Indraprastha Gas Ltd
NSE :IGL BSE :532514 Sector : Gas DistributionBuy, Sell or Hold IGL ?
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
IGL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 440.50 | 442.00 | 443.00 | 435.50 | 1613838 | 0.05% |
| 16 May 2024 | 440.30 | 442.75 | 444.90 | 436.55 | 1022423 | 0.11% |
| 15 May 2024 | 439.80 | 444.50 | 448.20 | 433.40 | 4336704 | -1.06% |
| 14 May 2024 | 444.50 | 436.05 | 448.85 | 430.45 | 3177923 | 2.25% |
| 13 May 2024 | 434.70 | 450.00 | 450.90 | 432.05 | 1971398 | -2.53% |
| 10 May 2024 | 446.00 | 444.00 | 456.80 | 440.40 | 4143546 | 1.36% |
| 09 May 2024 | 440.00 | 451.20 | 467.00 | 437.60 | 4715296 | -2.48% |
| 08 May 2024 | 451.20 | 430.00 | 468.40 | 428.70 | 13730654 | 3.36% |
| 07 May 2024 | 436.55 | 446.55 | 451.50 | 432.60 | 4354604 | -1.44% |
| 06 May 2024 | 442.95 | 458.00 | 459.25 | 442.00 | 2282143 | -2.69% |
| 03 May 2024 | 455.20 | 468.00 | 468.00 | 449.00 | 2211729 | -1.81% |
| 02 May 2024 | 463.60 | 471.50 | 472.75 | 457.00 | 2959722 | -1.19% |
| 30 Apr 2024 | 469.20 | 464.55 | 477.75 | 462.15 | 3477668 | 1.54% |
| 29 Apr 2024 | 462.10 | 460.25 | 464.50 | 458.15 | 1107868 | 0.45% |
| 26 Apr 2024 | 460.05 | 453.05 | 463.65 | 453.05 | 1521118 | 1.55% |
| 25 Apr 2024 | 453.05 | 453.05 | 456.00 | 446.60 | 2658787 | 0.00% |
| 24 Apr 2024 | 453.05 | 452.30 | 456.75 | 450.40 | 2396664 | 1.01% |
| 23 Apr 2024 | 448.50 | 441.50 | 451.25 | 438.60 | 3184029 | 2.60% |
| 22 Apr 2024 | 437.15 | 441.00 | 441.60 | 433.00 | 2913512 | 0.22% |
| 19 Apr 2024 | 436.20 | 437.30 | 448.60 | 432.15 | 5765036 | -0.25% |
| 18 Apr 2024 | 437.30 | 467.00 | 470.35 | 435.35 | 5070601 | -5.49% |
| 16 Apr 2024 | 462.70 | 470.50 | 474.20 | 461.50 | 2467374 | -1.63% |
| 15 Apr 2024 | 470.35 | 455.00 | 489.00 | 455.00 | 10968356 | 1.57% |
| 12 Apr 2024 | 463.10 | 476.00 | 476.00 | 461.90 | 2551078 | -2.92% |
| 10 Apr 2024 | 477.05 | 475.75 | 482.70 | 474.75 | 3303631 | 0.26% |
| 09 Apr 2024 | 475.80 | 476.45 | 479.00 | 469.15 | 1600481 | 0.09% |
| 08 Apr 2024 | 475.35 | 461.90 | 482.00 | 458.10 | 6406210 | 3.31% |
| 05 Apr 2024 | 460.10 | 437.20 | 469.00 | 436.05 | 11729046 | 5.26% |
| 04 Apr 2024 | 437.10 | 441.55 | 445.00 | 434.50 | 2340885 | -0.96% |
| 03 Apr 2024 | 441.35 | 443.65 | 447.90 | 436.35 | 1629254 | -0.52% |
| 02 Apr 2024 | 443.65 | 440.35 | 447.95 | 440.35 | 2056604 | 0.75% |
| 01 Apr 2024 | 440.35 | 430.90 | 443.35 | 430.90 | 2347813 | 2.22% |
| 28 Mar 2024 | 430.80 | 429.75 | 432.95 | 425.35 | 2933803 | 1.26% |
| 27 Mar 2024 | 425.45 | 422.60 | 428.35 | 419.40 | 2203732 | 1.65% |
| 26 Mar 2024 | 418.55 | 412.10 | 420.40 | 410.00 | 1309285 | 1.41% |
| 22 Mar 2024 | 412.75 | 413.00 | 416.45 | 407.25 | 1812773 | 0.00% |
| 21 Mar 2024 | 412.75 | 405.50 | 413.75 | 402.10 | 2357340 | 2.36% |
| 20 Mar 2024 | 403.25 | 406.00 | 406.00 | 397.15 | 1432359 | -0.70% |
| 19 Mar 2024 | 406.10 | 410.00 | 410.05 | 400.55 | 1620850 | -0.94% |
| 18 Mar 2024 | 409.95 | 411.00 | 413.80 | 405.60 | 1199492 | -0.63% |
| 15 Mar 2024 | 412.55 | 410.90 | 414.00 | 404.00 | 2072597 | 0.40% |
| 14 Mar 2024 | 410.90 | 407.50 | 415.70 | 401.20 | 1662621 | 0.82% |
| 13 Mar 2024 | 407.55 | 427.15 | 429.00 | 403.40 | 2492998 | -4.36% |
| 12 Mar 2024 | 426.15 | 427.00 | 437.95 | 423.05 | 3536408 | 0.54% |
| 11 Mar 2024 | 423.85 | 431.40 | 431.40 | 421.50 | 1268390 | -1.45% |
| 07 Mar 2024 | 430.10 | 420.00 | 432.85 | 411.20 | 4024815 | 0.00% |
| 06 Mar 2024 | 430.10 | 458.40 | 458.40 | 424.30 | 10074990 | -6.20% |
| 05 Mar 2024 | 458.55 | 450.00 | 460.00 | 447.25 | 3644177 | 2.68% |
| 04 Mar 2024 | 446.60 | 437.40 | 455.30 | 436.20 | 2564924 | 2.65% |
| 02 Mar 2024 | 435.05 | 435.00 | 437.60 | 432.05 | 93603 | 0.30% |
| 01 Mar 2024 | 433.75 | 427.70 | 435.00 | 425.35 | 1205258 | 1.82% |
| 29 Feb 2024 | 426.00 | 417.90 | 428.85 | 412.10 | 1779119 | 2.44% |
| 28 Feb 2024 | 415.85 | 422.00 | 426.35 | 414.20 | 1195280 | -1.48% |
| 27 Feb 2024 | 422.10 | 430.65 | 432.90 | 420.20 | 1075337 | -2.03% |
| 26 Feb 2024 | 430.85 | 437.00 | 438.65 | 430.00 | 3040318 | -1.59% |
| 23 Feb 2024 | 437.80 | 444.20 | 444.65 | 436.35 | 1214124 | -0.79% |
| 22 Feb 2024 | 441.30 | 438.50 | 443.45 | 433.65 | 1214129 | 0.79% |
| 21 Feb 2024 | 437.85 | 440.00 | 443.00 | 433.90 | 1829764 | -0.47% |
| 20 Feb 2024 | 439.90 | 440.50 | 442.70 | 433.35 | 1008187 | 0.05% |
| 19 Feb 2024 | 439.70 | 441.70 | 444.00 | 437.85 | 1056171 | -0.05% |
| 16 Feb 2024 | 439.90 | 446.80 | 446.80 | 438.20 | 1229031 | -1.08% |
| 15 Feb 2024 | 444.70 | 436.90 | 451.90 | 436.35 | 2022907 | 1.79% |
| 14 Feb 2024 | 436.90 | 433.90 | 438.40 | 426.70 | 755442 | 0.46% |
| 13 Feb 2024 | 434.90 | 427.55 | 435.80 | 422.40 | 1647603 | 1.83% |
| 12 Feb 2024 | 427.10 | 440.95 | 441.50 | 425.40 | 1243496 | -2.92% |
| 09 Feb 2024 | 439.95 | 440.00 | 442.80 | 426.40 | 1417071 | 0.01% |
| 08 Feb 2024 | 439.90 | 453.05 | 458.40 | 439.10 | 2187859 | -2.09% |
| 07 Feb 2024 | 449.30 | 459.00 | 459.00 | 448.55 | 2102940 | -1.00% |
| 06 Feb 2024 | 453.85 | 444.00 | 455.55 | 442.00 | 2720975 | 3.16% |
| 05 Feb 2024 | 439.95 | 449.00 | 452.50 | 438.30 | 2983394 | -1.17% |
| 02 Feb 2024 | 445.15 | 439.25 | 447.50 | 439.25 | 2200538 | 1.34% |
| 01 Feb 2024 | 439.25 | 433.00 | 441.90 | 431.40 | 3232716 | 2.06% |
| 31 Jan 2024 | 430.40 | 426.05 | 432.80 | 424.35 | 1591977 | 1.13% |
| 30 Jan 2024 | 425.60 | 426.90 | 431.70 | 418.30 | 3803274 | 1.55% |
| 29 Jan 2024 | 419.10 | 409.90 | 421.50 | 404.40 | 3879117 | 3.44% |
| 25 Jan 2024 | 405.15 | 436.00 | 439.70 | 403.25 | 8389973 | -6.84% |
| 24 Jan 2024 | 434.90 | 435.00 | 441.50 | 429.15 | 1917668 | -0.22% |
| 23 Jan 2024 | 435.85 | 444.20 | 447.80 | 434.00 | 2978033 | -1.77% |
| 20 Jan 2024 | 443.70 | 448.95 | 449.85 | 441.50 | 981125 | -0.56% |
| 19 Jan 2024 | 446.20 | 444.20 | 447.80 | 439.15 | 2803294 | 1.87% |
| 18 Jan 2024 | 438.00 | 432.85 | 439.55 | 423.10 | 2413445 | 1.19% |
| 17 Jan 2024 | 432.85 | 427.00 | 436.55 | 424.15 | 2594250 | -0.22% |
| 16 Jan 2024 | 433.80 | 434.85 | 434.85 | 427.40 | 2838638 | 0.23% |
| 15 Jan 2024 | 432.80 | 430.45 | 434.50 | 425.70 | 2026831 | 1.17% |
| 12 Jan 2024 | 427.80 | 425.15 | 430.40 | 421.40 | 2826991 | 0.62% |
| 11 Jan 2024 | 425.15 | 419.05 | 426.50 | 415.70 | 2816509 | 1.76% |
| 10 Jan 2024 | 417.80 | 420.00 | 421.80 | 408.40 | 4117379 | -2.61% |
| 09 Jan 2024 | 429.00 | 426.35 | 432.00 | 424.10 | 1682370 | 0.86% |
| 08 Jan 2024 | 425.35 | 432.90 | 432.90 | 423.55 | 1756300 | -1.28% |
| 05 Jan 2024 | 430.85 | 427.00 | 434.50 | 426.00 | 3389229 | 1.52% |
| 04 Jan 2024 | 424.40 | 422.20 | 428.00 | 421.10 | 1417133 | 0.52% |
| 03 Jan 2024 | 422.20 | 423.30 | 426.95 | 421.00 | 1643005 | -0.87% |
| 02 Jan 2024 | 425.90 | 421.00 | 427.70 | 416.05 | 2717197 | 1.10% |
| 01 Jan 2024 | 421.25 | 420.40 | 426.05 | 419.00 | 2097206 | 0.69% |
| 29 Dec 2023 | 418.35 | 413.90 | 420.90 | 410.00 | 3057199 | 1.09% |
| 28 Dec 2023 | 413.85 | 411.00 | 415.80 | 410.05 | 2138964 | 0.75% |
| 27 Dec 2023 | 410.75 | 413.50 | 413.70 | 408.45 | 2049985 | -0.27% |
| 26 Dec 2023 | 411.85 | 408.65 | 413.45 | 408.15 | 1976711 | 0.93% |
| 22 Dec 2023 | 408.05 | 404.95 | 409.30 | 402.60 | 1823456 | 1.37% |
| 21 Dec 2023 | 402.55 | 395.45 | 404.20 | 393.15 | 1281903 | 1.05% |
| 20 Dec 2023 | 398.35 | 409.00 | 414.70 | 396.45 | 4901645 | -2.21% |
| 19 Dec 2023 | 407.35 | 409.00 | 409.00 | 402.10 | 2333908 | -0.24% |
| 18 Dec 2023 | 408.35 | 401.90 | 409.00 | 399.15 | 2456035 | 2.07% |
| 15 Dec 2023 | 400.05 | 405.00 | 405.00 | 398.80 | 2587575 | 0.45% |
| 14 Dec 2023 | 398.25 | 398.00 | 399.55 | 395.75 | 1328010 | 0.66% |
| 13 Dec 2023 | 395.65 | 395.00 | 398.95 | 393.05 | 2113742 | 0.19% |
| 12 Dec 2023 | 394.90 | 403.05 | 403.85 | 393.50 | 2356964 | -1.73% |
| 11 Dec 2023 | 401.85 | 403.80 | 406.10 | 400.50 | 3180661 | 0.19% |
| 08 Dec 2023 | 401.10 | 409.95 | 412.20 | 398.30 | 2563420 | -1.69% |
| 07 Dec 2023 | 408.00 | 403.00 | 410.30 | 401.00 | 2986803 | 1.82% |
| 06 Dec 2023 | 400.70 | 405.00 | 406.55 | 400.00 | 1873856 | -0.78% |
| 05 Dec 2023 | 403.85 | 404.25 | 406.35 | 399.15 | 2380552 | 0.66% |
| 04 Dec 2023 | 401.20 | 398.00 | 404.75 | 394.60 | 3024076 | 1.63% |
| 01 Dec 2023 | 394.75 | 391.00 | 400.80 | 389.50 | 2915746 | 1.45% |
| 30 Nov 2023 | 389.10 | 390.00 | 390.55 | 385.00 | 2786914 | -0.31% |
| 29 Nov 2023 | 390.30 | 390.00 | 392.05 | 389.10 | 1420821 | 0.18% |
| 28 Nov 2023 | 389.60 | 393.00 | 393.00 | 387.90 | 2300124 | -0.61% |
| 24 Nov 2023 | 392.00 | 391.00 | 394.25 | 390.50 | 1359246 | 0.44% |
| 23 Nov 2023 | 390.30 | 391.30 | 392.45 | 388.35 | 1750873 | 0.21% |
| 22 Nov 2023 | 389.50 | 389.50 | 392.45 | 388.00 | 1616492 | 0.26% |
| 21 Nov 2023 | 388.50 | 389.00 | 393.75 | 386.60 | 2271724 | 0.86% |
| 20 Nov 2023 | 385.20 | 390.95 | 390.95 | 382.65 | 2235864 | -0.89% |
| 17 Nov 2023 | 388.65 | 388.35 | 391.90 | 387.75 | 3406339 | 0.14% |
| 16 Nov 2023 | 388.10 | 389.30 | 390.50 | 385.70 | 2136034 | 0.21% |
| 15 Nov 2023 | 387.30 | 393.40 | 394.00 | 384.15 | 5358690 | -1.30% |
| 13 Nov 2023 | 392.40 | 397.80 | 397.95 | 391.05 | 2127037 | -1.36% |
| 12 Nov 2023 | 397.80 | 397.70 | 398.75 | 396.05 | 179041 | 0.93% |
| 10 Nov 2023 | 394.15 | 394.95 | 395.55 | 390.95 | 791206 | -0.23% |
| 09 Nov 2023 | 395.05 | 395.50 | 397.85 | 390.60 | 1856318 | -0.21% |
| 08 Nov 2023 | 395.90 | 402.00 | 402.00 | 392.50 | 2244270 | -1.15% |
| 07 Nov 2023 | 400.50 | 401.95 | 403.90 | 393.55 | 1769453 | -0.16% |
| 06 Nov 2023 | 401.15 | 402.55 | 404.70 | 398.15 | 3010466 | 0.14% |
| 03 Nov 2023 | 400.60 | 394.00 | 403.50 | 392.40 | 3126317 | 2.76% |
| 02 Nov 2023 | 389.85 | 384.75 | 394.55 | 381.05 | 2788385 | 2.28% |
| 01 Nov 2023 | 381.15 | 385.50 | 385.50 | 375.70 | 3736273 | -0.31% |
| 31 Oct 2023 | 382.35 | 385.95 | 387.30 | 381.65 | 1801855 | -0.83% |
| 30 Oct 2023 | 385.55 | 384.40 | 388.80 | 381.10 | 2323555 | 0.88% |
| 27 Oct 2023 | 382.20 | 390.45 | 391.00 | 381.15 | 2219322 | -1.20% |
| 26 Oct 2023 | 386.85 | 397.00 | 398.95 | 383.35 | 3330812 | -3.17% |
| 25 Oct 2023 | 399.50 | 397.95 | 401.75 | 392.15 | 3107364 | 1.84% |
| 23 Oct 2023 | 392.30 | 404.75 | 408.45 | 391.25 | 5489086 | -2.70% |
| 20 Oct 2023 | 403.20 | 447.45 | 450.00 | 400.90 | 20787809 | -11.90% |
| 19 Oct 2023 | 457.65 | 474.00 | 474.00 | 456.20 | 4846513 | -4.80% |
| 18 Oct 2023 | 480.75 | 489.95 | 489.95 | 478.10 | 922351 | -1.37% |
| 17 Oct 2023 | 487.45 | 483.45 | 492.00 | 481.10 | 2534974 | 1.33% |
| 16 Oct 2023 | 481.05 | 472.20 | 484.90 | 472.00 | 1961860 | 1.87% |
| 13 Oct 2023 | 472.20 | 477.05 | 479.90 | 470.50 | 1540288 | -1.25% |
| 12 Oct 2023 | 478.20 | 463.00 | 479.60 | 461.10 | 2165471 | 3.87% |
| 11 Oct 2023 | 460.40 | 460.85 | 469.00 | 458.15 | 2412542 | 0.39% |
| 10 Oct 2023 | 458.60 | 465.00 | 465.00 | 456.35 | 826776 | -0.40% |
| 09 Oct 2023 | 460.45 | 455.20 | 462.00 | 448.60 | 1310570 | 0.00% |
| 06 Oct 2023 | 460.45 | 458.50 | 463.40 | 457.05 | 839137 | 0.55% |
| 05 Oct 2023 | 457.95 | 459.90 | 460.80 | 451.55 | 1689176 | 0.08% |
| 04 Oct 2023 | 457.60 | 461.90 | 468.45 | 452.40 | 2062107 | -0.92% |
| 03 Oct 2023 | 461.85 | 455.20 | 467.75 | 455.05 | 2271827 | 1.54% |
| 29 Sep 2023 | 454.85 | 450.00 | 457.05 | 448.75 | 1045038 | 1.12% |
| 28 Sep 2023 | 449.80 | 454.85 | 455.65 | 448.15 | 1339055 | -1.11% |
| 27 Sep 2023 | 454.85 | 456.00 | 457.95 | 453.55 | 506232 | -0.03% |
| 26 Sep 2023 | 455.00 | 456.00 | 459.10 | 453.70 | 349754 | -0.01% |
| 25 Sep 2023 | 455.05 | 454.70 | 458.90 | 453.25 | 520248 | 0.04% |
| 22 Sep 2023 | 454.85 | 455.80 | 459.50 | 452.60 | 568753 | -0.30% |
| 21 Sep 2023 | 456.20 | 463.40 | 464.90 | 454.60 | 862193 | -1.60% |
| 20 Sep 2023 | 463.60 | 462.25 | 468.50 | 460.10 | 1003641 | -0.91% |
| 18 Sep 2023 | 467.85 | 473.50 | 474.75 | 467.10 | 458725 | -1.17% |
| 15 Sep 2023 | 473.40 | 473.60 | 477.25 | 469.65 | 1192738 | 0.46% |
| 14 Sep 2023 | 471.25 | 464.60 | 471.75 | 462.40 | 1069109 | 1.92% |
| 13 Sep 2023 | 462.35 | 463.70 | 467.80 | 459.65 | 946861 | 0.66% |
| 12 Sep 2023 | 459.30 | 480.15 | 482.50 | 457.50 | 1828082 | -4.04% |
| 11 Sep 2023 | 478.65 | 484.00 | 484.85 | 476.20 | 1420805 | -0.64% |
| 08 Sep 2023 | 481.75 | 477.70 | 486.55 | 476.30 | 2321331 | 0.94% |
| 07 Sep 2023 | 477.25 | 465.60 | 478.40 | 461.55 | 3240617 | 2.16% |
| 06 Sep 2023 | 467.15 | 459.95 | 471.80 | 459.25 | 2901255 | 1.74% |
| 05 Sep 2023 | 459.15 | 461.95 | 466.80 | 455.95 | 1338686 | -0.60% |
| 04 Sep 2023 | 461.90 | 467.05 | 467.10 | 460.45 | 1209062 | -1.10% |
| 01 Sep 2023 | 467.05 | 470.05 | 471.95 | 463.15 | 965592 | -0.14% |
| 31 Aug 2023 | 467.70 | 464.50 | 474.85 | 463.10 | 3117760 | 0.99% |
| 30 Aug 2023 | 463.10 | 462.50 | 467.20 | 458.10 | 1900940 | 0.10% |
| 29 Aug 2023 | 462.65 | 445.90 | 464.85 | 445.50 | 4538976 | 4.28% |
| 28 Aug 2023 | 443.65 | 443.05 | 447.50 | 439.70 | 579777 | 0.65% |
| 25 Aug 2023 | 440.80 | 443.95 | 445.70 | 439.00 | 707613 | -0.71% |
| 24 Aug 2023 | 443.95 | 445.60 | 447.40 | 442.25 | 1224827 | -0.34% |
| 23 Aug 2023 | 445.45 | 443.95 | 446.70 | 440.10 | 1372778 | 0.72% |
| 22 Aug 2023 | 442.25 | 439.85 | 443.75 | 436.20 | 971212 | 0.81% |
| 21 Aug 2023 | 438.70 | 432.00 | 439.75 | 429.25 | 1240904 | 2.21% |
| 18 Aug 2023 | 429.20 | 433.50 | 436.25 | 427.00 | 797405 | -1.00% |
| 17 Aug 2023 | 433.55 | 436.00 | 437.05 | 432.20 | 964164 | -0.62% |
| 16 Aug 2023 | 436.25 | 435.50 | 437.70 | 432.05 | 1016239 | 0.17% |
| 14 Aug 2023 | 435.50 | 444.15 | 444.80 | 432.75 | 1105403 | -1.86% |
| 11 Aug 2023 | 443.75 | 450.30 | 450.30 | 442.95 | 662124 | -0.96% |
| 10 Aug 2023 | 448.05 | 460.25 | 460.75 | 445.50 | 1966979 | -2.65% |
| 09 Aug 2023 | 460.25 | 459.00 | 461.50 | 455.00 | 704730 | 0.50% |
| 08 Aug 2023 | 457.95 | 458.20 | 461.55 | 454.60 | 761710 | 0.16% |
| 07 Aug 2023 | 457.20 | 457.65 | 459.95 | 453.80 | 1262858 | 0.41% |
| 04 Aug 2023 | 455.35 | 454.80 | 456.85 | 449.00 | 1274412 | 0.63% |
| 03 Aug 2023 | 452.50 | 453.50 | 456.80 | 448.90 | 1319331 | -0.29% |
| 02 Aug 2023 | 453.80 | 460.20 | 462.40 | 450.05 | 1806311 | -1.39% |
| 01 Aug 2023 | 460.20 | 465.45 | 465.60 | 459.20 | 1059243 | -0.63% |
| 31 Jul 2023 | 463.10 | 463.00 | 463.75 | 456.30 | 2565813 | 0.27% |
| 28 Jul 2023 | 461.85 | 461.90 | 466.65 | 459.50 | 1615778 | 0.39% |
| 27 Jul 2023 | 460.05 | 472.50 | 476.40 | 458.40 | 1980023 | -2.04% |
| 26 Jul 2023 | 469.65 | 474.90 | 476.05 | 468.90 | 948033 | -0.84% |
| 25 Jul 2023 | 473.65 | 473.00 | 480.50 | 471.35 | 1576548 | 0.66% |
| 24 Jul 2023 | 470.55 | 494.00 | 494.00 | 466.90 | 4312047 | -4.80% |
| 21 Jul 2023 | 494.30 | 490.95 | 499.00 | 488.20 | 1240245 | 0.61% |
| 20 Jul 2023 | 491.30 | 497.05 | 498.75 | 490.05 | 801055 | -1.16% |
| 19 Jul 2023 | 497.05 | 494.95 | 499.70 | 493.20 | 1743877 | 0.79% |
| 18 Jul 2023 | 493.15 | 492.05 | 495.00 | 486.65 | 1538136 | 0.80% |
| 17 Jul 2023 | 489.25 | 487.40 | 493.00 | 486.70 | 884110 | 0.33% |
| 14 Jul 2023 | 487.65 | 484.90 | 489.95 | 481.10 | 1109015 | 0.96% |
| 13 Jul 2023 | 483.00 | 492.65 | 494.40 | 481.15 | 816020 | -1.96% |
| 12 Jul 2023 | 492.65 | 488.00 | 497.75 | 488.00 | 1054410 | 1.21% |
| 11 Jul 2023 | 486.75 | 485.40 | 492.00 | 481.75 | 964907 | 0.75% |
| 10 Jul 2023 | 483.15 | 497.75 | 497.75 | 482.00 | 867310 | -2.45% |
| 07 Jul 2023 | 495.30 | 488.05 | 501.00 | 488.05 | 2477797 | 1.23% |
| 06 Jul 2023 | 489.30 | 484.00 | 493.00 | 482.75 | 1465392 | 1.01% |
| 05 Jul 2023 | 484.40 | 480.60 | 485.60 | 478.75 | 777738 | 1.34% |
| 04 Jul 2023 | 478.00 | 484.10 | 487.50 | 476.65 | 612374 | -0.98% |
| 03 Jul 2023 | 482.75 | 475.15 | 484.50 | 474.20 | 1467835 | 1.99% |
| 30 Jun 2023 | 473.35 | 475.50 | 478.75 | 472.25 | 1300342 | -0.40% |
| 28 Jun 2023 | 475.25 | 475.00 | 478.45 | 471.05 | 1102957 | 0.05% |
| 27 Jun 2023 | 475.00 | 485.00 | 488.00 | 474.05 | 1429852 | -1.70% |
| 26 Jun 2023 | 483.20 | 475.00 | 484.45 | 473.40 | 936088 | 1.41% |
| 23 Jun 2023 | 476.50 | 488.55 | 489.05 | 474.30 | 834078 | -1.97% |
| 22 Jun 2023 | 486.10 | 483.80 | 497.90 | 480.80 | 3506243 | 1.19% |
| 21 Jun 2023 | 480.40 | 470.20 | 482.00 | 466.15 | 2770163 | 3.03% |
| 20 Jun 2023 | 466.25 | 458.25 | 467.00 | 455.85 | 1405941 | 1.49% |
| 19 Jun 2023 | 459.40 | 468.05 | 468.75 | 458.10 | 871691 | -1.57% |
| 16 Jun 2023 | 466.75 | 469.00 | 469.25 | 463.70 | 721212 | -0.13% |
| 15 Jun 2023 | 467.35 | 471.65 | 472.40 | 464.45 | 776158 | -0.45% |
| 14 Jun 2023 | 469.45 | 464.80 | 470.35 | 462.20 | 1099313 | 1.13% |
| 13 Jun 2023 | 464.20 | 463.10 | 466.85 | 461.00 | 832460 | 0.28% |
| 12 Jun 2023 | 462.90 | 461.55 | 466.50 | 459.40 | 733819 | -0.03% |
| 09 Jun 2023 | 463.05 | 463.50 | 466.50 | 461.80 | 544778 | 0.16% |
| 08 Jun 2023 | 462.30 | 467.95 | 470.95 | 461.40 | 1026908 | -1.21% |
| 07 Jun 2023 | 467.95 | 463.60 | 468.60 | 463.30 | 775889 | 1.13% |
| 06 Jun 2023 | 462.70 | 464.85 | 467.15 | 459.15 | 1057557 | -0.18% |
| 05 Jun 2023 | 463.55 | 460.00 | 464.50 | 457.15 | 1099894 | 0.94% |
| 02 Jun 2023 | 459.25 | 474.15 | 474.15 | 458.00 | 1964935 | -2.65% |
| 01 Jun 2023 | 471.75 | 475.00 | 476.40 | 468.15 | 2274400 | -1.84% |
| 31 May 2023 | 480.60 | 479.00 | 484.70 | 477.05 | 1649163 | 0.32% |
| 30 May 2023 | 479.05 | 482.05 | 484.50 | 478.05 | 980873 | -0.35% |
| 29 May 2023 | 480.75 | 483.00 | 484.65 | 479.00 | 1167944 | 0.15% |
| 26 May 2023 | 480.05 | 482.50 | 483.75 | 475.00 | 1466546 | -0.04% |
| 25 May 2023 | 480.25 | 480.00 | 488.95 | 477.05 | 1998466 | 0.17% |
| 24 May 2023 | 479.45 | 477.90 | 487.35 | 476.30 | 1145972 | 0.32% |
| 23 May 2023 | 477.90 | 480.10 | 482.65 | 475.15 | 1429931 | -0.15% |
| 22 May 2023 | 478.60 | 471.65 | 479.60 | 467.80 | 1144253 | 1.47% |
| 19 May 2023 | 471.65 | 479.75 | 482.95 | 465.05 | 1651930 | -1.69% |
| 18 May 2023 | 479.75 | 486.00 | 491.95 | 478.50 | 1131370 | -0.90% |
| 17 May 2023 | 484.10 | 485.95 | 488.15 | 480.60 | 1165170 | -0.27% |
| 16 May 2023 | 485.40 | 493.00 | 495.60 | 484.25 | 1919926 | -1.60% |
| 15 May 2023 | 493.30 | 481.05 | 497.35 | 480.00 | 4283367 | 0.67% |
| 12 May 2023 | 490.00 | 493.05 | 495.15 | 488.75 | 1324282 | -0.49% |
| 11 May 2023 | 492.40 | 508.90 | 509.35 | 490.80 | 2941537 | -2.78% |
| 10 May 2023 | 506.50 | 500.00 | 508.50 | 476.55 | 5628014 | 1.58% |
| 09 May 2023 | 498.60 | 491.05 | 515.70 | 491.05 | 6563222 | 2.09% |
| 08 May 2023 | 488.40 | 485.80 | 491.45 | 482.45 | 857728 | 1.09% |
| 05 May 2023 | 483.15 | 485.00 | 487.45 | 481.75 | 643642 | -0.35% |
| 04 May 2023 | 484.85 | 490.00 | 490.70 | 483.50 | 1593217 | -1.19% |
| 03 May 2023 | 490.70 | 493.95 | 496.40 | 489.30 | 615770 | -0.54% |
| 02 May 2023 | 493.35 | 496.00 | 498.00 | 491.55 | 639508 | -0.39% |
| 28 Apr 2023 | 495.30 | 490.00 | 495.95 | 485.00 | 2333200 | 1.37% |
| 27 Apr 2023 | 488.60 | 487.00 | 491.70 | 486.10 | 878420 | 0.31% |
| 26 Apr 2023 | 487.10 | 496.00 | 496.00 | 477.00 | 3826012 | -1.54% |
| 25 Apr 2023 | 494.70 | 485.50 | 497.70 | 484.50 | 1898404 | 1.97% |
| 24 Apr 2023 | 485.15 | 485.20 | 491.50 | 484.10 | 729541 | -0.32% |
| 21 Apr 2023 | 486.70 | 488.20 | 489.05 | 482.85 | 992267 | -0.28% |
| 20 Apr 2023 | 488.05 | 487.00 | 489.95 | 484.90 | 939863 | 0.22% |
| 19 Apr 2023 | 487.00 | 500.00 | 500.00 | 485.00 | 2265043 | -1.61% |
| 18 Apr 2023 | 494.95 | 492.00 | 501.25 | 490.05 | 3144560 | 0.75% |
| 17 Apr 2023 | 491.25 | 481.95 | 491.75 | 478.45 | 2500890 | 1.25% |
| 13 Apr 2023 | 485.20 | 478.55 | 486.10 | 478.55 | 2769098 | 0.27% |
| 12 Apr 2023 | 483.90 | 469.45 | 485.50 | 467.70 | 5448405 | 3.46% |
| 11 Apr 2023 | 467.70 | 469.05 | 472.55 | 462.30 | 3038609 | -0.26% |
| 10 Apr 2023 | 468.90 | 469.35 | 472.90 | 456.40 | 7118144 | 1.39% |
| 06 Apr 2023 | 462.45 | 452.00 | 463.50 | 445.00 | 6415771 | 4.25% |
| 05 Apr 2023 | 443.60 | 423.00 | 445.00 | 421.25 | 4047282 | 5.48% |
| 03 Apr 2023 | 420.55 | 430.00 | 430.00 | 407.00 | 4064712 | -1.90% |
| 31 Mar 2023 | 428.70 | 428.90 | 438.95 | 425.65 | 1585651 | -2.08% |
| 29 Mar 2023 | 437.80 | 437.10 | 439.90 | 434.90 | 845707 | 0.31% |
| 28 Mar 2023 | 436.45 | 434.05 | 437.50 | 426.45 | 1248253 | 1.42% |
| 27 Mar 2023 | 430.35 | 434.00 | 437.60 | 427.15 | 814615 | -0.43% |
| 24 Mar 2023 | 432.20 | 440.95 | 444.40 | 429.80 | 1744666 | -1.55% |
| 23 Mar 2023 | 439.00 | 439.00 | 448.45 | 437.25 | 2328375 | -0.09% |
| 22 Mar 2023 | 439.40 | 441.35 | 441.35 | 435.20 | 938340 | -0.25% |
| 21 Mar 2023 | 440.50 | 434.25 | 442.75 | 434.25 | 3129978 | 3.19% |
| 20 Mar 2023 | 426.90 | 424.00 | 435.00 | 422.95 | 587246 | -1.23% |
| 17 Mar 2023 | 432.20 | 429.90 | 435.20 | 427.15 | 1368655 | 1.10% |
| 16 Mar 2023 | 427.50 | 417.05 | 431.95 | 416.80 | 1079689 | 1.52% |
| 15 Mar 2023 | 421.10 | 430.70 | 431.90 | 420.10 | 1268428 | -1.60% |
| 14 Mar 2023 | 427.95 | 438.00 | 438.10 | 422.20 | 2148517 | -1.81% |
| 13 Mar 2023 | 435.85 | 443.90 | 445.80 | 435.05 | 1310571 | -1.81% |
| 10 Mar 2023 | 443.90 | 443.95 | 445.45 | 432.70 | 1463039 | -0.59% |
| 09 Mar 2023 | 446.55 | 449.60 | 454.30 | 445.40 | 2080173 | -0.12% |
| 08 Mar 2023 | 447.10 | 446.85 | 455.00 | 443.40 | 3463722 | 0.46% |
| 06 Mar 2023 | 445.05 | 434.00 | 449.80 | 431.75 | 4194188 | 3.40% |
| 03 Mar 2023 | 430.40 | 434.00 | 435.65 | 426.10 | 1498495 | -0.21% |
| 02 Mar 2023 | 431.30 | 439.75 | 440.70 | 430.05 | 1003025 | -1.94% |
| 01 Mar 2023 | 439.85 | 439.15 | 441.55 | 434.75 | 1238636 | 0.27% |
| 28 Feb 2023 | 438.65 | 435.85 | 439.95 | 431.60 | 1736382 | 0.71% |
| 27 Feb 2023 | 435.55 | 438.25 | 439.35 | 431.30 | 1003248 | -0.62% |
| 24 Feb 2023 | 438.25 | 434.60 | 441.00 | 429.00 | 1677907 | 1.17% |
| 23 Feb 2023 | 433.20 | 437.05 | 438.85 | 430.85 | 2101824 | -0.68% |
| 22 Feb 2023 | 436.15 | 437.10 | 439.90 | 433.85 | 1117905 | -0.21% |
| 21 Feb 2023 | 437.05 | 436.80 | 447.35 | 434.45 | 3079146 | 0.19% |
| 20 Feb 2023 | 436.20 | 432.60 | 438.70 | 430.75 | 1308768 | 0.91% |
| 17 Feb 2023 | 432.25 | 434.90 | 437.15 | 430.00 | 661823 | -0.81% |
| 16 Feb 2023 | 435.80 | 436.50 | 440.20 | 430.55 | 868863 | 0.09% |
| 15 Feb 2023 | 435.40 | 428.00 | 436.60 | 427.65 | 1846368 | 1.22% |
| 14 Feb 2023 | 430.15 | 433.00 | 435.25 | 422.50 | 1592363 | -0.85% |
| 13 Feb 2023 | 433.85 | 443.10 | 443.10 | 431.45 | 2405400 | -1.87% |
| 10 Feb 2023 | 442.10 | 432.00 | 445.00 | 430.00 | 2360019 | 2.07% |
| 09 Feb 2023 | 433.15 | 434.20 | 436.45 | 427.10 | 833664 | -0.67% |
| 08 Feb 2023 | 436.05 | 421.00 | 437.20 | 418.85 | 1500730 | 3.35% |
| 07 Feb 2023 | 421.90 | 421.25 | 424.75 | 415.05 | 1113439 | -0.32% |
| 06 Feb 2023 | 423.25 | 418.50 | 425.25 | 414.50 | 1131571 | 1.04% |
| 03 Feb 2023 | 418.90 | 426.80 | 428.40 | 418.15 | 985431 | -1.35% |
| 02 Feb 2023 | 424.65 | 422.00 | 429.80 | 418.20 | 940650 | 0.17% |
| 01 Feb 2023 | 423.95 | 427.00 | 433.50 | 418.05 | 1090246 | -0.35% |
| 31 Jan 2023 | 425.45 | 416.50 | 428.00 | 414.00 | 1359668 | 2.25% |
| 30 Jan 2023 | 416.10 | 418.55 | 420.00 | 409.50 | 1671754 | -0.43% |
| 27 Jan 2023 | 417.90 | 416.30 | 424.50 | 409.35 | 2008195 | 1.15% |
| 25 Jan 2023 | 413.15 | 420.50 | 425.00 | 409.45 | 1051817 | -2.60% |
| 24 Jan 2023 | 424.20 | 433.95 | 433.95 | 417.70 | 1185517 | -1.75% |
| 23 Jan 2023 | 431.75 | 425.60 | 436.00 | 425.60 | 1529093 | 1.61% |
| 20 Jan 2023 | 424.90 | 419.95 | 434.65 | 419.95 | 1986755 | 1.31% |
| 19 Jan 2023 | 419.40 | 420.00 | 426.25 | 417.00 | 686220 | -0.66% |
| 18 Jan 2023 | 422.20 | 418.00 | 422.85 | 415.75 | 572008 | 0.90% |
| 17 Jan 2023 | 418.45 | 414.50 | 419.00 | 412.15 | 676674 | 1.00% |
| 16 Jan 2023 | 414.30 | 418.70 | 420.25 | 413.05 | 704730 | -0.55% |
| 13 Jan 2023 | 416.60 | 420.90 | 422.00 | 414.35 | 968846 | -0.53% |
| 12 Jan 2023 | 418.80 | 422.90 | 426.10 | 416.15 | 840124 | -0.66% |
| 11 Jan 2023 | 421.60 | 428.00 | 428.00 | 419.50 | 659150 | -1.14% |
| 10 Jan 2023 | 426.45 | 423.70 | 427.60 | 418.75 | 1451856 | 0.91% |
| 09 Jan 2023 | 422.60 | 418.95 | 425.30 | 417.50 | 1185002 | 1.38% |
| 06 Jan 2023 | 416.85 | 422.50 | 428.40 | 412.45 | 1507150 | -1.13% |
| 05 Jan 2023 | 421.60 | 417.45 | 422.40 | 414.00 | 994183 | 1.08% |
| 04 Jan 2023 | 417.10 | 421.50 | 421.90 | 413.00 | 1032590 | -0.52% |
| 03 Jan 2023 | 419.30 | 419.20 | 424.80 | 418.40 | 1123386 | 0.05% |
| 02 Jan 2023 | 419.10 | 416.50 | 420.40 | 413.20 | 918918 | 1.24% |
| 30 Dec 2022 | 413.95 | 408.55 | 416.45 | 408.00 | 1286597 | 1.83% |
| 29 Dec 2022 | 406.50 | 410.00 | 411.75 | 404.00 | 1173036 | -1.12% |
| 28 Dec 2022 | 411.10 | 413.70 | 413.95 | 408.05 | 772753 | -0.62% |
| 27 Dec 2022 | 413.65 | 416.05 | 416.25 | 408.00 | 891862 | 0.39% |
| 26 Dec 2022 | 412.05 | 401.45 | 414.00 | 390.00 | 785323 | 2.64% |
| 23 Dec 2022 | 401.45 | 419.95 | 425.15 | 399.95 | 2190887 | -5.42% |
| 22 Dec 2022 | 424.45 | 440.00 | 440.15 | 423.20 | 1926488 | -3.12% |
| 21 Dec 2022 | 438.10 | 444.00 | 447.00 | 436.35 | 1333203 | -1.02% |
| 20 Dec 2022 | 442.60 | 440.00 | 443.95 | 435.80 | 1045642 | 0.33% |
| 19 Dec 2022 | 441.15 | 433.80 | 442.00 | 431.40 | 1519313 | 2.70% |
| 16 Dec 2022 | 429.55 | 442.65 | 443.00 | 426.25 | 2237051 | -2.96% |
| 15 Dec 2022 | 442.65 | 442.00 | 446.20 | 439.20 | 941925 | -0.01% |
| 14 Dec 2022 | 442.70 | 439.10 | 444.80 | 437.55 | 1029109 | 0.92% |
| 13 Dec 2022 | 438.65 | 439.00 | 443.85 | 436.85 | 932282 | 0.13% |
| 12 Dec 2022 | 438.10 | 436.00 | 439.10 | 428.05 | 1186245 | 0.54% |
| 09 Dec 2022 | 435.75 | 438.10 | 443.50 | 433.25 | 1444628 | -0.35% |
| 08 Dec 2022 | 437.30 | 435.00 | 438.40 | 433.30 | 753605 | 0.56% |
| 07 Dec 2022 | 434.85 | 439.95 | 440.90 | 433.50 | 1343736 | -1.11% |
| 06 Dec 2022 | 439.75 | 436.50 | 441.50 | 434.00 | 1555165 | 0.99% |
| 05 Dec 2022 | 435.45 | 440.65 | 440.65 | 425.75 | 3186894 | -0.68% |
| 02 Dec 2022 | 438.45 | 436.00 | 440.35 | 432.00 | 2690990 | 1.00% |
| 01 Dec 2022 | 434.10 | 444.85 | 446.15 | 432.25 | 4288370 | -1.92% |
| 30 Nov 2022 | 442.60 | 435.00 | 452.00 | 433.30 | 8014378 | 2.10% |
| 29 Nov 2022 | 433.50 | 446.15 | 446.15 | 427.80 | 4984379 | -2.27% |
| 28 Nov 2022 | 443.55 | 430.00 | 449.60 | 429.00 | 4836920 | 3.01% |
| 25 Nov 2022 | 430.60 | 415.10 | 431.55 | 414.00 | 2563469 | 3.34% |
| 24 Nov 2022 | 416.70 | 414.75 | 418.35 | 408.50 | 1865349 | 0.98% |
| 23 Nov 2022 | 412.65 | 415.75 | 417.20 | 407.40 | 1308646 | -0.53% |
| 22 Nov 2022 | 414.85 | 422.00 | 430.00 | 406.50 | 2930887 | -1.44% |
| 21 Nov 2022 | 420.90 | 418.80 | 423.70 | 415.00 | 1811940 | 0.68% |
| 18 Nov 2022 | 418.05 | 414.00 | 428.45 | 412.20 | 4557223 | 1.46% |
| 17 Nov 2022 | 412.05 | 422.50 | 424.80 | 411.30 | 1290457 | -2.43% |
| 16 Nov 2022 | 422.30 | 434.85 | 435.45 | 420.25 | 2736082 | -2.63% |
| 15 Nov 2022 | 433.70 | 418.90 | 438.50 | 416.50 | 5850693 | 4.05% |
| 14 Nov 2022 | 416.80 | 422.00 | 424.75 | 415.45 | 1598478 | -1.30% |
| 11 Nov 2022 | 422.30 | 420.50 | 428.50 | 417.80 | 1366343 | 0.68% |
| 10 Nov 2022 | 419.45 | 416.00 | 423.45 | 413.80 | 1248285 | 0.67% |
| 09 Nov 2022 | 416.65 | 423.15 | 426.25 | 415.65 | 1042657 | -1.54% |
| 07 Nov 2022 | 423.15 | 422.45 | 424.70 | 418.70 | 745158 | 0.68% |
| 04 Nov 2022 | 420.30 | 421.20 | 421.70 | 415.50 | 1372420 | 0.15% |
| 03 Nov 2022 | 419.65 | 418.00 | 424.25 | 417.10 | 1205619 | -0.57% |
| 02 Nov 2022 | 422.05 | 422.30 | 427.90 | 420.05 | 830294 | -0.62% |
| 01 Nov 2022 | 424.70 | 428.00 | 429.30 | 421.20 | 1592971 | -0.83% |
| 31 Oct 2022 | 428.25 | 422.30 | 429.00 | 418.50 | 1466718 | 1.36% |
| 28 Oct 2022 | 422.50 | 426.10 | 430.00 | 418.10 | 1723410 | -0.72% |
| 27 Oct 2022 | 425.55 | 410.00 | 427.65 | 405.55 | 4720502 | 4.39% |
| 25 Oct 2022 | 407.65 | 382.95 | 412.40 | 379.15 | 6825606 | 6.34% |
| 24 Oct 2022 | 383.35 | 385.55 | 385.70 | 381.10 | 327257 | 0.42% |
| 21 Oct 2022 | 381.75 | 379.45 | 384.35 | 373.65 | 1609881 | 0.62% |
| 20 Oct 2022 | 379.40 | 376.00 | 381.40 | 373.60 | 1719519 | 0.80% |
| 19 Oct 2022 | 376.40 | 381.50 | 387.90 | 375.05 | 1618171 | -0.84% |
| 18 Oct 2022 | 379.60 | 380.95 | 382.35 | 371.85 | 2104907 | 0.36% |
| 17 Oct 2022 | 378.25 | 386.00 | 387.00 | 374.00 | 2568741 | -1.74% |
| 14 Oct 2022 | 384.95 | 375.00 | 387.95 | 373.25 | 2411859 | 3.86% |
| 13 Oct 2022 | 370.65 | 367.00 | 373.55 | 367.00 | 1779879 | 0.99% |
| 12 Oct 2022 | 367.00 | 369.15 | 370.55 | 364.25 | 1200761 | -0.10% |
| 11 Oct 2022 | 367.35 | 376.75 | 378.80 | 366.00 | 1556920 | -2.29% |
| 10 Oct 2022 | 375.95 | 386.25 | 386.25 | 373.05 | 2291315 | -2.17% |
| 07 Oct 2022 | 384.30 | 385.45 | 387.20 | 377.05 | 2900091 | 0.00% |
| 06 Oct 2022 | 384.30 | 392.50 | 394.50 | 383.45 | 1894115 | -1.60% |
| 04 Oct 2022 | 390.55 | 394.55 | 394.95 | 387.45 | 1257608 | 1.19% |
| 03 Oct 2022 | 385.95 | 399.00 | 399.00 | 379.30 | 5170250 | -2.73% |
| 30 Sep 2022 | 396.80 | 419.95 | 420.90 | 390.00 | 6533091 | -5.51% |
| 29 Sep 2022 | 419.95 | 426.60 | 428.60 | 414.25 | 2500772 | -1.06% |
| 28 Sep 2022 | 424.45 | 420.00 | 427.40 | 417.40 | 2648661 | 0.35% |
| 27 Sep 2022 | 422.95 | 398.55 | 425.00 | 398.00 | 6540096 | 6.86% |
| 26 Sep 2022 | 395.80 | 403.30 | 406.35 | 389.65 | 2816147 | -3.43% |
| 23 Sep 2022 | 409.85 | 427.25 | 427.25 | 407.40 | 1841967 | -3.97% |
| 22 Sep 2022 | 426.80 | 419.00 | 428.30 | 417.00 | 1127199 | 1.75% |
| 21 Sep 2022 | 419.45 | 425.75 | 433.90 | 418.60 | 1721988 | -0.98% |
| 20 Sep 2022 | 423.60 | 422.00 | 427.80 | 420.30 | 991972 | 1.33% |
| 19 Sep 2022 | 418.05 | 417.40 | 428.55 | 413.45 | 1746477 | 0.22% |
| 16 Sep 2022 | 417.15 | 437.45 | 437.45 | 415.45 | 4159154 | -4.18% |
| 15 Sep 2022 | 435.35 | 429.50 | 446.45 | 424.30 | 4801462 | 1.33% |
| 14 Sep 2022 | 429.65 | 424.50 | 431.00 | 421.10 | 2163244 | 0.82% |
| 13 Sep 2022 | 426.15 | 433.00 | 434.05 | 423.60 | 2516567 | -1.17% |
| 12 Sep 2022 | 431.20 | 424.90 | 435.00 | 421.10 | 3975393 | 2.96% |
| 09 Sep 2022 | 418.80 | 417.50 | 428.20 | 415.30 | 2670267 | 1.04% |
| 08 Sep 2022 | 414.50 | 419.00 | 422.00 | 413.50 | 1082591 | -0.47% |
| 07 Sep 2022 | 416.45 | 410.00 | 419.00 | 409.00 | 1402074 | 0.95% |
| 06 Sep 2022 | 412.55 | 418.00 | 419.75 | 410.25 | 873351 | -0.66% |
| 05 Sep 2022 | 415.30 | 417.90 | 421.35 | 413.70 | 1357784 | -0.71% |
| 02 Sep 2022 | 418.25 | 417.50 | 429.95 | 416.00 | 3366461 | 0.60% |
| 01 Sep 2022 | 415.75 | 419.10 | 424.75 | 412.50 | 1846509 | -0.80% |
| 30 Aug 2022 | 419.10 | 419.90 | 424.15 | 415.50 | 2652335 | -0.19% |
| 29 Aug 2022 | 419.90 | 413.00 | 420.60 | 407.85 | 1658537 | 0.33% |
| 26 Aug 2022 | 418.50 | 419.00 | 422.00 | 417.05 | 935702 | 0.43% |
| 25 Aug 2022 | 416.70 | 429.00 | 430.00 | 414.75 | 1640642 | -1.87% |
| 24 Aug 2022 | 424.65 | 414.60 | 425.95 | 409.00 | 2001130 | 2.42% |
| 23 Aug 2022 | 414.60 | 404.90 | 416.00 | 402.35 | 1450549 | 1.90% |
| 22 Aug 2022 | 406.85 | 412.00 | 416.20 | 405.35 | 1420725 | -2.69% |
| 19 Aug 2022 | 418.10 | 428.40 | 430.00 | 414.35 | 1858604 | -2.07% |
| 18 Aug 2022 | 426.95 | 429.80 | 435.50 | 425.05 | 1846088 | -0.66% |
| 17 Aug 2022 | 429.80 | 435.10 | 435.95 | 425.70 | 3325692 | -1.93% |
| 16 Aug 2022 | 438.25 | 430.35 | 439.95 | 423.15 | 5376177 | 1.84% |
| 12 Aug 2022 | 430.35 | 408.55 | 437.65 | 408.40 | 15567092 | 5.45% |
| 11 Aug 2022 | 408.10 | 387.00 | 413.75 | 386.10 | 15725908 | 7.45% |
| 10 Aug 2022 | 379.80 | 368.00 | 381.00 | 363.25 | 9963963 | 5.87% |
| 08 Aug 2022 | 358.75 | 353.15 | 360.50 | 353.15 | 2544769 | 1.59% |
| 05 Aug 2022 | 353.15 | 353.90 | 360.00 | 349.00 | 3267873 | 0.46% |
| 04 Aug 2022 | 351.55 | 352.40 | 354.20 | 346.50 | 3276553 | 0.16% |
| 03 Aug 2022 | 351.00 | 359.30 | 362.85 | 348.25 | 2393402 | -1.75% |
| 02 Aug 2022 | 357.25 | 357.90 | 358.05 | 354.40 | 1236043 | -0.49% |
| 01 Aug 2022 | 359.00 | 348.90 | 362.15 | 347.05 | 3637329 | 3.65% |
| 29 Jul 2022 | 346.35 | 347.10 | 350.60 | 343.75 | 2639261 | 0.25% |
| 28 Jul 2022 | 345.50 | 354.50 | 354.50 | 344.70 | 2154704 | -2.17% |
| 27 Jul 2022 | 353.15 | 353.00 | 356.30 | 350.60 | 1471998 | 0.41% |
| 26 Jul 2022 | 351.70 | 361.20 | 362.55 | 350.55 | 1240746 | -2.63% |
| 25 Jul 2022 | 361.20 | 370.90 | 372.70 | 358.65 | 1195642 | -2.21% |
| 22 Jul 2022 | 369.35 | 375.15 | 376.90 | 367.00 | 755587 | -1.55% |
| 21 Jul 2022 | 375.15 | 371.25 | 375.85 | 367.10 | 1097740 | 1.69% |
| 20 Jul 2022 | 368.90 | 373.00 | 376.50 | 366.85 | 1462280 | -0.85% |
| 19 Jul 2022 | 372.05 | 374.20 | 382.20 | 368.25 | 2678138 | -0.83% |
| 18 Jul 2022 | 375.15 | 369.10 | 376.00 | 367.70 | 1304006 | 1.92% |
| 15 Jul 2022 | 368.10 | 368.95 | 369.50 | 364.45 | 399691 | 0.55% |
| 14 Jul 2022 | 366.10 | 368.15 | 368.15 | 362.10 | 541067 | 0.23% |
| 13 Jul 2022 | 365.25 | 369.00 | 373.20 | 364.50 | 1319233 | -0.44% |
| 12 Jul 2022 | 366.85 | 369.95 | 376.25 | 365.80 | 1185134 | -1.11% |
| 11 Jul 2022 | 370.95 | 368.50 | 371.70 | 367.40 | 660020 | 0.01% |
| 08 Jul 2022 | 370.90 | 374.95 | 374.95 | 365.55 | 820191 | -0.39% |
| 07 Jul 2022 | 372.35 | 368.00 | 377.50 | 366.50 | 1986363 | 2.11% |
| 06 Jul 2022 | 364.65 | 361.65 | 365.10 | 358.25 | 1215132 | 1.15% |
| 05 Jul 2022 | 360.50 | 366.40 | 366.40 | 359.75 | 744126 | -0.70% |
| 04 Jul 2022 | 363.05 | 360.00 | 365.70 | 359.40 | 1003209 | 0.90% |
| 01 Jul 2022 | 359.80 | 357.15 | 361.90 | 352.60 | 1103024 | 1.10% |
| 30 Jun 2022 | 355.90 | 364.25 | 368.70 | 354.85 | 1578130 | -2.29% |
| 29 Jun 2022 | 364.25 | 363.75 | 367.50 | 359.60 | 1842655 | -0.94% |
| 28 Jun 2022 | 367.70 | 364.05 | 369.85 | 360.15 | 1157923 | 0.96% |
| 27 Jun 2022 | 364.20 | 368.90 | 371.95 | 362.65 | 1543990 | -1.41% |
| 24 Jun 2022 | 369.40 | 359.90 | 370.00 | 357.65 | 2178325 | 3.29% |
| 23 Jun 2022 | 357.65 | 358.90 | 358.90 | 352.25 | 1169635 | 0.10% |
| 22 Jun 2022 | 357.30 | 354.00 | 360.70 | 350.20 | 1668293 | 0.55% |
| 21 Jun 2022 | 355.35 | 345.50 | 356.35 | 343.70 | 1221948 | 3.75% |
| 20 Jun 2022 | 342.50 | 340.00 | 347.90 | 337.90 | 1873717 | 0.76% |
| 17 Jun 2022 | 339.90 | 340.00 | 348.60 | 335.35 | 3527431 | -0.69% |
| 16 Jun 2022 | 342.25 | 357.00 | 360.80 | 340.00 | 3335446 | -3.69% |
| 15 Jun 2022 | 355.35 | 346.30 | 356.75 | 345.10 | 4459482 | 4.01% |
| 14 Jun 2022 | 341.65 | 350.00 | 353.45 | 339.55 | 2419054 | -2.73% |
| 13 Jun 2022 | 351.25 | 355.60 | 356.95 | 350.00 | 995801 | -2.61% |
| 10 Jun 2022 | 360.65 | 363.00 | 367.00 | 359.30 | 1533170 | -1.97% |
| 09 Jun 2022 | 367.90 | 351.90 | 368.80 | 349.70 | 3919052 | 4.62% |
| 08 Jun 2022 | 351.65 | 347.05 | 354.90 | 342.60 | 3849688 | 0.19% |
| 07 Jun 2022 | 351.00 | 353.30 | 354.70 | 348.10 | 2436342 | -1.74% |
| 06 Jun 2022 | 357.20 | 353.00 | 358.00 | 349.50 | 2650535 | 0.21% |
| 03 Jun 2022 | 356.45 | 365.50 | 365.70 | 354.65 | 2466886 | -1.55% |
| 02 Jun 2022 | 362.05 | 373.00 | 373.05 | 360.45 | 2585474 | -2.79% |
| 01 Jun 2022 | 372.45 | 377.50 | 382.45 | 371.20 | 1042223 | -1.52% |
| 31 May 2022 | 378.20 | 374.00 | 388.25 | 373.00 | 6439823 | 0.46% |
| 30 May 2022 | 376.45 | 369.95 | 378.80 | 368.10 | 1162598 | 2.01% |
| 27 May 2022 | 369.05 | 372.00 | 372.50 | 367.30 | 1435863 | -0.07% |
| 26 May 2022 | 369.30 | 371.55 | 371.55 | 362.60 | 2132811 | -0.09% |
| 25 May 2022 | 369.65 | 372.00 | 374.20 | 364.25 | 1620159 | 0.23% |
| 24 May 2022 | 368.80 | 370.00 | 373.65 | 366.40 | 1293331 | -0.89% |
| 23 May 2022 | 372.10 | 385.80 | 385.80 | 367.50 | 2803912 | -2.41% |
| 20 May 2022 | 381.30 | 370.40 | 382.95 | 369.05 | 3793409 | 4.22% |
| 19 May 2022 | 365.85 | 380.90 | 380.90 | 364.20 | 5008627 | -6.01% |
| 18 May 2022 | 389.25 | 387.00 | 394.40 | 384.40 | 3474598 | 0.70% |
| 17 May 2022 | 386.55 | 379.00 | 387.45 | 375.50 | 5360438 | 2.38% |
| 16 May 2022 | 377.55 | 375.80 | 378.60 | 367.20 | 2339381 | 1.31% |
| 13 May 2022 | 372.65 | 352.90 | 379.35 | 352.50 | 8453530 | 7.72% |
| 12 May 2022 | 345.95 | 345.05 | 350.00 | 339.50 | 2691973 | -1.31% |
| 11 May 2022 | 350.55 | 354.20 | 364.70 | 349.05 | 5601081 | 0.95% |
| 10 May 2022 | 347.25 | 354.95 | 361.00 | 345.55 | 1832039 | -2.00% |
| 09 May 2022 | 354.35 | 346.50 | 355.70 | 344.30 | 2344015 | 1.55% |
| 06 May 2022 | 348.95 | 341.00 | 351.95 | 340.45 | 1371890 | 0.40% |
| 05 May 2022 | 347.55 | 349.50 | 354.95 | 346.30 | 1125624 | 0.19% |
| 04 May 2022 | 346.90 | 352.90 | 352.90 | 340.65 | 2263774 | -0.97% |
| 02 May 2022 | 350.30 | 352.40 | 355.50 | 345.30 | 2812859 | -0.60% |
| 29 Apr 2022 | 352.40 | 363.00 | 369.40 | 351.15 | 5573551 | -6.39% |
| 28 Apr 2022 | 376.45 | 378.45 | 379.25 | 367.60 | 2447574 | 0.67% |
| 27 Apr 2022 | 373.95 | 376.15 | 383.55 | 372.15 | 1453599 | -1.97% |
| 26 Apr 2022 | 381.45 | 374.10 | 382.50 | 374.00 | 1928122 | 2.50% |
| 25 Apr 2022 | 372.15 | 375.60 | 375.70 | 363.60 | 2100760 | -1.21% |
| 22 Apr 2022 | 376.70 | 379.85 | 382.75 | 376.15 | 1930047 | -0.99% |
| 21 Apr 2022 | 380.45 | 378.15 | 381.95 | 375.55 | 1586725 | 1.32% |
| 20 Apr 2022 | 375.50 | 383.00 | 386.60 | 373.00 | 2642397 | -0.79% |
| 19 Apr 2022 | 378.50 | 402.00 | 402.00 | 375.00 | 5494151 | -3.85% |
| 18 Apr 2022 | 393.65 | 390.85 | 396.95 | 384.60 | 4722855 | 0.96% |
| 13 Apr 2022 | 389.90 | 380.00 | 391.50 | 378.60 | 3409690 | 3.30% |
| 12 Apr 2022 | 377.45 | 387.00 | 387.45 | 372.50 | 2125154 | -2.20% |
| 11 Apr 2022 | 385.95 | 385.10 | 388.80 | 383.30 | 1541976 | 0.69% |
| 08 Apr 2022 | 383.30 | 385.80 | 386.00 | 377.90 | 2570196 | -0.05% |
| 07 Apr 2022 | 383.50 | 385.00 | 388.70 | 381.65 | 2337554 | 0.33% |
| 06 Apr 2022 | 382.25 | 390.00 | 396.40 | 380.60 | 4399603 | -1.81% |
| 05 Apr 2022 | 389.30 | 395.00 | 395.10 | 386.60 | 2799174 | -0.68% |
| 04 Apr 2022 | 391.95 | 384.80 | 392.95 | 383.00 | 2529886 | 3.04% |
| 01 Apr 2022 | 380.40 | 375.95 | 381.25 | 372.50 | 1616436 | 1.94% |
| 31 Mar 2022 | 373.15 | 375.00 | 384.70 | 371.25 | 3121345 | -0.03% |
| 30 Mar 2022 | 373.25 | 373.50 | 377.00 | 368.25 | 5883277 | 1.10% |
| 29 Mar 2022 | 369.20 | 368.50 | 375.70 | 367.10 | 2626771 | 0.93% |
| 28 Mar 2022 | 365.80 | 367.80 | 373.00 | 361.00 | 2319462 | -0.54% |
| 25 Mar 2022 | 367.80 | 380.00 | 380.80 | 366.05 | 2131453 | -2.54% |
| 24 Mar 2022 | 377.40 | 375.20 | 379.75 | 373.85 | 1922950 | 0.95% |
| 23 Mar 2022 | 373.85 | 374.95 | 385.00 | 372.30 | 3928921 | 0.80% |
| 22 Mar 2022 | 370.90 | 375.55 | 376.80 | 368.00 | 2308678 | -0.88% |
| 21 Mar 2022 | 374.20 | 392.00 | 392.90 | 372.80 | 3398768 | -4.53% |
| 17 Mar 2022 | 391.95 | 394.50 | 397.85 | 390.95 | 3037279 | 0.36% |
| 16 Mar 2022 | 390.55 | 383.00 | 392.50 | 380.45 | 3218325 | 2.16% |
| 15 Mar 2022 | 382.30 | 400.15 | 400.95 | 381.00 | 3452311 | -3.99% |
| 14 Mar 2022 | 398.20 | 378.15 | 399.90 | 375.85 | 7105216 | 5.30% |
| 11 Mar 2022 | 378.15 | 388.00 | 389.65 | 376.50 | 4167687 | -1.37% |
| 10 Mar 2022 | 383.40 | 382.55 | 385.00 | 376.30 | 4305861 | 0.87% |
| 09 Mar 2022 | 380.10 | 377.55 | 382.75 | 358.00 | 11117891 | 2.69% |
| 08 Mar 2022 | 370.15 | 344.75 | 376.00 | 342.80 | 21995182 | 9.63% |
| 07 Mar 2022 | 337.65 | 325.00 | 342.95 | 321.00 | 4036753 | 1.78% |
| 04 Mar 2022 | 331.75 | 338.00 | 338.00 | 327.20 | 3025511 | -2.66% |
| 03 Mar 2022 | 340.80 | 347.50 | 347.55 | 339.20 | 1743736 | -0.28% |
| 02 Mar 2022 | 341.75 | 340.00 | 348.00 | 339.10 | 2415735 | -1.47% |
| 28 Feb 2022 | 346.85 | 341.80 | 349.65 | 335.60 | 4554191 | 0.80% |
| 25 Feb 2022 | 344.10 | 343.00 | 349.50 | 337.10 | 2838578 | 2.93% |
| 24 Feb 2022 | 334.30 | 345.60 | 352.10 | 331.20 | 5950896 | -7.42% |
| 23 Feb 2022 | 361.10 | 361.60 | 367.30 | 360.25 | 2342357 | 0.19% |
| 22 Feb 2022 | 360.40 | 365.80 | 366.00 | 354.10 | 5204422 | -2.74% |
| 21 Feb 2022 | 370.55 | 375.05 | 377.55 | 369.05 | 1692314 | -1.96% |
| 18 Feb 2022 | 377.95 | 378.00 | 381.00 | 374.50 | 2037415 | -0.64% |
| 17 Feb 2022 | 380.40 | 386.50 | 390.10 | 379.10 | 1833886 | -1.65% |
| 16 Feb 2022 | 386.80 | 389.70 | 391.80 | 383.35 | 1467847 | 0.79% |
| 15 Feb 2022 | 383.75 | 382.20 | 386.70 | 372.10 | 2575874 | 0.81% |
| 14 Feb 2022 | 380.65 | 386.95 | 391.30 | 371.55 | 3002086 | -3.11% |
| 11 Feb 2022 | 392.85 | 387.50 | 395.80 | 387.00 | 3259759 | 0.76% |
| 10 Feb 2022 | 389.90 | 388.95 | 392.45 | 385.25 | 1665999 | 0.72% |
| 09 Feb 2022 | 387.10 | 396.50 | 406.00 | 378.90 | 6930165 | -1.28% |
| 08 Feb 2022 | 392.10 | 396.00 | 396.10 | 384.75 | 2161065 | -0.51% |
| 07 Feb 2022 | 394.10 | 400.00 | 400.70 | 390.70 | 1846075 | -0.64% |
| 04 Feb 2022 | 396.65 | 402.40 | 402.85 | 396.00 | 1414618 | -1.12% |
| 03 Feb 2022 | 401.15 | 409.50 | 411.00 | 399.00 | 1913670 | -1.55% |
| 02 Feb 2022 | 407.45 | 401.00 | 408.90 | 398.50 | 1844862 | 2.12% |
| 01 Feb 2022 | 399.00 | 397.00 | 399.80 | 390.10 | 2085430 | 1.58% |
| 31 Jan 2022 | 392.80 | 398.00 | 403.00 | 392.10 | 2818382 | -0.46% |
| 28 Jan 2022 | 394.60 | 395.00 | 406.40 | 393.00 | 2781495 | 0.41% |
| 27 Jan 2022 | 393.00 | 399.00 | 399.00 | 386.55 | 2879761 | -1.58% |
| 25 Jan 2022 | 399.30 | 395.80 | 402.00 | 386.10 | 3386551 | 0.72% |
| 24 Jan 2022 | 396.45 | 425.10 | 425.40 | 390.55 | 5780765 | -6.74% |
| 21 Jan 2022 | 425.10 | 435.00 | 435.85 | 421.55 | 2466205 | -2.34% |
| 20 Jan 2022 | 435.30 | 441.75 | 443.80 | 432.90 | 3574434 | -0.75% |
| 19 Jan 2022 | 438.60 | 454.50 | 455.25 | 435.00 | 9365040 | -3.25% |
| 18 Jan 2022 | 453.35 | 457.10 | 464.90 | 450.50 | 3629157 | -0.32% |
| 17 Jan 2022 | 454.80 | 460.50 | 461.85 | 453.90 | 3611876 | -1.44% |
| 14 Jan 2022 | 461.45 | 464.75 | 466.60 | 460.05 | 1623010 | -0.45% |
| 13 Jan 2022 | 463.55 | 461.00 | 464.50 | 458.55 | 1840251 | 1.13% |
| 12 Jan 2022 | 458.35 | 465.00 | 467.40 | 456.90 | 2966412 | -1.11% |
| 11 Jan 2022 | 463.50 | 470.00 | 470.25 | 462.80 | 1394380 | -1.09% |
| 10 Jan 2022 | 468.60 | 470.70 | 471.00 | 467.05 | 1426221 | 0.06% |
| 07 Jan 2022 | 468.30 | 468.50 | 473.90 | 465.10 | 2088607 | 0.81% |
| 06 Jan 2022 | 464.55 | 461.30 | 465.80 | 459.00 | 4475502 | 0.70% |
| 05 Jan 2022 | 461.30 | 470.00 | 475.25 | 460.10 | 3172186 | -1.82% |
| 04 Jan 2022 | 469.85 | 476.65 | 477.85 | 467.60 | 1651962 | -1.04% |
| 03 Jan 2022 | 474.80 | 471.80 | 476.30 | 470.30 | 799096 | 0.94% |
| 31 Dec 2021 | 470.40 | 468.00 | 472.55 | 465.50 | 2011305 | 0.89% |
| 30 Dec 2021 | 466.25 | 478.00 | 478.85 | 464.85 | 2466619 | -2.66% |
| 29 Dec 2021 | 479.00 | 481.35 | 482.80 | 477.00 | 1069554 | 0.01% |
| 28 Dec 2021 | 478.95 | 487.40 | 488.70 | 478.25 | 2704779 | -1.02% |
| 27 Dec 2021 | 483.90 | 490.50 | 492.15 | 482.60 | 2164831 | -2.09% |
| 24 Dec 2021 | 494.25 | 501.00 | 502.00 | 489.20 | 1173194 | -1.05% |
| 23 Dec 2021 | 499.50 | 504.00 | 504.00 | 496.05 | 1205620 | 0.37% |
| 22 Dec 2021 | 497.65 | 497.95 | 498.60 | 492.05 | 848292 | 0.84% |
| 21 Dec 2021 | 493.50 | 486.00 | 494.90 | 482.70 | 761769 | 2.41% |
| 20 Dec 2021 | 481.90 | 489.00 | 489.30 | 471.80 | 2344007 | -2.38% |
| 17 Dec 2021 | 493.65 | 495.05 | 499.50 | 491.30 | 1261627 | -0.77% |
| 16 Dec 2021 | 497.50 | 498.10 | 499.50 | 490.70 | 1801077 | 0.23% |
| 15 Dec 2021 | 496.35 | 513.45 | 513.45 | 494.00 | 1932782 | -2.84% |
| 14 Dec 2021 | 510.85 | 498.70 | 512.50 | 496.15 | 1805110 | 2.12% |
| 13 Dec 2021 | 500.25 | 505.00 | 506.00 | 497.00 | 1622151 | -0.43% |
| 10 Dec 2021 | 502.40 | 500.60 | 506.00 | 498.40 | 1038822 | 0.36% |
| 09 Dec 2021 | 500.60 | 500.10 | 501.80 | 493.05 | 1469590 | 0.88% |
| 08 Dec 2021 | 496.25 | 502.00 | 502.65 | 493.95 | 1840097 | -0.48% |
| 07 Dec 2021 | 498.65 | 495.00 | 501.80 | 492.50 | 823944 | 1.39% |
| 06 Dec 2021 | 491.80 | 509.95 | 510.90 | 490.00 | 2378690 | -2.77% |
| 03 Dec 2021 | 505.80 | 499.90 | 508.40 | 499.05 | 2685017 | 1.55% |
| 02 Dec 2021 | 498.10 | 488.00 | 499.00 | 485.70 | 1889099 | 2.75% |
| 01 Dec 2021 | 484.75 | 485.00 | 490.00 | 481.00 | 2004242 | 0.10% |
| 30 Nov 2021 | 484.25 | 480.10 | 489.90 | 479.75 | 2600828 | 0.70% |
| 29 Nov 2021 | 480.90 | 480.25 | 488.65 | 471.00 | 1217336 | -1.13% |
| 26 Nov 2021 | 486.40 | 495.05 | 500.25 | 482.80 | 2905022 | -2.25% |
| 25 Nov 2021 | 497.60 | 491.70 | 498.45 | 487.60 | 1829265 | 1.19% |
| 24 Nov 2021 | 491.75 | 496.70 | 501.90 | 488.00 | 1432504 | -0.50% |
| 23 Nov 2021 | 494.20 | 474.30 | 496.40 | 472.85 | 3300556 | 4.20% |
| 22 Nov 2021 | 474.30 | 491.25 | 491.25 | 470.45 | 1809765 | -3.22% |
| 18 Nov 2021 | 490.10 | 496.50 | 500.85 | 485.80 | 1967124 | -1.41% |
| 17 Nov 2021 | 497.10 | 498.00 | 505.00 | 495.00 | 1525422 | -1.01% |
| 16 Nov 2021 | 502.15 | 505.10 | 508.10 | 500.00 | 1765634 | -0.53% |
| 15 Nov 2021 | 504.85 | 502.00 | 508.70 | 497.00 | 3258816 | 1.44% |
| 12 Nov 2021 | 497.70 | 502.95 | 505.60 | 496.00 | 1170158 | -0.39% |
| 11 Nov 2021 | 499.65 | 493.60 | 505.80 | 491.00 | 4114779 | 1.74% |
| 10 Nov 2021 | 491.10 | 499.80 | 499.80 | 483.00 | 6372142 | -0.59% |
| 09 Nov 2021 | 494.00 | 494.75 | 496.65 | 486.30 | 2446127 | 0.71% |
| 08 Nov 2021 | 490.50 | 485.05 | 492.90 | 477.10 | 2620923 | 1.99% |
| 04 Nov 2021 | 480.95 | 481.00 | 483.40 | 479.00 | 211350 | 0.83% |
| 03 Nov 2021 | 477.00 | 480.00 | 482.55 | 473.15 | 821359 | -0.13% |
| 02 Nov 2021 | 477.60 | 479.60 | 483.90 | 475.60 | 1094756 | 0.08% |
| 01 Nov 2021 | 477.20 | 478.00 | 482.15 | 471.15 | 1669531 | 0.70% |
| 29 Oct 2021 | 473.90 | 455.00 | 475.95 | 454.00 | 3063102 | 2.38% |
| 28 Oct 2021 | 462.90 | 474.00 | 475.80 | 461.00 | 1510625 | -1.99% |
| 27 Oct 2021 | 472.30 | 471.80 | 475.70 | 469.40 | 1420175 | -0.19% |
| 26 Oct 2021 | 473.20 | 468.00 | 474.50 | 467.05 | 2164082 | 0.99% |
| 25 Oct 2021 | 468.55 | 479.00 | 479.20 | 462.80 | 2582355 | -1.59% |
| 22 Oct 2021 | 476.10 | 492.10 | 495.50 | 475.05 | 5099924 | -3.10% |
| 21 Oct 2021 | 491.35 | 501.75 | 501.75 | 485.00 | 4026798 | -1.54% |
| 20 Oct 2021 | 499.05 | 506.00 | 507.55 | 498.00 | 2509238 | -1.30% |
| 19 Oct 2021 | 505.60 | 512.95 | 518.80 | 503.75 | 3551285 | -0.67% |
| 18 Oct 2021 | 509.00 | 511.00 | 512.15 | 504.20 | 3477135 | -0.16% |
| 14 Oct 2021 | 509.80 | 519.75 | 519.75 | 509.00 | 2667604 | -1.11% |
| 13 Oct 2021 | 515.50 | 517.00 | 523.90 | 514.50 | 5071477 | 1.28% |
| 12 Oct 2021 | 509.00 | 514.95 | 517.60 | 507.25 | 3670223 | -1.06% |
| 11 Oct 2021 | 514.45 | 520.00 | 523.90 | 514.00 | 2762269 | -0.76% |
| 08 Oct 2021 | 518.40 | 521.60 | 521.80 | 517.00 | 906692 | -0.15% |
| 07 Oct 2021 | 519.20 | 520.00 | 522.55 | 517.00 | 1495591 | 0.48% |
| 06 Oct 2021 | 516.70 | 527.00 | 530.85 | 515.25 | 2452408 | -1.87% |
| 05 Oct 2021 | 526.55 | 530.60 | 535.75 | 525.00 | 2405326 | -0.23% |
| 04 Oct 2021 | 527.75 | 533.60 | 533.60 | 521.20 | 2899144 | -0.48% |
| 01 Oct 2021 | 530.30 | 535.00 | 537.00 | 525.55 | 3285889 | -0.53% |
| 30 Sep 2021 | 533.10 | 522.00 | 535.25 | 519.50 | 3878320 | 2.79% |
| 29 Sep 2021 | 518.65 | 516.00 | 520.65 | 510.30 | 4947601 | 0.40% |
| 28 Sep 2021 | 516.60 | 527.50 | 530.00 | 515.00 | 3815517 | -1.54% |
| 27 Sep 2021 | 524.70 | 534.00 | 534.00 | 523.10 | 2435361 | -1.09% |
| 24 Sep 2021 | 530.50 | 540.00 | 541.50 | 528.70 | 1175774 | -1.27% |
| 23 Sep 2021 | 537.30 | 542.00 | 542.40 | 533.65 | 1857323 | -0.07% |
| 22 Sep 2021 | 537.65 | 550.20 | 553.85 | 536.15 | 2102574 | -2.14% |
| 21 Sep 2021 | 549.40 | 540.00 | 551.40 | 535.20 | 2536603 | 1.09% |
| 20 Sep 2021 | 543.45 | 553.15 | 558.40 | 537.50 | 1902041 | -3.19% |
| 17 Sep 2021 | 561.35 | 571.00 | 572.85 | 558.10 | 1753344 | -1.66% |
| 16 Sep 2021 | 570.80 | 585.60 | 588.60 | 569.40 | 1911692 | -2.53% |
| 15 Sep 2021 | 585.60 | 587.00 | 593.00 | 583.15 | 1586422 | -0.24% |
| 14 Sep 2021 | 587.00 | 600.00 | 602.05 | 585.45 | 3871669 | -0.75% |
| 13 Sep 2021 | 591.45 | 566.50 | 595.00 | 565.00 | 5881829 | 4.81% |
| 09 Sep 2021 | 564.30 | 562.00 | 574.50 | 558.70 | 1676976 | -0.12% |
| 08 Sep 2021 | 565.00 | 564.60 | 568.00 | 560.40 | 985014 | 0.06% |
| 07 Sep 2021 | 564.65 | 574.40 | 582.75 | 563.00 | 3279750 | -1.17% |
| 06 Sep 2021 | 571.35 | 558.00 | 574.30 | 557.10 | 1932899 | 2.36% |
| 03 Sep 2021 | 558.15 | 559.75 | 565.20 | 555.25 | 1444074 | -0.04% |
| 02 Sep 2021 | 558.40 | 549.30 | 559.90 | 549.30 | 1385855 | 1.66% |
| 01 Sep 2021 | 549.30 | 549.00 | 553.40 | 540.05 | 2022939 | 0.63% |
| 31 Aug 2021 | 545.85 | 534.75 | 551.85 | 530.20 | 4255913 | 2.62% |
| 30 Aug 2021 | 531.90 | 530.10 | 535.50 | 525.30 | 1618526 | 1.35% |
| 27 Aug 2021 | 524.80 | 525.05 | 531.50 | 522.50 | 1148720 | 0.09% |
| 26 Aug 2021 | 524.35 | 524.85 | 528.60 | 521.40 | 840207 | -0.10% |
| 25 Aug 2021 | 524.85 | 527.45 | 528.90 | 522.80 | 1068434 | 0.00% |
| 24 Aug 2021 | 524.85 | 525.05 | 530.70 | 522.05 | 1633585 | 0.37% |
| 23 Aug 2021 | 522.90 | 526.00 | 527.05 | 516.05 | 858134 | 0.19% |
| 20 Aug 2021 | 521.90 | 528.10 | 536.50 | 519.60 | 1917601 | -1.17% |
| 18 Aug 2021 | 528.10 | 537.00 | 537.45 | 525.55 | 1783360 | -1.27% |
| 17 Aug 2021 | 534.90 | 536.95 | 542.50 | 532.00 | 1633462 | -0.78% |
| 16 Aug 2021 | 539.10 | 535.15 | 553.20 | 531.70 | 4455900 | 0.74% |
| 13 Aug 2021 | 535.15 | 536.95 | 541.50 | 531.00 | 4080914 | -0.28% |
| 12 Aug 2021 | 536.65 | 524.60 | 537.75 | 511.25 | 3258057 | 2.83% |
| 11 Aug 2021 | 521.90 | 524.00 | 524.00 | 514.05 | 1434289 | -0.04% |
| 10 Aug 2021 | 522.10 | 528.70 | 535.60 | 519.50 | 1870372 | -0.68% |
| 09 Aug 2021 | 525.70 | 535.70 | 537.85 | 524.95 | 1043203 | -1.78% |
| 06 Aug 2021 | 535.20 | 540.00 | 542.35 | 534.20 | 949584 | -0.81% |
| 05 Aug 2021 | 539.55 | 548.35 | 548.35 | 538.20 | 1138942 | -1.10% |
| 04 Aug 2021 | 545.55 | 559.05 | 559.05 | 544.00 | 2038763 | -1.90% |
| 03 Aug 2021 | 556.10 | 557.55 | 566.50 | 554.50 | 1407792 | -0.25% |
| 02 Aug 2021 | 557.50 | 562.00 | 562.00 | 551.85 | 1738317 | -0.04% |
| 30 Jul 2021 | 557.75 | 550.60 | 562.00 | 548.05 | 2669022 | 1.85% |
| 29 Jul 2021 | 547.60 | 549.25 | 560.95 | 545.00 | 1860887 | 0.20% |
| 28 Jul 2021 | 546.50 | 549.20 | 554.90 | 541.30 | 2578095 | 0.02% |
| 27 Jul 2021 | 546.40 | 549.90 | 551.45 | 542.35 | 7588089 | -0.10% |
| 26 Jul 2021 | 546.95 | 538.00 | 548.65 | 534.85 | 6535919 | 1.64% |
| 23 Jul 2021 | 538.15 | 540.00 | 545.70 | 535.10 | 4559632 | -0.25% |
| 22 Jul 2021 | 539.50 | 541.70 | 543.15 | 537.00 | 3504984 | 0.24% |
| 20 Jul 2021 | 538.20 | 549.70 | 549.70 | 536.95 | 3431968 | -2.09% |
| 19 Jul 2021 | 549.70 | 552.60 | 556.00 | 547.65 | 1508022 | -0.52% |
| 16 Jul 2021 | 552.60 | 561.70 | 562.90 | 551.00 | 1256479 | -1.36% |
| 15 Jul 2021 | 560.20 | 563.00 | 565.45 | 557.35 | 1369642 | -0.01% |
| 14 Jul 2021 | 560.25 | 566.75 | 568.30 | 559.00 | 970438 | -1.09% |
| 13 Jul 2021 | 566.45 | 572.00 | 575.00 | 565.10 | 1262274 | -0.54% |
| 12 Jul 2021 | 569.55 | 572.90 | 577.90 | 567.20 | 1316126 | -0.09% |
| 09 Jul 2021 | 570.05 | 580.00 | 581.75 | 568.60 | 2079011 | -1.52% |
| 08 Jul 2021 | 578.85 | 564.00 | 584.00 | 563.00 | 8985279 | 3.15% |
| 07 Jul 2021 | 561.15 | 561.00 | 567.00 | 557.30 | 1242875 | -0.29% |
| 06 Jul 2021 | 562.80 | 566.90 | 571.35 | 561.50 | 1445954 | -0.96% |
| 05 Jul 2021 | 568.25 | 566.50 | 572.00 | 564.15 | 1515452 | 0.82% |
| 02 Jul 2021 | 563.65 | 571.85 | 571.85 | 558.45 | 4074602 | -1.22% |
| 01 Jul 2021 | 570.60 | 559.25 | 573.00 | 558.00 | 5364609 | 2.30% |
| 30 Jun 2021 | 557.75 | 554.60 | 561.55 | 546.50 | 4834329 | 1.42% |
| 29 Jun 2021 | 549.95 | 536.20 | 558.00 | 532.30 | 8682058 | 3.07% |
| 28 Jun 2021 | 533.55 | 521.20 | 545.00 | 519.30 | 11034403 | 4.10% |
| 25 Jun 2021 | 512.55 | 515.15 | 522.65 | 508.15 | 4909146 | -0.24% |
| 24 Jun 2021 | 513.80 | 520.90 | 521.55 | 512.50 | 1281172 | -0.92% |
| 23 Jun 2021 | 518.55 | 531.60 | 533.35 | 517.60 | 2099297 | -1.85% |
| 22 Jun 2021 | 528.30 | 539.40 | 539.50 | 527.00 | 1954627 | -1.01% |
| 21 Jun 2021 | 533.70 | 524.00 | 535.00 | 521.10 | 1769603 | 0.33% |
| 18 Jun 2021 | 531.95 | 538.90 | 542.00 | 523.65 | 3697836 | -0.75% |
| 17 Jun 2021 | 535.95 | 531.90 | 541.60 | 528.00 | 2144196 | 0.35% |
| 16 Jun 2021 | 534.10 | 543.00 | 543.00 | 532.90 | 2363301 | -0.89% |
| 15 Jun 2021 | 538.90 | 535.00 | 544.80 | 532.90 | 3313375 | 1.52% |
| 14 Jun 2021 | 530.85 | 540.00 | 540.00 | 527.00 | 1679664 | -1.02% |
| 11 Jun 2021 | 536.30 | 541.50 | 548.40 | 534.70 | 3236268 | -0.25% |
| 10 Jun 2021 | 537.65 | 534.95 | 544.00 | 532.45 | 2343389 | 1.10% |
| 09 Jun 2021 | 531.80 | 531.00 | 544.80 | 527.90 | 4242092 | 0.37% |
| 08 Jun 2021 | 529.85 | 530.00 | 540.00 | 527.55 | 2910570 | 0.27% |
| 07 Jun 2021 | 528.40 | 531.45 | 534.00 | 526.00 | 2760711 | 0.80% |
| 04 Jun 2021 | 524.20 | 526.00 | 529.45 | 519.25 | 3250757 | -0.43% |
| 03 Jun 2021 | 526.45 | 537.00 | 537.00 | 525.00 | 1970303 | -0.88% |
| 02 Jun 2021 | 531.10 | 525.00 | 535.55 | 521.15 | 3911264 | 1.21% |
| 01 Jun 2021 | 524.75 | 532.65 | 533.00 | 520.30 | 1920032 | -0.78% |
| 31 May 2021 | 528.85 | 515.00 | 534.00 | 510.00 | 5437058 | 2.96% |
| 28 May 2021 | 513.65 | 521.00 | 523.85 | 513.00 | 1740562 | -0.71% |
| 27 May 2021 | 517.30 | 512.00 | 521.15 | 506.10 | 5677868 | 1.59% |
| 26 May 2021 | 509.20 | 510.00 | 513.15 | 507.00 | 1632830 | 0.17% |
| 25 May 2021 | 508.35 | 511.80 | 522.00 | 503.80 | 5470207 | 0.11% |
| 24 May 2021 | 507.80 | 506.00 | 511.50 | 501.65 | 2425892 | 1.07% |
| 21 May 2021 | 502.40 | 505.00 | 509.80 | 498.65 | 2729818 | -0.02% |
| 20 May 2021 | 502.50 | 516.50 | 517.00 | 501.50 | 1962472 | -2.44% |
| 19 May 2021 | 515.05 | 514.00 | 523.00 | 511.10 | 1556296 | 0.42% |
| 18 May 2021 | 512.90 | 520.00 | 520.00 | 511.50 | 854792 | -0.09% |
| 17 May 2021 | 513.35 | 511.65 | 517.90 | 507.25 | 1358115 | 0.33% |
| 14 May 2021 | 511.65 | 520.00 | 522.75 | 510.60 | 1185436 | -1.08% |
| 12 May 2021 | 517.25 | 525.00 | 530.40 | 516.15 | 1259727 | -1.58% |
| 11 May 2021 | 525.55 | 516.00 | 529.40 | 511.65 | 2142940 | 1.73% |
| 10 May 2021 | 516.60 | 515.35 | 524.55 | 515.35 | 1065234 | 0.29% |
| 07 May 2021 | 515.10 | 525.00 | 530.00 | 513.40 | 1728437 | -0.91% |
| 06 May 2021 | 519.85 | 514.15 | 522.00 | 507.70 | 1430439 | 2.23% |
| 05 May 2021 | 508.50 | 508.40 | 515.60 | 504.00 | 1254283 | 1.05% |
| 04 May 2021 | 503.20 | 503.80 | 512.00 | 501.15 | 1231586 | 0.47% |
| 03 May 2021 | 500.85 | 504.95 | 508.65 | 495.75 | 1527271 | -1.59% |
| 30 Apr 2021 | 508.95 | 500.00 | 522.95 | 497.50 | 2516221 | 0.73% |
| 29 Apr 2021 | 505.25 | 513.95 | 514.70 | 503.40 | 657308 | -1.06% |
| 28 Apr 2021 | 510.65 | 515.00 | 515.00 | 506.60 | 842391 | 0.20% |
| 27 Apr 2021 | 509.65 | 508.80 | 514.95 | 506.00 | 724487 | 0.17% |
| 26 Apr 2021 | 508.80 | 512.00 | 516.00 | 506.50 | 467414 | -0.22% |
| 23 Apr 2021 | 509.90 | 508.00 | 517.50 | 505.45 | 1021681 | -0.40% |
| 22 Apr 2021 | 511.95 | 502.00 | 513.85 | 496.00 | 1267346 | 1.54% |
| 20 Apr 2021 | 504.20 | 502.00 | 514.00 | 500.00 | 1663453 | 1.22% |
| 19 Apr 2021 | 498.10 | 501.00 | 503.90 | 487.20 | 1536072 | -3.31% |
| 16 Apr 2021 | 515.15 | 524.00 | 532.35 | 513.05 | 2186536 | -1.87% |
| 15 Apr 2021 | 524.95 | 521.00 | 528.30 | 512.00 | 1282953 | 0.53% |
| 13 Apr 2021 | 522.20 | 514.80 | 524.25 | 511.75 | 1287643 | 1.07% |
| 12 Apr 2021 | 516.65 | 529.95 | 530.30 | 499.00 | 2774898 | -4.76% |
| 09 Apr 2021 | 542.50 | 530.10 | 544.90 | 528.00 | 4672535 | 3.17% |
| 08 Apr 2021 | 525.85 | 507.50 | 527.70 | 507.50 | 3017591 | 4.10% |
| 07 Apr 2021 | 505.15 | 504.00 | 509.00 | 501.70 | 1447646 | 0.18% |
| 06 Apr 2021 | 504.25 | 507.30 | 514.10 | 500.25 | 2029499 | -0.10% |
| 05 Apr 2021 | 504.75 | 525.75 | 525.75 | 502.25 | 2059327 | -4.12% |
| 01 Apr 2021 | 526.45 | 519.60 | 527.80 | 515.65 | 2479390 | 2.75% |
| 31 Mar 2021 | 512.35 | 513.65 | 525.00 | 508.30 | 2175018 | 0.29% |
| 30 Mar 2021 | 510.85 | 510.00 | 518.00 | 505.50 | 2308845 | 1.43% |
| 26 Mar 2021 | 503.65 | 506.00 | 508.80 | 497.15 | 1262478 | 0.24% |
| 25 Mar 2021 | 502.45 | 513.00 | 515.35 | 500.30 | 2125446 | -2.44% |
| 24 Mar 2021 | 515.00 | 515.05 | 529.50 | 513.05 | 2439619 | -0.84% |
| 23 Mar 2021 | 519.35 | 517.65 | 524.00 | 516.25 | 3298380 | 0.82% |
| 22 Mar 2021 | 515.15 | 513.50 | 518.50 | 506.25 | 2480501 | 0.77% |
| 19 Mar 2021 | 511.20 | 484.00 | 515.85 | 483.05 | 4656695 | 4.97% |
| 18 Mar 2021 | 487.00 | 505.05 | 507.40 | 480.15 | 3135894 | -2.80% |
| 17 Mar 2021 | 501.05 | 509.50 | 518.40 | 498.10 | 2322086 | -1.29% |
| 16 Mar 2021 | 507.60 | 508.15 | 512.90 | 502.05 | 1594560 | 0.44% |
| 15 Mar 2021 | 505.40 | 511.50 | 511.50 | 497.00 | 1699427 | -0.70% |
| 12 Mar 2021 | 508.95 | 515.30 | 516.45 | 506.90 | 1832403 | -0.34% |
| 10 Mar 2021 | 510.70 | 522.85 | 522.85 | 508.00 | 2041810 | -1.44% |
| 09 Mar 2021 | 518.15 | 530.00 | 534.50 | 514.60 | 1591172 | -2.07% |
| 08 Mar 2021 | 529.10 | 527.00 | 535.50 | 521.25 | 2961644 | 1.24% |
| 05 Mar 2021 | 522.60 | 526.95 | 539.00 | 516.30 | 5547488 | 0.03% |
| 04 Mar 2021 | 522.45 | 513.50 | 528.80 | 513.20 | 3571606 | 0.98% |
| 03 Mar 2021 | 517.40 | 517.60 | 526.80 | 512.55 | 3857205 | 0.50% |
| 02 Mar 2021 | 514.85 | 498.00 | 518.50 | 498.00 | 8097022 | 4.18% |
| 01 Mar 2021 | 494.20 | 494.00 | 501.00 | 490.30 | 2602299 | 0.46% |
| 26 Feb 2021 | 491.95 | 511.00 | 518.50 | 487.00 | 5583892 | -3.83% |
| 25 Feb 2021 | 511.55 | 510.10 | 516.40 | 507.00 | 4476379 | 0.65% |
| 24 Feb 2021 | 508.25 | 511.75 | 519.00 | 498.55 | 3945270 | -0.20% |
| 23 Feb 2021 | 509.25 | 527.00 | 531.00 | 505.75 | 5620748 | -2.82% |
| 22 Feb 2021 | 524.05 | 545.00 | 545.00 | 521.75 | 2564152 | -3.48% |
| 19 Feb 2021 | 542.95 | 568.10 | 569.95 | 534.65 | 5111442 | -4.38% |
| 18 Feb 2021 | 567.80 | 555.00 | 594.85 | 551.45 | 17472205 | 4.15% |
| 17 Feb 2021 | 545.20 | 547.65 | 554.60 | 543.00 | 1265066 | -0.45% |
| 16 Feb 2021 | 547.65 | 541.00 | 556.80 | 538.60 | 2323058 | 1.09% |
| 15 Feb 2021 | 541.75 | 559.15 | 562.50 | 540.00 | 2138362 | -3.22% |
| 12 Feb 2021 | 559.80 | 570.00 | 574.75 | 551.30 | 1584945 | -1.63% |
| 11 Feb 2021 | 569.05 | 547.00 | 576.60 | 545.00 | 6340878 | 2.26% |
| 10 Feb 2021 | 556.50 | 562.00 | 563.80 | 550.00 | 2232080 | -0.05% |
| 09 Feb 2021 | 556.80 | 546.60 | 565.00 | 545.65 | 3735963 | 2.38% |
| 08 Feb 2021 | 543.85 | 542.00 | 549.65 | 538.55 | 1349250 | 1.28% |
| 05 Feb 2021 | 537.00 | 549.30 | 550.10 | 535.10 | 852355 | -1.55% |
| 04 Feb 2021 | 545.45 | 544.80 | 551.95 | 539.00 | 1189102 | -0.06% |
| 03 Feb 2021 | 545.80 | 557.00 | 558.25 | 544.20 | 1963735 | -1.64% |
| 02 Feb 2021 | 554.90 | 539.30 | 557.40 | 533.75 | 3044205 | 3.83% |
| 01 Feb 2021 | 534.45 | 515.85 | 538.25 | 512.45 | 1845208 | 3.62% |
| 29 Jan 2021 | 515.80 | 537.50 | 537.50 | 512.00 | 2560085 | -3.23% |
| 28 Jan 2021 | 533.00 | 528.00 | 536.75 | 527.30 | 1568994 | -0.12% |
| 27 Jan 2021 | 533.65 | 536.10 | 546.85 | 526.00 | 2660251 | -0.52% |
| 25 Jan 2021 | 536.45 | 539.25 | 542.60 | 522.35 | 2261134 | 0.41% |
| 22 Jan 2021 | 534.25 | 537.75 | 544.00 | 530.25 | 2968330 | 0.25% |
| 21 Jan 2021 | 532.90 | 564.00 | 566.70 | 529.10 | 5611079 | -5.06% |
| 20 Jan 2021 | 561.30 | 560.00 | 563.30 | 553.00 | 2173749 | 0.67% |
| 19 Jan 2021 | 557.55 | 539.80 | 558.95 | 538.60 | 2166645 | 4.18% |
| 18 Jan 2021 | 535.20 | 550.65 | 555.90 | 533.20 | 3165269 | -2.32% |
| 15 Jan 2021 | 547.90 | 568.00 | 575.40 | 543.15 | 3597606 | -3.53% |
| 14 Jan 2021 | 567.95 | 565.95 | 581.00 | 562.20 | 2798472 | 0.42% |
| 13 Jan 2021 | 565.60 | 570.05 | 570.05 | 560.00 | 1786744 | -0.28% |
| 12 Jan 2021 | 567.20 | 555.00 | 572.95 | 554.65 | 3682728 | 1.74% |
| 11 Jan 2021 | 557.50 | 550.00 | 560.00 | 547.10 | 2257669 | 1.23% |
| 08 Jan 2021 | 550.70 | 543.55 | 553.75 | 541.05 | 3552973 | 1.98% |
| 07 Jan 2021 | 540.00 | 546.65 | 549.65 | 537.85 | 4185940 | -0.44% |
| 06 Jan 2021 | 542.40 | 522.85 | 545.30 | 521.00 | 7179407 | 4.50% |
| 05 Jan 2021 | 519.05 | 511.75 | 529.70 | 508.20 | 10861519 | 2.44% |
| 04 Jan 2021 | 506.70 | 510.95 | 513.90 | 505.05 | 2613216 | -0.09% |
| 01 Jan 2021 | 507.15 | 503.00 | 509.50 | 501.00 | 1389032 | 0.96% |
| 31 Dec 2020 | 502.35 | 505.00 | 509.50 | 500.00 | 2842538 | -0.63% |
| 30 Dec 2020 | 505.55 | 516.50 | 519.50 | 502.40 | 6424050 | -1.09% |
| 29 Dec 2020 | 511.10 | 490.05 | 513.50 | 488.60 | 9967382 | 4.30% |
| 28 Dec 2020 | 490.05 | 491.35 | 493.65 | 486.00 | 1123431 | 0.18% |
| 24 Dec 2020 | 489.15 | 490.00 | 497.95 | 485.25 | 1712124 | 0.10% |
| 23 Dec 2020 | 488.65 | 496.00 | 496.00 | 483.00 | 3848647 | -0.84% |
| 22 Dec 2020 | 492.80 | 465.00 | 501.55 | 462.05 | 6525832 | 6.13% |
| 21 Dec 2020 | 464.35 | 480.00 | 483.90 | 451.65 | 1800653 | -2.86% |
| 18 Dec 2020 | 478.00 | 480.00 | 482.75 | 471.60 | 2233129 | -0.38% |
| 17 Dec 2020 | 479.80 | 490.00 | 490.00 | 478.50 | 1084630 | -1.59% |
| 16 Dec 2020 | 487.55 | 490.00 | 494.35 | 485.30 | 2531010 | 0.91% |
| 15 Dec 2020 | 483.15 | 499.90 | 504.00 | 480.70 | 5638343 | -2.48% |
| 14 Dec 2020 | 495.45 | 486.20 | 499.00 | 483.50 | 3835715 | 2.74% |
| 11 Dec 2020 | 482.25 | 481.70 | 486.95 | 478.00 | 1234364 | 0.11% |
| 10 Dec 2020 | 481.70 | 485.00 | 488.45 | 479.00 | 1711390 | -0.30% |
| 09 Dec 2020 | 483.15 | 491.00 | 493.70 | 480.55 | 3964406 | -0.85% |
| 08 Dec 2020 | 487.30 | 483.25 | 489.10 | 474.80 | 2425057 | 1.35% |
| 07 Dec 2020 | 480.80 | 478.60 | 484.45 | 473.85 | 2237758 | 0.49% |
| 04 Dec 2020 | 478.45 | 486.50 | 489.40 | 475.10 | 2244895 | -1.17% |
| 03 Dec 2020 | 484.10 | 482.00 | 486.65 | 472.25 | 3392455 | 1.00% |
| 02 Dec 2020 | 479.30 | 482.40 | 484.65 | 470.00 | 5009720 | -0.64% |
| 01 Dec 2020 | 482.40 | 500.95 | 503.85 | 481.00 | 5063995 | -2.82% |
| 27 Nov 2020 | 496.40 | 470.00 | 514.50 | 470.00 | 30734864 | 10.77% |
| 26 Nov 2020 | 448.15 | 452.00 | 454.40 | 437.25 | 2679409 | -0.43% |
| 25 Nov 2020 | 450.10 | 457.90 | 461.40 | 448.60 | 2311637 | -0.89% |
| 24 Nov 2020 | 454.15 | 451.00 | 456.50 | 447.00 | 2620116 | 1.00% |
| 23 Nov 2020 | 449.65 | 445.45 | 457.50 | 444.25 | 3432504 | 1.46% |
| 20 Nov 2020 | 443.20 | 441.40 | 453.00 | 441.30 | 2547324 | 0.21% |
| 19 Nov 2020 | 442.25 | 451.70 | 458.30 | 441.20 | 3592700 | -1.65% |
| 18 Nov 2020 | 449.65 | 441.50 | 453.80 | 441.35 | 4304805 | 2.43% |
| 17 Nov 2020 | 439.00 | 435.20 | 442.00 | 429.60 | 2302218 | 0.86% |
| 14 Nov 2020 | 435.25 | 439.00 | 440.80 | 434.05 | 205694 | -0.27% |
| 13 Nov 2020 | 436.45 | 439.70 | 446.45 | 434.45 | 2517816 | -0.42% |
| 12 Nov 2020 | 438.30 | 449.90 | 449.90 | 435.80 | 3262781 | -2.23% |
| 11 Nov 2020 | 448.30 | 424.90 | 450.50 | 423.95 | 7321277 | 5.94% |
| 10 Nov 2020 | 423.15 | 424.20 | 429.00 | 415.55 | 2257171 | -0.01% |
| 09 Nov 2020 | 423.20 | 425.00 | 429.40 | 421.45 | 1737743 | 0.37% |
| 06 Nov 2020 | 421.65 | 422.00 | 426.45 | 419.00 | 1812186 | 0.04% |
| 05 Nov 2020 | 421.50 | 410.45 | 423.40 | 408.05 | 3058354 | 3.64% |
| 04 Nov 2020 | 406.70 | 407.00 | 413.55 | 405.15 | 1386082 | -0.11% |
| 03 Nov 2020 | 407.15 | 405.95 | 414.00 | 404.50 | 1727254 | 0.73% |
| 02 Nov 2020 | 404.20 | 403.10 | 408.00 | 398.20 | 1263623 | 0.48% |
| 30 Oct 2020 | 402.25 | 406.00 | 411.70 | 401.10 | 2041873 | -1.20% |
| 29 Oct 2020 | 407.15 | 404.95 | 411.00 | 402.15 | 1718303 | 0.15% |
| 28 Oct 2020 | 406.55 | 409.00 | 413.80 | 404.40 | 2305125 | -0.65% |
| 27 Oct 2020 | 409.20 | 393.45 | 412.00 | 390.55 | 4679062 | 4.14% |
| 26 Oct 2020 | 392.95 | 391.00 | 398.90 | 390.50 | 2722994 | 0.15% |
| 23 Oct 2020 | 392.35 | 392.80 | 394.80 | 388.70 | 1641701 | 0.28% |
| 22 Oct 2020 | 391.25 | 376.95 | 392.50 | 376.95 | 4030264 | 2.77% |
| 21 Oct 2020 | 380.70 | 378.00 | 383.35 | 377.00 | 1620171 | 1.12% |
| 20 Oct 2020 | 376.50 | 376.00 | 380.35 | 373.70 | 1808181 | -0.08% |
| 19 Oct 2020 | 376.80 | 379.00 | 380.60 | 374.15 | 2775611 | -0.04% |
| 16 Oct 2020 | 376.95 | 377.00 | 383.80 | 371.65 | 2436556 | 0.64% |
| 15 Oct 2020 | 374.55 | 375.00 | 380.50 | 372.00 | 3770362 | 0.39% |
| 14 Oct 2020 | 373.10 | 365.45 | 374.00 | 364.30 | 2202388 | 2.09% |
| 13 Oct 2020 | 365.45 | 373.55 | 373.55 | 364.10 | 2975227 | -1.79% |
| 12 Oct 2020 | 372.10 | 383.50 | 384.00 | 370.60 | 3773479 | -2.46% |
| 09 Oct 2020 | 381.50 | 390.75 | 392.00 | 380.80 | 3484928 | -2.37% |
| 08 Oct 2020 | 390.75 | 384.25 | 392.50 | 383.00 | 2944923 | 1.72% |
| 07 Oct 2020 | 384.15 | 389.60 | 393.70 | 383.20 | 2985740 | -1.44% |
| 06 Oct 2020 | 389.75 | 392.00 | 393.35 | 387.55 | 1932140 | 0.05% |
| 05 Oct 2020 | 389.55 | 400.85 | 400.95 | 388.45 | 2676765 | -2.88% |
| 01 Oct 2020 | 401.10 | 399.90 | 402.40 | 391.50 | 4353165 | 3.70% |
| 30 Sep 2020 | 386.80 | 391.00 | 397.00 | 385.00 | 3419362 | -1.14% |
| 29 Sep 2020 | 391.25 | 405.00 | 405.70 | 388.05 | 4042644 | -3.12% |
| 28 Sep 2020 | 403.85 | 406.45 | 409.50 | 398.20 | 2868478 | 0.15% |
| 25 Sep 2020 | 403.25 | 399.40 | 407.35 | 397.85 | 2324011 | 2.54% |
| 24 Sep 2020 | 393.25 | 405.00 | 405.00 | 388.30 | 3682126 | -3.53% |
| 23 Sep 2020 | 407.65 | 411.25 | 416.80 | 402.85 | 1822840 | -0.75% |
| 22 Sep 2020 | 410.75 | 414.00 | 415.20 | 398.00 | 4101347 | -1.07% |
| 21 Sep 2020 | 415.20 | 416.90 | 429.00 | 412.10 | 5939158 | -1.14% |
| 18 Sep 2020 | 420.00 | 420.50 | 426.00 | 412.30 | 14026634 | 0.33% |
| 17 Sep 2020 | 418.60 | 412.80 | 423.35 | 407.00 | 4246809 | 1.31% |
| 16 Sep 2020 | 413.20 | 420.00 | 422.00 | 408.85 | 2165313 | -1.58% |
| 15 Sep 2020 | 419.85 | 410.90 | 421.70 | 410.00 | 3970107 | 2.70% |
| 14 Sep 2020 | 408.80 | 405.10 | 414.00 | 402.80 | 3319562 | 1.40% |
| 11 Sep 2020 | 403.15 | 390.00 | 405.00 | 389.00 | 3335393 | 3.82% |
| 10 Sep 2020 | 388.30 | 393.50 | 399.00 | 383.60 | 2287523 | -0.82% |
| 09 Sep 2020 | 391.50 | 389.90 | 393.90 | 379.10 | 2457008 | 0.31% |
| 08 Sep 2020 | 390.30 | 397.75 | 400.90 | 389.00 | 1376840 | -1.87% |
| 07 Sep 2020 | 397.75 | 401.00 | 404.80 | 393.00 | 1656490 | -0.76% |
| 04 Sep 2020 | 400.80 | 403.85 | 407.70 | 397.50 | 1968454 | -2.05% |
| 03 Sep 2020 | 409.20 | 402.80 | 410.85 | 400.25 | 2347040 | 2.10% |
| 02 Sep 2020 | 400.80 | 395.40 | 403.80 | 391.60 | 2517659 | 1.62% |
| 01 Sep 2020 | 394.40 | 394.60 | 397.75 | 387.00 | 3321581 | -0.01% |
| 31 Aug 2020 | 394.45 | 414.45 | 416.00 | 393.00 | 5102043 | -3.97% |
| 28 Aug 2020 | 410.75 | 409.80 | 412.70 | 404.50 | 4965744 | 0.95% |
| 27 Aug 2020 | 406.90 | 415.00 | 417.70 | 403.00 | 7574608 | -1.58% |
| 26 Aug 2020 | 413.45 | 416.85 | 418.70 | 411.25 | 2921213 | -0.02% |
| 25 Aug 2020 | 413.55 | 423.00 | 423.05 | 410.65 | 3250784 | -1.01% |
| 24 Aug 2020 | 417.75 | 419.00 | 423.00 | 415.60 | 2991769 | 0.40% |
| 21 Aug 2020 | 416.10 | 416.10 | 422.20 | 412.00 | 6603250 | 1.41% |
| 20 Aug 2020 | 410.30 | 396.45 | 413.00 | 395.20 | 12580259 | 3.87% |
| 19 Aug 2020 | 395.00 | 393.30 | 399.00 | 391.50 | 4349061 | 0.43% |
| 18 Aug 2020 | 393.30 | 393.00 | 395.60 | 391.40 | 1712472 | 0.14% |
| 17 Aug 2020 | 392.75 | 391.00 | 393.90 | 385.10 | 2245726 | 1.25% |
| 14 Aug 2020 | 387.90 | 395.40 | 395.75 | 386.50 | 2237720 | -1.41% |
| 13 Aug 2020 | 393.45 | 403.00 | 404.30 | 390.10 | 5974776 | -0.86% |
| 12 Aug 2020 | 396.85 | 387.80 | 398.90 | 385.10 | 3719201 | 1.94% |
| 11 Aug 2020 | 389.30 | 392.00 | 394.50 | 387.30 | 2341903 | 0.08% |
| 10 Aug 2020 | 389.00 | 390.00 | 392.30 | 385.45 | 2238255 | 0.19% |
| 07 Aug 2020 | 388.25 | 388.20 | 391.05 | 381.00 | 5003718 | 0.01% |
| 06 Aug 2020 | 388.20 | 396.00 | 397.65 | 386.75 | 3265558 | -1.40% |
| 05 Aug 2020 | 393.70 | 392.20 | 395.90 | 388.10 | 2745844 | 1.33% |
| 04 Aug 2020 | 388.55 | 391.50 | 395.00 | 386.30 | 4659390 | -1.23% |
| 03 Aug 2020 | 393.40 | 403.55 | 405.95 | 391.05 | 2639994 | -2.55% |
| 31 Jul 2020 | 403.70 | 405.00 | 407.90 | 401.60 | 2438676 | 0.36% |
| 30 Jul 2020 | 402.25 | 404.90 | 409.75 | 400.25 | 2177938 | 0.12% |
| 29 Jul 2020 | 401.75 | 402.00 | 407.80 | 401.20 | 1949134 | 0.16% |
| 28 Jul 2020 | 401.10 | 403.00 | 406.00 | 398.20 | 2353700 | -0.30% |
| 27 Jul 2020 | 402.30 | 410.00 | 410.50 | 400.00 | 3355110 | -1.29% |
| 24 Jul 2020 | 407.55 | 413.00 | 415.55 | 403.10 | 3081562 | -1.59% |
| 23 Jul 2020 | 414.15 | 407.45 | 415.90 | 406.00 | 4334738 | 2.03% |
| 22 Jul 2020 | 405.90 | 403.30 | 411.80 | 398.00 | 7111741 | 0.28% |
| 21 Jul 2020 | 404.75 | 419.50 | 421.10 | 403.25 | 5976797 | -3.08% |
| 20 Jul 2020 | 417.60 | 415.00 | 419.10 | 410.00 | 4661917 | 1.29% |
| 17 Jul 2020 | 412.30 | 409.00 | 414.35 | 406.75 | 2421400 | 1.30% |
| 16 Jul 2020 | 407.00 | 406.05 | 408.60 | 395.50 | 4650284 | 0.71% |
| 15 Jul 2020 | 404.15 | 416.25 | 419.25 | 403.00 | 3704816 | -2.56% |
| 14 Jul 2020 | 414.75 | 407.25 | 418.00 | 405.10 | 6809127 | 2.19% |
| 13 Jul 2020 | 405.85 | 408.00 | 411.85 | 402.00 | 3527040 | -0.47% |
| 10 Jul 2020 | 407.75 | 411.70 | 417.90 | 406.40 | 4315138 | -0.65% |
| 09 Jul 2020 | 410.40 | 413.10 | 416.90 | 406.15 | 5562877 | -0.13% |
| 08 Jul 2020 | 410.95 | 416.00 | 418.30 | 407.40 | 7356426 | -1.11% |
| 07 Jul 2020 | 415.55 | 438.80 | 439.70 | 412.30 | 9398520 | -5.85% |
| 06 Jul 2020 | 441.35 | 452.00 | 453.70 | 440.50 | 2589922 | -1.37% |
| 03 Jul 2020 | 447.50 | 448.60 | 453.25 | 444.00 | 2368537 | 0.65% |
| 02 Jul 2020 | 444.60 | 442.65 | 447.95 | 440.00 | 2763773 | 1.34% |
| 01 Jul 2020 | 438.70 | 443.50 | 445.95 | 437.25 | 2108378 | -0.81% |
| 30 Jun 2020 | 442.30 | 447.95 | 451.50 | 441.20 | 2271511 | -0.48% |
| 29 Jun 2020 | 444.45 | 441.65 | 448.00 | 437.00 | 2705545 | 0.53% |
| 26 Jun 2020 | 442.10 | 448.90 | 450.80 | 439.20 | 3245970 | -0.69% |
| 25 Jun 2020 | 445.15 | 443.75 | 447.55 | 428.65 | 8312944 | 0.36% |
| 24 Jun 2020 | 443.55 | 457.00 | 464.00 | 442.00 | 4539532 | -2.20% |
| 23 Jun 2020 | 453.55 | 450.00 | 455.75 | 448.30 | 3354661 | 1.26% |
| 22 Jun 2020 | 447.90 | 447.00 | 452.90 | 443.40 | 4389572 | 0.06% |
| 19 Jun 2020 | 447.65 | 450.00 | 454.00 | 443.30 | 4475686 | -0.44% |
| 18 Jun 2020 | 449.65 | 474.40 | 474.50 | 448.00 | 10581901 | -5.17% |
| 17 Jun 2020 | 474.15 | 474.85 | 480.85 | 471.05 | 2323055 | -0.03% |
| 16 Jun 2020 | 474.30 | 480.00 | 482.90 | 465.55 | 4711942 | 0.32% |
| 15 Jun 2020 | 472.80 | 482.00 | 485.90 | 470.50 | 2596273 | -1.91% |
| 12 Jun 2020 | 482.00 | 462.00 | 485.30 | 456.35 | 4496868 | 1.47% |
| 11 Jun 2020 | 475.00 | 467.95 | 481.30 | 465.25 | 3945476 | 1.93% |
| 10 Jun 2020 | 466.00 | 464.20 | 471.90 | 461.15 | 2612566 | 0.55% |
| 09 Jun 2020 | 463.45 | 477.00 | 482.50 | 459.15 | 4938564 | -2.00% |
| 08 Jun 2020 | 472.90 | 495.50 | 496.70 | 469.25 | 5359899 | -3.24% |
| 05 Jun 2020 | 488.75 | 506.00 | 507.90 | 485.00 | 4600112 | -3.17% |
| 04 Jun 2020 | 504.75 | 494.60 | 520.00 | 492.05 | 10060263 | 3.07% |
| 03 Jun 2020 | 489.70 | 474.60 | 497.70 | 474.50 | 4494197 | 3.56% |
| 02 Jun 2020 | 472.85 | 478.50 | 479.95 | 470.15 | 2226683 | 0.49% |
| 01 Jun 2020 | 470.55 | 467.00 | 478.80 | 462.00 | 3826469 | -0.33% |
| 29 May 2020 | 472.10 | 472.50 | 494.65 | 459.00 | 29968421 | 0.29% |
| 28 May 2020 | 470.75 | 459.00 | 473.00 | 456.65 | 2320694 | 3.14% |
| 27 May 2020 | 456.40 | 474.60 | 477.85 | 452.65 | 3012687 | -2.89% |
| 26 May 2020 | 470.00 | 455.85 | 472.20 | 451.10 | 3652826 | 4.31% |
| 22 May 2020 | 450.60 | 450.90 | 455.50 | 442.85 | 2187645 | -0.04% |
| 21 May 2020 | 450.80 | 457.90 | 464.55 | 448.35 | 2197995 | -0.73% |
| 20 May 2020 | 454.10 | 455.00 | 460.75 | 451.20 | 2060084 | 0.69% |
| 19 May 2020 | 451.00 | 454.70 | 459.75 | 445.65 | 3531814 | 1.23% |
| 18 May 2020 | 445.50 | 459.00 | 464.55 | 439.60 | 2216244 | -2.43% |
| 15 May 2020 | 456.60 | 466.40 | 467.50 | 451.60 | 2849757 | -1.10% |
| 14 May 2020 | 461.70 | 468.00 | 479.10 | 460.35 | 2304869 | -2.39% |
| 13 May 2020 | 473.00 | 489.00 | 489.00 | 469.40 | 2511909 | -1.65% |
| 12 May 2020 | 480.95 | 495.15 | 495.15 | 477.40 | 2913411 | -3.02% |
| 11 May 2020 | 495.95 | 476.00 | 500.00 | 472.00 | 5961746 | 5.01% |
| 08 May 2020 | 472.30 | 477.00 | 477.00 | 468.40 | 1824926 | 0.84% |
| 07 May 2020 | 468.35 | 467.00 | 475.25 | 463.00 | 1564269 | 0.05% |
| 06 May 2020 | 468.10 | 464.90 | 477.90 | 459.55 | 3167961 | 0.97% |
| 05 May 2020 | 463.60 | 477.80 | 477.80 | 461.65 | 1965246 | -1.30% |
| 04 May 2020 | 469.70 | 463.05 | 478.80 | 458.70 | 3518111 | -1.46% |
| 30 Apr 2020 | 476.65 | 481.00 | 485.00 | 470.60 | 2423236 | 0.15% |
| 29 Apr 2020 | 475.95 | 471.00 | 480.35 | 470.85 | 3016678 | 1.95% |
| 28 Apr 2020 | 466.85 | 449.90 | 470.00 | 445.00 | 3986332 | 4.29% |
| 27 Apr 2020 | 447.65 | 445.15 | 454.00 | 442.50 | 2204319 | 2.38% |
| 24 Apr 2020 | 437.25 | 446.00 | 455.70 | 430.00 | 4083406 | -3.02% |
| 23 Apr 2020 | 450.85 | 447.50 | 460.20 | 447.50 | 1943856 | 0.94% |
| 22 Apr 2020 | 446.65 | 450.00 | 451.85 | 435.35 | 3520081 | -1.53% |
| 21 Apr 2020 | 453.60 | 461.50 | 462.25 | 448.40 | 1681464 | -2.33% |
| 20 Apr 2020 | 464.40 | 462.00 | 475.00 | 451.00 | 3095341 | 0.90% |
| 17 Apr 2020 | 460.25 | 470.00 | 480.65 | 457.15 | 3919802 | -0.93% |
| 16 Apr 2020 | 464.55 | 450.00 | 474.35 | 448.00 | 4011476 | 2.47% |
| 15 Apr 2020 | 453.35 | 463.00 | 466.00 | 446.85 | 4635232 | -1.43% |
| 13 Apr 2020 | 459.95 | 451.00 | 465.00 | 445.25 | 3074637 | 0.28% |
| 09 Apr 2020 | 458.65 | 441.00 | 464.90 | 438.05 | 3149417 | 5.28% |
| 08 Apr 2020 | 435.65 | 440.00 | 460.00 | 429.00 | 3439149 | -0.05% |
| 07 Apr 2020 | 435.85 | 415.20 | 443.00 | 414.15 | 3453043 | 7.17% |
| 03 Apr 2020 | 406.70 | 383.20 | 409.95 | 380.10 | 4513937 | 4.14% |
| 01 Apr 2020 | 390.55 | 395.00 | 395.00 | 377.05 | 2970110 | 0.67% |
| 31 Mar 2020 | 387.95 | 362.10 | 392.00 | 358.30 | 4029696 | 7.36% |
| 30 Mar 2020 | 361.35 | 339.10 | 366.75 | 335.60 | 3367678 | 1.11% |
| 27 Mar 2020 | 357.40 | 370.00 | 381.90 | 348.75 | 2222710 | -1.20% |
| 26 Mar 2020 | 361.75 | 344.00 | 373.70 | 343.15 | 3440258 | 5.42% |
| 25 Mar 2020 | 343.15 | 312.65 | 349.45 | 300.00 | 5134726 | 7.18% |
| 24 Mar 2020 | 320.15 | 319.00 | 343.35 | 294.20 | 3403545 | 4.98% |
| 23 Mar 2020 | 304.95 | 310.00 | 325.00 | 296.20 | 2065636 | -11.22% |
| 20 Mar 2020 | 343.50 | 338.00 | 348.35 | 326.00 | 2711456 | 6.36% |
| 19 Mar 2020 | 322.95 | 320.00 | 350.50 | 284.05 | 9265770 | -5.14% |
| 18 Mar 2020 | 340.45 | 379.00 | 385.15 | 328.60 | 2981987 | -9.79% |
| 17 Mar 2020 | 377.40 | 386.60 | 392.75 | 370.20 | 4011481 | -3.61% |
| 16 Mar 2020 | 391.55 | 408.90 | 411.75 | 386.05 | 3411121 | -5.74% |
| 13 Mar 2020 | 415.40 | 349.55 | 429.80 | 349.55 | 4501893 | 6.97% |
| 12 Mar 2020 | 388.35 | 397.00 | 402.65 | 385.25 | 3463039 | -6.83% |
| 11 Mar 2020 | 416.80 | 417.40 | 421.00 | 408.75 | 1987951 | -0.22% |
| 09 Mar 2020 | 417.70 | 432.35 | 435.95 | 407.70 | 3099096 | -5.25% |
| 06 Mar 2020 | 440.85 | 429.90 | 443.95 | 422.10 | 1807501 | 0.27% |
| 05 Mar 2020 | 439.65 | 439.00 | 443.60 | 434.00 | 1666483 | 1.01% |
| 04 Mar 2020 | 435.25 | 450.20 | 451.95 | 430.45 | 4678553 | -2.85% |
| 03 Mar 2020 | 448.00 | 436.00 | 451.00 | 436.00 | 3709107 | 3.63% |
| 02 Mar 2020 | 432.30 | 454.00 | 457.80 | 429.20 | 2117259 | -2.28% |
| 28 Feb 2020 | 442.40 | 449.00 | 452.55 | 433.60 | 3549453 | -2.97% |
| 27 Feb 2020 | 455.95 | 457.95 | 459.95 | 448.25 | 2930835 | 0.01% |
| 26 Feb 2020 | 455.90 | 454.00 | 463.50 | 451.40 | 3439210 | 0.51% |
| 25 Feb 2020 | 453.60 | 452.00 | 462.95 | 448.45 | 2831671 | 0.18% |
| 24 Feb 2020 | 452.80 | 459.95 | 465.35 | 451.60 | 3313963 | -2.55% |
| 20 Feb 2020 | 464.65 | 478.80 | 483.45 | 462.00 | 3022826 | -2.90% |
| 19 Feb 2020 | 478.55 | 475.60 | 480.60 | 469.35 | 2397328 | 1.60% |
| 18 Feb 2020 | 471.00 | 465.90 | 479.70 | 461.60 | 6979020 | 0.63% |
| 17 Feb 2020 | 468.05 | 487.20 | 487.20 | 465.95 | 5607494 | -3.99% |
| 14 Feb 2020 | 487.50 | 494.80 | 498.60 | 486.10 | 4977352 | -1.68% |
| 13 Feb 2020 | 495.85 | 520.50 | 520.50 | 494.20 | 5997630 | -4.81% |
| 12 Feb 2020 | 520.90 | 507.70 | 522.30 | 507.15 | 3164212 | 2.71% |
| 11 Feb 2020 | 507.15 | 516.20 | 517.30 | 506.05 | 1737302 | -1.14% |
| 10 Feb 2020 | 513.00 | 511.00 | 517.10 | 503.60 | 2043574 | 0.37% |
| 07 Feb 2020 | 511.10 | 529.80 | 534.20 | 503.05 | 6644462 | -2.14% |
| 06 Feb 2020 | 522.30 | 515.00 | 526.90 | 514.55 | 2586269 | 1.51% |
| 05 Feb 2020 | 514.55 | 515.20 | 519.75 | 509.30 | 1503614 | 0.17% |
| 04 Feb 2020 | 513.70 | 509.65 | 517.95 | 507.90 | 3153693 | 0.79% |
| 03 Feb 2020 | 509.65 | 504.90 | 511.90 | 502.30 | 1608796 | 0.94% |
| 01 Feb 2020 | 504.90 | 507.50 | 519.00 | 497.95 | 3223609 | -0.51% |
| 31 Jan 2020 | 507.50 | 516.40 | 520.10 | 504.35 | 2183118 | -1.94% |
| 30 Jan 2020 | 517.55 | 510.00 | 521.35 | 503.65 | 3260261 | 1.16% |
| 29 Jan 2020 | 511.60 | 514.00 | 515.55 | 506.55 | 2641641 | -0.61% |
| 28 Jan 2020 | 514.75 | 504.85 | 517.85 | 500.40 | 4045280 | 1.76% |
| 27 Jan 2020 | 505.85 | 495.20 | 508.95 | 493.20 | 4178103 | 1.91% |
| 24 Jan 2020 | 496.35 | 489.00 | 498.95 | 488.50 | 2310925 | 1.16% |
| 23 Jan 2020 | 490.65 | 470.50 | 495.00 | 470.50 | 5368896 | 3.95% |
| 22 Jan 2020 | 472.00 | 475.00 | 475.50 | 469.00 | 1122490 | -0.02% |
| 21 Jan 2020 | 472.10 | 465.00 | 474.90 | 464.25 | 1820857 | 0.73% |
| 20 Jan 2020 | 468.70 | 470.15 | 475.00 | 464.00 | 2512486 | -0.09% |
| 17 Jan 2020 | 469.10 | 454.00 | 479.40 | 452.25 | 6428299 | 2.72% |
| 16 Jan 2020 | 456.70 | 453.00 | 459.35 | 445.60 | 5708033 | 2.00% |
| 15 Jan 2020 | 447.75 | 426.65 | 455.75 | 425.10 | 8374512 | 5.40% |
| 14 Jan 2020 | 424.80 | 421.95 | 427.50 | 420.00 | 1073907 | 0.91% |
| 13 Jan 2020 | 420.95 | 418.70 | 423.65 | 418.70 | 1210742 | 0.55% |
| 10 Jan 2020 | 418.65 | 420.00 | 422.70 | 416.20 | 1075274 | -0.30% |
| 09 Jan 2020 | 419.90 | 421.55 | 422.95 | 417.45 | 1070484 | 0.49% |
| 08 Jan 2020 | 417.85 | 407.50 | 419.00 | 407.00 | 1552645 | 1.11% |
| 07 Jan 2020 | 413.25 | 413.15 | 418.25 | 412.05 | 1144295 | 0.39% |
| 06 Jan 2020 | 411.65 | 415.50 | 418.70 | 410.35 | 1352846 | -1.29% |
| 03 Jan 2020 | 417.05 | 422.30 | 423.10 | 412.25 | 1925765 | -1.14% |
| 02 Jan 2020 | 421.85 | 426.30 | 426.80 | 419.50 | 1274239 | -0.80% |
| 01 Jan 2020 | 425.25 | 428.90 | 430.80 | 423.80 | 523748 | -0.68% |
| 31 Dec 2019 | 428.15 | 429.60 | 436.30 | 426.75 | 2308839 | 0.27% |
| 30 Dec 2019 | 427.00 | 426.25 | 434.70 | 416.05 | 1559501 | 0.31% |
| 27 Dec 2019 | 425.70 | 430.00 | 430.15 | 423.70 | 1097207 | -0.53% |
| 26 Dec 2019 | 427.95 | 433.00 | 434.80 | 426.25 | 1886790 | -0.68% |
| 24 Dec 2019 | 430.90 | 432.05 | 434.25 | 429.75 | 799982 | -0.58% |
| 23 Dec 2019 | 433.40 | 432.50 | 436.00 | 429.05 | 958527 | 0.05% |
| 20 Dec 2019 | 433.20 | 428.10 | 437.95 | 428.10 | 2644286 | 0.96% |
| 19 Dec 2019 | 429.10 | 430.75 | 432.70 | 423.60 | 1701925 | -0.41% |
| 18 Dec 2019 | 430.85 | 433.00 | 436.40 | 426.65 | 2337500 | -0.35% |
| 17 Dec 2019 | 432.35 | 421.10 | 435.00 | 419.80 | 4563935 | 3.00% |
| 16 Dec 2019 | 419.75 | 413.00 | 422.80 | 412.35 | 2397575 | 1.88% |
| 13 Dec 2019 | 412.00 | 412.90 | 415.50 | 409.05 | 1345667 | 0.48% |
| 12 Dec 2019 | 410.05 | 420.40 | 421.30 | 407.75 | 2192398 | -1.64% |
| 11 Dec 2019 | 416.90 | 410.00 | 418.75 | 410.00 | 1959900 | 1.99% |
| 10 Dec 2019 | 408.75 | 411.00 | 412.70 | 407.05 | 832758 | -0.23% |
| 09 Dec 2019 | 409.70 | 405.00 | 412.50 | 401.70 | 1158071 | 1.73% |
| 06 Dec 2019 | 402.75 | 404.00 | 409.30 | 397.65 | 1852637 | -0.04% |
| 05 Dec 2019 | 402.90 | 412.50 | 413.55 | 398.50 | 2090834 | -2.40% |
| 04 Dec 2019 | 412.80 | 419.95 | 421.55 | 408.60 | 1133698 | -1.74% |
| 03 Dec 2019 | 420.10 | 417.45 | 422.50 | 414.70 | 2051754 | 1.00% |
| 02 Dec 2019 | 415.95 | 415.00 | 417.75 | 411.15 | 1255096 | 0.60% |
| 29 Nov 2019 | 413.45 | 413.00 | 417.65 | 410.20 | 1651963 | 0.38% |
| 28 Nov 2019 | 411.90 | 408.00 | 413.75 | 408.00 | 1030851 | 1.03% |
| 27 Nov 2019 | 407.70 | 405.00 | 410.50 | 403.60 | 1374285 | 1.29% |
| 26 Nov 2019 | 402.50 | 402.45 | 410.75 | 401.10 | 2681089 | 0.69% |
| 25 Nov 2019 | 399.75 | 402.95 | 406.45 | 397.85 | 2150432 | -0.93% |
| 22 Nov 2019 | 403.50 | 410.00 | 413.45 | 397.20 | 4663366 | -3.25% |
| 21 Nov 2019 | 417.05 | 423.00 | 438.70 | 412.20 | 4521078 | -1.15% |
| 20 Nov 2019 | 421.90 | 419.75 | 427.20 | 418.05 | 1452197 | 0.96% |
| 19 Nov 2019 | 417.90 | 417.00 | 420.85 | 415.20 | 1143712 | 0.16% |
| 18 Nov 2019 | 417.25 | 424.50 | 424.50 | 413.00 | 2167664 | -1.42% |
| 15 Nov 2019 | 423.25 | 425.00 | 431.00 | 421.70 | 2118008 | -0.33% |
| 14 Nov 2019 | 424.65 | 421.00 | 426.00 | 418.20 | 1391329 | 0.37% |
| 13 Nov 2019 | 423.10 | 427.00 | 430.50 | 421.40 | 2580101 | -0.88% |
| 11 Nov 2019 | 426.85 | 420.75 | 429.30 | 418.45 | 5279638 | 2.08% |
| 08 Nov 2019 | 418.15 | 406.00 | 427.00 | 401.00 | 12921428 | 6.35% |
| 07 Nov 2019 | 393.20 | 394.65 | 395.00 | 390.00 | 1225553 | 0.52% |
| 06 Nov 2019 | 391.15 | 389.30 | 392.55 | 384.45 | 1144021 | 0.80% |
| 05 Nov 2019 | 388.05 | 394.00 | 395.60 | 385.60 | 1510116 | -0.89% |
| 04 Nov 2019 | 391.55 | 394.00 | 394.90 | 388.65 | 831441 | -0.23% |
| 01 Nov 2019 | 392.45 | 391.75 | 395.45 | 390.00 | 939743 | 0.23% |
| 31 Oct 2019 | 391.55 | 387.00 | 394.00 | 385.15 | 1378414 | 1.95% |
| 30 Oct 2019 | 384.05 | 383.70 | 386.45 | 382.05 | 643503 | 0.59% |
| 29 Oct 2019 | 381.80 | 379.00 | 388.85 | 376.85 | 1637011 | 0.70% |
| 27 Oct 2019 | 379.15 | 378.00 | 381.20 | 377.95 | 121949 | 0.56% |
| 25 Oct 2019 | 377.05 | 374.50 | 381.35 | 373.20 | 1569987 | 0.41% |
| 24 Oct 2019 | 375.50 | 365.35 | 377.25 | 365.35 | 1901205 | 2.78% |
| 23 Oct 2019 | 365.35 | 371.20 | 371.45 | 364.10 | 1626369 | -1.81% |
| 22 Oct 2019 | 372.10 | 379.80 | 380.00 | 370.90 | 763499 | -2.03% |
| 18 Oct 2019 | 379.80 | 369.00 | 381.50 | 369.00 | 1822157 | 2.36% |
| 17 Oct 2019 | 371.05 | 375.20 | 375.20 | 367.80 | 949685 | -0.74% |
| 16 Oct 2019 | 373.80 | 368.90 | 375.00 | 364.60 | 1352960 | 1.42% |
| 15 Oct 2019 | 368.55 | 376.90 | 376.90 | 367.60 | 1643283 | -2.09% |
| 14 Oct 2019 | 376.40 | 377.00 | 380.40 | 373.00 | 2002191 | 1.07% |
| 11 Oct 2019 | 372.40 | 372.90 | 377.95 | 370.55 | 2854274 | 0.49% |
| 10 Oct 2019 | 370.60 | 363.30 | 374.60 | 363.30 | 3551423 | 2.56% |
| 09 Oct 2019 | 361.35 | 352.35 | 363.00 | 352.30 | 2474216 | 3.05% |
| 07 Oct 2019 | 350.65 | 348.80 | 352.70 | 345.05 | 1043897 | 0.79% |
| 04 Oct 2019 | 347.90 | 353.50 | 358.90 | 346.45 | 1427327 | -1.25% |
| 03 Oct 2019 | 352.30 | 350.20 | 353.75 | 346.35 | 1038828 | 0.61% |
| 01 Oct 2019 | 350.15 | 354.40 | 359.20 | 342.55 | 2477526 | 0.13% |
| 30 Sep 2019 | 349.70 | 347.60 | 350.85 | 346.25 | 700248 | 0.79% |
| 27 Sep 2019 | 346.95 | 353.80 | 356.35 | 345.50 | 1161240 | -1.62% |
| 26 Sep 2019 | 352.65 | 349.00 | 358.45 | 346.80 | 1407731 | 1.13% |
| 25 Sep 2019 | 348.70 | 360.00 | 360.95 | 347.50 | 1719973 | -3.66% |
| 24 Sep 2019 | 361.95 | 357.00 | 372.35 | 357.00 | 3642446 | 2.02% |
| 23 Sep 2019 | 354.80 | 342.35 | 356.50 | 342.35 | 2256867 | 4.57% |
| 20 Sep 2019 | 339.30 | 322.25 | 347.75 | 317.20 | 3703702 | 5.41% |
| 19 Sep 2019 | 321.90 | 332.00 | 332.00 | 319.25 | 2482413 | -3.13% |
| 18 Sep 2019 | 332.30 | 330.35 | 333.75 | 327.10 | 841670 | -0.02% |
| 17 Sep 2019 | 332.35 | 334.95 | 340.00 | 331.20 | 3010639 | -0.57% |
| 16 Sep 2019 | 334.25 | 329.00 | 335.20 | 327.40 | 1422541 | 1.69% |
| 13 Sep 2019 | 328.70 | 327.60 | 329.70 | 323.40 | 714287 | 0.80% |
| 12 Sep 2019 | 326.10 | 335.30 | 336.70 | 325.00 | 1294528 | -3.11% |
| 11 Sep 2019 | 336.55 | 333.40 | 338.80 | 333.40 | 1562295 | 1.14% |
| 09 Sep 2019 | 332.75 | 328.60 | 334.05 | 326.90 | 1455659 | 1.32% |
| 06 Sep 2019 | 328.40 | 331.00 | 331.65 | 324.40 | 1950730 | -0.62% |
| 05 Sep 2019 | 330.45 | 328.40 | 331.70 | 325.85 | 1434953 | 1.04% |
| 04 Sep 2019 | 327.05 | 330.25 | 333.00 | 320.45 | 1568493 | -0.55% |
| 03 Sep 2019 | 328.85 | 334.90 | 335.75 | 327.00 | 1416445 | -2.03% |
| 30 Aug 2019 | 335.65 | 329.00 | 336.95 | 327.55 | 1589447 | 1.80% |
| 29 Aug 2019 | 329.70 | 333.00 | 334.50 | 326.00 | 1324535 | -1.01% |
| 28 Aug 2019 | 333.05 | 331.70 | 340.60 | 331.10 | 2897764 | 0.91% |
| 27 Aug 2019 | 330.05 | 329.30 | 332.50 | 325.10 | 1680382 | 0.23% |
| 26 Aug 2019 | 329.30 | 326.00 | 330.75 | 320.25 | 1001097 | 1.45% |
| 23 Aug 2019 | 324.60 | 320.60 | 328.50 | 318.30 | 1098404 | 0.82% |
| 22 Aug 2019 | 321.95 | 325.95 | 325.95 | 314.55 | 1366072 | -1.32% |
| 21 Aug 2019 | 326.25 | 327.00 | 327.90 | 323.55 | 633936 | -0.31% |
| 20 Aug 2019 | 327.25 | 325.30 | 331.50 | 323.15 | 1732246 | 0.48% |
| 19 Aug 2019 | 325.70 | 329.10 | 333.50 | 322.20 | 2974055 | -0.43% |
| 16 Aug 2019 | 327.10 | 316.45 | 330.50 | 316.40 | 5900165 | 3.38% |
| 14 Aug 2019 | 316.40 | 309.25 | 318.35 | 309.25 | 1140216 | 2.31% |
| 13 Aug 2019 | 309.25 | 307.00 | 314.70 | 307.00 | 2185527 | -0.55% |
| 09 Aug 2019 | 310.95 | 315.00 | 320.20 | 308.25 | 2155627 | -0.30% |
| 08 Aug 2019 | 311.90 | 311.00 | 314.00 | 310.25 | 746647 | 0.47% |
| 07 Aug 2019 | 310.45 | 311.30 | 314.00 | 309.20 | 1704688 | 0.03% |
| 06 Aug 2019 | 310.35 | 300.05 | 312.00 | 298.00 | 1781529 | 2.97% |
| 05 Aug 2019 | 301.40 | 307.80 | 307.80 | 300.00 | 1067759 | -2.40% |
| 02 Aug 2019 | 308.80 | 304.00 | 312.10 | 301.25 | 1292140 | 1.53% |
| 01 Aug 2019 | 304.15 | 304.00 | 308.40 | 300.00 | 1100905 | 0.35% |
| 31 Jul 2019 | 303.10 | 300.95 | 306.75 | 297.65 | 1394717 | 1.05% |
| 30 Jul 2019 | 299.95 | 304.00 | 308.95 | 299.00 | 818353 | -1.38% |
| 29 Jul 2019 | 304.15 | 305.40 | 308.55 | 302.00 | 967741 | -0.52% |
| 26 Jul 2019 | 305.75 | 311.90 | 313.80 | 303.45 | 1879495 | -2.89% |
| 25 Jul 2019 | 314.85 | 307.40 | 323.25 | 299.25 | 4291639 | 1.99% |
| 24 Jul 2019 | 308.70 | 324.95 | 326.95 | 303.00 | 2831021 | -4.83% |
| 23 Jul 2019 | 324.35 | 316.00 | 325.55 | 316.00 | 1185737 | 2.59% |
| 22 Jul 2019 | 316.15 | 323.25 | 323.30 | 315.05 | 1102401 | -2.08% |
| 19 Jul 2019 | 322.85 | 319.60 | 325.95 | 316.90 | 3376692 | 1.02% |
| 18 Jul 2019 | 319.60 | 318.35 | 321.90 | 317.00 | 1185578 | 0.17% |
| 17 Jul 2019 | 319.05 | 319.50 | 322.10 | 316.30 | 1413595 | -0.36% |
| 16 Jul 2019 | 320.20 | 315.00 | 321.95 | 313.70 | 2904034 | 1.73% |
| 15 Jul 2019 | 314.75 | 310.35 | 316.25 | 308.25 | 2344809 | 1.42% |
| 12 Jul 2019 | 310.35 | 305.80 | 314.45 | 305.80 | 2416503 | 1.49% |
| 11 Jul 2019 | 305.80 | 305.10 | 308.85 | 304.00 | 1488131 | 0.49% |
| 10 Jul 2019 | 304.30 | 303.90 | 312.00 | 302.50 | 2021777 | 0.13% |
| 09 Jul 2019 | 303.90 | 297.90 | 306.60 | 296.85 | 3030253 | 2.29% |
| 08 Jul 2019 | 297.10 | 297.00 | 302.45 | 295.05 | 1836759 | -0.12% |
| 05 Jul 2019 | 297.45 | 303.00 | 305.25 | 296.65 | 1574536 | -1.67% |
| 04 Jul 2019 | 302.50 | 302.65 | 306.35 | 301.70 | 1757766 | 0.12% |
| 03 Jul 2019 | 302.15 | 313.50 | 313.95 | 301.50 | 4325819 | -2.95% |
| 02 Jul 2019 | 311.35 | 306.50 | 312.50 | 306.00 | 1448323 | 2.12% |
| 01 Jul 2019 | 304.90 | 312.15 | 313.35 | 301.65 | 4220503 | -3.10% |
| 28 Jun 2019 | 314.65 | 315.00 | 317.00 | 313.40 | 1109702 | 0.67% |
| 27 Jun 2019 | 312.55 | 313.00 | 317.50 | 309.35 | 3085916 | -0.11% |
| 26 Jun 2019 | 312.90 | 312.00 | 315.30 | 310.45 | 1577529 | 0.14% |
| 25 Jun 2019 | 312.45 | 309.10 | 315.75 | 309.10 | 1647114 | 0.69% |
| 24 Jun 2019 | 310.30 | 324.70 | 326.05 | 308.40 | 3482940 | -4.21% |
| 21 Jun 2019 | 323.95 | 337.00 | 337.50 | 322.80 | 2148050 | -4.11% |
| 20 Jun 2019 | 337.85 | 336.30 | 339.00 | 332.75 | 1172699 | 0.73% |
| 19 Jun 2019 | 335.40 | 341.00 | 343.00 | 332.15 | 1281452 | -1.24% |
| 18 Jun 2019 | 339.60 | 335.95 | 342.55 | 334.10 | 1878358 | 1.91% |
| 17 Jun 2019 | 333.25 | 335.90 | 336.45 | 332.30 | 479533 | -0.61% |
| 14 Jun 2019 | 335.30 | 340.95 | 343.00 | 334.15 | 1235500 | -0.61% |
| 13 Jun 2019 | 337.35 | 336.50 | 338.60 | 328.65 | 1408242 | 0.46% |
| 12 Jun 2019 | 335.80 | 341.05 | 344.80 | 335.00 | 1121791 | -1.55% |
| 11 Jun 2019 | 341.10 | 340.10 | 347.30 | 339.00 | 1782127 | 0.19% |
| 10 Jun 2019 | 340.45 | 338.95 | 342.80 | 336.50 | 1079969 | 1.23% |
| 07 Jun 2019 | 336.30 | 346.25 | 346.95 | 333.50 | 1530482 | -3.63% |
| 06 Jun 2019 | 348.95 | 344.75 | 350.80 | 341.00 | 3475223 | 1.34% |
| 04 Jun 2019 | 344.35 | 340.00 | 346.30 | 338.00 | 2448759 | 1.73% |
| 03 Jun 2019 | 338.50 | 335.25 | 345.80 | 334.20 | 3062362 | 0.52% |
| 31 May 2019 | 336.75 | 337.95 | 337.95 | 331.70 | 1433975 | 0.10% |
| 30 May 2019 | 336.40 | 329.20 | 337.55 | 325.95 | 1496640 | 1.99% |
| 29 May 2019 | 329.85 | 330.00 | 335.50 | 327.10 | 2355774 | 0.09% |
| 28 May 2019 | 329.55 | 331.50 | 335.80 | 328.50 | 3284075 | -0.18% |
| 27 May 2019 | 330.15 | 322.95 | 339.30 | 318.00 | 9111254 | 5.13% |
| 24 May 2019 | 314.05 | 308.00 | 315.85 | 307.00 | 974636 | 2.51% |
| 23 May 2019 | 306.35 | 309.70 | 314.00 | 304.05 | 1222849 | 0.25% |
| 22 May 2019 | 305.60 | 307.00 | 310.20 | 301.10 | 752968 | -0.47% |
| 21 May 2019 | 307.05 | 312.05 | 315.00 | 304.40 | 689768 | -2.07% |
