 07 Jan 2020 | 55.18 | 56.67 | 57.93 | 53.70 | 378017 | -1.55% |
| 06 Jan 2020 | 56.05 | 54.00 | 57.97 | 51.97 | 1726910 | 5.16% |
| 03 Jan 2020 | 53.30 | 50.95 | 54.13 | 50.73 | 1055314 | 6.13% |
| 02 Jan 2020 | 50.22 | 48.33 | 51.33 | 47.22 | 1278723 | 5.28% |
| 01 Jan 2020 | 47.70 | 47.58 | 47.83 | 47.18 | 122079 | 0.21% |
| 31 Dec 2019 | 47.60 | 47.43 | 47.78 | 47.02 | 150363 | 0.42% |
| 30 Dec 2019 | 47.40 | 48.00 | 48.00 | 47.03 | 137215 | -0.17% |
| 27 Dec 2019 | 47.48 | 46.83 | 47.57 | 46.83 | 68376 | 0.38% |
| 26 Dec 2019 | 47.30 | 47.37 | 47.78 | 46.77 | 296718 | -0.32% |
| 24 Dec 2019 | 47.45 | 47.63 | 48.17 | 46.85 | 159969 | -0.42% |
| 23 Dec 2019 | 47.65 | 47.17 | 47.83 | 46.80 | 65329 | 0.74% |
| 20 Dec 2019 | 47.30 | 47.17 | 47.55 | 46.60 | 55588 | 0.47% |
| 19 Dec 2019 | 47.08 | 47.10 | 47.90 | 46.75 | 222083 | 0.88% |
| 18 Dec 2019 | 46.67 | 47.95 | 47.95 | 46.33 | 1317696 | -1.39% |
| 17 Dec 2019 | 47.33 | 47.30 | 47.53 | 46.65 | 56540 | 1.07% |
| 16 Dec 2019 | 46.83 | 46.68 | 47.00 | 46.40 | 50669 | 0.32% |
| 13 Dec 2019 | 46.68 | 46.83 | 47.30 | 46.22 | 114803 | -0.41% |
| 12 Dec 2019 | 46.87 | 46.43 | 47.00 | 45.85 | 296691 | 1.12% |
| 11 Dec 2019 | 46.35 | 46.42 | 47.00 | 45.80 | 75052 | -0.69% |
| 10 Dec 2019 | 46.67 | 46.80 | 47.00 | 46.50 | 34822 | -0.11% |
| 09 Dec 2019 | 46.72 | 46.57 | 47.42 | 46.22 | 197134 | -0.11% |
| 06 Dec 2019 | 46.77 | 46.67 | 47.13 | 46.45 | 59496 | 0.00% |
| 05 Dec 2019 | 46.77 | 47.97 | 47.97 | 46.67 | 44601 | -1.89% |
