Indian Hotels Co Ltd
NSE :INDHOTEL BSE :500850 Sector : Hotels & RestaurantsBuy, Sell or Hold INDHOTEL ?
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
INDHOTEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 571.10 | 573.00 | 574.00 | 566.00 | 2434379 | 0.40% |
| 16 May 2024 | 568.80 | 563.80 | 574.80 | 561.60 | 2941336 | 1.41% |
| 15 May 2024 | 560.90 | 564.55 | 569.85 | 558.60 | 1687347 | -0.65% |
| 14 May 2024 | 564.55 | 559.95 | 566.60 | 556.20 | 2878223 | 1.28% |
| 13 May 2024 | 557.40 | 543.55 | 560.00 | 535.90 | 6078325 | 2.55% |
| 10 May 2024 | 543.55 | 552.10 | 552.90 | 538.10 | 3267167 | -1.29% |
| 09 May 2024 | 550.65 | 564.90 | 568.55 | 549.40 | 2103481 | -2.29% |
| 08 May 2024 | 563.55 | 565.80 | 571.00 | 560.05 | 2488807 | -0.45% |
| 07 May 2024 | 566.10 | 574.90 | 584.90 | 559.00 | 3998960 | -0.91% |
| 06 May 2024 | 571.30 | 573.40 | 578.50 | 570.15 | 1900584 | 0.12% |
| 03 May 2024 | 570.60 | 579.75 | 581.00 | 565.15 | 2071931 | -0.96% |
| 02 May 2024 | 576.15 | 578.55 | 584.15 | 575.00 | 2192757 | -0.10% |
| 30 Apr 2024 | 576.75 | 585.95 | 591.20 | 575.35 | 4807390 | -1.00% |
| 29 Apr 2024 | 582.60 | 575.00 | 585.90 | 572.00 | 5777304 | 2.40% |
| 26 Apr 2024 | 568.95 | 584.80 | 584.80 | 560.35 | 6897520 | -1.44% |
| 25 Apr 2024 | 577.25 | 590.00 | 599.70 | 576.00 | 10431160 | -5.06% |
| 24 Apr 2024 | 608.00 | 609.60 | 615.50 | 602.65 | 3503688 | 0.61% |
| 23 Apr 2024 | 604.30 | 588.70 | 607.00 | 585.50 | 2926476 | 3.24% |
| 22 Apr 2024 | 585.35 | 604.30 | 604.45 | 584.00 | 3414434 | -1.96% |
| 19 Apr 2024 | 597.05 | 585.95 | 598.85 | 579.25 | 3224498 | 0.62% |
| 18 Apr 2024 | 593.40 | 588.50 | 599.10 | 586.05 | 1922353 | 1.67% |
| 16 Apr 2024 | 583.65 | 597.60 | 604.80 | 581.75 | 5135358 | -2.33% |
| 15 Apr 2024 | 597.55 | 600.00 | 607.90 | 593.80 | 3255718 | -1.63% |
| 12 Apr 2024 | 607.45 | 598.80 | 615.90 | 596.65 | 6547758 | 1.84% |
| 10 Apr 2024 | 596.45 | 599.50 | 605.00 | 595.20 | 1126936 | -0.11% |
| 09 Apr 2024 | 597.10 | 608.00 | 608.00 | 594.50 | 1371873 | -1.32% |
| 08 Apr 2024 | 605.10 | 618.00 | 618.95 | 566.80 | 5948650 | -1.34% |
| 05 Apr 2024 | 613.30 | 620.00 | 622.20 | 608.65 | 2992901 | -0.75% |
| 04 Apr 2024 | 617.95 | 611.30 | 622.50 | 611.30 | 2743635 | 0.62% |
| 03 Apr 2024 | 614.15 | 603.95 | 618.45 | 599.95 | 4114999 | 1.40% |
| 02 Apr 2024 | 605.70 | 602.85 | 608.20 | 596.70 | 2448259 | 0.71% |
| 01 Apr 2024 | 601.40 | 600.00 | 606.40 | 594.25 | 4491705 | 1.73% |
| 28 Mar 2024 | 591.15 | 589.50 | 595.55 | 583.10 | 4201009 | 0.90% |
| 27 Mar 2024 | 585.85 | 569.55 | 593.00 | 569.10 | 6671977 | 2.97% |
| 26 Mar 2024 | 568.95 | 549.05 | 570.95 | 549.05 | 1818254 | 2.14% |
| 22 Mar 2024 | 557.05 | 562.90 | 564.70 | 554.50 | 2340891 | -1.13% |
| 21 Mar 2024 | 563.40 | 550.00 | 564.95 | 548.90 | 1660541 | 2.83% |
| 20 Mar 2024 | 547.90 | 550.00 | 556.00 | 541.05 | 1320067 | -0.22% |
| 19 Mar 2024 | 549.10 | 552.95 | 557.30 | 545.00 | 1992559 | -0.69% |
| 18 Mar 2024 | 552.90 | 562.50 | 562.50 | 545.45 | 3707336 | -1.67% |
| 15 Mar 2024 | 562.30 | 565.00 | 565.90 | 549.95 | 3026811 | -0.54% |
| 14 Mar 2024 | 565.35 | 543.00 | 567.95 | 531.05 | 2123175 | 3.79% |
| 13 Mar 2024 | 544.70 | 573.95 | 577.25 | 540.25 | 4503786 | -4.14% |
| 12 Mar 2024 | 568.25 | 570.10 | 576.35 | 563.20 | 2126951 | -0.81% |
| 11 Mar 2024 | 572.90 | 582.00 | 588.15 | 569.50 | 6383737 | -2.52% |
| 07 Mar 2024 | 587.70 | 577.00 | 589.70 | 575.00 | 2853111 | 2.37% |
| 06 Mar 2024 | 574.10 | 586.90 | 587.20 | 565.10 | 4919809 | -1.84% |
| 05 Mar 2024 | 584.85 | 589.00 | 594.80 | 583.55 | 2307428 | -0.59% |
| 04 Mar 2024 | 588.35 | 589.00 | 592.05 | 583.60 | 4294901 | -0.20% |
| 02 Mar 2024 | 589.50 | 592.00 | 597.00 | 585.85 | 335997 | 0.04% |
| 01 Mar 2024 | 589.25 | 589.90 | 594.90 | 585.10 | 4153999 | 0.43% |
| 29 Feb 2024 | 586.70 | 570.90 | 589.75 | 564.50 | 6652490 | 2.77% |
| 28 Feb 2024 | 570.90 | 588.05 | 590.00 | 566.30 | 3555297 | -3.11% |
| 27 Feb 2024 | 589.25 | 579.00 | 594.25 | 575.25 | 2853137 | 1.65% |
| 26 Feb 2024 | 579.70 | 594.50 | 599.50 | 567.00 | 12304371 | -2.49% |
| 23 Feb 2024 | 594.50 | 580.00 | 602.75 | 579.00 | 6840055 | 2.70% |
| 22 Feb 2024 | 578.85 | 559.95 | 583.20 | 552.90 | 7699038 | 3.92% |
| 21 Feb 2024 | 557.00 | 548.75 | 564.65 | 546.15 | 3129382 | 1.52% |
| 20 Feb 2024 | 548.65 | 543.00 | 551.20 | 542.80 | 2492365 | 1.14% |
| 19 Feb 2024 | 542.45 | 538.50 | 544.60 | 535.10 | 2610308 | 0.91% |
| 16 Feb 2024 | 537.55 | 529.75 | 540.90 | 525.70 | 2301137 | 1.89% |
| 15 Feb 2024 | 527.60 | 528.85 | 531.50 | 524.95 | 1539340 | -0.02% |
| 14 Feb 2024 | 527.70 | 518.00 | 529.40 | 515.00 | 2394798 | 0.78% |
| 13 Feb 2024 | 523.60 | 530.40 | 532.20 | 515.40 | 1598809 | -1.28% |
| 12 Feb 2024 | 530.40 | 535.55 | 538.55 | 526.35 | 6533765 | -0.48% |
| 09 Feb 2024 | 532.95 | 525.60 | 537.00 | 523.45 | 5010458 | 1.49% |
| 08 Feb 2024 | 525.10 | 527.45 | 530.50 | 523.00 | 2720940 | 0.07% |
| 07 Feb 2024 | 524.75 | 508.40 | 527.65 | 508.40 | 6135635 | 3.67% |
| 06 Feb 2024 | 506.15 | 510.00 | 511.50 | 504.55 | 1032953 | -0.58% |
| 05 Feb 2024 | 509.10 | 505.00 | 513.45 | 500.35 | 4845339 | 1.82% |
| 02 Feb 2024 | 500.00 | 515.95 | 515.95 | 497.75 | 8862376 | 1.10% |
| 01 Feb 2024 | 494.55 | 495.45 | 496.50 | 486.95 | 1703943 | 0.39% |
| 31 Jan 2024 | 492.65 | 495.85 | 496.20 | 488.00 | 2911432 | -0.11% |
| 30 Jan 2024 | 493.20 | 500.00 | 501.05 | 487.15 | 3676704 | -0.59% |
| 29 Jan 2024 | 496.15 | 473.60 | 500.00 | 473.60 | 8503267 | 4.76% |
| 25 Jan 2024 | 473.60 | 482.50 | 482.50 | 466.00 | 1845603 | -1.41% |
| 24 Jan 2024 | 480.35 | 472.05 | 481.90 | 466.15 | 2754783 | 1.92% |
| 23 Jan 2024 | 471.30 | 485.00 | 486.00 | 466.85 | 4050796 | -1.63% |
| 20 Jan 2024 | 479.10 | 485.00 | 486.30 | 474.45 | 2256239 | -0.64% |
| 19 Jan 2024 | 482.20 | 468.00 | 484.65 | 463.75 | 4333124 | 4.01% |
| 18 Jan 2024 | 463.60 | 458.65 | 467.80 | 450.60 | 3411840 | 0.36% |
| 17 Jan 2024 | 461.95 | 466.00 | 469.15 | 460.00 | 2775046 | -1.39% |
| 16 Jan 2024 | 468.45 | 478.90 | 478.95 | 461.40 | 2895440 | -1.78% |
| 15 Jan 2024 | 476.95 | 465.00 | 478.50 | 459.80 | 4458232 | 3.34% |
| 12 Jan 2024 | 461.55 | 464.00 | 464.00 | 456.35 | 1591267 | 0.44% |
| 11 Jan 2024 | 459.55 | 459.95 | 463.85 | 458.20 | 1429325 | 0.25% |
| 10 Jan 2024 | 458.40 | 458.50 | 461.00 | 453.25 | 1519799 | -0.03% |
| 09 Jan 2024 | 458.55 | 458.90 | 460.70 | 452.20 | 2197685 | 1.53% |
| 08 Jan 2024 | 451.65 | 461.45 | 461.50 | 450.00 | 1954521 | -0.96% |
| 05 Jan 2024 | 456.05 | 467.00 | 467.00 | 453.90 | 2712213 | -1.46% |
| 04 Jan 2024 | 462.80 | 454.85 | 464.65 | 451.10 | 5215576 | 2.51% |
| 03 Jan 2024 | 451.45 | 439.25 | 455.00 | 438.00 | 5554842 | 3.02% |
| 02 Jan 2024 | 438.20 | 437.00 | 440.40 | 429.25 | 2850481 | 0.48% |
| 01 Jan 2024 | 436.10 | 440.00 | 441.40 | 434.45 | 928581 | -0.51% |
| 29 Dec 2023 | 438.35 | 434.20 | 439.50 | 431.50 | 1519915 | 1.13% |
| 28 Dec 2023 | 433.45 | 435.00 | 442.40 | 431.10 | 6971605 | -0.78% |
| 27 Dec 2023 | 436.85 | 437.65 | 442.20 | 434.45 | 1815608 | 0.07% |
| 26 Dec 2023 | 436.55 | 440.45 | 443.60 | 435.00 | 1207519 | -0.60% |
| 22 Dec 2023 | 439.20 | 429.00 | 440.40 | 427.90 | 2628120 | 2.29% |
| 21 Dec 2023 | 429.35 | 420.20 | 430.65 | 416.90 | 2058616 | 1.20% |
| 20 Dec 2023 | 424.25 | 448.00 | 448.00 | 420.00 | 2426020 | -4.57% |
| 19 Dec 2023 | 444.55 | 449.95 | 449.95 | 441.35 | 2177697 | -0.97% |
| 18 Dec 2023 | 448.90 | 439.60 | 450.00 | 436.10 | 4328624 | 2.10% |
| 15 Dec 2023 | 439.65 | 444.60 | 444.60 | 437.40 | 2642024 | -0.36% |
| 14 Dec 2023 | 441.25 | 437.10 | 443.60 | 434.55 | 1693787 | 1.54% |
| 13 Dec 2023 | 434.55 | 436.60 | 438.85 | 431.65 | 2279696 | -0.84% |
| 12 Dec 2023 | 438.25 | 440.50 | 445.85 | 435.65 | 2375740 | -0.62% |
| 11 Dec 2023 | 441.00 | 435.50 | 441.90 | 432.55 | 1729172 | 1.26% |
| 08 Dec 2023 | 435.50 | 440.95 | 441.75 | 432.35 | 1606867 | -1.12% |
| 07 Dec 2023 | 440.45 | 438.05 | 442.40 | 435.20 | 1680971 | 0.57% |
| 06 Dec 2023 | 437.95 | 435.65 | 440.80 | 434.05 | 1820312 | 0.79% |
| 05 Dec 2023 | 434.50 | 434.00 | 439.60 | 429.20 | 2227045 | 0.12% |
| 04 Dec 2023 | 434.00 | 430.00 | 436.05 | 427.55 | 3028240 | 1.78% |
| 01 Dec 2023 | 426.40 | 422.00 | 429.90 | 421.70 | 3587510 | 1.11% |
| 30 Nov 2023 | 421.70 | 420.05 | 423.15 | 418.00 | 3944054 | 0.39% |
| 29 Nov 2023 | 420.05 | 423.80 | 426.00 | 419.00 | 1513282 | -0.64% |
| 28 Nov 2023 | 422.75 | 422.00 | 424.75 | 418.30 | 2402488 | 0.54% |
| 24 Nov 2023 | 420.50 | 419.00 | 422.35 | 417.50 | 2440352 | 0.10% |
| 23 Nov 2023 | 420.10 | 417.00 | 422.35 | 415.70 | 1729291 | 0.74% |
| 22 Nov 2023 | 417.00 | 420.80 | 421.20 | 413.30 | 1286423 | -0.90% |
| 21 Nov 2023 | 420.80 | 421.10 | 421.80 | 417.90 | 2086054 | 0.29% |
| 20 Nov 2023 | 419.60 | 416.05 | 422.60 | 412.25 | 5008400 | 2.04% |
| 17 Nov 2023 | 411.20 | 412.00 | 415.45 | 409.75 | 1725808 | -0.35% |
| 16 Nov 2023 | 412.65 | 411.20 | 415.00 | 409.00 | 1269668 | 0.30% |
| 15 Nov 2023 | 411.40 | 412.00 | 413.50 | 409.60 | 2258736 | 0.18% |
| 13 Nov 2023 | 410.65 | 410.00 | 411.25 | 406.20 | 3025750 | -0.17% |
| 12 Nov 2023 | 411.35 | 413.50 | 413.50 | 410.10 | 357103 | 0.46% |
| 10 Nov 2023 | 409.45 | 405.00 | 410.10 | 403.20 | 1856115 | 0.99% |
| 09 Nov 2023 | 405.45 | 405.65 | 406.90 | 403.55 | 2153695 | -0.05% |
| 08 Nov 2023 | 405.65 | 403.45 | 406.55 | 399.00 | 2451875 | 1.03% |
| 07 Nov 2023 | 401.50 | 396.60 | 403.35 | 394.20 | 2919260 | 1.56% |
| 06 Nov 2023 | 395.35 | 393.80 | 397.65 | 393.25 | 2330301 | 0.62% |
| 03 Nov 2023 | 392.90 | 393.00 | 393.60 | 389.00 | 1851600 | 0.68% |
| 02 Nov 2023 | 390.25 | 391.95 | 393.70 | 387.30 | 1425611 | 0.30% |
| 01 Nov 2023 | 389.10 | 384.00 | 390.95 | 384.00 | 2570151 | 1.49% |
| 31 Oct 2023 | 383.40 | 384.85 | 385.90 | 380.10 | 2300685 | 0.34% |
| 30 Oct 2023 | 382.10 | 377.80 | 384.70 | 372.65 | 5308844 | 2.02% |
| 27 Oct 2023 | 374.55 | 378.00 | 384.85 | 371.60 | 8113269 | -0.07% |
| 26 Oct 2023 | 374.80 | 385.25 | 387.60 | 371.65 | 6679568 | -3.79% |
| 25 Oct 2023 | 389.55 | 397.10 | 398.25 | 387.60 | 5099593 | -1.59% |
| 23 Oct 2023 | 395.85 | 406.00 | 408.00 | 393.25 | 4580694 | -2.25% |
| 20 Oct 2023 | 404.95 | 413.00 | 413.00 | 403.60 | 3027378 | -2.19% |
| 19 Oct 2023 | 414.00 | 411.70 | 416.00 | 407.55 | 2055651 | 0.28% |
| 18 Oct 2023 | 412.85 | 419.80 | 421.80 | 411.60 | 2577691 | -1.73% |
| 17 Oct 2023 | 420.10 | 417.00 | 423.45 | 416.50 | 2207161 | 0.82% |
| 16 Oct 2023 | 416.70 | 414.00 | 420.50 | 411.75 | 2135138 | 0.47% |
| 13 Oct 2023 | 414.75 | 414.00 | 417.35 | 411.20 | 2715674 | -0.42% |
| 12 Oct 2023 | 416.50 | 418.00 | 419.80 | 413.55 | 2455507 | 0.40% |
| 11 Oct 2023 | 414.85 | 417.45 | 422.90 | 414.30 | 2537529 | -0.36% |
| 10 Oct 2023 | 416.35 | 418.40 | 419.25 | 415.45 | 1022044 | 0.20% |
| 09 Oct 2023 | 415.50 | 420.00 | 420.70 | 413.30 | 2768044 | -1.76% |
| 06 Oct 2023 | 422.95 | 419.50 | 424.75 | 418.25 | 2577983 | 1.31% |
| 05 Oct 2023 | 417.50 | 411.10 | 419.30 | 407.90 | 3093788 | 2.69% |
| 04 Oct 2023 | 406.55 | 411.75 | 416.00 | 401.60 | 2906086 | -1.56% |
| 03 Oct 2023 | 413.00 | 412.00 | 416.45 | 406.00 | 3333713 | 0.46% |
| 29 Sep 2023 | 411.10 | 408.90 | 412.25 | 403.30 | 2722052 | 1.47% |
| 28 Sep 2023 | 405.15 | 412.95 | 414.70 | 404.00 | 2224890 | -1.94% |
| 27 Sep 2023 | 413.15 | 412.95 | 414.90 | 411.40 | 2458909 | 0.65% |
| 26 Sep 2023 | 410.50 | 408.45 | 414.20 | 405.55 | 1963642 | 0.47% |
| 25 Sep 2023 | 408.60 | 406.25 | 410.75 | 400.45 | 3601670 | 0.58% |
| 22 Sep 2023 | 406.25 | 407.00 | 411.35 | 402.65 | 2478833 | -0.14% |
| 21 Sep 2023 | 406.80 | 416.75 | 416.75 | 405.05 | 2460210 | -2.68% |
| 20 Sep 2023 | 418.00 | 416.25 | 421.55 | 413.00 | 2329586 | 0.54% |
| 18 Sep 2023 | 415.75 | 419.80 | 419.80 | 413.50 | 1821991 | -0.22% |
| 15 Sep 2023 | 416.65 | 428.00 | 431.95 | 415.40 | 5623551 | -1.65% |
| 14 Sep 2023 | 423.65 | 414.70 | 424.70 | 413.70 | 2921406 | 2.17% |
| 13 Sep 2023 | 414.65 | 420.00 | 420.95 | 407.35 | 4941740 | -1.40% |
| 12 Sep 2023 | 420.55 | 431.00 | 433.75 | 419.05 | 3376588 | -2.19% |
| 11 Sep 2023 | 429.95 | 430.45 | 432.65 | 427.75 | 2595165 | 0.09% |
| 08 Sep 2023 | 429.55 | 429.95 | 432.40 | 428.00 | 2326946 | 0.60% |
| 07 Sep 2023 | 427.00 | 432.00 | 436.45 | 425.00 | 3975992 | -1.04% |
| 06 Sep 2023 | 431.50 | 423.90 | 433.20 | 422.05 | 4575749 | 2.14% |
| 05 Sep 2023 | 422.45 | 423.95 | 425.80 | 419.85 | 1917747 | 0.38% |
| 04 Sep 2023 | 420.85 | 424.50 | 427.50 | 418.10 | 3393492 | -0.80% |
| 01 Sep 2023 | 424.25 | 421.90 | 427.50 | 415.70 | 3552699 | 0.80% |
| 31 Aug 2023 | 420.90 | 422.20 | 425.50 | 418.80 | 8176611 | 1.02% |
| 30 Aug 2023 | 416.65 | 394.00 | 418.60 | 393.85 | 13572441 | 5.95% |
| 29 Aug 2023 | 393.25 | 394.40 | 396.25 | 392.30 | 1175670 | -0.14% |
| 28 Aug 2023 | 393.80 | 393.00 | 397.80 | 391.55 | 2570095 | 0.46% |
| 25 Aug 2023 | 392.00 | 400.50 | 401.05 | 390.70 | 2242422 | -2.48% |
| 24 Aug 2023 | 401.95 | 404.05 | 407.10 | 401.45 | 3231012 | 0.21% |
| 23 Aug 2023 | 401.10 | 388.35 | 408.45 | 387.25 | 7685814 | 3.22% |
| 22 Aug 2023 | 388.60 | 379.40 | 389.40 | 379.40 | 3050549 | 2.42% |
| 21 Aug 2023 | 379.40 | 381.00 | 384.35 | 377.40 | 3783544 | -0.59% |
| 18 Aug 2023 | 381.65 | 381.90 | 384.00 | 376.90 | 3380576 | -0.14% |
| 17 Aug 2023 | 382.20 | 382.00 | 387.60 | 381.25 | 2255954 | -0.26% |
| 16 Aug 2023 | 383.20 | 381.00 | 384.90 | 378.00 | 2673943 | 0.01% |
| 14 Aug 2023 | 383.15 | 386.90 | 387.50 | 380.20 | 1515586 | -1.01% |
| 11 Aug 2023 | 387.05 | 383.00 | 389.25 | 381.65 | 1707604 | 1.18% |
| 10 Aug 2023 | 382.55 | 387.00 | 387.00 | 381.50 | 1630569 | -0.98% |
| 09 Aug 2023 | 386.35 | 388.70 | 390.00 | 383.85 | 2699907 | -0.59% |
| 08 Aug 2023 | 388.65 | 395.00 | 396.30 | 384.70 | 2362513 | -1.46% |
| 07 Aug 2023 | 394.40 | 397.95 | 399.25 | 392.75 | 1106933 | -0.37% |
| 04 Aug 2023 | 395.85 | 394.95 | 401.45 | 394.45 | 2799723 | 0.55% |
| 03 Aug 2023 | 393.70 | 395.00 | 397.25 | 391.20 | 1444757 | -0.52% |
| 02 Aug 2023 | 395.75 | 395.55 | 400.70 | 390.50 | 3668591 | -0.18% |
| 01 Aug 2023 | 396.45 | 395.00 | 401.90 | 394.35 | 1862465 | 0.34% |
| 31 Jul 2023 | 395.10 | 392.20 | 395.90 | 390.70 | 2423957 | 0.88% |
| 28 Jul 2023 | 391.65 | 379.00 | 393.65 | 378.55 | 5986681 | 1.74% |
| 27 Jul 2023 | 384.95 | 391.95 | 392.65 | 383.80 | 3689432 | -1.35% |
| 26 Jul 2023 | 390.20 | 393.30 | 395.80 | 389.10 | 2307085 | -0.50% |
| 25 Jul 2023 | 392.15 | 392.40 | 396.35 | 388.00 | 2450471 | 0.14% |
| 24 Jul 2023 | 391.60 | 395.00 | 395.20 | 387.00 | 3130735 | -0.55% |
| 21 Jul 2023 | 393.75 | 399.50 | 401.35 | 390.60 | 2856935 | -1.22% |
| 20 Jul 2023 | 398.60 | 405.00 | 405.80 | 396.45 | 4567515 | -0.41% |
| 19 Jul 2023 | 400.25 | 388.95 | 403.00 | 388.30 | 4318029 | 3.08% |
| 18 Jul 2023 | 388.30 | 393.95 | 394.00 | 384.85 | 2728824 | -0.46% |
| 17 Jul 2023 | 390.10 | 391.20 | 393.95 | 388.00 | 2677870 | 0.12% |
| 14 Jul 2023 | 389.65 | 389.50 | 391.85 | 384.55 | 2523610 | 0.57% |
| 13 Jul 2023 | 387.45 | 394.80 | 396.00 | 386.30 | 3948469 | -1.24% |
| 12 Jul 2023 | 392.30 | 393.30 | 397.85 | 390.55 | 4704057 | 0.09% |
| 11 Jul 2023 | 391.95 | 386.00 | 394.80 | 385.40 | 5866374 | 1.84% |
| 10 Jul 2023 | 384.85 | 384.00 | 387.50 | 381.25 | 1888465 | 0.63% |
| 07 Jul 2023 | 382.45 | 386.85 | 392.55 | 380.35 | 4322916 | -0.70% |
| 06 Jul 2023 | 385.15 | 379.95 | 386.45 | 378.00 | 2965148 | 1.26% |
| 05 Jul 2023 | 380.35 | 381.15 | 383.80 | 376.65 | 3591448 | -0.11% |
| 04 Jul 2023 | 380.75 | 390.40 | 393.70 | 380.00 | 2355595 | -2.47% |
| 03 Jul 2023 | 390.40 | 394.90 | 395.00 | 388.00 | 1522979 | -0.54% |
| 30 Jun 2023 | 392.50 | 398.00 | 398.50 | 390.65 | 4804430 | -1.00% |
| 28 Jun 2023 | 396.45 | 385.00 | 398.25 | 384.35 | 7311704 | 3.36% |
| 27 Jun 2023 | 383.55 | 386.00 | 386.50 | 378.85 | 3555619 | -0.01% |
| 26 Jun 2023 | 383.60 | 380.35 | 386.00 | 379.15 | 2261966 | 0.84% |
| 23 Jun 2023 | 380.40 | 383.40 | 386.55 | 378.45 | 3902114 | -0.59% |
| 22 Jun 2023 | 382.65 | 396.95 | 396.95 | 381.60 | 3244877 | -3.57% |
| 21 Jun 2023 | 396.80 | 397.00 | 403.00 | 394.10 | 5324374 | 0.58% |
| 20 Jun 2023 | 394.50 | 396.50 | 397.25 | 392.00 | 5053569 | -0.42% |
| 19 Jun 2023 | 396.15 | 406.00 | 406.00 | 393.50 | 2891291 | -1.76% |
| 16 Jun 2023 | 403.25 | 394.70 | 404.20 | 393.15 | 4845961 | 2.49% |
| 15 Jun 2023 | 393.45 | 393.10 | 395.95 | 391.20 | 2576653 | 0.55% |
| 14 Jun 2023 | 391.30 | 393.45 | 397.25 | 389.90 | 2881178 | -0.52% |
| 13 Jun 2023 | 393.35 | 389.25 | 394.60 | 388.40 | 3811857 | 1.46% |
| 12 Jun 2023 | 387.70 | 383.05 | 389.00 | 380.60 | 3749939 | 1.51% |
| 09 Jun 2023 | 381.95 | 383.00 | 386.05 | 381.00 | 4212790 | 0.30% |
| 08 Jun 2023 | 380.80 | 396.00 | 398.60 | 380.00 | 4946671 | -3.80% |
| 07 Jun 2023 | 395.85 | 392.00 | 397.25 | 389.45 | 2834627 | 1.70% |
| 06 Jun 2023 | 389.25 | 391.75 | 393.90 | 385.10 | 5116106 | -0.14% |
| 05 Jun 2023 | 389.80 | 396.00 | 399.25 | 388.25 | 4593591 | -1.48% |
| 02 Jun 2023 | 395.65 | 397.30 | 399.30 | 394.45 | 4398205 | -0.01% |
| 01 Jun 2023 | 395.70 | 389.70 | 396.40 | 386.20 | 5081690 | 1.54% |
| 31 May 2023 | 389.70 | 385.00 | 395.00 | 381.20 | 17417007 | 1.10% |
| 30 May 2023 | 385.45 | 380.85 | 386.00 | 379.25 | 2980523 | 1.43% |
| 29 May 2023 | 380.00 | 385.00 | 386.95 | 377.50 | 4011007 | -1.03% |
| 26 May 2023 | 383.95 | 381.80 | 386.00 | 381.10 | 2607569 | 0.88% |
| 25 May 2023 | 380.60 | 375.30 | 389.40 | 374.30 | 9253281 | 1.43% |
| 24 May 2023 | 375.25 | 371.05 | 377.45 | 369.20 | 4692522 | 1.15% |
| 23 May 2023 | 371.00 | 372.00 | 375.95 | 368.40 | 3058696 | -0.05% |
| 22 May 2023 | 371.20 | 371.75 | 375.40 | 369.20 | 2920212 | -0.31% |
| 19 May 2023 | 372.35 | 367.40 | 376.50 | 366.95 | 7034650 | 1.57% |
| 18 May 2023 | 366.60 | 369.45 | 372.50 | 365.25 | 4462806 | -0.24% |
| 17 May 2023 | 367.50 | 366.00 | 376.40 | 364.25 | 10649382 | 1.03% |
| 16 May 2023 | 363.75 | 355.00 | 371.60 | 355.00 | 10241550 | 2.94% |
| 15 May 2023 | 353.35 | 358.50 | 358.65 | 350.50 | 4013236 | -1.19% |
| 12 May 2023 | 357.60 | 367.00 | 367.00 | 353.50 | 12291661 | -2.17% |
| 11 May 2023 | 365.55 | 370.00 | 375.00 | 364.45 | 3099638 | -1.56% |
| 10 May 2023 | 371.35 | 374.20 | 375.95 | 367.30 | 3464915 | -0.77% |
| 09 May 2023 | 374.25 | 371.95 | 377.95 | 371.10 | 7795963 | 1.12% |
| 08 May 2023 | 370.10 | 363.00 | 374.00 | 361.85 | 10283508 | 3.18% |
| 05 May 2023 | 358.70 | 358.50 | 364.35 | 357.00 | 4722961 | 0.42% |
| 04 May 2023 | 357.20 | 357.20 | 359.50 | 352.50 | 4601660 | 0.65% |
| 03 May 2023 | 354.90 | 348.40 | 363.00 | 346.80 | 13208635 | 2.14% |
| 02 May 2023 | 347.45 | 342.20 | 350.60 | 340.30 | 9032408 | 2.46% |
| 28 Apr 2023 | 339.10 | 348.00 | 348.00 | 336.60 | 13144055 | -0.26% |
| 27 Apr 2023 | 340.00 | 342.00 | 343.40 | 336.65 | 3883042 | -0.28% |
| 26 Apr 2023 | 340.95 | 340.00 | 345.80 | 339.45 | 4497928 | 0.62% |
| 25 Apr 2023 | 338.85 | 338.45 | 341.00 | 337.55 | 1573448 | -0.04% |
| 24 Apr 2023 | 339.00 | 336.75 | 339.90 | 330.95 | 2999129 | 0.67% |
| 21 Apr 2023 | 336.75 | 337.00 | 338.60 | 333.15 | 3418976 | 0.49% |
| 20 Apr 2023 | 335.10 | 330.55 | 336.25 | 329.60 | 2903755 | 1.38% |
| 19 Apr 2023 | 330.55 | 332.45 | 334.95 | 328.65 | 2359012 | 0.05% |
| 18 Apr 2023 | 330.40 | 334.00 | 334.40 | 326.50 | 2741843 | -0.60% |
| 17 Apr 2023 | 332.40 | 327.50 | 333.50 | 326.25 | 3574529 | 1.33% |
| 13 Apr 2023 | 328.05 | 331.70 | 333.10 | 325.45 | 3140060 | -0.82% |
| 12 Apr 2023 | 330.75 | 327.40 | 331.85 | 325.25 | 2710628 | 1.04% |
| 11 Apr 2023 | 327.35 | 328.90 | 330.50 | 324.70 | 4266651 | -0.20% |
| 10 Apr 2023 | 328.00 | 327.50 | 332.25 | 324.65 | 3406679 | 0.38% |
| 06 Apr 2023 | 326.75 | 323.90 | 330.30 | 322.55 | 3880533 | 0.88% |
| 05 Apr 2023 | 323.90 | 320.00 | 324.65 | 318.10 | 2016527 | 0.89% |
| 03 Apr 2023 | 321.05 | 324.80 | 325.00 | 319.15 | 4349256 | -1.02% |
| 31 Mar 2023 | 324.35 | 320.50 | 326.80 | 318.85 | 3928162 | 1.66% |
| 29 Mar 2023 | 319.05 | 312.00 | 319.80 | 310.00 | 3193116 | 2.23% |
| 28 Mar 2023 | 312.10 | 306.50 | 313.50 | 302.10 | 3338848 | 2.34% |
| 27 Mar 2023 | 304.95 | 310.45 | 311.80 | 303.00 | 2877356 | -1.77% |
| 24 Mar 2023 | 310.45 | 314.00 | 315.95 | 309.40 | 1383891 | -1.15% |
| 23 Mar 2023 | 314.05 | 315.05 | 318.30 | 313.40 | 1778728 | -0.33% |
| 22 Mar 2023 | 315.10 | 318.85 | 319.75 | 312.65 | 1524897 | -0.87% |
| 21 Mar 2023 | 317.85 | 316.70 | 319.90 | 315.95 | 1793808 | 0.87% |
| 20 Mar 2023 | 315.10 | 324.40 | 324.40 | 311.45 | 1947923 | -2.10% |
| 17 Mar 2023 | 321.85 | 322.55 | 324.20 | 319.05 | 3180834 | 0.30% |
| 16 Mar 2023 | 320.90 | 313.15 | 321.90 | 312.15 | 2239532 | 1.66% |
| 15 Mar 2023 | 315.65 | 317.00 | 318.95 | 314.00 | 1572618 | 0.00% |
| 14 Mar 2023 | 315.65 | 312.10 | 316.75 | 306.70 | 2813465 | 1.12% |
| 13 Mar 2023 | 312.15 | 317.35 | 318.30 | 310.55 | 2251942 | -1.64% |
| 10 Mar 2023 | 317.35 | 321.50 | 321.50 | 313.40 | 1983100 | -1.38% |
| 09 Mar 2023 | 321.80 | 327.20 | 330.70 | 321.05 | 3685557 | -1.59% |
| 08 Mar 2023 | 327.00 | 319.70 | 327.75 | 318.05 | 2310325 | 2.28% |
| 06 Mar 2023 | 319.70 | 319.30 | 322.50 | 317.30 | 2872021 | 0.52% |
| 03 Mar 2023 | 318.05 | 316.05 | 320.00 | 315.50 | 2452201 | 0.94% |
| 02 Mar 2023 | 315.10 | 315.80 | 318.50 | 313.65 | 1906846 | 0.03% |
| 01 Mar 2023 | 315.00 | 312.00 | 316.90 | 309.35 | 1756767 | 1.37% |
| 28 Feb 2023 | 310.75 | 316.45 | 318.35 | 308.70 | 6413231 | -1.38% |
| 27 Feb 2023 | 315.10 | 310.10 | 318.00 | 307.45 | 2772486 | 1.78% |
| 24 Feb 2023 | 309.60 | 309.45 | 314.40 | 308.15 | 3867681 | 0.42% |
| 23 Feb 2023 | 308.30 | 301.10 | 309.80 | 300.00 | 4408387 | 2.90% |
| 22 Feb 2023 | 299.60 | 308.00 | 309.20 | 298.20 | 4232835 | -3.31% |
| 21 Feb 2023 | 309.85 | 316.00 | 316.70 | 308.70 | 2178497 | -1.56% |
| 20 Feb 2023 | 314.75 | 318.80 | 319.90 | 314.20 | 1122331 | -1.05% |
| 17 Feb 2023 | 318.10 | 322.00 | 325.00 | 317.05 | 1755117 | -1.20% |
| 16 Feb 2023 | 321.95 | 316.60 | 323.40 | 316.05 | 3051073 | 2.19% |
| 15 Feb 2023 | 315.05 | 312.70 | 317.45 | 311.65 | 1353334 | 0.25% |
| 14 Feb 2023 | 314.25 | 317.40 | 318.15 | 310.60 | 2393767 | -0.99% |
| 13 Feb 2023 | 317.40 | 323.75 | 323.90 | 316.05 | 1552198 | -1.96% |
| 10 Feb 2023 | 323.75 | 318.75 | 325.00 | 318.05 | 2013698 | 1.28% |
| 09 Feb 2023 | 319.65 | 319.00 | 322.10 | 317.60 | 2454873 | 0.38% |
| 08 Feb 2023 | 318.45 | 317.45 | 320.00 | 314.00 | 3828635 | 0.63% |
| 07 Feb 2023 | 316.45 | 314.75 | 317.45 | 311.25 | 2319895 | 0.54% |
| 06 Feb 2023 | 314.75 | 318.25 | 319.70 | 311.15 | 3217356 | -1.10% |
| 03 Feb 2023 | 318.25 | 318.00 | 320.40 | 313.70 | 3399231 | 0.08% |
| 02 Feb 2023 | 318.00 | 322.00 | 327.90 | 313.30 | 7762880 | -2.66% |
| 01 Feb 2023 | 326.70 | 318.00 | 330.45 | 310.20 | 29448497 | 8.54% |
| 31 Jan 2023 | 301.00 | 292.55 | 305.00 | 290.75 | 12635485 | 3.33% |
| 30 Jan 2023 | 291.30 | 287.95 | 297.30 | 286.10 | 6765564 | 1.69% |
| 27 Jan 2023 | 286.45 | 292.15 | 293.35 | 280.05 | 2707115 | -1.72% |
| 25 Jan 2023 | 291.45 | 301.35 | 302.00 | 288.85 | 3868054 | -3.06% |
| 24 Jan 2023 | 300.65 | 299.00 | 301.45 | 296.30 | 1928448 | 0.87% |
| 23 Jan 2023 | 298.05 | 295.55 | 299.45 | 295.05 | 1550982 | 0.85% |
| 20 Jan 2023 | 295.55 | 300.70 | 301.20 | 293.75 | 2965885 | -1.38% |
| 19 Jan 2023 | 299.70 | 303.00 | 305.65 | 297.70 | 6648466 | -1.35% |
| 18 Jan 2023 | 303.80 | 309.40 | 309.50 | 302.90 | 3500225 | -1.81% |
| 17 Jan 2023 | 309.40 | 305.55 | 309.85 | 303.55 | 1980442 | 1.34% |
| 16 Jan 2023 | 305.30 | 309.35 | 311.45 | 303.45 | 2156472 | -1.31% |
| 13 Jan 2023 | 309.35 | 309.95 | 312.45 | 307.30 | 4475889 | -0.15% |
| 12 Jan 2023 | 309.80 | 312.00 | 312.60 | 308.10 | 3779647 | -0.18% |
| 11 Jan 2023 | 310.35 | 310.40 | 314.15 | 308.70 | 1666652 | 0.00% |
| 10 Jan 2023 | 310.35 | 314.55 | 314.60 | 307.05 | 2375876 | -1.34% |
| 09 Jan 2023 | 314.55 | 311.55 | 315.75 | 310.70 | 2758554 | 1.37% |
| 06 Jan 2023 | 310.30 | 314.40 | 315.40 | 306.70 | 1970194 | -1.32% |
| 05 Jan 2023 | 314.45 | 315.00 | 316.00 | 309.65 | 2130168 | -0.05% |
| 04 Jan 2023 | 314.60 | 319.85 | 321.25 | 313.40 | 1967718 | -1.75% |
| 03 Jan 2023 | 320.20 | 317.20 | 321.15 | 316.40 | 1658599 | 0.95% |
| 02 Jan 2023 | 317.20 | 318.65 | 320.25 | 315.95 | 2021729 | -0.46% |
| 30 Dec 2022 | 318.65 | 315.25 | 321.00 | 313.10 | 4873538 | 1.59% |
| 29 Dec 2022 | 313.65 | 313.00 | 315.90 | 310.60 | 4182789 | -0.78% |
| 28 Dec 2022 | 316.10 | 314.00 | 317.15 | 308.00 | 4590662 | 0.52% |
| 27 Dec 2022 | 314.45 | 316.50 | 318.20 | 310.50 | 2856144 | 0.03% |
| 26 Dec 2022 | 314.35 | 296.00 | 315.80 | 295.25 | 7047516 | 4.96% |
| 23 Dec 2022 | 299.50 | 298.00 | 302.35 | 294.85 | 8489375 | -1.50% |
| 22 Dec 2022 | 304.05 | 309.00 | 312.15 | 294.80 | 9373234 | -1.75% |
| 21 Dec 2022 | 309.45 | 326.20 | 327.20 | 304.80 | 6052926 | -4.67% |
| 20 Dec 2022 | 324.60 | 326.00 | 328.35 | 320.40 | 3438177 | -0.67% |
| 19 Dec 2022 | 326.80 | 327.15 | 328.40 | 320.25 | 3337250 | -0.11% |
| 16 Dec 2022 | 327.15 | 331.75 | 334.25 | 325.85 | 4900647 | -1.83% |
| 15 Dec 2022 | 333.25 | 333.95 | 335.90 | 331.50 | 3169919 | -0.07% |
| 14 Dec 2022 | 333.50 | 329.35 | 334.10 | 328.55 | 4038800 | 1.80% |
| 13 Dec 2022 | 327.60 | 333.50 | 334.80 | 325.55 | 3005181 | -1.58% |
| 12 Dec 2022 | 332.85 | 330.00 | 334.70 | 328.00 | 4086392 | 0.83% |
| 09 Dec 2022 | 330.10 | 327.90 | 332.00 | 323.25 | 3530051 | 0.92% |
| 08 Dec 2022 | 327.10 | 326.00 | 328.55 | 324.70 | 1866220 | 0.60% |
| 07 Dec 2022 | 325.15 | 328.00 | 329.90 | 323.30 | 1917604 | -0.85% |
| 06 Dec 2022 | 327.95 | 323.60 | 328.85 | 321.55 | 3795855 | 1.14% |
| 05 Dec 2022 | 324.25 | 325.85 | 326.35 | 321.10 | 2844044 | -0.09% |
| 02 Dec 2022 | 324.55 | 324.50 | 326.75 | 322.50 | 2541213 | 0.17% |
| 01 Dec 2022 | 324.00 | 321.50 | 324.90 | 318.70 | 5236081 | 0.73% |
| 30 Nov 2022 | 321.65 | 317.20 | 325.20 | 316.30 | 116361726 | 1.72% |
| 29 Nov 2022 | 316.20 | 325.50 | 326.25 | 315.05 | 4642496 | -2.96% |
| 28 Nov 2022 | 325.85 | 321.85 | 327.00 | 319.30 | 6391422 | 1.20% |
| 25 Nov 2022 | 322.00 | 319.40 | 324.25 | 318.55 | 5361133 | 1.34% |
| 24 Nov 2022 | 317.75 | 319.00 | 319.85 | 315.10 | 5245401 | -0.17% |
| 23 Nov 2022 | 318.30 | 320.35 | 320.35 | 316.65 | 4492020 | 0.00% |
| 22 Nov 2022 | 318.30 | 317.95 | 320.30 | 314.30 | 4820283 | 0.57% |
| 21 Nov 2022 | 316.50 | 314.20 | 318.25 | 313.00 | 5710316 | 0.83% |
| 18 Nov 2022 | 313.90 | 317.90 | 320.45 | 312.45 | 6961556 | -0.54% |
| 17 Nov 2022 | 315.60 | 311.00 | 317.80 | 306.65 | 9813569 | 1.71% |
| 16 Nov 2022 | 310.30 | 313.70 | 321.95 | 304.45 | 11959478 | -0.54% |
| 15 Nov 2022 | 312.00 | 314.00 | 316.55 | 308.95 | 5724757 | -0.21% |
| 14 Nov 2022 | 312.65 | 316.30 | 317.20 | 304.30 | 13352240 | -0.86% |
| 11 Nov 2022 | 315.35 | 349.00 | 349.00 | 308.65 | 30427808 | -6.89% |
| 10 Nov 2022 | 338.70 | 337.00 | 344.20 | 331.85 | 6333700 | 0.36% |
| 09 Nov 2022 | 337.50 | 346.50 | 346.60 | 336.15 | 6191564 | -1.82% |
| 07 Nov 2022 | 343.75 | 337.00 | 345.75 | 335.35 | 4725337 | 2.69% |
| 04 Nov 2022 | 334.75 | 340.65 | 344.10 | 333.55 | 4918508 | -1.53% |
| 03 Nov 2022 | 339.95 | 340.80 | 346.75 | 337.50 | 3584088 | -0.72% |
| 02 Nov 2022 | 342.40 | 342.40 | 345.00 | 339.05 | 3934153 | 0.29% |
| 01 Nov 2022 | 341.40 | 334.85 | 342.65 | 334.50 | 5009143 | 2.28% |
| 31 Oct 2022 | 333.80 | 324.40 | 334.65 | 322.50 | 4724395 | 3.58% |
| 28 Oct 2022 | 322.25 | 322.30 | 323.20 | 319.20 | 2049533 | 0.08% |
| 27 Oct 2022 | 322.00 | 321.45 | 323.70 | 317.25 | 2872053 | 0.70% |
| 25 Oct 2022 | 319.75 | 317.55 | 321.40 | 314.75 | 3616795 | 1.14% |
| 24 Oct 2022 | 316.15 | 316.65 | 316.90 | 311.00 | 635878 | 0.81% |
| 21 Oct 2022 | 313.60 | 314.00 | 316.50 | 311.00 | 3269322 | -0.03% |
| 20 Oct 2022 | 313.70 | 320.00 | 322.85 | 312.25 | 4131523 | -2.33% |
| 19 Oct 2022 | 321.20 | 324.60 | 324.70 | 319.25 | 3421227 | -0.68% |
| 18 Oct 2022 | 323.40 | 320.20 | 326.75 | 316.40 | 6590218 | 1.62% |
| 17 Oct 2022 | 318.25 | 308.00 | 318.95 | 305.00 | 6195992 | 2.74% |
| 14 Oct 2022 | 309.75 | 324.00 | 324.00 | 308.60 | 6889203 | -2.33% |
| 13 Oct 2022 | 317.15 | 332.00 | 332.90 | 312.70 | 8894689 | -4.04% |
| 12 Oct 2022 | 330.50 | 329.00 | 333.20 | 327.75 | 5657173 | 0.05% |
| 11 Oct 2022 | 330.35 | 338.80 | 340.45 | 328.70 | 4880130 | -2.02% |
| 10 Oct 2022 | 337.15 | 339.00 | 344.30 | 335.20 | 4647522 | -1.23% |
| 07 Oct 2022 | 341.35 | 342.50 | 347.10 | 336.10 | 8199762 | -0.07% |
| 06 Oct 2022 | 341.60 | 346.90 | 348.45 | 339.00 | 5900933 | -0.77% |
| 04 Oct 2022 | 344.25 | 343.45 | 346.20 | 339.00 | 6720506 | 2.20% |
| 03 Oct 2022 | 336.85 | 333.90 | 346.85 | 331.15 | 11918533 | 1.55% |
| 30 Sep 2022 | 331.70 | 326.20 | 333.25 | 321.40 | 5038257 | 1.47% |
| 29 Sep 2022 | 326.90 | 328.40 | 329.90 | 321.70 | 4592766 | 0.60% |
| 28 Sep 2022 | 324.95 | 327.40 | 333.00 | 323.85 | 8068423 | -0.78% |
| 27 Sep 2022 | 327.50 | 319.90 | 330.40 | 313.70 | 8422268 | 3.54% |
| 26 Sep 2022 | 316.30 | 324.80 | 329.75 | 305.45 | 7818248 | -3.21% |
| 23 Sep 2022 | 326.80 | 334.30 | 336.25 | 323.45 | 5791275 | -2.11% |
| 22 Sep 2022 | 333.85 | 324.85 | 334.85 | 323.90 | 4692825 | 2.46% |
| 21 Sep 2022 | 325.85 | 326.80 | 328.60 | 322.05 | 2490799 | -0.15% |
| 20 Sep 2022 | 326.35 | 321.45 | 328.30 | 321.00 | 3761292 | 2.06% |
| 19 Sep 2022 | 319.75 | 319.00 | 324.50 | 316.70 | 5287152 | -0.70% |
| 16 Sep 2022 | 322.00 | 334.10 | 337.20 | 319.00 | 17503183 | -3.56% |
| 15 Sep 2022 | 333.90 | 323.70 | 335.45 | 320.35 | 10952542 | 3.89% |
| 14 Sep 2022 | 321.40 | 314.00 | 326.30 | 313.45 | 7405696 | 1.24% |
| 13 Sep 2022 | 317.45 | 316.40 | 319.95 | 314.55 | 2730374 | 0.79% |
| 12 Sep 2022 | 314.95 | 313.85 | 316.45 | 312.20 | 2682918 | 0.78% |
| 09 Sep 2022 | 312.50 | 311.40 | 314.90 | 309.80 | 3824543 | 1.00% |
| 08 Sep 2022 | 309.40 | 309.90 | 311.40 | 307.70 | 3329888 | 0.62% |
| 07 Sep 2022 | 307.50 | 305.50 | 313.80 | 304.10 | 6284102 | 0.77% |
| 06 Sep 2022 | 305.15 | 310.45 | 311.45 | 303.75 | 5498799 | -1.55% |
| 05 Sep 2022 | 309.95 | 297.40 | 311.30 | 296.90 | 8941388 | 4.50% |
| 02 Sep 2022 | 296.60 | 295.90 | 298.95 | 293.10 | 4229164 | 0.64% |
| 01 Sep 2022 | 294.70 | 284.70 | 295.60 | 281.95 | 8427265 | 3.24% |
| 30 Aug 2022 | 285.45 | 284.20 | 288.20 | 283.60 | 6454591 | 1.22% |
| 29 Aug 2022 | 282.00 | 272.00 | 284.50 | 272.00 | 4252909 | 0.41% |
| 26 Aug 2022 | 280.85 | 275.50 | 282.00 | 275.00 | 5389031 | 2.72% |
| 25 Aug 2022 | 273.40 | 275.75 | 277.10 | 272.95 | 2465144 | -0.55% |
| 24 Aug 2022 | 274.90 | 273.20 | 275.70 | 271.30 | 3078936 | 0.60% |
| 23 Aug 2022 | 273.25 | 264.50 | 274.30 | 263.35 | 4124063 | 2.21% |
| 22 Aug 2022 | 267.35 | 271.45 | 271.80 | 265.05 | 3445250 | -1.51% |
| 19 Aug 2022 | 271.45 | 276.75 | 277.55 | 268.90 | 4199934 | -1.42% |
| 18 Aug 2022 | 275.35 | 276.75 | 281.15 | 274.15 | 6128006 | 0.04% |
| 17 Aug 2022 | 275.25 | 277.50 | 280.55 | 274.50 | 8140551 | -0.07% |
| 16 Aug 2022 | 275.45 | 273.00 | 277.30 | 272.00 | 10178621 | 1.29% |
| 12 Aug 2022 | 271.95 | 277.75 | 277.80 | 270.55 | 5596666 | -1.89% |
| 11 Aug 2022 | 277.20 | 270.95 | 278.90 | 269.95 | 12219650 | 3.34% |
| 10 Aug 2022 | 268.25 | 272.40 | 277.15 | 266.35 | 14559571 | -0.96% |
| 08 Aug 2022 | 270.85 | 271.25 | 272.70 | 266.85 | 6028420 | 0.39% |
| 05 Aug 2022 | 269.80 | 269.90 | 273.90 | 267.70 | 5542385 | -0.24% |
| 04 Aug 2022 | 270.45 | 275.15 | 275.30 | 265.45 | 4965712 | -1.28% |
| 03 Aug 2022 | 273.95 | 268.35 | 275.00 | 267.10 | 5485535 | 2.05% |
| 02 Aug 2022 | 268.45 | 270.40 | 273.50 | 266.10 | 5063176 | -0.74% |
| 01 Aug 2022 | 270.45 | 264.45 | 272.85 | 263.10 | 5032085 | 2.89% |
| 29 Jul 2022 | 262.85 | 264.10 | 266.90 | 262.00 | 2716311 | -0.11% |
| 28 Jul 2022 | 263.15 | 262.35 | 264.50 | 260.40 | 2712234 | 1.04% |
| 27 Jul 2022 | 260.45 | 258.30 | 262.30 | 257.55 | 3663059 | 0.73% |
| 26 Jul 2022 | 258.55 | 261.50 | 261.60 | 254.35 | 3777193 | -0.84% |
| 25 Jul 2022 | 260.75 | 252.60 | 261.90 | 251.70 | 8186609 | 3.21% |
| 22 Jul 2022 | 252.65 | 252.50 | 254.00 | 250.05 | 3404782 | 0.36% |
| 21 Jul 2022 | 251.75 | 251.00 | 253.45 | 249.45 | 2857797 | 0.20% |
| 20 Jul 2022 | 251.25 | 252.40 | 257.15 | 250.10 | 5500371 | 0.14% |
| 19 Jul 2022 | 250.90 | 250.30 | 254.35 | 248.25 | 2553371 | -0.02% |
| 18 Jul 2022 | 250.95 | 251.55 | 253.00 | 250.00 | 3501346 | 0.10% |
| 15 Jul 2022 | 250.70 | 243.40 | 251.30 | 243.40 | 2449513 | 2.75% |
| 14 Jul 2022 | 244.00 | 246.60 | 247.50 | 241.35 | 1978201 | -0.63% |
| 13 Jul 2022 | 245.55 | 246.40 | 251.10 | 244.40 | 4991296 | 0.37% |
| 12 Jul 2022 | 244.65 | 245.00 | 246.95 | 242.95 | 2922674 | -0.53% |
| 11 Jul 2022 | 245.95 | 242.75 | 247.25 | 241.65 | 4221320 | 1.28% |
| 08 Jul 2022 | 242.85 | 244.50 | 245.50 | 241.20 | 2412484 | -0.51% |
| 07 Jul 2022 | 244.10 | 238.00 | 245.30 | 237.75 | 8205356 | 3.04% |
| 06 Jul 2022 | 236.90 | 236.65 | 238.00 | 233.95 | 3574519 | 0.19% |
| 05 Jul 2022 | 236.45 | 232.20 | 237.90 | 232.15 | 8248897 | 1.85% |
| 04 Jul 2022 | 232.15 | 226.30 | 232.75 | 225.00 | 3699951 | 2.83% |
| 01 Jul 2022 | 225.75 | 222.10 | 228.10 | 220.40 | 3902317 | 0.27% |
| 30 Jun 2022 | 225.15 | 232.50 | 233.00 | 224.10 | 3549734 | -2.85% |
| 29 Jun 2022 | 231.75 | 225.90 | 232.40 | 224.90 | 5092088 | 1.20% |
| 28 Jun 2022 | 229.00 | 224.65 | 229.75 | 224.60 | 2815451 | 1.35% |
| 27 Jun 2022 | 225.95 | 229.80 | 230.00 | 224.95 | 4086963 | -0.42% |
| 24 Jun 2022 | 226.90 | 225.50 | 229.50 | 224.50 | 4909943 | 1.52% |
| 23 Jun 2022 | 223.50 | 215.60 | 224.40 | 214.40 | 5283412 | 3.91% |
| 22 Jun 2022 | 215.10 | 222.00 | 222.00 | 214.00 | 3939513 | -3.13% |
| 21 Jun 2022 | 222.05 | 215.50 | 223.80 | 215.25 | 4001277 | 3.23% |
| 20 Jun 2022 | 215.10 | 211.05 | 216.55 | 207.25 | 5982095 | 0.66% |
| 17 Jun 2022 | 213.70 | 211.30 | 216.30 | 209.30 | 4437466 | -0.26% |
| 16 Jun 2022 | 214.25 | 224.90 | 225.65 | 213.05 | 4476522 | -3.51% |
| 15 Jun 2022 | 222.05 | 217.20 | 222.85 | 217.00 | 5236714 | 2.61% |
| 14 Jun 2022 | 216.40 | 216.00 | 219.95 | 214.80 | 2818524 | 0.12% |
| 13 Jun 2022 | 216.15 | 215.90 | 217.40 | 212.55 | 4408825 | -1.86% |
| 10 Jun 2022 | 220.25 | 220.55 | 222.35 | 219.40 | 4069114 | -1.32% |
| 09 Jun 2022 | 223.20 | 227.45 | 227.50 | 219.95 | 5295528 | -1.89% |
| 08 Jun 2022 | 227.50 | 231.80 | 231.80 | 226.70 | 3388748 | -1.54% |
| 07 Jun 2022 | 231.05 | 228.50 | 232.20 | 226.30 | 2592093 | 1.01% |
| 06 Jun 2022 | 228.75 | 230.00 | 232.35 | 225.35 | 2472118 | -1.87% |
| 03 Jun 2022 | 233.10 | 236.35 | 238.30 | 231.15 | 1756940 | -0.62% |
| 02 Jun 2022 | 234.55 | 236.45 | 236.45 | 230.20 | 3311813 | -0.87% |
| 01 Jun 2022 | 236.60 | 236.00 | 238.70 | 234.00 | 3309666 | 0.68% |
| 31 May 2022 | 235.00 | 237.90 | 240.15 | 234.25 | 5005169 | -1.18% |
| 30 May 2022 | 237.80 | 227.80 | 239.50 | 227.30 | 9022779 | 5.67% |
| 27 May 2022 | 225.05 | 226.05 | 227.00 | 222.80 | 3984085 | 2.11% |
| 26 May 2022 | 220.40 | 222.95 | 225.00 | 211.20 | 10828637 | -0.59% |
| 25 May 2022 | 221.70 | 226.75 | 228.25 | 218.60 | 4851246 | -1.69% |
| 24 May 2022 | 225.50 | 232.00 | 232.50 | 224.70 | 5737671 | -2.51% |
| 23 May 2022 | 231.30 | 225.65 | 232.90 | 222.05 | 6253611 | 3.72% |
| 20 May 2022 | 223.00 | 223.90 | 225.80 | 220.80 | 6403672 | 1.32% |
| 19 May 2022 | 220.10 | 222.25 | 226.00 | 219.50 | 5644709 | -2.95% |
| 18 May 2022 | 226.80 | 233.35 | 234.90 | 226.10 | 7000508 | -1.92% |
| 17 May 2022 | 231.25 | 226.40 | 232.55 | 224.65 | 6146889 | 2.98% |
| 16 May 2022 | 224.55 | 220.40 | 229.15 | 217.35 | 6118575 | 2.82% |
| 13 May 2022 | 218.40 | 219.50 | 226.00 | 217.30 | 8327170 | 0.25% |
| 12 May 2022 | 217.85 | 222.45 | 223.40 | 216.25 | 8408010 | -3.18% |
| 11 May 2022 | 225.00 | 228.70 | 234.55 | 220.50 | 9359469 | -2.34% |
| 10 May 2022 | 230.40 | 239.70 | 241.00 | 228.00 | 10966157 | -3.29% |
| 09 May 2022 | 238.25 | 246.00 | 249.85 | 237.20 | 9488538 | -4.30% |
| 06 May 2022 | 248.95 | 243.50 | 251.35 | 243.00 | 6257584 | -0.52% |
| 05 May 2022 | 250.25 | 258.95 | 260.00 | 248.05 | 10969132 | -2.80% |
| 04 May 2022 | 257.45 | 263.90 | 268.95 | 254.00 | 14185747 | -1.62% |
| 02 May 2022 | 261.70 | 253.85 | 265.50 | 253.00 | 14927385 | 2.03% |
| 29 Apr 2022 | 256.50 | 248.95 | 260.30 | 247.05 | 17484271 | 3.85% |
| 28 Apr 2022 | 247.00 | 238.00 | 249.80 | 236.80 | 21806457 | 4.77% |
| 27 Apr 2022 | 235.75 | 231.40 | 238.30 | 231.05 | 10035198 | 1.16% |
| 26 Apr 2022 | 233.05 | 238.00 | 239.45 | 229.00 | 7836564 | -0.70% |
| 25 Apr 2022 | 234.70 | 238.10 | 240.50 | 228.70 | 8316549 | -2.57% |
| 22 Apr 2022 | 240.90 | 242.70 | 249.90 | 240.00 | 4911841 | -1.35% |
| 21 Apr 2022 | 244.20 | 240.70 | 248.60 | 238.90 | 7399169 | 2.78% |
| 20 Apr 2022 | 237.60 | 245.40 | 249.50 | 233.80 | 9360017 | -2.46% |
| 19 Apr 2022 | 243.60 | 247.50 | 253.70 | 239.55 | 5566459 | -1.18% |
| 18 Apr 2022 | 246.50 | 249.90 | 251.70 | 244.75 | 6370134 | -2.38% |
| 13 Apr 2022 | 252.50 | 250.70 | 260.45 | 249.55 | 10184558 | 1.41% |
| 12 Apr 2022 | 249.00 | 251.00 | 257.00 | 242.75 | 9679008 | -0.68% |
| 11 Apr 2022 | 250.70 | 253.80 | 257.60 | 249.95 | 4000970 | -1.24% |
| 08 Apr 2022 | 253.85 | 251.50 | 257.80 | 248.50 | 7519958 | 1.42% |
| 07 Apr 2022 | 250.30 | 254.65 | 254.65 | 247.10 | 11673611 | -0.30% |
| 06 Apr 2022 | 251.05 | 235.00 | 254.00 | 235.00 | 26772928 | 6.56% |
| 05 Apr 2022 | 235.60 | 241.40 | 241.40 | 234.10 | 7285938 | -1.46% |
| 04 Apr 2022 | 239.10 | 242.70 | 244.00 | 238.50 | 6636982 | -0.62% |
| 01 Apr 2022 | 240.60 | 238.70 | 243.00 | 237.65 | 5583031 | 0.88% |
| 31 Mar 2022 | 238.50 | 241.00 | 244.00 | 236.15 | 8018143 | -1.14% |
| 30 Mar 2022 | 241.25 | 242.10 | 245.50 | 239.00 | 8982640 | 0.25% |
| 29 Mar 2022 | 240.65 | 234.40 | 241.50 | 227.30 | 15571563 | 3.75% |
| 28 Mar 2022 | 231.95 | 229.95 | 234.85 | 225.00 | 17086976 | 1.89% |
| 25 Mar 2022 | 227.65 | 220.75 | 235.80 | 219.30 | 24798138 | 3.90% |
| 24 Mar 2022 | 219.10 | 216.10 | 219.90 | 214.50 | 5238276 | 1.39% |
| 23 Mar 2022 | 216.10 | 212.90 | 221.35 | 209.65 | 19198052 | 3.52% |
| 22 Mar 2022 | 208.75 | 206.00 | 214.00 | 205.80 | 9132579 | 1.33% |
| 21 Mar 2022 | 206.00 | 209.00 | 212.50 | 205.00 | 4340065 | -1.20% |
| 17 Mar 2022 | 208.50 | 212.25 | 215.00 | 207.90 | 4300782 | -1.09% |
| 16 Mar 2022 | 210.80 | 203.80 | 211.80 | 201.75 | 8051450 | 4.49% |
| 15 Mar 2022 | 201.75 | 205.70 | 207.30 | 200.40 | 2077320 | -1.37% |
| 14 Mar 2022 | 204.55 | 204.05 | 206.95 | 202.75 | 3681703 | 0.76% |
| 11 Mar 2022 | 203.00 | 200.15 | 204.50 | 200.00 | 4025498 | 0.57% |
| 10 Mar 2022 | 201.85 | 211.70 | 213.30 | 200.50 | 8245978 | -2.63% |
| 09 Mar 2022 | 207.30 | 197.00 | 208.80 | 196.20 | 15038951 | 6.83% |
| 08 Mar 2022 | 194.05 | 189.95 | 195.00 | 188.55 | 3581319 | 2.32% |
| 07 Mar 2022 | 189.65 | 183.40 | 191.95 | 180.60 | 6742376 | -0.45% |
| 04 Mar 2022 | 190.50 | 198.70 | 200.65 | 187.30 | 8468769 | -4.73% |
| 03 Mar 2022 | 199.95 | 201.70 | 206.70 | 199.00 | 6831997 | 0.96% |
| 02 Mar 2022 | 198.05 | 197.40 | 199.75 | 196.30 | 3638560 | -0.70% |
| 28 Feb 2022 | 199.45 | 198.00 | 201.80 | 196.00 | 6432432 | -0.37% |
| 25 Feb 2022 | 200.20 | 199.90 | 204.00 | 197.75 | 4144809 | 3.04% |
| 24 Feb 2022 | 194.30 | 197.00 | 200.70 | 191.95 | 7389515 | -5.13% |
| 23 Feb 2022 | 204.80 | 207.95 | 210.50 | 202.90 | 6741250 | 0.17% |
| 22 Feb 2022 | 204.45 | 200.05 | 206.65 | 199.10 | 4734973 | -0.24% |
| 21 Feb 2022 | 204.95 | 206.75 | 210.55 | 203.65 | 3543538 | -1.01% |
| 18 Feb 2022 | 207.05 | 208.80 | 210.40 | 206.35 | 2200268 | -1.08% |
| 17 Feb 2022 | 209.30 | 206.85 | 211.50 | 206.35 | 5603756 | 2.17% |
| 16 Feb 2022 | 204.85 | 207.95 | 209.75 | 203.30 | 3619273 | -0.56% |
| 15 Feb 2022 | 206.00 | 197.00 | 206.90 | 194.10 | 3357223 | 5.59% |
| 14 Feb 2022 | 195.10 | 200.95 | 202.00 | 193.00 | 5714424 | -5.57% |
| 11 Feb 2022 | 206.60 | 214.00 | 214.80 | 205.25 | 4362462 | -4.02% |
| 10 Feb 2022 | 215.25 | 213.70 | 216.50 | 210.70 | 2830030 | 1.20% |
| 09 Feb 2022 | 212.70 | 212.00 | 215.65 | 211.60 | 3545796 | 0.88% |
| 08 Feb 2022 | 210.85 | 213.10 | 213.85 | 207.45 | 2914711 | -0.45% |
| 07 Feb 2022 | 211.80 | 217.30 | 218.55 | 211.00 | 3697144 | -2.19% |
| 04 Feb 2022 | 216.55 | 220.65 | 220.70 | 214.00 | 3629097 | -1.05% |
| 03 Feb 2022 | 218.85 | 219.00 | 220.85 | 216.90 | 4093071 | 0.14% |
| 02 Feb 2022 | 218.55 | 220.00 | 226.55 | 217.10 | 10503819 | -1.82% |
| 01 Feb 2022 | 222.60 | 219.00 | 223.80 | 212.50 | 11465922 | 3.25% |
| 31 Jan 2022 | 215.60 | 208.50 | 218.50 | 208.50 | 7624838 | 4.00% |
| 28 Jan 2022 | 207.30 | 203.50 | 211.80 | 202.00 | 7077893 | 3.29% |
| 27 Jan 2022 | 200.70 | 195.00 | 203.00 | 194.15 | 3737985 | 1.44% |
| 25 Jan 2022 | 197.85 | 194.00 | 199.55 | 190.85 | 6793399 | 1.33% |
| 24 Jan 2022 | 195.25 | 205.00 | 207.35 | 191.20 | 5947982 | -5.38% |
| 21 Jan 2022 | 206.35 | 209.00 | 211.30 | 203.75 | 3341819 | -1.48% |
| 20 Jan 2022 | 209.45 | 207.45 | 210.50 | 205.80 | 2400231 | 0.96% |
| 19 Jan 2022 | 207.45 | 207.35 | 208.90 | 202.85 | 2503569 | 0.05% |
| 18 Jan 2022 | 207.35 | 210.20 | 214.00 | 206.00 | 6202115 | -0.77% |
| 17 Jan 2022 | 208.95 | 210.45 | 212.75 | 208.25 | 3557863 | -0.83% |
| 14 Jan 2022 | 210.70 | 207.90 | 213.95 | 207.55 | 4035525 | 0.10% |
| 13 Jan 2022 | 210.50 | 209.00 | 211.35 | 206.40 | 6360773 | 1.08% |
| 12 Jan 2022 | 208.25 | 199.00 | 209.20 | 197.95 | 13520393 | 5.68% |
| 11 Jan 2022 | 197.05 | 192.95 | 198.00 | 191.30 | 5588615 | 1.23% |
| 10 Jan 2022 | 194.65 | 184.00 | 196.50 | 184.00 | 10494070 | 4.45% |
| 07 Jan 2022 | 186.35 | 188.45 | 188.45 | 183.25 | 3454412 | -0.13% |
| 06 Jan 2022 | 186.60 | 179.05 | 187.35 | 179.00 | 5259513 | 2.50% |
| 05 Jan 2022 | 182.05 | 184.00 | 185.05 | 181.10 | 3155809 | -1.33% |
| 04 Jan 2022 | 184.50 | 185.00 | 187.70 | 182.65 | 4651684 | 0.24% |
| 03 Jan 2022 | 184.05 | 179.80 | 186.00 | 178.05 | 5114995 | 1.83% |
| 31 Dec 2021 | 180.75 | 176.00 | 181.85 | 175.00 | 4610528 | 2.21% |
| 30 Dec 2021 | 176.85 | 179.90 | 181.85 | 175.55 | 4941576 | -2.80% |
| 29 Dec 2021 | 181.95 | 182.15 | 184.30 | 180.75 | 2461845 | -0.46% |
| 28 Dec 2021 | 182.80 | 179.35 | 184.35 | 178.60 | 4824090 | 2.58% |
| 27 Dec 2021 | 178.20 | 173.00 | 179.10 | 172.15 | 3900089 | 0.88% |
| 24 Dec 2021 | 176.65 | 180.50 | 181.40 | 175.00 | 4646074 | -2.00% |
| 23 Dec 2021 | 180.25 | 183.00 | 183.75 | 179.20 | 2519410 | -0.44% |
| 22 Dec 2021 | 181.05 | 182.50 | 184.00 | 178.05 | 4314981 | 0.28% |
| 21 Dec 2021 | 180.55 | 184.00 | 187.00 | 178.90 | 7060940 | -1.15% |
| 20 Dec 2021 | 182.65 | 184.90 | 186.40 | 177.50 | 6030682 | -4.32% |
| 17 Dec 2021 | 190.90 | 194.15 | 195.05 | 188.30 | 5808908 | -2.13% |
| 16 Dec 2021 | 195.05 | 200.80 | 203.00 | 194.55 | 4244556 | -2.35% |
| 15 Dec 2021 | 199.75 | 198.90 | 203.50 | 196.60 | 6347873 | 0.81% |
| 14 Dec 2021 | 198.15 | 198.20 | 202.60 | 197.25 | 4832344 | -2.56% |
| 13 Dec 2021 | 203.35 | 205.50 | 206.50 | 201.60 | 2623013 | -0.39% |
| 10 Dec 2021 | 204.15 | 203.90 | 206.50 | 201.40 | 4200525 | 0.12% |
| 09 Dec 2021 | 203.90 | 204.00 | 205.65 | 202.00 | 5462146 | 0.92% |
| 08 Dec 2021 | 202.05 | 197.20 | 204.90 | 197.05 | 11344076 | 3.48% |
| 07 Dec 2021 | 195.25 | 189.95 | 196.50 | 189.35 | 6130489 | 4.41% |
| 06 Dec 2021 | 187.00 | 190.00 | 194.45 | 186.30 | 7362776 | -2.76% |
| 03 Dec 2021 | 192.30 | 187.00 | 196.00 | 184.30 | 17321214 | 4.40% |
| 02 Dec 2021 | 184.20 | 182.00 | 186.00 | 179.20 | 8435304 | 0.05% |
| 01 Dec 2021 | 184.10 | 179.95 | 185.35 | 177.55 | 11547921 | 2.11% |
| 30 Nov 2021 | 180.30 | 173.15 | 185.80 | 173.15 | 25848702 | 4.49% |
| 29 Nov 2021 | 172.55 | 179.90 | 182.05 | 171.00 | 18873541 | -5.22% |
| 26 Nov 2021 | 182.05 | 200.50 | 201.40 | 180.05 | 18934223 | -11.43% |
| 25 Nov 2021 | 205.55 | 207.00 | 207.25 | 203.50 | 3270399 | -0.29% |
| 24 Nov 2021 | 206.15 | 208.30 | 209.50 | 205.00 | 5315951 | -0.53% |
| 23 Nov 2021 | 207.25 | 200.10 | 208.35 | 197.35 | 5882101 | 2.62% |
| 22 Nov 2021 | 201.95 | 210.90 | 211.00 | 196.65 | 7005587 | -4.06% |
| 18 Nov 2021 | 210.50 | 216.50 | 218.00 | 207.00 | 6209765 | -2.34% |
| 17 Nov 2021 | 215.55 | 218.45 | 220.40 | 212.25 | 6520504 | -0.62% |
| 16 Nov 2021 | 216.90 | 218.90 | 224.20 | 216.25 | 11019325 | 0.30% |
| 15 Nov 2021 | 216.25 | 215.35 | 220.90 | 212.90 | 9594836 | 0.91% |
| 12 Nov 2021 | 214.30 | 210.75 | 214.95 | 209.00 | 6719530 | 3.08% |
| 11 Nov 2021 | 207.90 | 214.00 | 214.45 | 207.20 | 7249373 | -0.42% |
| 10 Nov 2021 | 208.77 | 212.94 | 217.21 | 207.70 | 13046687 | -2.07% |
| 09 Nov 2021 | 213.18 | 207.51 | 218.08 | 207.51 | 11701669 | 3.12% |
| 08 Nov 2021 | 206.73 | 210.42 | 210.42 | 204.60 | 7717120 | -1.02% |
| 04 Nov 2021 | 208.87 | 198.73 | 210.18 | 198.15 | 8400777 | 5.93% |
| 03 Nov 2021 | 197.18 | 198.54 | 200.43 | 195.44 | 5258071 | 0.05% |
| 02 Nov 2021 | 197.09 | 201.16 | 201.50 | 196.41 | 4446372 | -1.57% |
| 01 Nov 2021 | 200.24 | 187.63 | 201.45 | 186.86 | 10167774 | 5.01% |
| 29 Oct 2021 | 190.69 | 194.18 | 198.15 | 186.61 | 6358995 | -1.33% |
| 28 Oct 2021 | 193.26 | 197.33 | 197.86 | 191.27 | 8268891 | -2.23% |
| 27 Oct 2021 | 197.67 | 202.66 | 203.92 | 196.94 | 4463895 | -1.73% |
| 26 Oct 2021 | 201.16 | 201.55 | 206.05 | 198.69 | 6010714 | 0.78% |
| 25 Oct 2021 | 199.61 | 202.56 | 207.22 | 195.00 | 9385218 | 0.59% |
| 22 Oct 2021 | 198.44 | 211.39 | 218.08 | 196.70 | 13270594 | -4.35% |
| 21 Oct 2021 | 207.46 | 218.18 | 221.08 | 203.10 | 14286402 | -2.49% |
| 20 Oct 2021 | 212.75 | 211.39 | 217.84 | 206.54 | 14827814 | 2.12% |
| 19 Oct 2021 | 208.33 | 220.84 | 223.80 | 205.09 | 12540061 | -4.70% |
| 18 Oct 2021 | 218.61 | 224.62 | 227.87 | 215.41 | 12208890 | -1.79% |
| 14 Oct 2021 | 222.59 | 226.32 | 230.20 | 214.88 | 19655318 | -0.56% |
| 13 Oct 2021 | 223.85 | 208.87 | 227.97 | 208.09 | 29860918 | 8.00% |
| 12 Oct 2021 | 207.27 | 201.93 | 212.31 | 200.82 | 22065528 | 3.36% |
| 11 Oct 2021 | 200.53 | 198.01 | 205.09 | 194.90 | 13499862 | 2.05% |
| 08 Oct 2021 | 196.50 | 192.33 | 205.28 | 192.33 | 34186886 | 3.31% |
| 07 Oct 2021 | 190.20 | 181.52 | 192.67 | 181.52 | 15735451 | 5.91% |
| 06 Oct 2021 | 179.58 | 188.02 | 194.56 | 178.42 | 19883989 | -4.34% |
| 05 Oct 2021 | 187.73 | 181.96 | 189.52 | 180.70 | 11041670 | 3.09% |
| 04 Oct 2021 | 182.10 | 179.83 | 186.37 | 178.61 | 9806329 | 2.01% |
| 01 Oct 2021 | 178.52 | 174.44 | 181.04 | 172.94 | 6462916 | 1.49% |
| 30 Sep 2021 | 175.90 | 178.90 | 183.07 | 173.86 | 9154987 | -2.10% |
| 29 Sep 2021 | 179.68 | 179.39 | 184.87 | 178.42 | 9496831 | -1.10% |
| 28 Sep 2021 | 181.67 | 185.01 | 188.89 | 177.84 | 19088264 | -1.06% |
| 27 Sep 2021 | 183.61 | 176.48 | 194.42 | 172.70 | 42179916 | 5.90% |
| 24 Sep 2021 | 173.38 | 180.99 | 181.23 | 169.40 | 10933180 | -2.80% |
| 23 Sep 2021 | 178.37 | 169.21 | 179.73 | 168.38 | 24600021 | 6.27% |
| 22 Sep 2021 | 167.85 | 160.00 | 171.58 | 158.35 | 24926771 | 5.29% |
| 21 Sep 2021 | 159.41 | 156.17 | 162.23 | 150.59 | 21720031 | 2.07% |
| 20 Sep 2021 | 156.17 | 144.67 | 164.41 | 143.32 | 46373514 | 8.05% |
| 17 Sep 2021 | 144.53 | 151.27 | 151.27 | 143.80 | 3971900 | -3.87% |
| 16 Sep 2021 | 150.35 | 150.69 | 153.21 | 149.38 | 3107736 | 0.19% |
| 15 Sep 2021 | 150.06 | 148.65 | 151.51 | 147.97 | 2214355 | 0.56% |
| 14 Sep 2021 | 149.23 | 150.25 | 150.78 | 147.78 | 2832309 | -0.13% |
| 13 Sep 2021 | 149.43 | 147.15 | 151.66 | 144.67 | 7033620 | 2.19% |
| 09 Sep 2021 | 146.23 | 142.88 | 148.70 | 141.57 | 9813885 | 2.83% |
| 08 Sep 2021 | 142.20 | 139.15 | 143.95 | 138.66 | 2239625 | 1.94% |
| 07 Sep 2021 | 139.49 | 141.52 | 142.49 | 138.13 | 2379012 | -1.43% |
| 06 Sep 2021 | 141.52 | 143.51 | 143.51 | 140.80 | 1600198 | -0.72% |
| 03 Sep 2021 | 142.54 | 145.45 | 146.86 | 141.57 | 3086174 | -1.68% |
| 02 Sep 2021 | 144.97 | 143.12 | 146.81 | 142.64 | 7142019 | 1.70% |
| 01 Sep 2021 | 142.54 | 135.32 | 143.80 | 135.32 | 5019814 | 4.70% |
| 31 Aug 2021 | 136.14 | 136.58 | 137.69 | 135.46 | 829920 | -0.36% |
| 30 Aug 2021 | 136.63 | 136.48 | 137.60 | 135.32 | 1442938 | 0.54% |
| 27 Aug 2021 | 135.90 | 137.60 | 137.60 | 132.55 | 2732212 | 1.81% |
| 26 Aug 2021 | 133.48 | 134.78 | 135.32 | 132.84 | 1013630 | -0.86% |
| 25 Aug 2021 | 134.64 | 135.71 | 137.11 | 134.06 | 1568149 | -0.54% |
| 24 Aug 2021 | 135.37 | 135.75 | 136.48 | 129.45 | 3134897 | 1.20% |
| 23 Aug 2021 | 133.77 | 135.75 | 136.53 | 129.01 | 1657393 | -0.43% |
| 20 Aug 2021 | 134.35 | 135.27 | 135.75 | 133.28 | 1032422 | -1.42% |
| 18 Aug 2021 | 136.29 | 137.01 | 137.60 | 135.75 | 762032 | -0.42% |
| 17 Aug 2021 | 136.87 | 136.24 | 137.79 | 134.59 | 1166541 | 0.57% |
| 16 Aug 2021 | 136.09 | 137.69 | 138.81 | 135.71 | 846177 | -1.34% |
| 13 Aug 2021 | 137.94 | 139.73 | 139.73 | 137.60 | 741910 | -0.63% |
| 12 Aug 2021 | 138.81 | 137.79 | 141.04 | 137.40 | 3405381 | 1.45% |
| 11 Aug 2021 | 136.82 | 138.52 | 140.07 | 132.36 | 3760487 | -1.12% |
| 10 Aug 2021 | 138.37 | 137.21 | 142.93 | 136.00 | 7235995 | -0.45% |
| 09 Aug 2021 | 139.00 | 140.60 | 141.23 | 137.84 | 1418087 | -1.07% |
| 06 Aug 2021 | 140.51 | 140.60 | 142.06 | 140.02 | 893228 | 0.11% |
| 05 Aug 2021 | 140.36 | 141.18 | 141.72 | 138.32 | 1313833 | -0.58% |
| 04 Aug 2021 | 141.18 | 144.19 | 144.67 | 140.60 | 2566412 | -1.76% |
| 03 Aug 2021 | 143.71 | 142.74 | 144.38 | 141.72 | 3014573 | 0.51% |
| 02 Aug 2021 | 142.98 | 140.65 | 143.85 | 140.36 | 2326677 | 1.62% |
| 30 Jul 2021 | 140.70 | 143.51 | 146.23 | 139.34 | 5272697 | -1.96% |
| 29 Jul 2021 | 143.51 | 142.35 | 144.38 | 142.01 | 1817073 | 1.16% |
| 28 Jul 2021 | 141.86 | 143.90 | 144.24 | 138.86 | 2407657 | -1.42% |
| 27 Jul 2021 | 143.90 | 141.57 | 144.87 | 141.57 | 2407593 | 1.40% |
| 26 Jul 2021 | 141.91 | 143.41 | 143.41 | 140.60 | 1759557 | -0.31% |
| 23 Jul 2021 | 142.35 | 141.57 | 142.93 | 140.89 | 1976521 | 0.62% |
| 22 Jul 2021 | 141.47 | 140.65 | 142.98 | 139.15 | 2878011 | 2.03% |
| 20 Jul 2021 | 138.66 | 144.97 | 145.06 | 137.69 | 5423772 | -4.79% |
| 19 Jul 2021 | 145.64 | 146.42 | 146.95 | 143.66 | 1995715 | -1.73% |
| 16 Jul 2021 | 148.21 | 145.35 | 150.20 | 144.58 | 4146959 | 1.97% |
| 15 Jul 2021 | 145.35 | 145.31 | 146.86 | 144.48 | 2374009 | 0.73% |
| 14 Jul 2021 | 144.29 | 146.13 | 147.34 | 143.46 | 2396343 | -1.26% |
| 13 Jul 2021 | 146.13 | 144.92 | 147.44 | 143.37 | 6409556 | 1.86% |
| 12 Jul 2021 | 143.46 | 145.16 | 147.00 | 141.67 | 3457439 | -0.03% |
| 09 Jul 2021 | 143.51 | 145.26 | 147.87 | 142.74 | 3987607 | -1.67% |
| 08 Jul 2021 | 145.94 | 150.25 | 150.30 | 144.43 | 6229561 | -1.21% |
| 07 Jul 2021 | 147.73 | 142.93 | 152.53 | 141.33 | 17604371 | 3.39% |
| 06 Jul 2021 | 142.88 | 141.38 | 146.08 | 141.18 | 5207348 | 0.41% |
| 05 Jul 2021 | 142.30 | 139.63 | 142.83 | 138.95 | 3431552 | 2.66% |
| 02 Jul 2021 | 138.61 | 136.97 | 139.58 | 136.00 | 1899121 | 1.20% |
| 01 Jul 2021 | 136.97 | 137.21 | 138.37 | 136.24 | 1353086 | -0.14% |
| 30 Jun 2021 | 137.16 | 138.66 | 140.80 | 136.63 | 2872284 | -0.70% |
| 29 Jun 2021 | 138.13 | 143.03 | 143.07 | 137.69 | 3409231 | -2.16% |
| 28 Jun 2021 | 141.18 | 143.51 | 143.90 | 138.57 | 4193740 | -1.26% |
| 25 Jun 2021 | 142.98 | 142.30 | 146.13 | 140.65 | 10382312 | 1.17% |
| 24 Jun 2021 | 141.33 | 139.58 | 143.03 | 137.69 | 4478624 | 2.10% |
| 23 Jun 2021 | 138.42 | 139.58 | 141.52 | 136.34 | 11319951 | 1.93% |
| 22 Jun 2021 | 135.80 | 131.39 | 136.58 | 130.42 | 7508845 | 4.71% |
| 21 Jun 2021 | 129.69 | 128.97 | 130.57 | 127.37 | 1817586 | -1.11% |
| 18 Jun 2021 | 131.15 | 126.44 | 133.09 | 121.21 | 7008318 | 4.20% |
| 17 Jun 2021 | 125.86 | 129.26 | 131.39 | 125.28 | 3020804 | -3.96% |
| 16 Jun 2021 | 131.05 | 132.31 | 133.18 | 130.42 | 1579350 | -0.95% |
| 15 Jun 2021 | 132.31 | 129.98 | 133.28 | 129.98 | 3017530 | 1.79% |
| 14 Jun 2021 | 129.98 | 132.07 | 132.12 | 127.56 | 3438764 | -1.04% |
| 11 Jun 2021 | 131.34 | 133.77 | 133.96 | 130.32 | 2567640 | -1.02% |
| 10 Jun 2021 | 132.70 | 132.65 | 133.81 | 131.44 | 3127943 | 1.11% |
| 09 Jun 2021 | 131.24 | 132.65 | 135.17 | 130.28 | 5358071 | -0.04% |
| 08 Jun 2021 | 131.29 | 132.55 | 133.57 | 130.42 | 3396546 | -0.41% |
| 07 Jun 2021 | 131.83 | 134.78 | 136.92 | 131.63 | 8250618 | -0.62% |
| 04 Jun 2021 | 132.65 | 134.78 | 139.63 | 131.15 | 19930452 | 1.04% |
| 03 Jun 2021 | 131.29 | 131.88 | 135.22 | 129.84 | 5425154 | 0.41% |
| 02 Jun 2021 | 130.76 | 131.88 | 135.41 | 129.35 | 4146211 | -0.81% |
| 01 Jun 2021 | 131.83 | 136.53 | 139.92 | 131.10 | 8103937 | -2.41% |
| 31 May 2021 | 135.08 | 129.55 | 136.24 | 128.00 | 9934150 | 4.58% |
| 28 May 2021 | 129.16 | 129.26 | 131.44 | 127.51 | 2621752 | 0.68% |
| 27 May 2021 | 128.29 | 128.19 | 132.51 | 126.78 | 4688854 | 0.84% |
| 26 May 2021 | 127.22 | 131.78 | 134.64 | 126.06 | 5012018 | -2.92% |
| 25 May 2021 | 131.05 | 126.06 | 132.65 | 125.28 | 10713494 | 4.28% |
| 24 May 2021 | 125.67 | 127.03 | 128.97 | 124.65 | 3784076 | -0.50% |
| 21 May 2021 | 126.30 | 124.55 | 127.03 | 123.44 | 3119080 | 1.48% |
| 20 May 2021 | 124.46 | 125.09 | 125.09 | 121.21 | 3270440 | -0.50% |
| 19 May 2021 | 125.09 | 117.72 | 126.06 | 117.09 | 8286085 | 5.83% |
| 18 May 2021 | 118.20 | 114.32 | 119.56 | 112.87 | 5156814 | 5.90% |
| 17 May 2021 | 111.61 | 110.74 | 114.71 | 110.74 | 2358317 | 1.99% |
| 14 May 2021 | 109.43 | 113.50 | 114.18 | 108.65 | 1463008 | -2.88% |
| 12 May 2021 | 112.68 | 114.23 | 115.20 | 111.51 | 4453433 | -1.36% |
| 11 May 2021 | 114.23 | 108.60 | 115.83 | 108.60 | 4135636 | 4.16% |
| 10 May 2021 | 109.67 | 108.99 | 110.74 | 108.41 | 2445219 | 0.62% |
| 07 May 2021 | 108.99 | 110.01 | 110.01 | 107.49 | 1218697 | -0.17% |
| 06 May 2021 | 109.18 | 109.52 | 110.06 | 107.92 | 1085803 | 0.76% |
| 05 May 2021 | 108.36 | 109.57 | 109.57 | 106.18 | 1369097 | 2.61% |
| 04 May 2021 | 105.60 | 108.65 | 110.74 | 105.21 | 1808218 | -1.98% |
| 03 May 2021 | 107.73 | 106.66 | 109.67 | 103.75 | 3716188 | -0.36% |
| 30 Apr 2021 | 108.12 | 106.66 | 111.03 | 103.95 | 3370405 | 0.86% |
| 29 Apr 2021 | 107.20 | 110.54 | 111.46 | 105.69 | 2954517 | -2.72% |
| 28 Apr 2021 | 110.20 | 110.83 | 111.90 | 109.38 | 2050705 | 0.62% |
| 27 Apr 2021 | 109.52 | 108.12 | 110.25 | 107.15 | 3017469 | 1.34% |
| 26 Apr 2021 | 108.07 | 102.79 | 109.67 | 101.33 | 6167878 | 6.80% |
| 23 Apr 2021 | 101.19 | 96.05 | 102.49 | 95.12 | 3494617 | 4.98% |
| 22 Apr 2021 | 96.39 | 92.02 | 97.45 | 90.91 | 5177540 | 3.60% |
| 20 Apr 2021 | 93.04 | 94.06 | 99.15 | 91.88 | 9428938 | 1.32% |
| 19 Apr 2021 | 91.83 | 94.79 | 95.75 | 91.63 | 4256594 | -4.29% |
| 16 Apr 2021 | 95.95 | 96.97 | 98.57 | 95.71 | 3287148 | -1.00% |
| 15 Apr 2021 | 96.92 | 101.14 | 101.67 | 96.48 | 4922755 | -4.67% |
| 13 Apr 2021 | 101.67 | 105.02 | 106.52 | 100.99 | 2451694 | 0.24% |
| 12 Apr 2021 | 101.43 | 103.03 | 104.68 | 100.85 | 1936521 | -5.46% |
| 09 Apr 2021 | 107.29 | 105.55 | 109.82 | 105.02 | 1847187 | 1.65% |
| 08 Apr 2021 | 105.55 | 108.51 | 110.01 | 104.72 | 1875779 | -1.98% |
| 07 Apr 2021 | 107.68 | 106.66 | 109.09 | 106.13 | 1666445 | 1.79% |
| 06 Apr 2021 | 105.79 | 104.92 | 106.37 | 103.27 | 1425078 | 1.06% |
| 05 Apr 2021 | 104.68 | 106.18 | 106.47 | 103.27 | 2154197 | -3.87% |
| 01 Apr 2021 | 108.89 | 107.63 | 110.01 | 105.94 | 2194893 | 1.30% |
| 31 Mar 2021 | 107.49 | 102.49 | 111.42 | 101.57 | 4241819 | 4.88% |
| 30 Mar 2021 | 102.49 | 106.66 | 106.66 | 101.82 | 1660627 | -2.49% |
| 26 Mar 2021 | 105.11 | 100.26 | 105.69 | 100.26 | 2217362 | 5.29% |
| 25 Mar 2021 | 99.83 | 104.92 | 105.50 | 99.59 | 5550177 | -5.07% |
| 24 Mar 2021 | 105.16 | 108.85 | 109.72 | 103.95 | 3882094 | -4.16% |
| 23 Mar 2021 | 109.72 | 111.51 | 113.45 | 108.65 | 1174180 | -1.53% |
| 22 Mar 2021 | 111.42 | 110.74 | 113.40 | 109.67 | 1105525 | 0.80% |
| 19 Mar 2021 | 110.54 | 111.51 | 113.16 | 107.92 | 1860659 | -2.02% |
| 18 Mar 2021 | 112.82 | 116.12 | 117.81 | 112.48 | 1584146 | -2.84% |
| 17 Mar 2021 | 116.12 | 116.36 | 117.67 | 115.39 | 790863 | -0.58% |
| 16 Mar 2021 | 116.80 | 118.40 | 120.63 | 115.97 | 1878117 | -2.03% |
| 15 Mar 2021 | 119.22 | 121.31 | 121.50 | 116.80 | 1057819 | -1.72% |
| 12 Mar 2021 | 121.31 | 123.63 | 123.63 | 120.00 | 1371994 | -0.63% |
| 10 Mar 2021 | 122.08 | 124.07 | 124.07 | 121.01 | 950440 | 1.66% |
| 09 Mar 2021 | 120.09 | 123.15 | 124.07 | 119.27 | 2205348 | -2.52% |
| 08 Mar 2021 | 123.20 | 123.05 | 125.38 | 122.42 | 1122119 | 1.32% |
| 05 Mar 2021 | 121.60 | 124.12 | 126.64 | 120.77 | 1699645 | -2.67% |
| 04 Mar 2021 | 124.94 | 121.26 | 125.86 | 120.24 | 4997276 | 3.03% |
| 03 Mar 2021 | 121.26 | 117.33 | 121.89 | 117.33 | 3519064 | 3.56% |
| 02 Mar 2021 | 117.09 | 117.91 | 119.37 | 116.36 | 3107195 | -0.65% |
| 01 Mar 2021 | 117.86 | 120.24 | 120.29 | 116.70 | 1631914 | -1.06% |
| 26 Feb 2021 | 119.12 | 115.29 | 120.38 | 114.42 | 2966450 | 2.97% |
| 25 Feb 2021 | 115.68 | 117.33 | 118.49 | 115.39 | 3459619 | -0.29% |
| 24 Feb 2021 | 116.02 | 115.15 | 117.77 | 115.15 | 1343215 | 1.27% |
| 23 Feb 2021 | 114.57 | 116.36 | 118.15 | 114.42 | 2219766 | -1.41% |
| 22 Feb 2021 | 116.21 | 119.17 | 120.05 | 115.73 | 3233245 | -3.20% |
| 19 Feb 2021 | 120.05 | 121.79 | 122.37 | 119.61 | 4335165 | -1.58% |
| 18 Feb 2021 | 121.98 | 122.61 | 122.95 | 119.95 | 1884241 | 0.24% |
| 17 Feb 2021 | 121.69 | 123.54 | 125.28 | 120.24 | 2049549 | -1.02% |
| 16 Feb 2021 | 122.95 | 128.00 | 128.58 | 122.18 | 5226027 | -3.91% |
| 15 Feb 2021 | 127.95 | 126.06 | 128.97 | 125.57 | 4509551 | 2.17% |
| 12 Feb 2021 | 125.23 | 124.12 | 126.69 | 124.12 | 3844106 | 1.37% |
| 11 Feb 2021 | 123.54 | 123.63 | 124.85 | 121.79 | 2092571 | 0.44% |
| 10 Feb 2021 | 123.00 | 121.16 | 123.68 | 119.37 | 2060042 | 2.01% |
| 09 Feb 2021 | 120.58 | 119.95 | 123.83 | 119.12 | 4104399 | 1.34% |
| 08 Feb 2021 | 118.98 | 116.36 | 119.27 | 115.88 | 4293128 | 2.85% |
| 05 Feb 2021 | 115.68 | 116.94 | 117.72 | 115.10 | 1436539 | -0.54% |
| 04 Feb 2021 | 116.31 | 117.57 | 119.75 | 115.92 | 3472812 | -2.33% |
| 03 Feb 2021 | 119.08 | 119.90 | 121.21 | 118.35 | 1664618 | -0.40% |
| 02 Feb 2021 | 119.56 | 119.56 | 120.82 | 117.96 | 1812841 | 0.53% |
| 01 Feb 2021 | 118.93 | 118.64 | 120.24 | 117.91 | 1593088 | 0.87% |
| 29 Jan 2021 | 117.91 | 121.55 | 121.55 | 117.28 | 898345 | 0.08% |
| 28 Jan 2021 | 117.81 | 118.59 | 120.14 | 116.85 | 2853803 | -2.45% |
| 27 Jan 2021 | 120.77 | 120.43 | 121.94 | 118.93 | 1924856 | 0.28% |
| 25 Jan 2021 | 120.43 | 119.61 | 121.16 | 117.33 | 1413531 | 1.35% |
| 22 Jan 2021 | 118.83 | 117.77 | 121.21 | 116.99 | 1879652 | 0.90% |
| 21 Jan 2021 | 117.77 | 121.65 | 123.29 | 116.85 | 1814489 | -2.41% |
| 20 Jan 2021 | 120.68 | 121.16 | 122.47 | 119.90 | 1188919 | 0.32% |
| 19 Jan 2021 | 120.29 | 123.15 | 124.70 | 119.27 | 1565671 | -1.78% |
| 18 Jan 2021 | 122.47 | 123.15 | 125.62 | 116.85 | 4624757 | -0.51% |
| 15 Jan 2021 | 123.10 | 123.88 | 123.88 | 121.26 | 771545 | -0.28% |
| 14 Jan 2021 | 123.44 | 123.83 | 124.80 | 121.89 | 1446613 | 0.51% |
| 13 Jan 2021 | 122.81 | 119.66 | 125.96 | 119.66 | 4079928 | 2.76% |
| 12 Jan 2021 | 119.51 | 120.24 | 121.50 | 119.08 | 1022028 | -1.00% |
| 11 Jan 2021 | 120.72 | 120.58 | 121.21 | 118.93 | 1581416 | 0.93% |
| 08 Jan 2021 | 119.61 | 121.65 | 121.65 | 119.27 | 1278121 | -0.44% |
| 07 Jan 2021 | 120.14 | 120.72 | 120.97 | 119.56 | 2007149 | 0.44% |
| 06 Jan 2021 | 119.61 | 120.38 | 121.50 | 118.78 | 1061107 | 0.17% |
| 05 Jan 2021 | 119.41 | 122.18 | 123.34 | 119.17 | 2727405 | -2.58% |
| 04 Jan 2021 | 122.57 | 122.18 | 123.63 | 121.31 | 2570150 | 1.98% |
| 01 Jan 2021 | 120.19 | 116.46 | 122.95 | 116.46 | 3212665 | 3.20% |
| 31 Dec 2020 | 116.46 | 118.30 | 118.88 | 115.20 | 861371 | -1.43% |
| 30 Dec 2020 | 118.15 | 119.27 | 119.61 | 116.70 | 903525 | -0.50% |
| 29 Dec 2020 | 118.74 | 119.22 | 120.97 | 117.91 | 2256713 | -0.40% |
| 28 Dec 2020 | 119.22 | 119.12 | 121.89 | 118.06 | 2677711 | 1.32% |
| 24 Dec 2020 | 117.67 | 122.61 | 122.86 | 116.94 | 1776314 | -2.80% |
| 23 Dec 2020 | 121.06 | 114.23 | 121.50 | 113.65 | 2429394 | 7.03% |
| 22 Dec 2020 | 113.11 | 111.56 | 115.39 | 109.77 | 2543950 | -2.35% |
| 21 Dec 2020 | 115.83 | 124.60 | 124.89 | 113.45 | 2322522 | -6.53% |
| 18 Dec 2020 | 123.92 | 125.09 | 125.96 | 123.15 | 1482248 | -1.70% |
| 17 Dec 2020 | 126.06 | 127.03 | 127.51 | 124.89 | 1579151 | -0.04% |
| 16 Dec 2020 | 126.11 | 126.15 | 128.34 | 124.65 | 3573669 | 0.74% |
| 15 Dec 2020 | 125.18 | 125.43 | 129.94 | 123.97 | 4019214 | 0.51% |
| 14 Dec 2020 | 124.55 | 124.94 | 126.30 | 123.92 | 1286919 | 0.43% |
| 11 Dec 2020 | 124.02 | 124.12 | 127.75 | 123.34 | 1242121 | -0.08% |
| 10 Dec 2020 | 124.12 | 127.80 | 127.80 | 123.88 | 1681977 | -2.96% |
| 09 Dec 2020 | 127.90 | 127.46 | 128.58 | 127.08 | 1546586 | 1.31% |
| 08 Dec 2020 | 126.25 | 129.79 | 132.55 | 126.06 | 3230253 | -1.89% |
| 07 Dec 2020 | 128.68 | 124.99 | 135.03 | 124.65 | 7846688 | 3.67% |
| 04 Dec 2020 | 124.12 | 125.09 | 126.01 | 122.66 | 2445423 | 0.16% |
| 03 Dec 2020 | 123.92 | 127.61 | 128.00 | 123.15 | 3918023 | -0.94% |
| 02 Dec 2020 | 125.09 | 117.33 | 126.06 | 117.33 | 12923048 | 7.41% |
| 01 Dec 2020 | 116.46 | 116.36 | 118.25 | 115.00 | 2550130 | 1.61% |
| 27 Nov 2020 | 114.61 | 109.57 | 116.02 | 108.60 | 4539604 | 4.83% |
| 26 Nov 2020 | 109.33 | 109.48 | 111.03 | 107.15 | 1870872 | 1.85% |
| 25 Nov 2020 | 107.34 | 111.80 | 112.58 | 106.28 | 3237331 | -3.58% |
| 24 Nov 2020 | 111.32 | 109.96 | 112.29 | 109.77 | 1195612 | 1.41% |
| 23 Nov 2020 | 109.77 | 109.57 | 112.00 | 107.68 | 2857862 | -0.34% |
| 20 Nov 2020 | 110.15 | 112.82 | 113.94 | 109.62 | 1387623 | -0.96% |
| 19 Nov 2020 | 111.22 | 114.81 | 115.29 | 110.54 | 3351177 | -3.17% |
| 18 Nov 2020 | 114.86 | 115.20 | 116.12 | 113.65 | 1767316 | -1.42% |
| 17 Nov 2020 | 116.51 | 112.38 | 119.03 | 110.54 | 12079563 | 7.47% |
| 14 Nov 2020 | 108.41 | 108.60 | 110.06 | 105.69 | 463678 | 0.54% |
| 13 Nov 2020 | 107.83 | 108.99 | 109.48 | 106.66 | 735733 | -0.66% |
| 12 Nov 2020 | 108.55 | 106.81 | 110.45 | 105.74 | 3104999 | 3.17% |
| 11 Nov 2020 | 105.21 | 110.06 | 110.06 | 103.75 | 3366186 | -4.57% |
| 10 Nov 2020 | 110.25 | 105.21 | 112.87 | 101.82 | 18666049 | 14.33% |
| 09 Nov 2020 | 96.43 | 96.77 | 96.97 | 93.77 | 1149443 | 0.91% |
| 06 Nov 2020 | 95.56 | 96.92 | 97.35 | 95.03 | 1212531 | -0.35% |
| 05 Nov 2020 | 95.90 | 93.43 | 96.43 | 92.12 | 1783211 | 2.38% |
| 04 Nov 2020 | 93.67 | 92.65 | 94.64 | 92.22 | 686035 | 0.31% |
| 03 Nov 2020 | 93.38 | 90.18 | 93.77 | 90.18 | 1481057 | 4.45% |
| 02 Nov 2020 | 89.40 | 92.51 | 93.04 | 88.72 | 4644104 | -3.36% |
| 30 Oct 2020 | 92.51 | 94.25 | 94.54 | 92.12 | 614790 | -1.54% |
| 29 Oct 2020 | 93.96 | 93.14 | 94.49 | 93.09 | 540430 | -0.67% |
| 28 Oct 2020 | 94.59 | 94.83 | 96.39 | 93.48 | 743702 | 0.15% |
| 27 Oct 2020 | 94.45 | 94.79 | 94.88 | 92.80 | 7995208 | -0.20% |
| 26 Oct 2020 | 94.64 | 97.94 | 98.62 | 94.06 | 5998328 | -2.93% |
| 23 Oct 2020 | 97.50 | 98.37 | 99.78 | 96.63 | 2473809 | 0.15% |
| 22 Oct 2020 | 97.35 | 96.68 | 97.79 | 95.61 | 1950845 | 0.00% |
| 21 Oct 2020 | 97.35 | 95.66 | 97.94 | 95.17 | 1662757 | 2.29% |
| 20 Oct 2020 | 95.17 | 93.28 | 96.63 | 92.85 | 1072998 | 1.08% |
| 19 Oct 2020 | 94.15 | 94.88 | 94.88 | 93.28 | 3905940 | -0.05% |
| 16 Oct 2020 | 94.20 | 90.57 | 95.51 | 90.57 | 1390411 | 4.01% |
| 15 Oct 2020 | 90.57 | 93.23 | 93.77 | 90.18 | 768753 | -2.71% |
| 14 Oct 2020 | 93.09 | 91.15 | 94.01 | 90.66 | 2390013 | 1.69% |
| 13 Oct 2020 | 91.54 | 91.78 | 92.85 | 91.15 | 807258 | -0.68% |
| 12 Oct 2020 | 92.17 | 93.86 | 94.93 | 91.15 | 1396604 | -1.24% |
| 09 Oct 2020 | 93.33 | 94.49 | 95.71 | 93.14 | 1061272 | -1.49% |
| 08 Oct 2020 | 94.74 | 97.06 | 97.50 | 92.99 | 1207438 | -2.10% |
| 07 Oct 2020 | 96.77 | 97.94 | 98.28 | 95.56 | 4048611 | -1.19% |
| 06 Oct 2020 | 97.94 | 98.62 | 99.68 | 96.63 | 12723037 | -0.19% |
| 05 Oct 2020 | 98.13 | 94.88 | 98.81 | 93.52 | 5944777 | 4.33% |
| 01 Oct 2020 | 94.06 | 96.19 | 98.62 | 90.66 | 13320448 | 2.11% |
| 30 Sep 2020 | 92.12 | 92.80 | 93.52 | 91.20 | 1469831 | -0.52% |
| 29 Sep 2020 | 92.60 | 94.74 | 95.03 | 92.12 | 1323578 | -0.84% |
| 28 Sep 2020 | 93.38 | 90.86 | 94.11 | 90.08 | 2023538 | 5.07% |
| 25 Sep 2020 | 88.87 | 88.14 | 91.78 | 86.59 | 2495682 | 0.83% |
| 24 Sep 2020 | 88.14 | 88.24 | 89.16 | 85.96 | 1505959 | -1.20% |
| 23 Sep 2020 | 89.21 | 91.20 | 92.22 | 87.27 | 1781836 | -0.70% |
| 22 Sep 2020 | 89.84 | 92.12 | 92.70 | 87.27 | 2973137 | -3.44% |
| 21 Sep 2020 | 93.04 | 97.55 | 98.42 | 92.12 | 1694524 | -4.19% |
| 18 Sep 2020 | 97.11 | 96.77 | 99.25 | 96.00 | 1955516 | 0.50% |
| 17 Sep 2020 | 96.63 | 99.59 | 99.59 | 96.24 | 1535314 | -2.16% |
| 16 Sep 2020 | 98.76 | 100.46 | 100.70 | 98.37 | 5992215 | -1.41% |
| 15 Sep 2020 | 100.17 | 100.02 | 100.80 | 96.68 | 8039874 | 0.58% |
| 14 Sep 2020 | 99.59 | 96.97 | 99.88 | 96.92 | 1709372 | 3.59% |
| 11 Sep 2020 | 96.14 | 95.03 | 96.97 | 94.30 | 1152771 | -0.21% |
| 10 Sep 2020 | 96.34 | 96.63 | 97.94 | 95.17 | 1376688 | 0.51% |
| 09 Sep 2020 | 95.85 | 93.43 | 96.34 | 90.18 | 2779333 | 1.17% |
| 08 Sep 2020 | 94.74 | 100.85 | 100.85 | 93.38 | 3093969 | -5.37% |
| 07 Sep 2020 | 100.12 | 98.76 | 101.09 | 97.06 | 1868318 | 1.38% |
| 04 Sep 2020 | 98.76 | 99.88 | 103.46 | 97.94 | 5854951 | -3.04% |
| 03 Sep 2020 | 101.86 | 101.23 | 103.08 | 100.99 | 6573735 | 1.39% |
| 02 Sep 2020 | 100.46 | 99.97 | 102.15 | 99.78 | 1090407 | 0.49% |
| 01 Sep 2020 | 99.97 | 101.77 | 105.02 | 99.15 | 2809864 | -0.58% |
| 31 Aug 2020 | 100.55 | 106.52 | 107.92 | 96.97 | 4880429 | -4.56% |
| 28 Aug 2020 | 105.35 | 104.34 | 109.09 | 101.82 | 5759670 | 1.78% |
| 27 Aug 2020 | 103.51 | 101.82 | 107.78 | 100.36 | 5167127 | 1.71% |
| 26 Aug 2020 | 101.77 | 100.85 | 102.30 | 100.41 | 2131877 | 0.29% |
| 25 Aug 2020 | 101.48 | 102.45 | 103.61 | 100.26 | 4698446 | 0.15% |
| 24 Aug 2020 | 101.33 | 99.25 | 102.79 | 98.13 | 12277119 | 3.62% |
| 21 Aug 2020 | 97.79 | 101.28 | 103.22 | 96.97 | 5513988 | -1.61% |
| 20 Aug 2020 | 99.39 | 93.77 | 101.33 | 93.23 | 11943094 | 5.94% |
| 19 Aug 2020 | 93.82 | 94.98 | 95.32 | 93.09 | 2078132 | -0.51% |
| 18 Aug 2020 | 94.30 | 90.47 | 95.03 | 90.42 | 5978902 | 4.74% |
| 17 Aug 2020 | 90.03 | 92.51 | 93.09 | 89.21 | 2647879 | -0.97% |
| 14 Aug 2020 | 90.91 | 96.58 | 99.39 | 88.24 | 10165610 | -3.99% |
| 13 Aug 2020 | 94.69 | 85.33 | 95.90 | 85.09 | 24582532 | 11.73% |
| 12 Aug 2020 | 84.75 | 80.73 | 85.19 | 80.48 | 9224081 | 4.60% |
| 11 Aug 2020 | 81.02 | 79.51 | 82.23 | 78.06 | 17937792 | 3.22% |
| 10 Aug 2020 | 78.49 | 76.89 | 78.93 | 75.73 | 3326350 | 3.97% |
| 07 Aug 2020 | 75.49 | 75.34 | 75.93 | 74.66 | 1606503 | 0.00% |
| 06 Aug 2020 | 75.49 | 76.85 | 77.19 | 75.25 | 1681247 | 0.07% |
| 05 Aug 2020 | 75.44 | 74.76 | 75.83 | 74.47 | 1743178 | 1.17% |
| 04 Aug 2020 | 74.57 | 75.59 | 75.63 | 74.47 | 1280326 | -0.45% |
| 03 Aug 2020 | 74.91 | 74.08 | 76.12 | 74.03 | 1714485 | 1.19% |
| 31 Jul 2020 | 74.03 | 75.25 | 75.83 | 73.79 | 2093421 | -0.72% |
| 30 Jul 2020 | 74.57 | 77.23 | 77.23 | 74.37 | 2779518 | -2.84% |
| 29 Jul 2020 | 76.75 | 76.60 | 78.35 | 76.41 | 1690831 | 0.38% |
| 28 Jul 2020 | 76.46 | 76.02 | 76.94 | 75.63 | 998628 | 0.58% |
| 27 Jul 2020 | 76.02 | 77.04 | 77.62 | 75.93 | 1078984 | -0.95% |
| 24 Jul 2020 | 76.75 | 79.17 | 79.42 | 76.60 | 1953576 | -2.70% |
| 23 Jul 2020 | 78.88 | 78.01 | 80.00 | 77.53 | 3791825 | 1.81% |
| 22 Jul 2020 | 77.48 | 78.69 | 79.22 | 77.28 | 2352394 | -0.55% |
| 21 Jul 2020 | 77.91 | 81.26 | 81.94 | 77.57 | 4409458 | -1.65% |
| 20 Jul 2020 | 79.22 | 77.33 | 80.97 | 76.17 | 3295502 | 2.90% |
| 17 Jul 2020 | 76.99 | 76.07 | 77.48 | 75.34 | 3550352 | 0.96% |
| 16 Jul 2020 | 76.26 | 77.38 | 77.38 | 74.76 | 923618 | -0.82% |
| 15 Jul 2020 | 76.89 | 77.91 | 77.96 | 76.31 | 1387312 | -0.50% |
| 14 Jul 2020 | 77.28 | 77.53 | 79.42 | 75.63 | 1431749 | -0.44% |
| 13 Jul 2020 | 77.62 | 79.03 | 79.46 | 77.19 | 1051905 | -1.48% |
| 10 Jul 2020 | 78.79 | 79.22 | 79.71 | 77.96 | 1249573 | -0.67% |
| 09 Jul 2020 | 79.32 | 81.99 | 81.99 | 79.03 | 1403368 | -2.21% |
| 08 Jul 2020 | 81.11 | 83.73 | 84.17 | 80.73 | 3730505 | -1.65% |
| 07 Jul 2020 | 82.47 | 81.16 | 85.14 | 80.48 | 9616459 | 4.48% |
| 06 Jul 2020 | 78.93 | 78.88 | 79.90 | 77.72 | 1824382 | 1.37% |
| 03 Jul 2020 | 77.86 | 77.53 | 78.35 | 76.60 | 1109300 | 1.20% |
| 02 Jul 2020 | 76.94 | 77.09 | 78.69 | 76.60 | 1611191 | 0.18% |
| 01 Jul 2020 | 76.80 | 77.14 | 78.06 | 76.60 | 722386 | -0.88% |
| 30 Jun 2020 | 77.48 | 77.57 | 78.54 | 76.99 | 1777461 | 0.70% |
| 29 Jun 2020 | 76.94 | 79.51 | 80.39 | 76.60 | 2003495 | -2.64% |
| 26 Jun 2020 | 79.03 | 80.19 | 81.06 | 78.64 | 879902 | -0.73% |
| 25 Jun 2020 | 79.61 | 79.32 | 80.09 | 78.54 | 1190207 | 0.93% |
| 24 Jun 2020 | 78.88 | 82.18 | 83.78 | 78.54 | 4230965 | -2.93% |
| 23 Jun 2020 | 81.26 | 82.71 | 82.71 | 80.48 | 1621960 | -0.48% |
| 22 Jun 2020 | 81.65 | 81.79 | 83.29 | 80.73 | 1680440 | 1.03% |
| 19 Jun 2020 | 80.82 | 79.95 | 83.20 | 78.16 | 3056317 | 3.47% |
| 18 Jun 2020 | 78.11 | 78.93 | 80.87 | 77.57 | 2242856 | -1.04% |
| 17 Jun 2020 | 78.93 | 82.08 | 83.00 | 78.54 | 3785558 | -3.50% |
| 16 Jun 2020 | 81.79 | 85.86 | 86.49 | 78.83 | 3133347 | -3.05% |
| 15 Jun 2020 | 84.36 | 86.01 | 88.00 | 83.39 | 1880185 | -2.03% |
| 12 Jun 2020 | 86.11 | 82.42 | 86.79 | 82.42 | 1796769 | -2.30% |
| 11 Jun 2020 | 88.14 | 86.59 | 90.66 | 82.81 | 8851976 | -1.89% |
| 10 Jun 2020 | 89.84 | 86.40 | 92.12 | 86.40 | 5223047 | 3.98% |
| 09 Jun 2020 | 86.40 | 87.42 | 89.89 | 83.10 | 7386140 | -0.10% |
| 08 Jun 2020 | 86.49 | 91.92 | 93.57 | 85.62 | 3998298 | -2.25% |
| 05 Jun 2020 | 88.48 | 82.91 | 90.62 | 81.65 | 6635342 | 9.09% |
| 04 Jun 2020 | 81.11 | 80.05 | 81.69 | 78.83 | 1962964 | 1.02% |
| 03 Jun 2020 | 80.29 | 83.39 | 83.49 | 79.66 | 3122939 | -1.67% |
| 02 Jun 2020 | 81.65 | 83.20 | 83.20 | 81.26 | 3452448 | 0.06% |
| 01 Jun 2020 | 81.60 | 77.48 | 82.42 | 76.65 | 7609877 | 11.31% |
| 29 May 2020 | 73.31 | 72.34 | 73.69 | 70.45 | 2185790 | 2.65% |
| 28 May 2020 | 71.42 | 67.00 | 72.00 | 66.96 | 4408515 | 8.79% |
| 27 May 2020 | 65.65 | 66.81 | 67.59 | 64.68 | 1159962 | -0.08% |
| 26 May 2020 | 65.70 | 67.59 | 68.75 | 65.31 | 928952 | -1.94% |
| 22 May 2020 | 67.00 | 66.42 | 69.04 | 65.65 | 1516893 | -0.50% |
| 21 May 2020 | 67.34 | 63.03 | 68.51 | 62.69 | 3107336 | 8.33% |
| 20 May 2020 | 62.16 | 62.54 | 62.93 | 61.62 | 472541 | -0.30% |
| 19 May 2020 | 62.35 | 62.06 | 62.88 | 60.36 | 956970 | 3.21% |
| 18 May 2020 | 60.41 | 63.03 | 63.03 | 60.22 | 1878994 | -8.18% |
| 15 May 2020 | 65.79 | 63.22 | 66.33 | 62.59 | 3502700 | 3.26% |
| 14 May 2020 | 63.71 | 63.51 | 64.77 | 63.22 | 941741 | -2.23% |
| 13 May 2020 | 65.16 | 67.88 | 67.88 | 64.14 | 2293592 | 3.54% |
| 12 May 2020 | 62.93 | 64.10 | 64.43 | 62.54 | 1186697 | -1.75% |
| 11 May 2020 | 64.05 | 64.39 | 66.28 | 63.08 | 1708999 | -1.78% |
| 08 May 2020 | 65.21 | 68.85 | 69.53 | 63.71 | 1196854 | -3.86% |
| 07 May 2020 | 67.83 | 68.99 | 69.62 | 67.54 | 1157428 | -2.09% |
| 06 May 2020 | 69.28 | 71.61 | 71.61 | 68.94 | 592120 | -2.26% |
| 05 May 2020 | 70.88 | 72.19 | 72.19 | 70.01 | 6707245 | 0.61% |
| 04 May 2020 | 70.45 | 74.66 | 74.66 | 70.25 | 2044536 | -9.07% |
| 30 Apr 2020 | 77.48 | 73.36 | 78.54 | 73.36 | 4184284 | 6.05% |
| 29 Apr 2020 | 73.06 | 72.97 | 74.08 | 72.73 | 560417 | 0.33% |
| 28 Apr 2020 | 72.82 | 72.58 | 73.69 | 71.17 | 2926315 | 1.21% |
| 27 Apr 2020 | 71.95 | 74.03 | 77.38 | 71.56 | 1648921 | -2.36% |
| 24 Apr 2020 | 73.69 | 75.25 | 78.25 | 73.06 | 2580911 | -3.43% |
| 23 Apr 2020 | 76.31 | 74.91 | 79.51 | 74.91 | 4236730 | 1.29% |
| 22 Apr 2020 | 75.34 | 79.37 | 81.40 | 74.42 | 7901392 | -2.40% |
| 21 Apr 2020 | 77.19 | 77.53 | 77.57 | 74.03 | 6219676 | -2.20% |
| 20 Apr 2020 | 78.93 | 81.26 | 82.37 | 78.64 | 1316184 | 1.11% |
| 17 Apr 2020 | 78.06 | 81.45 | 82.42 | 77.67 | 1368527 | -0.24% |
| 16 Apr 2020 | 78.25 | 76.60 | 80.97 | 75.78 | 3277041 | -1.89% |
| 15 Apr 2020 | 79.76 | 70.01 | 82.23 | 70.01 | 8202964 | 13.54% |
| 13 Apr 2020 | 70.25 | 72.73 | 72.92 | 70.01 | 2620169 | -3.85% |
| 09 Apr 2020 | 73.06 | 73.69 | 75.10 | 72.14 | 2069115 | 0.40% |
| 08 Apr 2020 | 72.77 | 72.63 | 77.96 | 70.40 | 4302515 | 1.55% |
| 07 Apr 2020 | 71.66 | 72.73 | 72.73 | 67.63 | 2760515 | 6.56% |
| 03 Apr 2020 | 67.25 | 71.56 | 71.56 | 66.91 | 1324966 | -3.68% |
| 01 Apr 2020 | 69.82 | 72.24 | 74.18 | 68.17 | 2806461 | -4.00% |
| 31 Mar 2020 | 72.73 | 74.66 | 74.66 | 71.08 | 1441863 | -0.26% |
| 30 Mar 2020 | 72.92 | 73.60 | 75.25 | 71.03 | 1474945 | -0.92% |
| 27 Mar 2020 | 73.60 | 76.60 | 78.79 | 71.85 | 1146598 | -3.00% |
| 26 Mar 2020 | 75.88 | 72.34 | 80.43 | 71.08 | 2721401 | 3.58% |
| 25 Mar 2020 | 73.26 | 71.76 | 78.54 | 69.91 | 4363598 | -2.07% |
| 24 Mar 2020 | 74.81 | 73.21 | 78.25 | 71.03 | 1045057 | 3.34% |
| 23 Mar 2020 | 72.39 | 77.57 | 83.10 | 70.98 | 1638469 | -17.60% |
| 20 Mar 2020 | 87.85 | 81.45 | 89.21 | 79.71 | 1149543 | 8.43% |
| 19 Mar 2020 | 81.02 | 83.88 | 85.14 | 78.54 | 1877988 | -7.21% |
| 18 Mar 2020 | 87.32 | 97.31 | 99.83 | 84.02 | 2058750 | -9.72% |
| 17 Mar 2020 | 96.72 | 102.79 | 105.84 | 96.00 | 3319778 | -8.62% |
| 16 Mar 2020 | 105.84 | 102.98 | 107.10 | 96.82 | 4693097 | -5.21% |
| 13 Mar 2020 | 111.66 | 97.02 | 113.11 | 97.02 | 5726676 | 4.59% |
| 12 Mar 2020 | 106.76 | 106.03 | 113.84 | 93.48 | 21657388 | -3.51% |
| 11 Mar 2020 | 110.64 | 111.51 | 112.38 | 108.36 | 1807420 | -1.08% |
| 09 Mar 2020 | 111.85 | 115.10 | 115.34 | 108.60 | 1363256 | -4.59% |
| 06 Mar 2020 | 117.23 | 111.51 | 119.17 | 109.77 | 3251563 | 1.64% |
| 05 Mar 2020 | 115.34 | 120.72 | 122.03 | 111.51 | 5905737 | -3.96% |
| 04 Mar 2020 | 120.09 | 127.41 | 128.92 | 117.62 | 3318780 | -6.89% |
| 03 Mar 2020 | 128.97 | 129.94 | 131.63 | 124.17 | 1732229 | -0.63% |
| 02 Mar 2020 | 129.79 | 130.08 | 134.44 | 126.11 | 7551033 | -0.86% |
| 28 Feb 2020 | 130.91 | 131.15 | 133.33 | 123.29 | 3877212 | -4.21% |
| 27 Feb 2020 | 136.67 | 136.04 | 137.06 | 132.41 | 850169 | 0.46% |
| 26 Feb 2020 | 136.04 | 134.54 | 136.92 | 133.81 | 2288172 | 0.28% |
| 25 Feb 2020 | 135.66 | 135.75 | 136.72 | 134.11 | 1332396 | 1.38% |
| 24 Feb 2020 | 133.81 | 135.66 | 135.66 | 132.84 | 1243878 | -1.47% |
| 20 Feb 2020 | 135.80 | 132.99 | 137.50 | 130.13 | 1547185 | 2.11% |
| 19 Feb 2020 | 132.99 | 128.38 | 133.67 | 126.64 | 791951 | 4.77% |
| 18 Feb 2020 | 126.93 | 127.03 | 128.77 | 122.86 | 788349 | -0.49% |
| 17 Feb 2020 | 127.56 | 130.37 | 130.91 | 126.93 | 1703903 | -1.86% |
| 14 Feb 2020 | 129.98 | 129.84 | 130.91 | 128.87 | 789618 | -0.12% |
| 13 Feb 2020 | 130.13 | 133.81 | 134.88 | 128.87 | 1503932 | -2.72% |
| 12 Feb 2020 | 133.77 | 135.61 | 135.61 | 133.43 | 284494 | -0.75% |
| 11 Feb 2020 | 134.78 | 135.75 | 135.75 | 134.11 | 627531 | 0.79% |
| 10 Feb 2020 | 133.72 | 135.27 | 136.24 | 132.84 | 899029 | -1.60% |
| 07 Feb 2020 | 135.90 | 137.69 | 138.47 | 135.17 | 821782 | -0.99% |
| 06 Feb 2020 | 137.26 | 135.95 | 137.69 | 135.95 | 963024 | 1.00% |
| 05 Feb 2020 | 135.90 | 136.97 | 137.21 | 134.98 | 585389 | -0.18% |
| 04 Feb 2020 | 136.14 | 137.21 | 138.18 | 135.12 | 1989998 | -0.32% |
| 03 Feb 2020 | 136.58 | 134.54 | 137.35 | 133.38 | 602454 | 1.55% |
| 01 Feb 2020 | 134.49 | 138.66 | 138.66 | 133.57 | 619399 | -2.53% |
| 31 Jan 2020 | 137.98 | 138.61 | 138.66 | 134.06 | 718940 | 1.14% |
| 30 Jan 2020 | 136.43 | 136.72 | 138.03 | 135.32 | 1779356 | 0.32% |
| 29 Jan 2020 | 136.00 | 135.27 | 138.03 | 135.27 | 613973 | 0.15% |
| 28 Jan 2020 | 135.80 | 140.89 | 140.89 | 135.03 | 1640073 | -2.24% |
| 27 Jan 2020 | 138.91 | 140.60 | 143.27 | 138.47 | 535829 | -1.27% |
| 24 Jan 2020 | 140.70 | 139.63 | 141.09 | 139.44 | 358719 | 0.62% |
| 23 Jan 2020 | 139.83 | 140.07 | 141.67 | 137.50 | 865884 | 0.00% |
| 22 Jan 2020 | 139.83 | 139.29 | 141.33 | 139.15 | 251517 | 0.07% |
| 21 Jan 2020 | 139.73 | 137.26 | 140.12 | 137.26 | 1250565 | 0.49% |
| 20 Jan 2020 | 139.05 | 140.60 | 141.47 | 138.18 | 1750451 | -1.45% |
| 17 Jan 2020 | 141.09 | 136.72 | 141.57 | 135.08 | 1142899 | 3.01% |
| 16 Jan 2020 | 136.97 | 134.25 | 137.55 | 133.14 | 908345 | 2.47% |
| 15 Jan 2020 | 133.67 | 135.75 | 137.21 | 132.70 | 891068 | -1.53% |
| 14 Jan 2020 | 135.75 | 134.25 | 136.38 | 132.55 | 2068215 | 1.45% |
| 13 Jan 2020 | 133.81 | 135.61 | 135.61 | 133.33 | 608348 | -0.07% |
| 10 Jan 2020 | 133.91 | 135.95 | 137.06 | 132.36 | 946528 | -1.14% |
| 09 Jan 2020 | 135.46 | 136.14 | 137.94 | 134.59 | 989555 | 0.36% |
| 08 Jan 2020 | 134.98 | 135.75 | 136.00 | 133.23 | 1191802 | -1.21% |
| 07 Jan 2020 | 136.63 | 138.57 | 139.49 | 136.29 | 1202154 | -0.10% |
| 06 Jan 2020 | 136.77 | 140.60 | 141.38 | 136.09 | 416160 | -3.32% |
| 03 Jan 2020 | 141.47 | 141.09 | 142.83 | 139.73 | 410983 | -1.15% |
| 02 Jan 2020 | 143.12 | 140.21 | 146.42 | 139.20 | 1657880 | 2.35% |
| 01 Jan 2020 | 139.83 | 140.60 | 141.43 | 139.24 | 160775 | -0.55% |
| 31 Dec 2019 | 140.60 | 138.47 | 141.18 | 137.01 | 1230725 | 0.94% |
| 30 Dec 2019 | 139.29 | 143.46 | 145.94 | 137.79 | 1726708 | -3.40% |
| 27 Dec 2019 | 144.19 | 139.63 | 145.21 | 138.76 | 1854091 | 3.56% |
| 26 Dec 2019 | 139.24 | 140.21 | 141.33 | 136.43 | 1163484 | -0.97% |
| 24 Dec 2019 | 140.60 | 139.63 | 141.28 | 138.23 | 859359 | 0.94% |
| 23 Dec 2019 | 139.29 | 136.04 | 140.41 | 135.08 | 1056867 | 1.88% |
| 20 Dec 2019 | 136.72 | 137.84 | 139.15 | 133.96 | 1620184 | -0.70% |
| 19 Dec 2019 | 137.69 | 138.66 | 141.43 | 136.92 | 559636 | -2.21% |
| 18 Dec 2019 | 140.80 | 145.60 | 145.60 | 139.92 | 1666489 | -2.88% |
| 17 Dec 2019 | 144.97 | 142.83 | 145.45 | 140.99 | 1208730 | 2.23% |
| 16 Dec 2019 | 141.81 | 142.30 | 145.26 | 139.83 | 540664 | -0.27% |
| 13 Dec 2019 | 142.20 | 139.63 | 143.41 | 138.95 | 1426877 | 2.19% |
| 12 Dec 2019 | 139.15 | 141.67 | 142.54 | 136.53 | 1101731 | -2.01% |
| 11 Dec 2019 | 142.01 | 142.54 | 143.22 | 134.11 | 3305428 | -0.13% |
| 10 Dec 2019 | 142.20 | 143.56 | 144.38 | 141.09 | 425078 | -1.02% |
| 09 Dec 2019 | 143.66 | 143.85 | 146.71 | 142.74 | 541662 | -0.13% |
| 06 Dec 2019 | 143.85 | 144.43 | 144.87 | 141.77 | 778578 | 0.13% |
| 05 Dec 2019 | 143.66 | 145.45 | 146.42 | 142.74 | 567820 | -0.33% |
| 04 Dec 2019 | 144.14 | 144.48 | 144.87 | 143.27 | 886563 | 0.00% |
| 03 Dec 2019 | 144.14 | 144.29 | 145.64 | 143.71 | 384561 | -0.10% |
| 02 Dec 2019 | 144.29 | 144.48 | 145.26 | 143.51 | 598317 | -0.40% |
| 29 Nov 2019 | 144.87 | 144.43 | 147.15 | 142.93 | 989659 | 0.44% |
| 28 Nov 2019 | 144.24 | 145.45 | 146.71 | 143.66 | 535571 | -0.60% |
| 27 Nov 2019 | 145.11 | 144.29 | 147.29 | 143.03 | 1014628 | 1.04% |
| 26 Nov 2019 | 143.61 | 148.17 | 148.36 | 142.06 | 1117541 | -2.44% |
| 25 Nov 2019 | 147.20 | 145.45 | 148.17 | 144.58 | 1575980 | 1.48% |
| 22 Nov 2019 | 145.06 | 147.73 | 147.73 | 144.48 | 488918 | -1.45% |
| 21 Nov 2019 | 147.20 | 146.61 | 149.28 | 146.32 | 574226 | -0.26% |
| 20 Nov 2019 | 147.58 | 149.23 | 149.23 | 147.24 | 787051 | -0.72% |
| 19 Nov 2019 | 148.65 | 150.30 | 150.40 | 146.13 | 1377273 | -0.68% |
| 18 Nov 2019 | 149.67 | 149.91 | 150.69 | 147.87 | 326937 | -0.19% |
| 15 Nov 2019 | 149.96 | 150.30 | 153.11 | 147.58 | 839257 | -0.39% |
| 14 Nov 2019 | 150.54 | 152.04 | 153.01 | 145.89 | 1764991 | -0.42% |
| 13 Nov 2019 | 151.17 | 146.42 | 153.11 | 144.00 | 4819293 | 6.38% |
| 11 Nov 2019 | 142.11 | 144.48 | 145.94 | 140.21 | 703499 | -1.87% |
| 08 Nov 2019 | 144.82 | 145.84 | 146.66 | 144.48 | 265291 | -0.99% |
| 07 Nov 2019 | 146.27 | 147.29 | 147.39 | 145.69 | 267324 | -0.30% |
| 06 Nov 2019 | 146.71 | 146.76 | 147.54 | 144.97 | 615467 | -0.14% |
| 05 Nov 2019 | 146.91 | 150.30 | 153.21 | 146.03 | 1516772 | -0.68% |
| 04 Nov 2019 | 147.92 | 146.23 | 148.99 | 146.23 | 1514268 | 0.96% |
| 01 Nov 2019 | 146.52 | 148.21 | 149.67 | 145.94 | 1124427 | -0.59% |
| 31 Oct 2019 | 147.39 | 146.32 | 148.80 | 144.72 | 809168 | 1.33% |
| 30 Oct 2019 | 145.45 | 147.78 | 148.84 | 144.77 | 1167865 | -0.83% |
| 29 Oct 2019 | 146.66 | 148.12 | 150.01 | 146.18 | 920934 | -0.60% |
| 27 Oct 2019 | 147.54 | 148.65 | 149.14 | 146.42 | 139980 | 0.87% |
| 25 Oct 2019 | 146.27 | 147.54 | 147.63 | 144.97 | 776488 | -0.33% |
| 24 Oct 2019 | 146.76 | 146.42 | 147.54 | 144.87 | 840309 | 0.63% |
| 23 Oct 2019 | 145.84 | 147.78 | 150.30 | 145.26 | 990214 | -1.25% |
| 22 Oct 2019 | 147.68 | 145.26 | 148.55 | 143.66 | 926734 | 1.94% |
| 18 Oct 2019 | 144.87 | 147.24 | 148.80 | 143.51 | 1353287 | -1.61% |
| 17 Oct 2019 | 147.24 | 145.40 | 148.55 | 142.88 | 992660 | 1.91% |
| 16 Oct 2019 | 144.48 | 145.01 | 145.40 | 141.86 | 1330935 | -0.03% |
| 15 Oct 2019 | 144.53 | 148.31 | 148.84 | 143.51 | 1028285 | -1.94% |
| 14 Oct 2019 | 147.39 | 146.42 | 148.50 | 145.69 | 549640 | 0.90% |
| 11 Oct 2019 | 146.08 | 147.73 | 149.14 | 144.67 | 1003177 | -0.79% |
| 10 Oct 2019 | 147.24 | 148.89 | 151.56 | 145.74 | 1719136 | -1.43% |
| 09 Oct 2019 | 149.38 | 151.66 | 153.98 | 148.02 | 2016860 | -1.37% |
| 07 Oct 2019 | 151.46 | 151.85 | 152.24 | 149.52 | 1340343 | 0.09% |
| 04 Oct 2019 | 151.32 | 151.17 | 154.18 | 148.55 | 2846231 | 0.94% |
| 03 Oct 2019 | 149.91 | 149.33 | 151.75 | 148.36 | 2963464 | 0.81% |
| 01 Oct 2019 | 148.70 | 155.15 | 155.24 | 147.68 | 532635 | -4.03% |
| 30 Sep 2019 | 154.95 | 149.33 | 156.99 | 145.45 | 1837554 | 3.46% |
| 27 Sep 2019 | 149.77 | 150.83 | 151.85 | 146.91 | 532579 | -0.32% |
| 26 Sep 2019 | 150.25 | 150.30 | 152.67 | 147.58 | 1097772 | 0.00% |
| 25 Sep 2019 | 150.25 | 154.08 | 154.66 | 149.33 | 444146 | -3.06% |
| 24 Sep 2019 | 155.00 | 156.36 | 156.36 | 147.73 | 3205251 | -0.37% |
| 23 Sep 2019 | 155.58 | 153.21 | 158.06 | 153.21 | 11727033 | 7.65% |
| 20 Sep 2019 | 144.53 | 133.81 | 146.37 | 131.39 | 3017123 | 10.53% |
| 19 Sep 2019 | 130.76 | 130.03 | 131.88 | 125.57 | 1248233 | 0.56% |
| 18 Sep 2019 | 130.03 | 130.66 | 132.26 | 127.80 | 2925597 | 3.11% |
| 17 Sep 2019 | 126.11 | 128.97 | 129.06 | 125.62 | 694226 | -2.10% |
| 16 Sep 2019 | 128.82 | 129.26 | 131.15 | 128.04 | 345932 | 0.08% |
| 13 Sep 2019 | 128.72 | 130.81 | 131.20 | 127.56 | 461299 | -1.27% |
| 12 Sep 2019 | 130.37 | 130.61 | 131.73 | 129.45 | 208272 | -0.18% |
| 11 Sep 2019 | 130.61 | 130.81 | 132.41 | 128.97 | 263600 | -0.19% |
| 09 Sep 2019 | 130.86 | 129.45 | 131.44 | 129.06 | 173145 | 1.58% |
| 06 Sep 2019 | 128.82 | 128.38 | 129.69 | 127.56 | 262624 | 0.64% |
| 05 Sep 2019 | 128.00 | 129.64 | 131.00 | 124.21 | 546138 | -0.75% |
| 04 Sep 2019 | 128.97 | 129.94 | 130.95 | 128.24 | 125165 | -1.01% |
| 03 Sep 2019 | 130.28 | 132.94 | 134.59 | 129.94 | 370096 | -3.34% |
| 30 Aug 2019 | 134.78 | 134.69 | 135.75 | 131.92 | 277553 | 0.07% |
| 29 Aug 2019 | 134.69 | 133.04 | 135.56 | 130.32 | 619196 | 0.25% |
| 28 Aug 2019 | 134.35 | 131.88 | 135.56 | 131.88 | 587027 | 0.65% |
| 27 Aug 2019 | 133.48 | 131.88 | 136.24 | 128.77 | 1090224 | 1.21% |
| 26 Aug 2019 | 131.88 | 131.00 | 132.60 | 127.03 | 699302 | 0.04% |
| 23 Aug 2019 | 131.83 | 121.21 | 132.46 | 117.62 | 1865418 | 7.77% |
| 22 Aug 2019 | 122.32 | 125.09 | 126.35 | 119.75 | 2602257 | -2.48% |
| 21 Aug 2019 | 125.43 | 127.56 | 128.38 | 123.39 | 2057246 | -1.75% |
| 20 Aug 2019 | 127.66 | 131.83 | 131.83 | 126.98 | 931903 | -2.48% |
| 19 Aug 2019 | 130.91 | 129.45 | 132.21 | 125.86 | 878653 | 1.93% |
| 16 Aug 2019 | 128.43 | 130.91 | 131.44 | 126.30 | 1515380 | -1.67% |
| 14 Aug 2019 | 130.61 | 132.26 | 133.57 | 128.14 | 2164074 | -1.25% |
| 13 Aug 2019 | 132.26 | 134.88 | 135.56 | 130.52 | 635596 | -2.78% |
| 09 Aug 2019 | 136.04 | 136.53 | 138.61 | 133.86 | 2007752 | -0.36% |
| 08 Aug 2019 | 136.53 | 134.78 | 137.21 | 133.81 | 211901 | 0.64% |
| 07 Aug 2019 | 135.66 | 136.63 | 140.12 | 132.99 | 828907 | -0.99% |
| 06 Aug 2019 | 137.01 | 133.72 | 137.89 | 132.17 | 2785582 | 4.36% |
| 05 Aug 2019 | 131.29 | 133.23 | 133.81 | 127.80 | 327260 | -1.82% |
| 02 Aug 2019 | 133.72 | 136.04 | 136.72 | 132.84 | 573041 | -1.99% |
| 01 Aug 2019 | 136.43 | 138.13 | 139.39 | 135.27 | 262925 | -1.81% |
| 31 Jul 2019 | 138.95 | 137.79 | 139.63 | 135.75 | 877083 | -0.39% |
| 30 Jul 2019 | 139.49 | 134.78 | 140.02 | 134.64 | 631800 | 3.08% |
| 29 Jul 2019 | 135.32 | 139.83 | 141.09 | 134.74 | 412144 | -3.23% |
| 26 Jul 2019 | 139.83 | 141.77 | 141.91 | 139.15 | 290543 | -0.86% |
| 25 Jul 2019 | 141.04 | 143.51 | 145.31 | 140.02 | 391035 | -1.69% |
| 24 Jul 2019 | 143.46 | 139.97 | 144.24 | 138.23 | 908756 | 3.10% |
| 23 Jul 2019 | 139.15 | 140.70 | 141.57 | 135.22 | 1574616 | -1.27% |
| 22 Jul 2019 | 140.94 | 139.68 | 141.33 | 138.81 | 251336 | 0.21% |
| 19 Jul 2019 | 140.65 | 143.95 | 144.14 | 139.73 | 729550 | -1.92% |
| 18 Jul 2019 | 143.41 | 142.54 | 144.87 | 141.86 | 342317 | 0.91% |
| 17 Jul 2019 | 142.11 | 141.09 | 143.51 | 140.99 | 894145 | 1.04% |
| 16 Jul 2019 | 140.65 | 139.44 | 141.57 | 138.03 | 348229 | 0.41% |
| 15 Jul 2019 | 140.07 | 144.29 | 144.58 | 138.37 | 522073 | -2.53% |
| 12 Jul 2019 | 143.71 | 145.26 | 145.94 | 142.74 | 447655 | -0.53% |
| 11 Jul 2019 | 144.48 | 144.58 | 145.89 | 143.32 | 1080114 | 0.47% |
| 10 Jul 2019 | 143.80 | 144.09 | 145.35 | 142.83 | 545512 | 0.37% |
| 09 Jul 2019 | 143.27 | 142.06 | 146.91 | 142.06 | 957307 | -0.07% |
| 08 Jul 2019 | 143.37 | 145.45 | 145.94 | 140.89 | 497844 | -1.73% |
| 05 Jul 2019 | 145.89 | 148.55 | 148.55 | 145.50 | 718878 | -1.12% |
| 04 Jul 2019 | 147.54 | 147.05 | 148.31 | 146.86 | 249666 | 0.10% |
| 03 Jul 2019 | 147.39 | 148.36 | 149.81 | 146.71 | 997853 | -0.62% |
| 02 Jul 2019 | 148.31 | 149.96 | 151.17 | 147.44 | 605931 | -0.62% |
| 01 Jul 2019 | 149.23 | 153.84 | 154.71 | 148.26 | 1080085 | -2.32% |
| 28 Jun 2019 | 152.77 | 153.26 | 154.57 | 151.07 | 873951 | -0.51% |
| 27 Jun 2019 | 153.55 | 153.69 | 156.70 | 152.24 | 1647739 | -0.41% |
| 26 Jun 2019 | 154.18 | 154.66 | 159.32 | 150.69 | 3460260 | 0.13% |
| 25 Jun 2019 | 153.98 | 149.38 | 154.66 | 147.92 | 1335700 | 3.11% |
| 24 Jun 2019 | 149.33 | 146.42 | 150.30 | 144.34 | 1513981 | 2.12% |
| 21 Jun 2019 | 146.23 | 145.50 | 147.87 | 144.67 | 906360 | 0.61% |
| 20 Jun 2019 | 145.35 | 141.91 | 145.98 | 141.91 | 1080230 | 1.97% |
| 19 Jun 2019 | 142.54 | 143.51 | 144.87 | 141.86 | 608798 | -0.91% |
| 18 Jun 2019 | 143.85 | 141.47 | 144.63 | 141.28 | 463682 | 1.40% |
| 17 Jun 2019 | 141.86 | 142.54 | 142.88 | 140.02 | 1235565 | 0.06% |
| 14 Jun 2019 | 141.77 | 143.80 | 143.80 | 141.57 | 447676 | -0.64% |
| 13 Jun 2019 | 142.69 | 144.29 | 145.16 | 141.47 | 907904 | -1.11% |
| 12 Jun 2019 | 144.29 | 145.01 | 149.23 | 143.32 | 304267 | -0.63% |
| 11 Jun 2019 | 145.21 | 141.67 | 146.42 | 141.57 | 534736 | 2.18% |
| 10 Jun 2019 | 142.11 | 144.63 | 145.16 | 141.77 | 732815 | -1.91% |
| 07 Jun 2019 | 144.87 | 147.00 | 147.00 | 141.81 | 414015 | -0.43% |
| 06 Jun 2019 | 145.50 | 148.17 | 150.06 | 145.21 | 840723 | -1.80% |
| 04 Jun 2019 | 148.17 | 150.20 | 152.34 | 147.05 | 600737 | -1.48% |
| 03 Jun 2019 | 150.40 | 153.21 | 153.60 | 149.33 | 410171 | -1.30% |
| 31 May 2019 | 152.38 | 147.00 | 153.50 | 146.42 | 2366324 | 3.66% |
| 30 May 2019 | 147.00 | 145.16 | 147.87 | 143.51 | 961682 | 1.37% |
| 29 May 2019 | 145.01 | 148.80 | 149.09 | 144.48 | 342529 | -2.26% |
| 28 May 2019 | 148.36 | 148.84 | 149.81 | 145.98 | 1048207 | 0.13% |
| 27 May 2019 | 148.17 | 149.33 | 150.25 | 147.73 | 1389215 | 0.86% |
| 24 May 2019 | 146.91 | 143.75 | 147.39 | 143.75 | 914379 | 2.09% |
| 23 May 2019 | 143.90 | 147.68 | 147.68 | 142.54 | 753761 | 0.03% |
| 22 May 2019 | 143.85 | 142.93 | 144.48 | 142.54 | 280359 | -0.44% |
| 21 May 2019 | 144.48 | 144.82 | 145.74 | 143.80 | 579671 | -0.23% |
