Inox Leisure Ltd
NSE :INOXLEISUR BSE :532706 Sector : EntertainmentBuy, Sell or Hold INOXLEISUR ?
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
INOXLEISUR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Feb 2023 | 508.85 | 508.00 | 510.85 | 504.20 | 526706 | 0.61% |
| 15 Feb 2023 | 505.75 | 500.50 | 514.40 | 497.80 | 194563 | 0.55% |
| 14 Feb 2023 | 503.00 | 500.00 | 505.00 | 492.00 | 76682 | 0.48% |
| 13 Feb 2023 | 500.60 | 504.25 | 506.15 | 497.20 | 120181 | -0.60% |
| 10 Feb 2023 | 503.60 | 495.00 | 506.65 | 495.00 | 69222 | 1.02% |
| 09 Feb 2023 | 498.50 | 499.95 | 501.95 | 491.05 | 56026 | -0.24% |
| 08 Feb 2023 | 499.70 | 501.30 | 504.90 | 495.35 | 58153 | 0.18% |
| 07 Feb 2023 | 498.80 | 498.20 | 503.15 | 495.55 | 113001 | 0.40% |
| 06 Feb 2023 | 496.80 | 491.00 | 504.85 | 491.00 | 153340 | -0.40% |
| 03 Feb 2023 | 498.80 | 496.70 | 507.20 | 493.70 | 108500 | 0.92% |
| 02 Feb 2023 | 494.25 | 489.00 | 500.40 | 487.85 | 116911 | 1.04% |
| 01 Feb 2023 | 489.15 | 501.75 | 512.30 | 485.45 | 384725 | -2.59% |
| 31 Jan 2023 | 502.15 | 498.50 | 511.00 | 492.65 | 464621 | 0.08% |
| 30 Jan 2023 | 501.75 | 502.00 | 504.95 | 484.50 | 335521 | -0.28% |
| 27 Jan 2023 | 503.15 | 490.10 | 505.50 | 490.10 | 513995 | 1.98% |
| 25 Jan 2023 | 493.40 | 491.20 | 496.40 | 486.35 | 164465 | -0.09% |
| 24 Jan 2023 | 493.85 | 482.00 | 495.50 | 480.00 | 184031 | 2.33% |
| 23 Jan 2023 | 482.60 | 487.95 | 489.70 | 479.00 | 106954 | -0.29% |
| 20 Jan 2023 | 484.00 | 500.50 | 503.90 | 473.25 | 846004 | -2.22% |
| 19 Jan 2023 | 495.00 | 492.00 | 496.35 | 485.45 | 122443 | 0.58% |
| 18 Jan 2023 | 492.15 | 489.10 | 495.55 | 489.00 | 106331 | 0.53% |
| 17 Jan 2023 | 489.55 | 493.95 | 498.70 | 487.25 | 361833 | -1.12% |
| 16 Jan 2023 | 495.10 | 518.20 | 518.20 | 489.65 | 492914 | -4.12% |
| 13 Jan 2023 | 516.40 | 520.70 | 521.40 | 502.35 | 264157 | -0.47% |
| 12 Jan 2023 | 518.85 | 502.45 | 523.75 | 498.35 | 1056626 | 3.29% |
| 11 Jan 2023 | 502.30 | 492.70 | 504.90 | 491.50 | 221952 | 1.99% |
| 10 Jan 2023 | 492.50 | 489.45 | 497.80 | 489.40 | 403263 | 0.64% |
| 09 Jan 2023 | 489.35 | 476.95 | 494.00 | 476.95 | 334125 | 2.61% |
| 06 Jan 2023 | 476.90 | 487.00 | 488.60 | 473.05 | 266075 | -2.07% |
| 05 Jan 2023 | 487.00 | 496.20 | 496.45 | 483.60 | 360631 | -1.22% |
| 04 Jan 2023 | 493.00 | 505.10 | 597.45 | 490.00 | 486183 | -0.98% |
| 03 Jan 2023 | 497.90 | 505.25 | 506.75 | 495.95 | 227116 | -0.95% |
| 02 Jan 2023 | 502.70 | 491.15 | 506.05 | 491.15 | 238488 | 0.62% |
| 30 Dec 2022 | 499.60 | 495.85 | 501.25 | 491.40 | 422708 | 1.27% |
| 29 Dec 2022 | 493.35 | 492.00 | 494.80 | 481.35 | 280662 | -0.02% |
| 28 Dec 2022 | 493.45 | 497.60 | 498.75 | 492.00 | 173563 | -0.39% |
| 27 Dec 2022 | 495.40 | 489.95 | 500.05 | 486.80 | 496271 | 2.07% |
| 26 Dec 2022 | 485.35 | 465.60 | 487.50 | 465.60 | 192397 | 3.28% |
| 23 Dec 2022 | 469.95 | 494.00 | 500.00 | 466.10 | 382644 | -6.38% |
| 22 Dec 2022 | 502.00 | 510.00 | 513.95 | 497.80 | 522631 | -1.11% |
| 21 Dec 2022 | 507.65 | 527.30 | 532.70 | 504.50 | 551229 | -3.73% |
| 20 Dec 2022 | 527.30 | 536.10 | 539.80 | 524.30 | 330041 | -1.83% |
| 19 Dec 2022 | 537.15 | 541.05 | 543.30 | 529.20 | 222974 | 0.54% |
| 16 Dec 2022 | 534.25 | 535.00 | 541.75 | 531.45 | 317880 | -0.22% |
| 15 Dec 2022 | 535.45 | 553.00 | 554.50 | 530.40 | 308429 | -3.45% |
| 14 Dec 2022 | 554.60 | 558.20 | 559.35 | 552.05 | 262556 | -0.14% |
| 13 Dec 2022 | 555.40 | 557.90 | 561.25 | 552.60 | 86374 | -0.45% |
| 12 Dec 2022 | 557.90 | 548.10 | 559.00 | 548.10 | 169708 | 1.11% |
| 09 Dec 2022 | 551.80 | 557.00 | 560.00 | 547.00 | 242750 | -0.86% |
| 08 Dec 2022 | 556.60 | 552.55 | 560.00 | 545.30 | 111183 | 0.83% |
| 07 Dec 2022 | 552.00 | 560.10 | 567.20 | 549.15 | 125553 | -2.05% |
| 06 Dec 2022 | 563.55 | 565.35 | 566.20 | 557.50 | 378396 | 0.19% |
| 05 Dec 2022 | 562.50 | 555.00 | 566.30 | 552.55 | 283768 | 1.35% |
| 02 Dec 2022 | 555.00 | 559.00 | 559.85 | 549.65 | 314547 | -0.28% |
| 01 Dec 2022 | 556.55 | 539.50 | 558.45 | 536.60 | 783446 | 3.16% |
| 30 Nov 2022 | 539.50 | 541.60 | 544.15 | 535.80 | 172861 | -0.23% |
| 29 Nov 2022 | 540.75 | 545.00 | 549.55 | 538.30 | 245784 | -0.08% |
| 28 Nov 2022 | 541.20 | 545.00 | 545.00 | 538.40 | 265533 | 0.12% |
| 25 Nov 2022 | 540.55 | 529.75 | 545.60 | 529.75 | 882806 | 2.20% |
| 24 Nov 2022 | 528.90 | 523.10 | 532.00 | 521.75 | 305620 | 1.62% |
| 23 Nov 2022 | 520.45 | 519.00 | 524.90 | 515.50 | 202944 | 0.73% |
| 22 Nov 2022 | 516.70 | 511.20 | 518.00 | 510.00 | 115099 | 0.29% |
| 21 Nov 2022 | 515.20 | 504.95 | 517.00 | 502.90 | 329914 | 2.34% |
| 18 Nov 2022 | 503.40 | 513.10 | 518.75 | 501.00 | 153595 | -1.63% |
| 17 Nov 2022 | 511.75 | 510.00 | 524.95 | 508.30 | 291922 | -0.14% |
| 16 Nov 2022 | 512.45 | 522.95 | 527.00 | 506.55 | 472116 | -2.06% |
| 15 Nov 2022 | 523.25 | 520.30 | 532.00 | 520.30 | 211883 | 0.25% |
| 14 Nov 2022 | 521.95 | 525.50 | 525.50 | 517.00 | 187478 | -0.42% |
| 11 Nov 2022 | 524.15 | 522.90 | 528.75 | 516.30 | 343095 | 0.50% |
| 10 Nov 2022 | 521.55 | 522.95 | 524.40 | 518.75 | 236686 | -0.37% |
| 09 Nov 2022 | 523.50 | 528.90 | 528.90 | 519.50 | 342469 | -0.61% |
| 07 Nov 2022 | 526.70 | 528.90 | 532.95 | 521.45 | 453206 | -0.08% |
| 04 Nov 2022 | 527.10 | 513.00 | 528.20 | 511.30 | 909852 | 3.07% |
| 03 Nov 2022 | 511.40 | 505.20 | 517.20 | 505.00 | 129867 | 0.73% |
| 02 Nov 2022 | 507.70 | 509.50 | 518.85 | 505.00 | 292399 | 0.13% |
| 01 Nov 2022 | 507.05 | 515.00 | 515.00 | 503.00 | 425489 | -1.15% |
| 31 Oct 2022 | 512.95 | 511.75 | 521.05 | 510.05 | 326036 | 0.13% |
| 28 Oct 2022 | 512.30 | 514.90 | 516.60 | 506.25 | 190405 | 0.00% |
| 27 Oct 2022 | 512.30 | 505.80 | 515.95 | 501.00 | 289186 | 1.47% |
| 25 Oct 2022 | 504.90 | 510.20 | 511.85 | 502.85 | 167362 | -0.54% |
| 24 Oct 2022 | 507.65 | 512.00 | 514.00 | 504.60 | 15809 | -0.09% |
| 21 Oct 2022 | 508.10 | 512.00 | 514.95 | 502.05 | 270437 | -0.96% |
| 20 Oct 2022 | 513.05 | 508.25 | 516.00 | 506.20 | 425331 | -0.46% |
| 19 Oct 2022 | 515.40 | 511.45 | 519.05 | 508.40 | 281989 | 1.52% |
| 18 Oct 2022 | 507.70 | 501.00 | 510.00 | 488.60 | 217949 | 1.45% |
| 17 Oct 2022 | 500.45 | 494.25 | 506.00 | 494.25 | 228226 | 0.11% |
| 14 Oct 2022 | 499.90 | 503.50 | 509.60 | 494.00 | 85767 | -0.19% |
| 13 Oct 2022 | 500.85 | 503.00 | 514.80 | 494.70 | 191312 | -0.56% |
| 12 Oct 2022 | 503.65 | 507.45 | 509.90 | 496.00 | 214344 | -0.25% |
| 11 Oct 2022 | 504.90 | 507.90 | 515.85 | 503.00 | 111642 | -0.59% |
| 10 Oct 2022 | 507.90 | 507.65 | 513.40 | 503.35 | 122282 | -1.44% |
| 07 Oct 2022 | 515.30 | 510.50 | 516.00 | 505.75 | 291416 | 0.24% |
| 06 Oct 2022 | 514.05 | 507.90 | 516.85 | 506.05 | 358338 | 2.33% |
| 04 Oct 2022 | 502.35 | 510.00 | 511.40 | 497.50 | 339442 | -1.25% |
| 03 Oct 2022 | 508.70 | 510.00 | 518.80 | 504.00 | 454353 | -0.50% |
| 30 Sep 2022 | 511.25 | 514.00 | 514.00 | 498.00 | 682954 | 2.04% |
| 29 Sep 2022 | 501.05 | 496.40 | 520.05 | 496.40 | 757301 | 0.94% |
| 28 Sep 2022 | 496.40 | 484.80 | 499.25 | 482.75 | 301052 | 2.05% |
| 27 Sep 2022 | 486.45 | 488.45 | 496.95 | 484.00 | 314443 | -0.40% |
| 26 Sep 2022 | 488.40 | 495.40 | 495.40 | 477.20 | 375516 | -1.41% |
| 23 Sep 2022 | 495.40 | 507.50 | 510.25 | 492.00 | 183588 | -2.21% |
| 22 Sep 2022 | 506.60 | 488.20 | 509.45 | 486.15 | 302699 | 3.27% |
| 21 Sep 2022 | 490.55 | 494.50 | 499.45 | 475.95 | 670384 | 0.01% |
| 20 Sep 2022 | 490.50 | 498.00 | 504.00 | 485.00 | 606361 | -0.99% |
| 19 Sep 2022 | 495.40 | 496.00 | 503.70 | 488.85 | 327122 | 0.05% |
| 16 Sep 2022 | 495.15 | 518.90 | 519.00 | 491.30 | 2229843 | -5.22% |
| 15 Sep 2022 | 522.40 | 536.85 | 537.70 | 518.55 | 808084 | -2.69% |
| 14 Sep 2022 | 536.85 | 515.00 | 550.00 | 515.00 | 2992194 | 3.98% |
| 13 Sep 2022 | 516.30 | 514.10 | 524.50 | 511.00 | 660514 | 0.41% |
| 12 Sep 2022 | 514.20 | 517.00 | 521.35 | 510.50 | 1420462 | 4.10% |
| 09 Sep 2022 | 493.95 | 523.55 | 527.30 | 487.75 | 1584720 | -5.05% |
| 08 Sep 2022 | 520.20 | 516.00 | 521.00 | 514.85 | 359455 | 1.13% |
| 07 Sep 2022 | 514.40 | 517.90 | 519.90 | 510.50 | 636241 | -0.71% |
| 06 Sep 2022 | 518.10 | 528.95 | 530.00 | 516.05 | 586224 | -1.06% |
| 05 Sep 2022 | 523.65 | 503.10 | 528.65 | 503.10 | 1076201 | 3.63% |
| 02 Sep 2022 | 505.30 | 506.25 | 511.00 | 502.45 | 1031132 | -0.38% |
| 01 Sep 2022 | 507.25 | 503.00 | 509.50 | 501.80 | 394278 | 0.38% |
| 30 Aug 2022 | 505.35 | 494.80 | 506.60 | 494.80 | 374287 | 1.71% |
| 29 Aug 2022 | 496.85 | 504.60 | 507.50 | 490.00 | 718199 | -2.70% |
| 26 Aug 2022 | 510.65 | 506.00 | 515.95 | 504.35 | 381061 | 1.21% |
| 25 Aug 2022 | 504.55 | 510.50 | 513.70 | 503.10 | 549076 | -0.97% |
| 24 Aug 2022 | 509.50 | 516.45 | 522.00 | 506.20 | 670357 | -0.46% |
| 23 Aug 2022 | 511.85 | 499.10 | 515.00 | 496.45 | 534417 | 2.61% |
| 22 Aug 2022 | 498.85 | 486.00 | 502.10 | 483.35 | 816514 | 1.18% |
| 19 Aug 2022 | 493.05 | 526.95 | 526.95 | 490.20 | 1310326 | -6.09% |
| 18 Aug 2022 | 525.05 | 528.70 | 529.50 | 521.60 | 385161 | -0.20% |
| 17 Aug 2022 | 526.10 | 543.00 | 545.20 | 524.65 | 499095 | -2.66% |
| 16 Aug 2022 | 540.50 | 555.00 | 555.00 | 533.35 | 901333 | -1.55% |
| 12 Aug 2022 | 549.00 | 565.00 | 569.70 | 547.25 | 916847 | -2.86% |
| 11 Aug 2022 | 565.15 | 584.80 | 594.10 | 562.90 | 774552 | -4.15% |
| 10 Aug 2022 | 589.60 | 585.10 | 591.95 | 583.90 | 254358 | 0.13% |
| 08 Aug 2022 | 588.85 | 589.00 | 591.15 | 582.60 | 356462 | 0.34% |
| 05 Aug 2022 | 586.85 | 590.40 | 597.40 | 583.25 | 794594 | 0.03% |
| 04 Aug 2022 | 586.70 | 618.00 | 619.35 | 584.10 | 1967961 | -2.72% |
| 03 Aug 2022 | 603.10 | 596.10 | 607.70 | 584.80 | 530956 | 0.95% |
| 02 Aug 2022 | 597.45 | 575.00 | 600.25 | 575.00 | 537966 | 0.26% |
| 01 Aug 2022 | 595.90 | 592.00 | 599.35 | 582.40 | 482999 | 0.85% |
| 29 Jul 2022 | 590.85 | 573.00 | 594.00 | 573.00 | 971897 | 3.18% |
| 28 Jul 2022 | 572.65 | 570.00 | 577.10 | 563.75 | 531348 | 1.25% |
| 27 Jul 2022 | 565.60 | 552.00 | 570.45 | 544.20 | 973545 | 2.71% |
| 26 Jul 2022 | 550.65 | 545.00 | 559.35 | 544.05 | 422046 | 1.34% |
| 25 Jul 2022 | 543.35 | 547.40 | 552.20 | 528.05 | 300849 | -0.56% |
| 22 Jul 2022 | 546.40 | 545.10 | 554.90 | 543.55 | 541858 | 1.10% |
| 21 Jul 2022 | 540.45 | 532.85 | 553.60 | 530.15 | 761610 | 1.98% |
| 20 Jul 2022 | 529.95 | 538.90 | 538.90 | 526.10 | 209879 | -0.28% |
| 19 Jul 2022 | 531.45 | 533.75 | 537.15 | 524.15 | 242197 | -0.55% |
| 18 Jul 2022 | 534.40 | 536.00 | 539.40 | 531.00 | 174767 | -0.07% |
| 15 Jul 2022 | 534.75 | 525.00 | 537.25 | 525.00 | 246555 | 1.23% |
| 14 Jul 2022 | 528.25 | 526.35 | 533.70 | 522.95 | 193249 | 0.39% |
| 13 Jul 2022 | 526.20 | 522.00 | 529.00 | 520.85 | 173638 | 0.81% |
| 12 Jul 2022 | 521.95 | 526.50 | 526.90 | 519.50 | 163326 | -1.17% |
| 11 Jul 2022 | 528.15 | 526.80 | 534.80 | 520.50 | 360129 | 0.50% |
| 08 Jul 2022 | 525.50 | 523.00 | 529.90 | 521.20 | 184782 | 0.59% |
| 07 Jul 2022 | 522.40 | 518.60 | 525.35 | 513.90 | 315959 | 1.05% |
| 06 Jul 2022 | 516.95 | 515.00 | 518.35 | 511.45 | 176031 | 0.23% |
| 05 Jul 2022 | 515.75 | 520.30 | 527.95 | 510.55 | 427801 | -0.59% |
| 04 Jul 2022 | 518.80 | 526.00 | 530.30 | 514.55 | 440969 | -0.81% |
| 01 Jul 2022 | 523.05 | 509.10 | 525.00 | 503.00 | 441730 | 2.87% |
| 30 Jun 2022 | 508.45 | 507.45 | 525.00 | 506.10 | 927983 | 0.18% |
| 29 Jun 2022 | 507.55 | 505.00 | 509.00 | 502.50 | 308461 | 0.01% |
| 28 Jun 2022 | 507.50 | 498.15 | 511.15 | 496.00 | 406703 | 1.08% |
| 27 Jun 2022 | 502.10 | 514.80 | 514.80 | 499.50 | 187200 | -0.39% |
| 24 Jun 2022 | 504.05 | 499.00 | 504.90 | 496.85 | 314236 | 1.97% |
| 23 Jun 2022 | 494.30 | 486.40 | 497.95 | 486.35 | 249685 | 1.63% |
| 22 Jun 2022 | 486.35 | 489.00 | 494.95 | 476.05 | 844704 | 0.84% |
| 21 Jun 2022 | 482.30 | 457.20 | 483.70 | 457.20 | 321395 | 5.35% |
| 20 Jun 2022 | 457.80 | 454.10 | 461.30 | 447.00 | 477683 | 0.49% |
| 17 Jun 2022 | 455.55 | 468.00 | 468.00 | 452.00 | 193379 | -1.96% |
| 16 Jun 2022 | 464.65 | 479.00 | 487.20 | 463.05 | 279740 | -2.44% |
| 15 Jun 2022 | 476.25 | 471.10 | 477.60 | 467.15 | 200683 | 0.62% |
| 14 Jun 2022 | 473.30 | 457.00 | 475.00 | 457.00 | 251311 | 2.62% |
| 13 Jun 2022 | 461.20 | 464.95 | 470.80 | 456.45 | 427513 | -2.25% |
| 10 Jun 2022 | 471.80 | 472.50 | 478.85 | 468.00 | 136242 | -1.84% |
| 09 Jun 2022 | 480.65 | 474.25 | 482.80 | 473.60 | 163106 | -0.15% |
| 08 Jun 2022 | 481.35 | 480.00 | 485.75 | 476.05 | 209270 | 0.05% |
| 07 Jun 2022 | 481.10 | 472.10 | 482.65 | 468.10 | 425063 | 0.95% |
| 06 Jun 2022 | 476.55 | 494.85 | 495.95 | 474.25 | 882220 | -4.61% |
| 03 Jun 2022 | 499.60 | 510.00 | 517.00 | 497.05 | 755744 | -1.50% |
| 02 Jun 2022 | 507.20 | 497.00 | 510.90 | 494.00 | 744852 | 2.53% |
| 01 Jun 2022 | 494.70 | 500.00 | 504.90 | 485.50 | 339731 | -1.75% |
| 31 May 2022 | 503.50 | 508.00 | 514.35 | 496.00 | 729371 | -0.69% |
| 30 May 2022 | 507.00 | 486.25 | 510.00 | 486.00 | 848482 | 3.77% |
| 27 May 2022 | 488.60 | 467.00 | 490.45 | 467.00 | 671549 | 4.97% |
| 26 May 2022 | 465.45 | 450.00 | 467.70 | 443.70 | 358997 | 3.25% |
| 25 May 2022 | 450.80 | 459.80 | 464.25 | 446.15 | 732421 | -1.73% |
| 24 May 2022 | 458.75 | 492.30 | 492.75 | 455.00 | 598586 | -6.12% |
| 23 May 2022 | 488.65 | 491.50 | 507.00 | 485.05 | 373043 | -0.88% |
| 20 May 2022 | 493.00 | 469.00 | 496.40 | 469.00 | 717683 | 6.33% |
| 19 May 2022 | 463.65 | 474.30 | 478.95 | 461.45 | 229276 | -3.65% |
| 18 May 2022 | 481.20 | 472.10 | 492.90 | 472.10 | 1012340 | 1.92% |
| 17 May 2022 | 472.15 | 465.00 | 476.45 | 459.80 | 305444 | 1.83% |
| 16 May 2022 | 463.65 | 464.00 | 472.95 | 450.90 | 416732 | 0.49% |
| 13 May 2022 | 461.40 | 473.80 | 480.85 | 457.55 | 784025 | -0.38% |
| 12 May 2022 | 463.15 | 470.25 | 476.60 | 456.05 | 570684 | -2.42% |
| 11 May 2022 | 474.65 | 470.25 | 492.05 | 462.50 | 1468787 | 0.65% |
| 10 May 2022 | 471.60 | 449.80 | 475.30 | 449.70 | 1305577 | 4.42% |
| 09 May 2022 | 451.65 | 447.70 | 459.00 | 445.05 | 1233882 | 0.72% |
| 06 May 2022 | 448.40 | 469.00 | 470.95 | 445.00 | 587134 | -5.01% |
| 05 May 2022 | 472.05 | 482.50 | 489.50 | 470.45 | 762971 | -1.15% |
| 04 May 2022 | 477.55 | 487.00 | 495.05 | 475.60 | 488043 | -3.15% |
| 02 May 2022 | 493.10 | 496.00 | 508.00 | 490.05 | 567921 | -1.62% |
| 29 Apr 2022 | 501.20 | 509.00 | 511.75 | 497.40 | 465019 | -0.71% |
| 28 Apr 2022 | 504.80 | 504.50 | 508.00 | 498.00 | 374454 | 1.25% |
| 27 Apr 2022 | 498.55 | 490.00 | 507.25 | 489.00 | 563508 | 0.91% |
| 26 Apr 2022 | 494.05 | 490.05 | 498.50 | 486.00 | 396706 | 0.96% |
| 25 Apr 2022 | 489.35 | 491.00 | 493.00 | 481.55 | 380584 | -0.76% |
| 22 Apr 2022 | 493.10 | 488.00 | 503.90 | 482.65 | 522927 | 0.52% |
| 21 Apr 2022 | 490.55 | 500.00 | 504.00 | 487.55 | 384289 | -1.18% |
| 20 Apr 2022 | 496.40 | 492.00 | 506.00 | 490.80 | 480209 | 0.94% |
| 19 Apr 2022 | 491.80 | 502.00 | 508.90 | 486.30 | 696357 | -1.85% |
| 18 Apr 2022 | 501.05 | 516.00 | 516.10 | 495.55 | 945089 | -2.91% |
| 13 Apr 2022 | 516.05 | 521.60 | 525.50 | 513.50 | 663386 | 0.06% |
| 12 Apr 2022 | 515.75 | 507.95 | 526.95 | 503.05 | 2229249 | 1.48% |
| 11 Apr 2022 | 508.25 | 505.90 | 516.00 | 500.45 | 474334 | 0.66% |
| 08 Apr 2022 | 504.90 | 507.50 | 513.00 | 503.10 | 571209 | 0.12% |
| 07 Apr 2022 | 504.30 | 514.00 | 516.80 | 501.00 | 454575 | -1.96% |
| 06 Apr 2022 | 514.40 | 514.00 | 520.00 | 508.00 | 497180 | -0.26% |
| 05 Apr 2022 | 515.75 | 516.00 | 520.00 | 510.80 | 573877 | 0.85% |
| 04 Apr 2022 | 511.40 | 520.85 | 524.20 | 508.00 | 854687 | -1.46% |
| 01 Apr 2022 | 519.00 | 528.00 | 529.70 | 506.75 | 1545991 | -2.04% |
| 31 Mar 2022 | 529.80 | 510.50 | 534.80 | 509.05 | 3121536 | 3.95% |
| 30 Mar 2022 | 509.65 | 516.50 | 522.80 | 506.10 | 1554056 | -0.26% |
| 29 Mar 2022 | 511.00 | 523.80 | 542.00 | 495.10 | 3885438 | -2.27% |
| 28 Mar 2022 | 522.85 | 563.60 | 563.60 | 517.00 | 16284072 | 11.32% |
| 25 Mar 2022 | 469.70 | 450.00 | 496.80 | 450.00 | 7213809 | 6.10% |
| 24 Mar 2022 | 442.70 | 446.50 | 461.60 | 436.05 | 1001213 | -1.41% |
| 23 Mar 2022 | 449.05 | 446.00 | 453.05 | 443.40 | 687298 | 1.42% |
| 22 Mar 2022 | 442.75 | 436.95 | 456.30 | 436.95 | 1319579 | 1.35% |
| 21 Mar 2022 | 436.85 | 422.30 | 454.00 | 415.15 | 2608126 | 5.09% |
| 17 Mar 2022 | 415.70 | 415.40 | 417.95 | 410.05 | 290435 | 1.81% |
| 16 Mar 2022 | 408.30 | 417.60 | 420.00 | 405.50 | 1052502 | -0.57% |
| 15 Mar 2022 | 410.65 | 436.95 | 442.00 | 409.00 | 862785 | -5.65% |
| 14 Mar 2022 | 435.25 | 427.00 | 448.00 | 426.95 | 1811789 | 2.50% |
| 11 Mar 2022 | 424.65 | 412.50 | 426.80 | 412.50 | 447937 | 2.95% |
| 10 Mar 2022 | 412.50 | 426.80 | 426.80 | 409.90 | 749680 | -1.03% |
| 09 Mar 2022 | 416.80 | 422.90 | 429.55 | 413.50 | 631773 | -0.05% |
| 08 Mar 2022 | 417.00 | 396.30 | 422.80 | 392.15 | 1260188 | 6.55% |
| 07 Mar 2022 | 391.35 | 400.00 | 400.00 | 388.00 | 530439 | -3.96% |
| 04 Mar 2022 | 407.50 | 416.50 | 423.00 | 401.45 | 490175 | -2.43% |
| 03 Mar 2022 | 417.65 | 418.50 | 428.50 | 412.20 | 709594 | 2.55% |
| 02 Mar 2022 | 407.25 | 408.05 | 420.95 | 403.25 | 412936 | -0.56% |
| 28 Feb 2022 | 409.55 | 403.00 | 417.00 | 393.40 | 568344 | 1.73% |
| 25 Feb 2022 | 402.60 | 404.70 | 408.00 | 390.65 | 407929 | 3.19% |
| 24 Feb 2022 | 390.15 | 396.80 | 399.85 | 385.00 | 543495 | -3.31% |
| 23 Feb 2022 | 403.50 | 402.05 | 408.70 | 401.35 | 241542 | 0.50% |
| 22 Feb 2022 | 401.50 | 402.60 | 408.30 | 399.00 | 244889 | -1.17% |
| 21 Feb 2022 | 406.25 | 411.00 | 415.35 | 401.00 | 471223 | -1.69% |
| 18 Feb 2022 | 413.25 | 415.00 | 418.85 | 410.00 | 383074 | -0.86% |
| 17 Feb 2022 | 416.85 | 404.00 | 421.00 | 404.00 | 843608 | 3.22% |
| 16 Feb 2022 | 403.85 | 408.90 | 416.95 | 399.95 | 498140 | -0.91% |
| 15 Feb 2022 | 407.55 | 399.65 | 410.00 | 393.10 | 197661 | 3.77% |
| 14 Feb 2022 | 392.75 | 395.00 | 404.90 | 391.10 | 330162 | -2.34% |
| 11 Feb 2022 | 402.15 | 409.70 | 412.10 | 398.00 | 407578 | -2.73% |
| 10 Feb 2022 | 413.45 | 404.85 | 416.00 | 402.80 | 315247 | 2.21% |
| 09 Feb 2022 | 404.50 | 396.70 | 405.95 | 393.05 | 470735 | 2.48% |
| 08 Feb 2022 | 394.70 | 402.40 | 403.20 | 391.35 | 451236 | -1.16% |
| 07 Feb 2022 | 399.35 | 408.40 | 409.10 | 395.95 | 302150 | -1.63% |
| 04 Feb 2022 | 405.95 | 414.35 | 419.80 | 403.00 | 901255 | -2.03% |
| 03 Feb 2022 | 414.35 | 434.90 | 434.90 | 408.55 | 875042 | -4.36% |
| 02 Feb 2022 | 433.25 | 434.00 | 437.80 | 427.50 | 529129 | 0.00% |
| 01 Feb 2022 | 433.25 | 419.00 | 437.70 | 411.05 | 1094672 | 3.93% |
| 31 Jan 2022 | 416.85 | 395.00 | 420.50 | 395.00 | 1246345 | 6.24% |
| 28 Jan 2022 | 392.35 | 396.35 | 412.65 | 388.20 | 919207 | 0.18% |
| 27 Jan 2022 | 391.65 | 385.00 | 394.20 | 380.40 | 350669 | 0.84% |
| 25 Jan 2022 | 388.40 | 376.40 | 391.00 | 370.05 | 457068 | 2.05% |
| 24 Jan 2022 | 380.60 | 384.50 | 397.15 | 367.00 | 1215618 | 0.09% |
| 21 Jan 2022 | 380.25 | 385.00 | 395.00 | 374.80 | 294127 | -1.22% |
| 20 Jan 2022 | 384.95 | 392.85 | 401.85 | 380.05 | 532898 | -1.69% |
| 19 Jan 2022 | 391.55 | 380.00 | 394.05 | 374.00 | 687128 | 3.01% |
| 18 Jan 2022 | 380.10 | 382.50 | 384.90 | 375.10 | 358909 | -0.12% |
| 17 Jan 2022 | 380.55 | 377.90 | 383.50 | 374.00 | 226340 | 0.49% |
| 14 Jan 2022 | 378.70 | 383.05 | 383.70 | 376.00 | 251389 | -1.20% |
| 13 Jan 2022 | 383.30 | 382.00 | 388.00 | 374.85 | 452472 | 0.14% |
| 12 Jan 2022 | 382.75 | 374.00 | 386.00 | 371.35 | 503830 | 3.33% |
| 11 Jan 2022 | 370.40 | 369.00 | 376.45 | 365.15 | 513356 | 0.45% |
| 10 Jan 2022 | 368.75 | 362.50 | 371.00 | 360.65 | 812619 | 2.25% |
| 07 Jan 2022 | 360.65 | 359.80 | 367.00 | 354.00 | 515315 | 1.39% |
| 06 Jan 2022 | 355.70 | 352.25 | 357.55 | 346.05 | 283982 | 0.13% |
| 05 Jan 2022 | 355.25 | 351.00 | 361.00 | 348.70 | 537911 | 0.04% |
| 04 Jan 2022 | 355.10 | 355.00 | 359.40 | 351.00 | 751525 | -0.10% |
| 03 Jan 2022 | 355.45 | 349.90 | 357.00 | 344.60 | 473486 | 0.59% |
| 31 Dec 2021 | 353.35 | 351.55 | 356.05 | 350.40 | 191518 | 0.11% |
| 30 Dec 2021 | 352.95 | 350.00 | 356.90 | 347.35 | 513141 | -0.28% |
| 29 Dec 2021 | 353.95 | 347.00 | 362.00 | 342.50 | 592120 | 0.93% |
| 28 Dec 2021 | 350.70 | 356.70 | 362.60 | 342.40 | 887782 | -0.26% |
| 27 Dec 2021 | 351.60 | 360.00 | 363.50 | 347.30 | 794457 | -4.34% |
| 24 Dec 2021 | 367.55 | 380.00 | 380.00 | 363.90 | 444347 | -1.33% |
| 23 Dec 2021 | 372.50 | 378.80 | 384.90 | 368.40 | 436866 | -0.56% |
| 22 Dec 2021 | 374.60 | 383.40 | 390.00 | 370.35 | 349233 | -1.82% |
| 21 Dec 2021 | 381.55 | 371.20 | 418.00 | 371.20 | 432797 | 2.33% |
| 20 Dec 2021 | 372.85 | 381.00 | 390.05 | 360.15 | 526494 | -4.34% |
| 17 Dec 2021 | 389.75 | 395.10 | 397.85 | 385.00 | 435891 | -1.14% |
| 16 Dec 2021 | 394.25 | 415.50 | 415.50 | 385.70 | 710240 | -4.16% |
| 15 Dec 2021 | 411.35 | 408.00 | 419.50 | 404.00 | 1017842 | 0.40% |
| 14 Dec 2021 | 409.70 | 390.00 | 415.00 | 381.00 | 874393 | 4.05% |
| 13 Dec 2021 | 393.75 | 403.70 | 407.00 | 390.65 | 399413 | -1.43% |
| 10 Dec 2021 | 399.45 | 406.95 | 407.00 | 397.35 | 492727 | -2.29% |
| 09 Dec 2021 | 408.80 | 392.20 | 419.50 | 385.15 | 1089485 | 4.34% |
| 08 Dec 2021 | 391.80 | 363.75 | 399.00 | 363.75 | 2875624 | 9.17% |
| 07 Dec 2021 | 358.90 | 342.60 | 363.00 | 342.60 | 550085 | 4.79% |
| 06 Dec 2021 | 342.50 | 357.95 | 357.95 | 337.70 | 618989 | -4.16% |
| 03 Dec 2021 | 357.35 | 368.35 | 379.95 | 351.60 | 1331355 | -2.00% |
| 02 Dec 2021 | 364.65 | 377.00 | 382.75 | 362.10 | 775274 | -4.30% |
| 01 Dec 2021 | 381.05 | 392.00 | 398.80 | 374.85 | 634503 | -4.80% |
| 30 Nov 2021 | 400.25 | 370.00 | 420.50 | 353.85 | 2258443 | 6.59% |
| 29 Nov 2021 | 375.50 | 351.35 | 388.00 | 344.20 | 2958062 | -0.48% |
| 26 Nov 2021 | 377.30 | 409.00 | 409.00 | 372.10 | 1309288 | -8.86% |
| 25 Nov 2021 | 414.00 | 403.55 | 417.00 | 396.25 | 290219 | 1.72% |
| 24 Nov 2021 | 407.00 | 407.50 | 419.00 | 402.00 | 198869 | -0.13% |
| 23 Nov 2021 | 407.55 | 382.00 | 411.70 | 382.00 | 403771 | 2.28% |
| 22 Nov 2021 | 398.45 | 420.20 | 420.20 | 387.35 | 482318 | -4.79% |
| 18 Nov 2021 | 418.50 | 427.40 | 429.35 | 415.00 | 601350 | -1.83% |
| 17 Nov 2021 | 426.30 | 420.90 | 432.00 | 420.90 | 234459 | 0.08% |
| 16 Nov 2021 | 425.95 | 426.10 | 432.00 | 423.15 | 203735 | 0.27% |
| 15 Nov 2021 | 424.80 | 438.90 | 438.90 | 421.65 | 226193 | -3.17% |
| 12 Nov 2021 | 438.70 | 431.40 | 441.70 | 423.00 | 310246 | 2.25% |
| 11 Nov 2021 | 429.05 | 439.00 | 440.60 | 425.55 | 267861 | -2.40% |
| 10 Nov 2021 | 439.60 | 441.00 | 449.10 | 436.00 | 326827 | -0.59% |
| 09 Nov 2021 | 442.20 | 465.20 | 465.20 | 438.85 | 1112806 | -4.36% |
| 08 Nov 2021 | 462.35 | 447.90 | 466.00 | 446.30 | 1622116 | 5.56% |
| 04 Nov 2021 | 438.00 | 439.00 | 441.00 | 435.25 | 155608 | 1.21% |
| 03 Nov 2021 | 432.75 | 431.50 | 434.90 | 429.45 | 363950 | 0.94% |
| 02 Nov 2021 | 428.70 | 425.10 | 432.70 | 423.10 | 697058 | 1.34% |
| 01 Nov 2021 | 423.05 | 419.05 | 426.90 | 417.90 | 234273 | 0.95% |
| 29 Oct 2021 | 419.05 | 417.40 | 423.80 | 407.00 | 349501 | 0.43% |
| 28 Oct 2021 | 417.25 | 420.05 | 427.50 | 414.25 | 489826 | -0.76% |
| 27 Oct 2021 | 420.45 | 420.00 | 427.00 | 418.30 | 365228 | 0.15% |
| 26 Oct 2021 | 419.80 | 417.30 | 430.00 | 415.15 | 589103 | 0.90% |
| 25 Oct 2021 | 416.05 | 414.50 | 438.80 | 407.40 | 2154570 | -0.42% |
| 22 Oct 2021 | 417.80 | 422.00 | 436.90 | 413.85 | 1954746 | -0.45% |
| 21 Oct 2021 | 419.70 | 414.20 | 421.00 | 410.20 | 517282 | 2.15% |
| 20 Oct 2021 | 410.85 | 409.80 | 418.00 | 405.00 | 516404 | 0.24% |
| 19 Oct 2021 | 409.85 | 416.90 | 421.95 | 403.10 | 500555 | -0.94% |
| 18 Oct 2021 | 413.75 | 418.90 | 423.90 | 411.55 | 546212 | -0.40% |
| 14 Oct 2021 | 415.40 | 414.95 | 418.00 | 411.05 | 342060 | 0.83% |
| 13 Oct 2021 | 412.00 | 420.00 | 424.40 | 410.00 | 598566 | -0.68% |
| 12 Oct 2021 | 414.80 | 413.95 | 424.30 | 409.30 | 544515 | 0.61% |
| 11 Oct 2021 | 412.30 | 420.50 | 424.70 | 410.55 | 494336 | -1.03% |
| 08 Oct 2021 | 416.60 | 422.60 | 431.70 | 414.40 | 758734 | -0.93% |
| 07 Oct 2021 | 420.50 | 408.00 | 425.00 | 405.85 | 753069 | 3.71% |
| 06 Oct 2021 | 405.45 | 412.20 | 413.60 | 401.10 | 784339 | -0.87% |
| 05 Oct 2021 | 409.00 | 414.00 | 421.60 | 402.00 | 1363554 | -1.39% |
| 04 Oct 2021 | 414.75 | 396.00 | 421.00 | 392.80 | 2092156 | 5.86% |
| 01 Oct 2021 | 391.80 | 392.70 | 408.75 | 387.15 | 2155833 | -0.37% |
| 30 Sep 2021 | 393.25 | 387.80 | 397.85 | 381.85 | 887901 | 1.41% |
| 29 Sep 2021 | 387.80 | 381.00 | 395.00 | 367.00 | 1849177 | 0.60% |
| 28 Sep 2021 | 385.50 | 373.80 | 391.80 | 365.45 | 2466656 | 1.86% |
| 27 Sep 2021 | 378.45 | 378.50 | 413.90 | 370.00 | 5805231 | 8.28% |
| 24 Sep 2021 | 349.50 | 350.00 | 355.50 | 337.20 | 1212112 | 0.27% |
| 23 Sep 2021 | 348.55 | 362.50 | 367.65 | 345.55 | 2448251 | -3.11% |
| 22 Sep 2021 | 359.75 | 324.50 | 384.00 | 324.50 | 7166595 | 11.34% |
| 21 Sep 2021 | 323.10 | 315.90 | 331.80 | 313.35 | 3393120 | 3.11% |
| 20 Sep 2021 | 313.35 | 307.00 | 331.00 | 306.00 | 2085403 | 2.34% |
| 17 Sep 2021 | 306.20 | 304.10 | 309.50 | 302.45 | 879406 | 0.69% |
| 16 Sep 2021 | 304.10 | 306.00 | 307.40 | 303.00 | 163691 | -0.18% |
| 15 Sep 2021 | 304.65 | 309.65 | 309.65 | 302.80 | 394817 | -0.05% |
| 14 Sep 2021 | 304.80 | 300.60 | 305.90 | 300.60 | 581836 | 1.41% |
| 13 Sep 2021 | 300.55 | 306.95 | 306.95 | 299.00 | 1030024 | -1.80% |
| 09 Sep 2021 | 306.05 | 307.00 | 308.10 | 304.65 | 154927 | 0.02% |
| 08 Sep 2021 | 306.00 | 307.90 | 308.75 | 304.45 | 411267 | 0.20% |
| 07 Sep 2021 | 305.40 | 306.90 | 307.85 | 303.50 | 177602 | 0.08% |
| 06 Sep 2021 | 305.15 | 308.85 | 310.90 | 304.00 | 404842 | -0.70% |
| 03 Sep 2021 | 307.30 | 307.90 | 313.00 | 306.90 | 156572 | 0.23% |
| 02 Sep 2021 | 306.60 | 307.55 | 308.30 | 306.00 | 113676 | -0.24% |
| 01 Sep 2021 | 307.35 | 310.00 | 311.85 | 304.25 | 336506 | -0.61% |
| 31 Aug 2021 | 309.25 | 305.70 | 316.00 | 305.65 | 290822 | 1.01% |
| 30 Aug 2021 | 306.15 | 308.65 | 310.75 | 303.30 | 237832 | 0.05% |
| 27 Aug 2021 | 306.00 | 307.50 | 311.35 | 305.00 | 323120 | 0.13% |
| 26 Aug 2021 | 305.60 | 310.00 | 313.70 | 305.00 | 147683 | -1.56% |
| 25 Aug 2021 | 310.45 | 311.00 | 314.50 | 309.60 | 129864 | 0.31% |
| 24 Aug 2021 | 309.50 | 309.55 | 314.90 | 306.65 | 276247 | 0.49% |
| 23 Aug 2021 | 308.00 | 321.00 | 323.80 | 304.00 | 517429 | -3.54% |
| 20 Aug 2021 | 319.30 | 325.00 | 325.85 | 314.10 | 408107 | -2.79% |
| 18 Aug 2021 | 328.45 | 328.90 | 331.00 | 324.90 | 360125 | 0.06% |
| 17 Aug 2021 | 328.25 | 320.55 | 330.00 | 320.55 | 395365 | 1.80% |
| 16 Aug 2021 | 322.45 | 326.00 | 327.80 | 320.50 | 246256 | -1.63% |
| 13 Aug 2021 | 327.80 | 322.80 | 332.70 | 320.65 | 869189 | 0.69% |
| 12 Aug 2021 | 325.55 | 315.00 | 328.15 | 315.00 | 669169 | 2.15% |
| 11 Aug 2021 | 318.70 | 324.20 | 324.20 | 314.20 | 680182 | -1.02% |
| 10 Aug 2021 | 322.00 | 321.55 | 324.50 | 317.60 | 599981 | 0.12% |
| 09 Aug 2021 | 321.60 | 315.70 | 325.55 | 314.25 | 970664 | 2.86% |
| 06 Aug 2021 | 312.65 | 310.90 | 314.70 | 310.50 | 177779 | 1.02% |
| 05 Aug 2021 | 309.50 | 314.50 | 314.95 | 308.00 | 243879 | -1.40% |
| 04 Aug 2021 | 313.90 | 314.00 | 317.45 | 312.20 | 415908 | -0.52% |
| 03 Aug 2021 | 315.55 | 318.80 | 327.00 | 311.00 | 1178394 | -2.28% |
| 02 Aug 2021 | 322.90 | 327.90 | 328.20 | 320.05 | 539773 | -0.81% |
| 30 Jul 2021 | 325.55 | 326.90 | 331.60 | 321.10 | 944462 | 0.93% |
| 29 Jul 2021 | 322.55 | 318.50 | 333.10 | 312.50 | 1074221 | 2.11% |
| 28 Jul 2021 | 315.90 | 324.70 | 326.60 | 312.00 | 766704 | -1.44% |
| 27 Jul 2021 | 320.50 | 307.25 | 346.20 | 307.25 | 9654323 | 5.79% |
| 26 Jul 2021 | 302.95 | 304.50 | 313.40 | 302.00 | 758198 | 1.85% |
| 23 Jul 2021 | 297.45 | 303.95 | 307.00 | 291.00 | 236012 | -1.03% |
| 22 Jul 2021 | 300.55 | 300.00 | 307.00 | 297.25 | 318901 | 0.22% |
| 20 Jul 2021 | 299.90 | 307.80 | 309.35 | 297.50 | 342467 | -2.98% |
| 19 Jul 2021 | 309.10 | 311.65 | 312.00 | 306.00 | 177373 | -0.82% |
| 16 Jul 2021 | 311.65 | 315.50 | 316.50 | 310.00 | 138307 | -0.45% |
| 15 Jul 2021 | 313.05 | 315.60 | 317.95 | 311.85 | 168771 | -0.37% |
| 14 Jul 2021 | 314.20 | 320.10 | 324.90 | 313.50 | 483374 | -1.57% |
| 13 Jul 2021 | 319.20 | 319.90 | 321.50 | 315.00 | 195063 | 0.50% |
| 12 Jul 2021 | 317.60 | 319.00 | 320.00 | 314.50 | 174350 | 0.47% |
| 09 Jul 2021 | 316.10 | 314.00 | 319.00 | 309.05 | 191605 | 1.17% |
| 08 Jul 2021 | 312.45 | 316.40 | 318.20 | 311.00 | 188195 | -1.12% |
| 07 Jul 2021 | 316.00 | 324.85 | 325.00 | 314.95 | 301007 | -2.23% |
| 06 Jul 2021 | 323.20 | 316.80 | 328.40 | 310.00 | 948101 | 2.57% |
| 05 Jul 2021 | 315.10 | 313.50 | 318.90 | 311.00 | 303857 | 1.03% |
| 02 Jul 2021 | 311.90 | 318.00 | 318.00 | 309.25 | 165865 | -0.21% |
| 01 Jul 2021 | 312.55 | 309.65 | 316.90 | 308.00 | 235324 | 1.25% |
| 30 Jun 2021 | 308.70 | 308.90 | 312.20 | 308.00 | 145840 | -0.03% |
| 29 Jun 2021 | 308.80 | 311.25 | 311.25 | 305.65 | 250893 | -0.82% |
| 28 Jun 2021 | 311.35 | 315.10 | 315.45 | 310.00 | 152610 | -1.13% |
| 25 Jun 2021 | 314.90 | 321.00 | 321.00 | 311.95 | 275989 | -0.74% |
| 24 Jun 2021 | 317.25 | 321.90 | 322.40 | 315.30 | 241159 | -1.11% |
| 23 Jun 2021 | 320.80 | 325.00 | 327.00 | 318.05 | 522518 | 0.22% |
| 22 Jun 2021 | 320.10 | 307.95 | 321.80 | 307.95 | 544011 | 4.40% |
| 21 Jun 2021 | 306.60 | 308.65 | 311.55 | 303.45 | 214998 | -0.73% |
| 18 Jun 2021 | 308.85 | 313.75 | 318.15 | 303.25 | 433369 | -1.56% |
| 17 Jun 2021 | 313.75 | 315.00 | 316.85 | 310.50 | 312814 | -1.09% |
| 16 Jun 2021 | 317.20 | 318.00 | 320.50 | 311.55 | 233044 | 0.60% |
| 15 Jun 2021 | 315.30 | 322.70 | 324.35 | 313.20 | 493499 | -2.29% |
| 14 Jun 2021 | 322.70 | 327.50 | 327.50 | 319.50 | 198180 | -1.27% |
| 11 Jun 2021 | 326.85 | 333.85 | 333.85 | 325.50 | 227923 | -1.09% |
| 10 Jun 2021 | 330.45 | 328.00 | 332.00 | 326.00 | 306807 | 1.19% |
| 09 Jun 2021 | 326.55 | 337.00 | 337.00 | 325.10 | 641373 | -2.14% |
| 08 Jun 2021 | 333.70 | 339.70 | 341.75 | 330.70 | 985326 | 1.60% |
| 07 Jun 2021 | 328.45 | 321.70 | 330.00 | 320.05 | 474190 | 3.50% |
| 04 Jun 2021 | 317.35 | 320.00 | 320.90 | 314.00 | 222119 | 0.13% |
| 03 Jun 2021 | 316.95 | 315.00 | 319.20 | 314.05 | 283694 | 1.57% |
| 02 Jun 2021 | 312.05 | 317.75 | 317.75 | 310.90 | 200165 | -1.62% |
| 01 Jun 2021 | 317.20 | 311.90 | 318.80 | 311.00 | 520848 | 2.11% |
| 31 May 2021 | 310.65 | 311.00 | 312.00 | 308.00 | 206662 | -0.21% |
| 28 May 2021 | 311.30 | 317.00 | 317.00 | 308.40 | 324983 | -0.92% |
| 27 May 2021 | 314.20 | 308.00 | 317.00 | 303.20 | 326314 | 1.93% |
| 26 May 2021 | 308.25 | 309.50 | 311.85 | 306.00 | 417379 | 0.64% |
| 25 May 2021 | 306.30 | 304.00 | 309.60 | 301.65 | 753425 | 2.37% |
| 24 May 2021 | 299.20 | 302.00 | 302.55 | 296.05 | 233284 | 1.18% |
| 21 May 2021 | 295.70 | 293.00 | 300.90 | 292.05 | 425379 | 1.42% |
| 20 May 2021 | 291.55 | 295.45 | 296.70 | 288.50 | 167935 | -0.73% |
| 19 May 2021 | 293.70 | 292.00 | 297.90 | 290.80 | 267662 | 0.31% |
| 18 May 2021 | 292.80 | 282.90 | 295.00 | 282.50 | 491439 | 5.38% |
| 17 May 2021 | 277.85 | 293.40 | 295.00 | 251.80 | 408907 | -3.99% |
| 14 May 2021 | 289.40 | 281.20 | 293.90 | 281.20 | 775867 | 2.32% |
| 12 May 2021 | 282.85 | 278.20 | 288.80 | 272.00 | 351272 | 0.89% |
| 11 May 2021 | 280.35 | 273.50 | 283.00 | 272.40 | 273383 | 2.34% |
| 10 May 2021 | 273.95 | 273.00 | 277.65 | 273.00 | 219640 | 0.48% |
| 07 May 2021 | 272.65 | 275.70 | 275.80 | 270.35 | 175194 | -0.04% |
| 06 May 2021 | 272.75 | 268.20 | 274.90 | 264.55 | 290210 | 1.70% |
| 05 May 2021 | 268.20 | 267.00 | 269.75 | 265.00 | 141433 | 0.22% |
| 04 May 2021 | 267.60 | 269.25 | 270.00 | 265.70 | 140571 | 0.72% |
| 03 May 2021 | 265.70 | 269.00 | 269.15 | 261.65 | 276862 | -2.28% |
| 30 Apr 2021 | 271.90 | 268.55 | 274.75 | 268.55 | 239169 | -1.50% |
| 29 Apr 2021 | 276.05 | 280.00 | 282.00 | 269.05 | 587052 | -0.61% |
| 28 Apr 2021 | 277.75 | 274.00 | 279.75 | 272.10 | 327684 | 1.37% |
| 27 Apr 2021 | 274.00 | 270.00 | 277.45 | 268.60 | 322662 | 0.04% |
| 26 Apr 2021 | 273.90 | 271.40 | 276.00 | 271.40 | 590149 | 0.92% |
| 23 Apr 2021 | 271.40 | 267.15 | 274.00 | 263.60 | 582517 | 1.59% |
| 22 Apr 2021 | 267.15 | 262.95 | 269.20 | 255.00 | 451559 | 0.43% |
| 20 Apr 2021 | 266.00 | 254.00 | 275.00 | 253.00 | 985307 | 5.37% |
| 19 Apr 2021 | 252.45 | 250.00 | 254.95 | 244.00 | 599271 | -3.20% |
| 16 Apr 2021 | 260.80 | 253.10 | 272.80 | 248.45 | 596328 | 3.02% |
| 15 Apr 2021 | 253.15 | 254.20 | 257.85 | 250.05 | 698941 | -2.80% |
| 13 Apr 2021 | 260.45 | 258.50 | 266.00 | 257.15 | 458909 | -1.19% |
| 12 Apr 2021 | 263.60 | 265.00 | 270.00 | 256.05 | 729669 | -4.18% |
| 09 Apr 2021 | 275.10 | 272.00 | 280.00 | 268.00 | 241108 | -0.65% |
| 08 Apr 2021 | 276.90 | 275.00 | 280.00 | 265.00 | 357651 | -0.61% |
| 07 Apr 2021 | 278.60 | 274.50 | 280.00 | 263.75 | 804727 | 1.62% |
| 06 Apr 2021 | 274.15 | 260.10 | 288.00 | 260.10 | 718699 | 2.83% |
| 05 Apr 2021 | 266.60 | 265.00 | 270.35 | 261.10 | 1165785 | -4.38% |
| 01 Apr 2021 | 278.80 | 288.95 | 288.95 | 277.00 | 747312 | -2.21% |
| 31 Mar 2021 | 285.10 | 292.40 | 292.40 | 283.00 | 456145 | -1.47% |
| 30 Mar 2021 | 289.35 | 296.00 | 298.45 | 285.00 | 711900 | -3.97% |
| 26 Mar 2021 | 301.30 | 304.00 | 304.00 | 298.05 | 292694 | -0.86% |
| 25 Mar 2021 | 303.90 | 302.30 | 325.00 | 290.80 | 579106 | 0.18% |
| 24 Mar 2021 | 303.35 | 307.90 | 311.40 | 301.20 | 382711 | -1.30% |
| 23 Mar 2021 | 307.35 | 310.00 | 313.55 | 306.00 | 258318 | -0.47% |
| 22 Mar 2021 | 308.80 | 310.00 | 317.00 | 305.00 | 578745 | -3.89% |
| 19 Mar 2021 | 321.30 | 322.60 | 328.80 | 312.35 | 1100758 | -2.70% |
| 18 Mar 2021 | 330.20 | 324.25 | 331.80 | 322.15 | 572563 | 0.05% |
| 17 Mar 2021 | 330.05 | 329.00 | 333.00 | 325.50 | 549160 | -0.39% |
| 16 Mar 2021 | 331.35 | 320.30 | 333.00 | 320.30 | 640557 | 0.87% |
| 15 Mar 2021 | 328.50 | 320.00 | 331.90 | 313.05 | 633768 | 2.32% |
| 12 Mar 2021 | 321.05 | 325.00 | 328.00 | 320.00 | 300698 | -1.64% |
| 10 Mar 2021 | 326.40 | 325.50 | 330.00 | 324.05 | 355336 | -0.23% |
| 09 Mar 2021 | 327.15 | 330.00 | 330.00 | 320.50 | 533592 | 0.05% |
| 08 Mar 2021 | 327.00 | 332.00 | 334.45 | 326.10 | 282762 | -1.30% |
| 05 Mar 2021 | 331.30 | 337.00 | 337.40 | 327.00 | 475845 | -1.22% |
| 04 Mar 2021 | 335.40 | 323.00 | 337.00 | 320.00 | 971428 | 4.18% |
| 03 Mar 2021 | 321.95 | 317.75 | 325.00 | 317.05 | 602517 | 1.87% |
| 02 Mar 2021 | 316.05 | 310.00 | 316.55 | 309.90 | 366431 | 2.40% |
| 01 Mar 2021 | 308.65 | 307.40 | 316.55 | 307.05 | 930902 | 0.41% |
| 26 Feb 2021 | 307.40 | 310.00 | 315.70 | 298.30 | 945953 | -2.78% |
| 25 Feb 2021 | 316.20 | 315.00 | 319.00 | 315.00 | 341463 | 0.75% |
| 24 Feb 2021 | 313.85 | 307.45 | 329.85 | 303.00 | 244981 | 2.38% |
| 23 Feb 2021 | 306.55 | 306.75 | 310.00 | 295.45 | 715391 | 0.39% |
| 22 Feb 2021 | 305.35 | 323.70 | 323.70 | 301.00 | 1406045 | -5.76% |
| 19 Feb 2021 | 324.00 | 327.00 | 327.45 | 320.80 | 463433 | 0.54% |
| 18 Feb 2021 | 322.25 | 327.30 | 328.00 | 320.80 | 466275 | -0.94% |
| 17 Feb 2021 | 325.30 | 326.00 | 330.95 | 323.50 | 408885 | -0.96% |
| 16 Feb 2021 | 328.45 | 329.10 | 331.50 | 326.50 | 298644 | -0.15% |
| 15 Feb 2021 | 328.95 | 329.00 | 331.40 | 324.25 | 369280 | 0.18% |
| 12 Feb 2021 | 328.35 | 330.40 | 331.70 | 327.05 | 221087 | -0.17% |
| 11 Feb 2021 | 328.90 | 330.00 | 333.80 | 326.00 | 321402 | -0.75% |
| 10 Feb 2021 | 331.40 | 335.10 | 336.80 | 329.20 | 399273 | -1.40% |
| 09 Feb 2021 | 336.10 | 338.75 | 343.80 | 333.00 | 584024 | -0.69% |
| 08 Feb 2021 | 338.45 | 333.15 | 340.30 | 330.20 | 823503 | 2.50% |
| 05 Feb 2021 | 330.20 | 334.10 | 335.00 | 328.95 | 1079634 | 0.06% |
| 04 Feb 2021 | 330.00 | 325.90 | 336.80 | 325.50 | 840596 | -1.95% |
| 03 Feb 2021 | 336.55 | 332.45 | 340.00 | 325.00 | 1077532 | 1.75% |
| 02 Feb 2021 | 330.75 | 336.00 | 336.00 | 325.60 | 1233081 | 0.30% |
| 01 Feb 2021 | 329.75 | 336.00 | 337.00 | 321.60 | 1852236 | 2.92% |
| 29 Jan 2021 | 320.40 | 325.00 | 326.90 | 318.00 | 701626 | -0.16% |
| 28 Jan 2021 | 320.90 | 318.00 | 326.20 | 315.00 | 1430749 | 2.80% |
| 27 Jan 2021 | 312.15 | 314.45 | 319.00 | 303.40 | 708768 | -0.22% |
| 25 Jan 2021 | 312.85 | 316.00 | 318.40 | 302.00 | 693118 | -0.21% |
| 22 Jan 2021 | 313.50 | 317.45 | 323.00 | 311.10 | 1131500 | -1.24% |
| 21 Jan 2021 | 317.45 | 324.40 | 326.70 | 315.00 | 747089 | -1.58% |
| 20 Jan 2021 | 322.55 | 321.95 | 328.50 | 319.50 | 1069017 | 0.48% |
| 19 Jan 2021 | 321.00 | 321.00 | 329.00 | 318.05 | 958572 | 1.79% |
| 18 Jan 2021 | 315.35 | 335.80 | 335.80 | 312.00 | 1723916 | -5.26% |
| 15 Jan 2021 | 332.85 | 341.90 | 341.90 | 330.00 | 915292 | -2.36% |
| 14 Jan 2021 | 340.90 | 345.00 | 349.85 | 336.50 | 857591 | -0.58% |
| 13 Jan 2021 | 342.90 | 347.00 | 354.95 | 335.55 | 1534739 | 0.78% |
| 12 Jan 2021 | 340.25 | 339.45 | 343.50 | 335.65 | 1550723 | 1.64% |
| 11 Jan 2021 | 334.75 | 350.00 | 359.00 | 323.00 | 2615855 | -3.34% |
| 08 Jan 2021 | 346.30 | 333.00 | 349.45 | 329.15 | 2544661 | 6.02% |
| 07 Jan 2021 | 326.65 | 331.60 | 331.60 | 273.50 | 3266941 | -2.07% |
| 06 Jan 2021 | 333.55 | 317.90 | 340.85 | 317.00 | 5010108 | 5.89% |
| 05 Jan 2021 | 315.00 | 304.00 | 319.80 | 296.95 | 3689023 | 3.65% |
| 04 Jan 2021 | 303.90 | 292.95 | 306.00 | 288.45 | 3514621 | 5.94% |
| 01 Jan 2021 | 286.85 | 282.95 | 292.00 | 282.35 | 2185469 | 1.61% |
| 31 Dec 2020 | 282.30 | 282.00 | 283.00 | 271.00 | 389122 | 0.55% |
| 30 Dec 2020 | 280.75 | 283.30 | 283.30 | 278.25 | 258645 | -0.09% |
| 29 Dec 2020 | 281.00 | 284.80 | 286.00 | 278.30 | 784436 | -0.64% |
| 28 Dec 2020 | 282.80 | 275.50 | 284.35 | 275.50 | 980478 | 1.71% |
| 24 Dec 2020 | 278.05 | 282.90 | 282.90 | 276.60 | 490192 | -0.73% |
| 23 Dec 2020 | 280.10 | 271.35 | 281.10 | 265.05 | 948895 | 4.32% |
| 22 Dec 2020 | 268.50 | 260.00 | 270.95 | 253.00 | 1208759 | -0.11% |
| 21 Dec 2020 | 268.80 | 283.00 | 284.95 | 258.40 | 1117296 | -4.53% |
| 18 Dec 2020 | 281.55 | 281.05 | 284.90 | 275.10 | 624518 | 0.28% |
| 17 Dec 2020 | 280.75 | 283.80 | 288.95 | 280.00 | 727839 | -0.44% |
| 16 Dec 2020 | 282.00 | 284.85 | 287.00 | 281.20 | 674743 | -0.81% |
| 15 Dec 2020 | 284.30 | 289.90 | 290.75 | 283.00 | 675497 | -1.75% |
| 14 Dec 2020 | 289.35 | 292.95 | 293.65 | 287.50 | 586921 | -0.84% |
| 11 Dec 2020 | 291.80 | 295.00 | 298.00 | 289.85 | 961435 | -0.31% |
| 10 Dec 2020 | 292.70 | 294.00 | 297.55 | 286.45 | 1510730 | 0.31% |
| 09 Dec 2020 | 291.80 | 282.95 | 299.80 | 279.65 | 4028772 | 4.38% |
| 08 Dec 2020 | 279.55 | 283.90 | 284.00 | 276.05 | 1735222 | -0.99% |
| 07 Dec 2020 | 282.35 | 282.00 | 284.20 | 280.10 | 670176 | 0.89% |
| 04 Dec 2020 | 279.85 | 285.80 | 285.80 | 275.00 | 851814 | -0.53% |
| 03 Dec 2020 | 281.35 | 277.80 | 284.00 | 277.00 | 641341 | 1.99% |
| 02 Dec 2020 | 275.85 | 274.95 | 277.80 | 272.60 | 392611 | 0.66% |
| 01 Dec 2020 | 274.05 | 274.95 | 275.00 | 271.00 | 557926 | 1.29% |
| 27 Nov 2020 | 270.55 | 268.95 | 272.15 | 266.05 | 708092 | 1.69% |
| 26 Nov 2020 | 266.05 | 266.45 | 270.00 | 263.50 | 467706 | 0.36% |
| 25 Nov 2020 | 265.10 | 264.90 | 270.85 | 261.30 | 1026423 | 1.18% |
| 24 Nov 2020 | 262.00 | 260.10 | 263.00 | 260.10 | 334004 | 0.79% |
| 23 Nov 2020 | 259.95 | 263.80 | 265.00 | 254.45 | 1150112 | -1.40% |
| 20 Nov 2020 | 263.65 | 266.95 | 268.95 | 262.00 | 423761 | -0.88% |
| 19 Nov 2020 | 266.00 | 268.45 | 271.85 | 264.05 | 511939 | -0.86% |
| 18 Nov 2020 | 268.30 | 271.00 | 271.00 | 266.00 | 449950 | -0.26% |
| 17 Nov 2020 | 269.00 | 276.00 | 278.80 | 267.55 | 832170 | -1.57% |
| 14 Nov 2020 | 273.30 | 272.00 | 275.00 | 270.00 | 181329 | 2.30% |
| 13 Nov 2020 | 267.15 | 269.15 | 270.10 | 265.05 | 1036046 | -0.74% |
| 12 Nov 2020 | 269.15 | 270.10 | 270.15 | 262.30 | 614678 | 0.02% |
| 11 Nov 2020 | 269.10 | 274.00 | 274.00 | 266.00 | 417779 | -1.46% |
| 10 Nov 2020 | 273.10 | 278.90 | 280.00 | 270.80 | 1268147 | 2.27% |
| 09 Nov 2020 | 267.05 | 269.00 | 269.65 | 265.05 | 283373 | 0.24% |
| 06 Nov 2020 | 266.40 | 280.60 | 280.60 | 264.00 | 730217 | -3.37% |
| 05 Nov 2020 | 275.70 | 274.00 | 279.50 | 268.00 | 1124327 | 4.33% |
| 04 Nov 2020 | 264.25 | 266.85 | 271.80 | 263.25 | 666049 | 1.73% |
| 03 Nov 2020 | 259.75 | 261.00 | 267.90 | 256.40 | 396257 | 0.76% |
| 02 Nov 2020 | 257.80 | 257.70 | 261.55 | 252.65 | 261693 | 1.64% |
| 30 Oct 2020 | 253.65 | 259.30 | 260.50 | 251.20 | 146845 | -0.74% |
| 29 Oct 2020 | 255.55 | 260.00 | 262.00 | 254.55 | 216812 | -2.83% |
| 28 Oct 2020 | 263.00 | 264.60 | 266.00 | 260.35 | 329909 | -0.27% |
| 27 Oct 2020 | 263.70 | 264.00 | 265.95 | 261.05 | 130263 | -0.58% |
| 26 Oct 2020 | 265.25 | 264.65 | 271.55 | 263.10 | 298003 | 0.23% |
| 23 Oct 2020 | 264.65 | 264.00 | 268.95 | 262.30 | 169765 | 0.90% |
| 22 Oct 2020 | 262.30 | 264.50 | 264.95 | 261.20 | 180174 | -1.11% |
| 21 Oct 2020 | 265.25 | 269.00 | 270.00 | 262.20 | 218463 | -0.53% |
| 20 Oct 2020 | 266.65 | 268.00 | 269.25 | 261.75 | 412678 | -0.24% |
| 19 Oct 2020 | 267.30 | 274.45 | 274.85 | 265.55 | 260040 | -2.11% |
| 16 Oct 2020 | 273.05 | 273.00 | 275.70 | 261.25 | 694638 | -0.15% |
| 15 Oct 2020 | 273.45 | 283.00 | 284.40 | 272.00 | 429631 | -2.32% |
| 14 Oct 2020 | 279.95 | 278.40 | 281.70 | 271.00 | 412952 | 0.74% |
| 13 Oct 2020 | 277.90 | 279.00 | 279.95 | 273.60 | 250745 | -0.52% |
| 12 Oct 2020 | 279.35 | 285.90 | 286.60 | 277.00 | 370862 | -1.69% |
| 09 Oct 2020 | 284.15 | 283.45 | 286.50 | 281.00 | 674648 | 0.96% |
| 08 Oct 2020 | 281.45 | 285.00 | 287.00 | 278.65 | 513714 | 0.00% |
| 07 Oct 2020 | 281.45 | 285.45 | 285.45 | 278.30 | 400284 | -0.49% |
| 06 Oct 2020 | 282.85 | 290.80 | 290.80 | 281.55 | 445516 | -1.77% |
| 05 Oct 2020 | 287.95 | 289.95 | 292.50 | 285.55 | 983108 | 0.35% |
| 01 Oct 2020 | 286.95 | 318.00 | 318.00 | 282.70 | 4538179 | 6.08% |
| 30 Sep 2020 | 270.50 | 267.80 | 273.50 | 260.25 | 485502 | 1.33% |
| 29 Sep 2020 | 266.95 | 276.45 | 276.45 | 265.20 | 548426 | -1.18% |
| 28 Sep 2020 | 270.15 | 272.00 | 275.00 | 266.60 | 1808647 | 6.09% |
| 25 Sep 2020 | 254.65 | 251.05 | 258.00 | 251.05 | 468331 | 2.02% |
| 24 Sep 2020 | 249.60 | 262.00 | 262.75 | 248.05 | 406643 | -6.25% |
| 23 Sep 2020 | 266.25 | 275.00 | 278.35 | 263.05 | 412198 | -1.46% |
| 22 Sep 2020 | 270.20 | 273.95 | 281.95 | 246.95 | 866190 | -2.08% |
| 21 Sep 2020 | 275.95 | 289.90 | 290.00 | 272.50 | 410615 | -3.53% |
| 18 Sep 2020 | 286.05 | 294.20 | 297.50 | 283.50 | 316889 | -2.77% |
| 17 Sep 2020 | 294.20 | 292.90 | 297.00 | 292.00 | 270029 | 0.15% |
| 16 Sep 2020 | 293.75 | 293.00 | 298.40 | 292.20 | 358010 | 0.53% |
| 15 Sep 2020 | 292.20 | 291.50 | 295.00 | 290.25 | 314935 | -0.31% |
| 14 Sep 2020 | 293.10 | 289.80 | 299.35 | 289.50 | 756178 | 1.40% |
| 11 Sep 2020 | 289.05 | 295.00 | 295.30 | 286.50 | 301000 | -0.70% |
| 10 Sep 2020 | 291.10 | 285.35 | 293.15 | 285.00 | 575832 | 2.54% |
| 09 Sep 2020 | 283.90 | 284.70 | 286.40 | 272.10 | 827095 | 0.25% |
| 08 Sep 2020 | 283.20 | 288.10 | 291.15 | 281.65 | 588350 | -1.55% |
| 07 Sep 2020 | 287.65 | 290.00 | 294.90 | 285.10 | 576392 | -0.79% |
| 04 Sep 2020 | 289.95 | 291.90 | 295.60 | 287.35 | 1139385 | -2.29% |
| 03 Sep 2020 | 296.75 | 291.00 | 303.00 | 289.70 | 881019 | 2.52% |
| 02 Sep 2020 | 289.45 | 291.00 | 294.80 | 286.45 | 480228 | -0.40% |
| 01 Sep 2020 | 290.60 | 283.00 | 293.00 | 273.00 | 756928 | 2.45% |
| 31 Aug 2020 | 283.65 | 270.00 | 294.65 | 270.00 | 2070442 | -6.74% |
| 28 Aug 2020 | 304.15 | 296.70 | 306.70 | 294.50 | 1625588 | 3.28% |
| 27 Aug 2020 | 294.50 | 295.75 | 298.70 | 291.60 | 615144 | 0.75% |
| 26 Aug 2020 | 292.30 | 291.50 | 299.20 | 290.10 | 707008 | 0.27% |
| 25 Aug 2020 | 291.50 | 294.00 | 294.80 | 280.00 | 1044860 | -2.93% |
| 24 Aug 2020 | 300.30 | 308.50 | 310.10 | 297.00 | 888046 | -1.09% |
| 21 Aug 2020 | 303.60 | 315.00 | 325.00 | 297.85 | 4158667 | -1.81% |
| 20 Aug 2020 | 309.20 | 285.00 | 317.80 | 284.00 | 2892639 | 9.74% |
| 19 Aug 2020 | 281.75 | 270.95 | 284.75 | 266.10 | 2074480 | 7.37% |
| 18 Aug 2020 | 262.40 | 261.00 | 265.00 | 255.30 | 676295 | 2.04% |
| 17 Aug 2020 | 257.15 | 259.50 | 260.80 | 252.25 | 467680 | 0.06% |
| 14 Aug 2020 | 257.00 | 264.00 | 266.00 | 248.30 | 1066144 | -0.94% |
| 13 Aug 2020 | 259.45 | 258.00 | 263.70 | 253.40 | 1858766 | 3.28% |
| 12 Aug 2020 | 251.20 | 238.90 | 257.80 | 235.90 | 3428194 | 6.62% |
| 11 Aug 2020 | 235.60 | 232.85 | 242.90 | 229.10 | 1342931 | 2.39% |
| 10 Aug 2020 | 230.10 | 234.95 | 236.20 | 229.60 | 710077 | -1.20% |
| 07 Aug 2020 | 232.90 | 236.90 | 237.80 | 232.00 | 500864 | -0.77% |
| 06 Aug 2020 | 234.70 | 233.10 | 239.95 | 231.00 | 692530 | 0.04% |
| 05 Aug 2020 | 234.60 | 239.45 | 240.00 | 233.05 | 558864 | -0.89% |
| 04 Aug 2020 | 236.70 | 232.00 | 240.45 | 230.00 | 524080 | 3.34% |
| 03 Aug 2020 | 229.05 | 231.00 | 232.70 | 228.00 | 276236 | -0.61% |
| 31 Jul 2020 | 230.45 | 238.00 | 238.90 | 229.00 | 474645 | -3.27% |
| 30 Jul 2020 | 238.25 | 230.00 | 243.35 | 230.00 | 927657 | -6.79% |
| 29 Jul 2020 | 255.60 | 260.10 | 261.00 | 253.25 | 716476 | -0.10% |
| 28 Jul 2020 | 255.85 | 258.90 | 258.90 | 246.30 | 792349 | 0.85% |
| 27 Jul 2020 | 253.70 | 250.10 | 267.65 | 250.10 | 3217384 | 5.75% |
| 24 Jul 2020 | 239.90 | 238.20 | 241.30 | 233.00 | 190168 | -0.93% |
| 23 Jul 2020 | 242.15 | 239.80 | 243.90 | 238.00 | 419410 | 2.15% |
| 22 Jul 2020 | 237.05 | 235.00 | 239.75 | 229.15 | 994289 | 1.80% |
| 21 Jul 2020 | 232.85 | 227.25 | 237.75 | 227.25 | 305402 | 2.46% |
| 20 Jul 2020 | 227.25 | 226.35 | 232.00 | 225.60 | 212081 | 0.75% |
| 17 Jul 2020 | 225.55 | 228.00 | 228.35 | 223.75 | 81339 | 0.49% |
| 16 Jul 2020 | 224.45 | 224.00 | 229.00 | 220.00 | 144379 | 0.11% |
| 15 Jul 2020 | 224.20 | 227.90 | 230.00 | 223.10 | 170368 | 0.52% |
| 14 Jul 2020 | 223.05 | 232.00 | 232.00 | 221.00 | 214936 | -2.15% |
| 13 Jul 2020 | 227.95 | 233.00 | 233.00 | 225.05 | 190938 | -2.29% |
| 10 Jul 2020 | 233.30 | 233.75 | 236.00 | 230.00 | 136988 | -0.19% |
| 09 Jul 2020 | 233.75 | 236.50 | 239.85 | 232.55 | 174310 | -1.79% |
| 08 Jul 2020 | 238.00 | 240.00 | 241.45 | 236.00 | 259387 | 0.23% |
| 07 Jul 2020 | 237.45 | 234.50 | 240.85 | 232.60 | 368892 | 2.11% |
| 06 Jul 2020 | 232.55 | 234.00 | 237.00 | 232.00 | 238848 | -0.13% |
| 03 Jul 2020 | 232.85 | 234.00 | 240.00 | 230.25 | 381498 | -0.56% |
| 02 Jul 2020 | 234.15 | 234.50 | 236.40 | 232.00 | 162444 | 1.92% |
| 01 Jul 2020 | 229.75 | 226.20 | 232.00 | 222.00 | 291271 | 1.41% |
| 30 Jun 2020 | 226.55 | 234.50 | 234.50 | 226.00 | 530670 | -4.99% |
| 29 Jun 2020 | 238.45 | 240.10 | 242.80 | 235.05 | 245834 | -2.59% |
| 26 Jun 2020 | 244.80 | 247.00 | 254.90 | 243.00 | 281902 | -1.96% |
| 25 Jun 2020 | 249.70 | 248.20 | 255.00 | 240.00 | 294699 | -1.23% |
| 24 Jun 2020 | 252.80 | 259.90 | 275.50 | 251.00 | 1235269 | -1.79% |
| 23 Jun 2020 | 257.40 | 249.95 | 259.00 | 245.00 | 740779 | 4.29% |
| 22 Jun 2020 | 246.80 | 245.00 | 252.00 | 244.00 | 481424 | 2.09% |
| 19 Jun 2020 | 241.75 | 240.35 | 245.00 | 238.05 | 269603 | 1.60% |
| 18 Jun 2020 | 237.95 | 235.00 | 243.40 | 232.30 | 288665 | 1.23% |
| 17 Jun 2020 | 235.05 | 236.00 | 239.90 | 232.30 | 304342 | -0.68% |
| 16 Jun 2020 | 236.65 | 247.50 | 253.00 | 230.00 | 384328 | -2.25% |
| 15 Jun 2020 | 242.10 | 249.00 | 253.15 | 241.00 | 363278 | -1.24% |
| 12 Jun 2020 | 245.15 | 224.05 | 246.70 | 223.00 | 787305 | -1.23% |
| 11 Jun 2020 | 248.20 | 235.00 | 254.50 | 225.30 | 1843664 | 4.73% |
| 10 Jun 2020 | 237.00 | 249.00 | 252.00 | 231.30 | 1390493 | -6.84% |
| 09 Jun 2020 | 254.40 | 265.00 | 277.50 | 248.00 | 2050325 | -10.17% |
| 08 Jun 2020 | 283.20 | 299.00 | 317.75 | 274.20 | 3145761 | -1.77% |
| 05 Jun 2020 | 288.30 | 280.00 | 295.00 | 275.00 | 3617142 | 7.04% |
| 04 Jun 2020 | 269.35 | 236.00 | 278.70 | 236.00 | 2537742 | 15.82% |
| 03 Jun 2020 | 232.55 | 227.00 | 245.00 | 223.00 | 1135208 | 4.75% |
| 02 Jun 2020 | 222.00 | 224.00 | 225.85 | 218.20 | 366123 | 0.54% |
| 01 Jun 2020 | 220.80 | 214.00 | 225.00 | 210.00 | 881478 | 7.50% |
| 29 May 2020 | 205.40 | 209.00 | 212.00 | 203.25 | 369030 | -1.79% |
| 28 May 2020 | 209.15 | 210.00 | 211.25 | 205.55 | 208462 | 2.12% |
| 27 May 2020 | 204.80 | 206.00 | 210.00 | 200.20 | 304078 | -0.75% |
| 26 May 2020 | 206.35 | 213.00 | 215.60 | 203.40 | 335322 | -2.32% |
| 22 May 2020 | 211.25 | 217.00 | 225.80 | 206.30 | 1561812 | -2.36% |
| 21 May 2020 | 216.35 | 194.80 | 219.00 | 191.00 | 2424398 | 10.10% |
| 20 May 2020 | 196.50 | 185.20 | 198.50 | 178.35 | 1989327 | 6.02% |
| 19 May 2020 | 185.35 | 165.20 | 197.30 | 158.40 | 4542948 | 12.23% |
| 18 May 2020 | 165.15 | 188.70 | 190.00 | 163.40 | 2333153 | -14.50% |
| 15 May 2020 | 193.15 | 201.00 | 201.35 | 191.05 | 1523404 | -3.98% |
| 14 May 2020 | 201.15 | 204.95 | 207.00 | 200.70 | 384157 | -1.85% |
| 13 May 2020 | 204.95 | 209.00 | 210.75 | 203.05 | 329948 | 0.76% |
| 12 May 2020 | 203.40 | 202.00 | 205.70 | 200.55 | 265980 | -0.07% |
| 11 May 2020 | 203.55 | 204.20 | 208.75 | 201.60 | 563403 | -0.32% |
| 08 May 2020 | 204.20 | 217.00 | 217.00 | 203.20 | 315965 | -3.68% |
| 07 May 2020 | 212.00 | 206.50 | 221.00 | 204.35 | 1185779 | 2.54% |
| 06 May 2020 | 206.75 | 205.00 | 208.60 | 202.20 | 243029 | 0.71% |
| 05 May 2020 | 205.30 | 209.00 | 211.70 | 204.50 | 291618 | -0.82% |
| 04 May 2020 | 207.00 | 208.00 | 210.00 | 201.85 | 387807 | -2.29% |
| 30 Apr 2020 | 211.85 | 216.00 | 222.00 | 211.00 | 734032 | 1.24% |
| 29 Apr 2020 | 209.25 | 205.90 | 214.75 | 201.80 | 636514 | 2.88% |
| 28 Apr 2020 | 203.40 | 209.70 | 209.95 | 200.00 | 492428 | -1.36% |
| 27 Apr 2020 | 206.20 | 219.00 | 219.00 | 201.60 | 721742 | -4.29% |
| 24 Apr 2020 | 215.45 | 218.65 | 219.05 | 215.00 | 170555 | -1.46% |
| 23 Apr 2020 | 218.65 | 223.90 | 223.90 | 215.80 | 249656 | -0.77% |
| 22 Apr 2020 | 220.35 | 220.00 | 221.95 | 216.05 | 269539 | 0.41% |
| 21 Apr 2020 | 219.45 | 219.00 | 222.00 | 213.00 | 455640 | -1.77% |
| 20 Apr 2020 | 223.40 | 239.70 | 239.70 | 220.00 | 1000501 | -5.14% |
| 17 Apr 2020 | 235.50 | 238.55 | 242.00 | 230.00 | 839182 | 2.73% |
| 16 Apr 2020 | 229.25 | 221.00 | 237.90 | 221.00 | 574788 | -0.04% |
| 15 Apr 2020 | 229.35 | 218.00 | 233.20 | 215.30 | 906182 | 5.42% |
| 13 Apr 2020 | 217.55 | 234.50 | 234.50 | 214.55 | 868471 | -8.03% |
| 09 Apr 2020 | 236.55 | 240.00 | 240.00 | 229.05 | 647780 | 0.57% |
| 08 Apr 2020 | 235.20 | 238.00 | 250.00 | 233.00 | 660058 | -1.07% |
| 07 Apr 2020 | 237.75 | 265.50 | 268.75 | 234.05 | 1004185 | -8.15% |
| 03 Apr 2020 | 258.85 | 277.70 | 277.70 | 255.00 | 549408 | -4.18% |
| 01 Apr 2020 | 270.15 | 264.00 | 278.00 | 260.00 | 382186 | 2.84% |
| 31 Mar 2020 | 262.70 | 266.00 | 267.00 | 262.00 | 161909 | 1.08% |
| 30 Mar 2020 | 259.90 | 265.90 | 275.00 | 258.05 | 279443 | -7.20% |
| 27 Mar 2020 | 280.05 | 275.10 | 287.00 | 273.00 | 340569 | 2.94% |
| 26 Mar 2020 | 272.05 | 269.00 | 286.70 | 251.50 | 580137 | 3.60% |
| 25 Mar 2020 | 262.60 | 232.00 | 266.00 | 231.50 | 357112 | 7.21% |
| 24 Mar 2020 | 244.95 | 277.50 | 277.50 | 232.40 | 476858 | -4.91% |
| 23 Mar 2020 | 257.60 | 260.00 | 311.00 | 254.70 | 324259 | -8.98% |
| 20 Mar 2020 | 283.00 | 258.00 | 283.00 | 258.00 | 463073 | 9.99% |
| 19 Mar 2020 | 257.30 | 270.00 | 275.90 | 253.00 | 511467 | -7.13% |
| 18 Mar 2020 | 277.05 | 292.00 | 296.45 | 272.00 | 388121 | -5.33% |
| 17 Mar 2020 | 292.65 | 300.55 | 309.65 | 280.05 | 697133 | -5.61% |
| 16 Mar 2020 | 310.05 | 291.20 | 330.00 | 268.10 | 966210 | -1.70% |
| 13 Mar 2020 | 315.40 | 266.00 | 332.00 | 256.00 | 688781 | 0.00% |
| 12 Mar 2020 | 315.40 | 326.80 | 338.85 | 288.10 | 893139 | -12.41% |
| 11 Mar 2020 | 360.10 | 363.55 | 374.35 | 350.00 | 483058 | -0.33% |
| 09 Mar 2020 | 361.30 | 364.80 | 374.80 | 350.00 | 524432 | -1.90% |
| 06 Mar 2020 | 368.30 | 375.05 | 381.15 | 359.15 | 601303 | -7.90% |
| 05 Mar 2020 | 399.90 | 382.70 | 407.00 | 375.00 | 765968 | 4.93% |
| 04 Mar 2020 | 381.10 | 389.00 | 393.00 | 355.85 | 1769888 | -1.74% |
| 03 Mar 2020 | 387.85 | 380.00 | 408.20 | 377.10 | 1556209 | 3.12% |
| 02 Mar 2020 | 376.10 | 437.05 | 447.00 | 355.00 | 1063298 | -12.30% |
| 28 Feb 2020 | 428.85 | 452.00 | 458.95 | 426.00 | 735128 | -8.51% |
| 27 Feb 2020 | 468.75 | 486.00 | 486.00 | 463.00 | 405096 | -3.14% |
| 26 Feb 2020 | 483.95 | 483.00 | 492.00 | 479.00 | 609068 | -0.22% |
| 25 Feb 2020 | 485.00 | 500.50 | 511.80 | 483.00 | 349620 | -2.03% |
| 24 Feb 2020 | 495.05 | 484.00 | 509.70 | 476.00 | 558509 | 1.64% |
| 20 Feb 2020 | 487.05 | 485.90 | 504.00 | 480.30 | 627374 | 0.98% |
| 19 Feb 2020 | 482.30 | 477.90 | 489.85 | 475.20 | 355892 | 1.96% |
| 18 Feb 2020 | 473.05 | 469.00 | 477.30 | 460.00 | 187999 | 0.68% |
| 17 Feb 2020 | 469.85 | 474.90 | 476.20 | 458.15 | 164803 | -0.72% |
| 14 Feb 2020 | 473.25 | 462.90 | 483.50 | 457.95 | 776897 | 3.70% |
| 13 Feb 2020 | 456.35 | 463.00 | 467.50 | 452.50 | 305442 | -1.52% |
| 12 Feb 2020 | 463.40 | 472.80 | 479.75 | 456.50 | 239244 | -1.28% |
| 11 Feb 2020 | 469.40 | 444.80 | 486.00 | 444.75 | 814554 | 5.77% |
| 10 Feb 2020 | 443.80 | 431.50 | 453.00 | 427.50 | 734929 | 4.68% |
| 07 Feb 2020 | 423.95 | 413.00 | 430.00 | 408.45 | 673443 | 2.71% |
| 06 Feb 2020 | 412.75 | 413.00 | 417.00 | 411.00 | 68907 | 0.27% |
| 05 Feb 2020 | 411.65 | 415.40 | 417.90 | 407.05 | 169534 | -0.38% |
| 04 Feb 2020 | 413.20 | 405.80 | 416.70 | 403.60 | 241658 | 2.71% |
| 03 Feb 2020 | 402.30 | 386.00 | 417.55 | 386.00 | 212934 | 0.47% |
| 01 Feb 2020 | 400.40 | 406.90 | 414.90 | 394.10 | 92871 | -1.77% |
| 31 Jan 2020 | 407.60 | 409.00 | 414.85 | 404.05 | 98076 | 0.37% |
| 30 Jan 2020 | 406.10 | 407.35 | 408.45 | 397.45 | 142109 | 0.06% |
| 29 Jan 2020 | 405.85 | 408.70 | 408.70 | 404.10 | 95150 | 0.19% |
| 28 Jan 2020 | 405.10 | 412.00 | 414.00 | 400.45 | 86478 | -1.04% |
| 27 Jan 2020 | 409.35 | 415.00 | 420.00 | 405.00 | 188053 | -0.13% |
| 24 Jan 2020 | 409.90 | 407.95 | 415.00 | 397.35 | 271538 | 0.65% |
| 23 Jan 2020 | 407.25 | 400.40 | 411.00 | 396.15 | 552383 | 1.98% |
| 22 Jan 2020 | 399.35 | 400.00 | 405.50 | 397.05 | 125353 | -0.37% |
| 21 Jan 2020 | 400.85 | 393.80 | 409.35 | 390.30 | 532896 | 1.75% |
| 20 Jan 2020 | 393.95 | 400.75 | 404.90 | 392.00 | 179890 | -1.20% |
| 17 Jan 2020 | 398.75 | 395.00 | 400.00 | 389.20 | 175721 | 0.81% |
| 16 Jan 2020 | 395.55 | 394.95 | 399.55 | 394.00 | 72923 | 0.15% |
| 15 Jan 2020 | 394.95 | 393.15 | 402.50 | 391.00 | 203622 | -0.21% |
| 14 Jan 2020 | 395.80 | 394.80 | 398.75 | 392.05 | 118075 | 0.65% |
| 13 Jan 2020 | 393.25 | 389.70 | 395.00 | 386.75 | 181897 | 1.73% |
| 10 Jan 2020 | 386.55 | 387.30 | 399.00 | 382.35 | 244039 | -0.43% |
| 09 Jan 2020 | 388.20 | 375.00 | 395.00 | 374.30 | 412250 | 4.06% |
| 08 Jan 2020 | 373.05 | 369.05 | 377.50 | 365.20 | 92398 | -0.73% |
| 07 Jan 2020 | 375.80 | 370.10 | 380.60 | 370.10 | 418014 | 0.70% |
| 06 Jan 2020 | 373.20 | 374.95 | 378.00 | 365.05 | 320117 | -0.49% |
| 03 Jan 2020 | 375.05 | 374.00 | 379.00 | 373.00 | 109686 | -1.06% |
| 02 Jan 2020 | 379.05 | 381.95 | 384.50 | 378.10 | 127836 | -0.38% |
| 01 Jan 2020 | 380.50 | 382.00 | 384.60 | 374.00 | 101393 | -0.48% |
| 31 Dec 2019 | 382.35 | 383.80 | 388.75 | 380.05 | 143215 | -0.38% |
| 30 Dec 2019 | 383.80 | 378.00 | 399.00 | 377.00 | 787174 | 1.97% |
| 27 Dec 2019 | 376.40 | 376.75 | 379.50 | 374.05 | 187228 | 0.16% |
| 26 Dec 2019 | 375.80 | 374.10 | 377.55 | 373.45 | 60547 | -0.23% |
| 24 Dec 2019 | 376.65 | 373.00 | 378.20 | 370.10 | 185407 | 1.14% |
| 23 Dec 2019 | 372.40 | 370.00 | 373.95 | 365.00 | 132989 | 0.64% |
| 20 Dec 2019 | 370.05 | 370.50 | 375.55 | 369.45 | 143316 | -0.01% |
| 19 Dec 2019 | 370.10 | 373.85 | 374.00 | 367.80 | 165993 | -0.36% |
| 18 Dec 2019 | 371.45 | 371.50 | 375.40 | 370.00 | 97611 | 0.36% |
| 17 Dec 2019 | 370.10 | 370.40 | 382.95 | 369.00 | 223280 | -0.04% |
| 16 Dec 2019 | 370.25 | 373.40 | 377.10 | 369.25 | 112634 | -0.84% |
| 13 Dec 2019 | 373.40 | 366.10 | 376.00 | 366.10 | 148491 | 2.27% |
| 12 Dec 2019 | 365.10 | 367.90 | 369.00 | 364.50 | 63927 | -0.53% |
| 11 Dec 2019 | 367.05 | 366.85 | 371.55 | 364.00 | 137893 | 0.38% |
| 10 Dec 2019 | 365.65 | 364.00 | 368.80 | 361.10 | 348594 | 0.32% |
| 09 Dec 2019 | 364.50 | 368.60 | 375.00 | 361.20 | 476388 | -0.04% |
| 06 Dec 2019 | 364.65 | 373.25 | 377.50 | 358.20 | 207563 | -2.17% |
| 05 Dec 2019 | 372.75 | 360.15 | 377.50 | 360.15 | 243841 | 3.31% |
| 04 Dec 2019 | 360.80 | 362.85 | 367.95 | 358.45 | 115397 | -0.56% |
| 03 Dec 2019 | 362.85 | 367.90 | 369.90 | 360.80 | 107162 | -1.43% |
| 02 Dec 2019 | 368.10 | 362.40 | 374.50 | 359.20 | 225689 | 2.48% |
| 29 Nov 2019 | 359.20 | 360.00 | 361.95 | 356.20 | 82138 | -0.22% |
| 28 Nov 2019 | 360.00 | 360.00 | 362.75 | 358.40 | 120478 | -0.24% |
| 27 Nov 2019 | 360.85 | 358.20 | 365.00 | 358.20 | 38785 | -0.62% |
| 26 Nov 2019 | 363.10 | 364.00 | 365.90 | 358.05 | 77319 | 0.22% |
| 25 Nov 2019 | 362.30 | 363.50 | 368.00 | 356.05 | 108040 | 0.11% |
| 22 Nov 2019 | 361.90 | 361.70 | 364.70 | 359.25 | 44651 | 0.32% |
| 21 Nov 2019 | 360.75 | 362.40 | 365.00 | 357.05 | 81646 | 0.15% |
| 20 Nov 2019 | 360.20 | 359.25 | 374.50 | 353.85 | 249675 | 0.26% |
| 19 Nov 2019 | 359.25 | 359.05 | 368.05 | 358.15 | 98424 | 0.06% |
| 18 Nov 2019 | 359.05 | 361.20 | 364.65 | 358.05 | 89791 | 0.28% |
| 15 Nov 2019 | 358.05 | 360.35 | 360.35 | 356.50 | 61038 | -0.64% |
| 14 Nov 2019 | 360.35 | 357.65 | 365.00 | 355.00 | 244565 | 1.55% |
| 13 Nov 2019 | 354.85 | 365.35 | 365.65 | 353.90 | 604150 | -2.87% |
| 11 Nov 2019 | 365.35 | 364.00 | 369.80 | 363.05 | 93364 | -0.69% |
| 08 Nov 2019 | 367.90 | 367.45 | 369.80 | 357.05 | 192669 | 0.12% |
| 07 Nov 2019 | 367.45 | 365.60 | 368.60 | 352.00 | 200357 | 0.96% |
| 06 Nov 2019 | 363.95 | 374.00 | 380.00 | 361.10 | 187306 | -2.89% |
| 05 Nov 2019 | 374.80 | 385.00 | 385.70 | 371.10 | 161385 | -2.42% |
| 04 Nov 2019 | 384.10 | 384.60 | 390.75 | 377.45 | 196558 | 0.38% |
| 01 Nov 2019 | 382.65 | 367.70 | 389.90 | 367.40 | 480551 | 4.92% |
| 31 Oct 2019 | 364.70 | 363.85 | 380.00 | 362.10 | 372168 | 0.90% |
| 30 Oct 2019 | 361.45 | 356.00 | 365.90 | 351.50 | 214502 | 1.83% |
| 29 Oct 2019 | 354.95 | 360.00 | 364.75 | 350.05 | 154926 | -1.43% |
| 27 Oct 2019 | 360.10 | 368.30 | 370.00 | 357.20 | 53005 | -0.55% |
| 25 Oct 2019 | 362.10 | 367.90 | 377.40 | 357.25 | 262512 | -1.08% |
| 24 Oct 2019 | 366.05 | 357.80 | 386.90 | 356.00 | 1189452 | 3.36% |
| 23 Oct 2019 | 354.15 | 356.25 | 368.85 | 350.10 | 715330 | -0.59% |
| 22 Oct 2019 | 356.25 | 358.70 | 366.90 | 354.00 | 241217 | 1.25% |
| 18 Oct 2019 | 351.85 | 340.00 | 358.90 | 338.50 | 442056 | 3.64% |
| 17 Oct 2019 | 339.50 | 330.00 | 346.50 | 330.00 | 513521 | 3.29% |
| 16 Oct 2019 | 328.70 | 331.00 | 336.00 | 327.30 | 64195 | -1.47% |
| 15 Oct 2019 | 333.60 | 335.05 | 339.00 | 331.35 | 60152 | -0.12% |
| 14 Oct 2019 | 334.00 | 332.80 | 340.95 | 330.30 | 214233 | 0.48% |
| 11 Oct 2019 | 332.40 | 331.00 | 334.45 | 323.00 | 105772 | 0.71% |
| 10 Oct 2019 | 330.05 | 322.05 | 332.50 | 322.05 | 85597 | 1.12% |
| 09 Oct 2019 | 326.40 | 323.25 | 328.00 | 320.45 | 66592 | 0.97% |
| 07 Oct 2019 | 323.25 | 328.80 | 328.80 | 322.10 | 41774 | -0.06% |
| 04 Oct 2019 | 323.45 | 329.90 | 332.15 | 321.00 | 133738 | -0.09% |
| 03 Oct 2019 | 323.75 | 329.65 | 335.00 | 321.50 | 92246 | -1.58% |
| 01 Oct 2019 | 328.95 | 333.00 | 335.00 | 320.00 | 158789 | -0.54% |
| 30 Sep 2019 | 330.75 | 333.00 | 345.90 | 324.50 | 225366 | -1.56% |
| 27 Sep 2019 | 336.00 | 337.05 | 345.95 | 331.55 | 187604 | -0.15% |
| 26 Sep 2019 | 336.50 | 330.00 | 349.00 | 328.50 | 336413 | 3.21% |
| 25 Sep 2019 | 326.05 | 321.80 | 327.30 | 319.00 | 89741 | 1.32% |
| 24 Sep 2019 | 321.80 | 332.60 | 333.90 | 320.00 | 266564 | -3.55% |
| 23 Sep 2019 | 333.65 | 315.50 | 337.70 | 309.00 | 568652 | 5.87% |
| 20 Sep 2019 | 315.15 | 307.00 | 317.00 | 294.60 | 425889 | 5.38% |
| 19 Sep 2019 | 299.05 | 303.00 | 304.00 | 292.30 | 452356 | -0.65% |
| 18 Sep 2019 | 301.00 | 310.00 | 346.40 | 298.15 | 249516 | 0.99% |
| 17 Sep 2019 | 298.05 | 309.25 | 309.25 | 297.00 | 124736 | -3.39% |
| 16 Sep 2019 | 308.50 | 291.00 | 310.00 | 289.50 | 176837 | 4.40% |
| 13 Sep 2019 | 295.50 | 296.50 | 302.00 | 290.00 | 210327 | 0.36% |
| 12 Sep 2019 | 294.45 | 284.00 | 299.95 | 283.50 | 306003 | 3.83% |
| 11 Sep 2019 | 283.60 | 283.50 | 289.50 | 281.00 | 303476 | 1.43% |
| 09 Sep 2019 | 279.60 | 284.00 | 285.85 | 278.20 | 204344 | -1.06% |
| 06 Sep 2019 | 282.60 | 282.00 | 283.90 | 277.00 | 439200 | 3.76% |
| 05 Sep 2019 | 272.35 | 267.00 | 274.90 | 267.00 | 44468 | 1.93% |
| 04 Sep 2019 | 267.20 | 268.10 | 271.80 | 261.95 | 70704 | -0.56% |
| 03 Sep 2019 | 268.70 | 278.95 | 279.25 | 266.00 | 46546 | -4.53% |
| 30 Aug 2019 | 281.45 | 265.70 | 284.70 | 265.70 | 209877 | 5.93% |
| 29 Aug 2019 | 265.70 | 266.95 | 268.95 | 260.00 | 58171 | -0.34% |
| 28 Aug 2019 | 266.60 | 270.00 | 272.65 | 262.10 | 60645 | -0.50% |
| 27 Aug 2019 | 267.95 | 261.95 | 273.00 | 261.95 | 429352 | 2.76% |
| 26 Aug 2019 | 260.75 | 261.90 | 262.00 | 250.10 | 165647 | 1.99% |
| 23 Aug 2019 | 255.65 | 267.00 | 267.00 | 249.10 | 175025 | -2.83% |
| 22 Aug 2019 | 263.10 | 275.10 | 275.10 | 253.65 | 148465 | -4.36% |
| 21 Aug 2019 | 275.10 | 285.00 | 287.25 | 274.60 | 96149 | -2.79% |
| 20 Aug 2019 | 283.00 | 291.95 | 291.95 | 281.75 | 53855 | -3.07% |
| 19 Aug 2019 | 291.95 | 291.95 | 297.90 | 288.00 | 120302 | 0.00% |
| 16 Aug 2019 | 291.95 | 281.25 | 297.00 | 280.60 | 446303 | 2.47% |
| 14 Aug 2019 | 284.90 | 287.40 | 294.40 | 283.00 | 330143 | -1.06% |
| 13 Aug 2019 | 287.95 | 293.10 | 299.20 | 270.95 | 1752152 | -4.48% |
| 09 Aug 2019 | 301.45 | 292.50 | 304.60 | 287.55 | 233776 | 4.31% |
| 08 Aug 2019 | 289.00 | 291.00 | 291.45 | 285.25 | 112444 | -0.17% |
| 07 Aug 2019 | 289.50 | 282.00 | 293.00 | 282.00 | 122645 | 1.88% |
| 06 Aug 2019 | 284.15 | 280.05 | 290.70 | 280.00 | 157408 | -0.58% |
| 05 Aug 2019 | 285.80 | 265.10 | 297.00 | 265.10 | 864276 | -1.67% |
| 02 Aug 2019 | 290.65 | 290.05 | 304.80 | 285.05 | 501271 | -1.17% |
| 01 Aug 2019 | 294.10 | 292.10 | 296.25 | 288.10 | 122666 | 0.05% |
| 31 Jul 2019 | 293.95 | 296.00 | 302.90 | 289.00 | 261182 | -1.61% |
| 30 Jul 2019 | 298.75 | 306.00 | 309.45 | 295.00 | 93703 | -2.56% |
| 29 Jul 2019 | 306.60 | 312.50 | 312.50 | 302.55 | 298123 | -1.89% |
| 26 Jul 2019 | 312.50 | 319.90 | 319.90 | 310.60 | 118877 | -1.57% |
| 25 Jul 2019 | 317.50 | 319.00 | 321.50 | 305.25 | 249319 | -1.35% |
| 24 Jul 2019 | 321.85 | 324.00 | 325.00 | 317.50 | 154342 | 1.15% |
| 23 Jul 2019 | 318.20 | 308.00 | 321.50 | 307.15 | 102333 | 3.36% |
| 22 Jul 2019 | 307.85 | 300.05 | 311.00 | 300.05 | 152826 | 0.49% |
| 19 Jul 2019 | 306.35 | 317.45 | 317.45 | 304.00 | 175838 | -2.62% |
| 18 Jul 2019 | 314.60 | 322.00 | 323.85 | 313.20 | 176724 | -1.75% |
| 17 Jul 2019 | 320.20 | 314.20 | 322.15 | 314.05 | 125223 | 1.49% |
| 16 Jul 2019 | 315.50 | 319.15 | 323.00 | 313.15 | 71955 | -1.14% |
| 15 Jul 2019 | 319.15 | 320.85 | 325.00 | 314.50 | 295331 | -0.16% |
| 12 Jul 2019 | 319.65 | 324.00 | 324.85 | 317.00 | 91564 | -0.96% |
| 11 Jul 2019 | 322.75 | 330.30 | 331.80 | 321.00 | 79385 | -1.80% |
| 10 Jul 2019 | 328.65 | 318.00 | 331.90 | 318.00 | 249954 | 3.25% |
| 09 Jul 2019 | 318.30 | 318.40 | 321.00 | 309.00 | 126784 | -0.14% |
| 08 Jul 2019 | 318.75 | 318.40 | 321.95 | 306.30 | 324051 | -0.72% |
| 05 Jul 2019 | 321.05 | 324.00 | 326.85 | 319.00 | 86856 | -0.86% |
| 04 Jul 2019 | 323.85 | 323.50 | 332.40 | 318.85 | 160621 | 0.29% |
| 03 Jul 2019 | 322.90 | 324.15 | 332.95 | 321.90 | 93566 | -0.62% |
| 02 Jul 2019 | 324.90 | 325.50 | 328.40 | 322.45 | 58868 | -0.18% |
| 01 Jul 2019 | 325.50 | 328.80 | 331.70 | 323.90 | 203668 | -0.52% |
| 28 Jun 2019 | 327.20 | 327.35 | 330.85 | 325.70 | 83677 | 0.68% |
| 27 Jun 2019 | 325.00 | 328.55 | 334.40 | 322.20 | 210635 | -1.08% |
| 26 Jun 2019 | 328.55 | 331.40 | 336.55 | 327.10 | 86224 | -0.96% |
| 25 Jun 2019 | 331.75 | 333.00 | 338.20 | 329.10 | 165664 | -0.58% |
| 24 Jun 2019 | 333.70 | 322.95 | 335.90 | 320.05 | 177010 | 3.94% |
| 21 Jun 2019 | 321.05 | 320.05 | 329.95 | 318.80 | 127073 | -1.09% |
| 20 Jun 2019 | 324.60 | 326.00 | 329.75 | 317.25 | 134046 | -0.38% |
| 19 Jun 2019 | 325.85 | 326.70 | 333.60 | 323.10 | 226395 | 0.32% |
| 18 Jun 2019 | 324.80 | 318.70 | 329.95 | 316.40 | 243346 | 1.91% |
| 17 Jun 2019 | 318.70 | 331.75 | 334.55 | 316.50 | 293929 | -3.34% |
| 14 Jun 2019 | 329.70 | 325.90 | 335.60 | 325.90 | 308472 | 1.24% |
| 13 Jun 2019 | 325.65 | 317.00 | 329.00 | 312.50 | 436127 | 2.73% |
| 12 Jun 2019 | 317.00 | 328.95 | 335.25 | 315.00 | 335296 | -3.40% |
| 11 Jun 2019 | 328.15 | 334.45 | 335.00 | 325.55 | 191670 | -0.42% |
| 10 Jun 2019 | 329.55 | 350.00 | 351.85 | 328.00 | 485954 | -5.41% |
| 07 Jun 2019 | 348.40 | 358.00 | 363.05 | 344.20 | 171364 | -2.59% |
| 06 Jun 2019 | 357.65 | 374.50 | 376.50 | 353.60 | 326913 | -3.84% |
| 04 Jun 2019 | 371.95 | 364.85 | 381.15 | 363.65 | 548103 | 2.66% |
| 03 Jun 2019 | 362.30 | 371.00 | 376.25 | 360.50 | 299828 | -3.71% |
| 31 May 2019 | 376.25 | 366.35 | 383.40 | 352.00 | 459847 | 2.84% |
| 30 May 2019 | 365.85 | 368.80 | 373.70 | 363.50 | 201064 | -1.00% |
| 29 May 2019 | 369.55 | 356.60 | 378.00 | 356.60 | 820844 | 3.72% |
| 28 May 2019 | 356.30 | 354.35 | 360.00 | 347.40 | 387464 | -0.22% |
| 27 May 2019 | 357.10 | 349.40 | 359.95 | 343.25 | 581280 | 2.98% |
| 24 May 2019 | 346.75 | 325.00 | 356.00 | 325.00 | 1631217 | 7.17% |
| 23 May 2019 | 323.55 | 330.55 | 340.00 | 321.00 | 158627 | -1.97% |
| 22 May 2019 | 330.05 | 329.80 | 336.00 | 325.15 | 507620 | 0.21% |
| 21 May 2019 | 329.35 | 330.00 | 337.90 | 324.05 | 473762 | 0.50% |
| 20 May 2019 | 327.70 | 317.00 | 336.80 | 312.95 | 346263 | 4.15% |
| 17 May 2019 | 314.65 | 311.05 | 315.00 | 307.00 | 244029 | 1.80% |
| 16 May 2019 | 309.10 | 306.50 | 312.00 | 303.55 | 144907 | 2.11% |
| 15 May 2019 | 302.70 | 309.00 | 314.40 | 301.10 | 254362 | -1.51% |
| 14 May 2019 | 307.35 | 312.00 | 314.70 | 303.00 | 316903 | -0.65% |
| 13 May 2019 | 309.35 | 305.00 | 317.00 | 298.20 | 1067598 | 0.80% |
| 10 May 2019 | 306.90 | 317.00 | 321.00 | 306.00 | 193302 | -2.80% |
