Intellect Design Arena Ltd
NSE :INTELLECT BSE :538835 Sector : IT - SoftwareBuy, Sell or Hold INTELLECT ?
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
INTELLECT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 722.40 | 720.65 | 734.80 | 708.45 | 192863 | 0.75% |
| 13 Nov 2024 | 717.05 | 729.70 | 735.20 | 715.00 | 156123 | -2.00% |
| 12 Nov 2024 | 731.70 | 746.65 | 751.80 | 730.00 | 103285 | -1.72% |
| 11 Nov 2024 | 744.50 | 750.00 | 755.40 | 741.30 | 112133 | -1.33% |
| 08 Nov 2024 | 754.50 | 774.90 | 777.00 | 745.00 | 227738 | -2.61% |
| 07 Nov 2024 | 774.70 | 788.45 | 799.80 | 769.75 | 290566 | -1.74% |
| 06 Nov 2024 | 788.45 | 746.00 | 792.20 | 744.00 | 1007198 | 6.21% |
| 05 Nov 2024 | 742.35 | 736.50 | 747.95 | 731.65 | 236914 | 0.78% |
| 04 Nov 2024 | 736.60 | 743.00 | 744.95 | 729.50 | 166459 | -0.86% |
| 01 Nov 2024 | 743.00 | 739.00 | 751.90 | 736.00 | 47024 | 0.93% |
| 31 Oct 2024 | 736.15 | 757.10 | 758.45 | 730.00 | 444930 | -2.68% |
| 30 Oct 2024 | 756.45 | 752.00 | 779.50 | 737.30 | 903082 | 2.99% |
| 29 Oct 2024 | 734.50 | 755.00 | 755.05 | 723.05 | 553491 | -1.46% |
| 28 Oct 2024 | 745.35 | 739.00 | 751.25 | 706.25 | 843261 | -2.40% |
| 25 Oct 2024 | 763.70 | 795.00 | 796.90 | 755.00 | 246935 | -3.69% |
| 24 Oct 2024 | 792.95 | 815.70 | 815.70 | 786.60 | 157107 | -2.80% |
| 23 Oct 2024 | 815.80 | 810.80 | 828.80 | 801.10 | 191766 | 0.62% |
| 22 Oct 2024 | 810.80 | 840.00 | 844.65 | 805.05 | 232258 | -3.63% |
| 21 Oct 2024 | 841.35 | 860.00 | 869.80 | 836.20 | 164530 | -2.03% |
| 18 Oct 2024 | 858.75 | 871.00 | 871.00 | 854.00 | 117610 | -1.41% |
| 17 Oct 2024 | 871.00 | 887.80 | 887.80 | 869.10 | 179177 | -1.45% |
| 16 Oct 2024 | 883.85 | 893.90 | 900.20 | 868.65 | 302912 | -1.16% |
| 15 Oct 2024 | 894.20 | 890.90 | 897.05 | 874.00 | 211255 | 1.11% |
| 14 Oct 2024 | 884.35 | 908.90 | 908.90 | 881.25 | 143088 | -1.73% |
| 11 Oct 2024 | 899.90 | 891.20 | 902.00 | 876.50 | 260951 | 1.76% |
| 10 Oct 2024 | 884.35 | 901.95 | 906.50 | 880.50 | 196850 | -1.18% |
| 09 Oct 2024 | 894.95 | 882.70 | 918.45 | 875.15 | 317935 | 2.39% |
| 08 Oct 2024 | 874.10 | 874.40 | 878.75 | 856.30 | 189752 | 0.71% |
| 07 Oct 2024 | 867.95 | 887.55 | 923.95 | 860.05 | 514715 | -2.21% |
| 04 Oct 2024 | 887.55 | 886.00 | 896.80 | 866.25 | 264458 | 0.03% |
| 03 Oct 2024 | 887.30 | 914.75 | 920.00 | 875.00 | 1076115 | -4.14% |
| 01 Oct 2024 | 925.60 | 969.60 | 973.20 | 914.00 | 928198 | -3.79% |
| 30 Sep 2024 | 962.10 | 988.00 | 991.45 | 958.05 | 243766 | -2.62% |
| 27 Sep 2024 | 988.00 | 1037.00 | 1039.80 | 981.05 | 296267 | -3.62% |
| 26 Sep 2024 | 1025.10 | 1020.00 | 1055.00 | 1015.10 | 2118598 | 1.25% |
| 25 Sep 2024 | 1012.40 | 999.95 | 1025.00 | 992.70 | 487770 | 1.40% |
| 24 Sep 2024 | 998.40 | 977.25 | 1015.00 | 977.25 | 435459 | 2.16% |
| 23 Sep 2024 | 977.25 | 983.00 | 983.00 | 972.50 | 64822 | -0.40% |
| 20 Sep 2024 | 981.20 | 982.95 | 995.15 | 977.05 | 82019 | -0.17% |
| 19 Sep 2024 | 982.90 | 993.00 | 1000.00 | 977.35 | 166539 | -0.24% |
| 18 Sep 2024 | 985.25 | 994.95 | 998.10 | 976.00 | 101766 | -0.61% |
| 17 Sep 2024 | 991.30 | 1001.00 | 1001.00 | 980.00 | 92095 | -0.32% |
| 16 Sep 2024 | 994.50 | 988.95 | 1000.75 | 975.90 | 236949 | 0.88% |
| 13 Sep 2024 | 985.80 | 1020.00 | 1040.50 | 981.05 | 226839 | -1.37% |
| 12 Sep 2024 | 999.50 | 1000.00 | 1007.20 | 991.05 | 258472 | 0.92% |
| 11 Sep 2024 | 990.35 | 1003.00 | 1029.00 | 985.70 | 351184 | -0.84% |
| 10 Sep 2024 | 998.75 | 990.30 | 1003.95 | 983.35 | 147841 | 1.46% |
| 09 Sep 2024 | 984.35 | 996.20 | 996.30 | 981.00 | 76550 | -1.20% |
| 06 Sep 2024 | 996.30 | 988.00 | 1024.00 | 985.60 | 481339 | 0.84% |
| 05 Sep 2024 | 988.00 | 988.95 | 993.50 | 984.00 | 70994 | 0.41% |
| 04 Sep 2024 | 984.00 | 975.00 | 994.95 | 975.00 | 100700 | 0.06% |
| 03 Sep 2024 | 983.45 | 981.00 | 996.00 | 981.00 | 84439 | -0.56% |
| 02 Sep 2024 | 989.00 | 995.00 | 998.10 | 981.35 | 83544 | -0.40% |
| 30 Aug 2024 | 993.00 | 993.55 | 999.20 | 983.35 | 90481 | -0.06% |
| 29 Aug 2024 | 993.55 | 985.95 | 1013.95 | 979.45 | 417212 | 1.18% |
| 28 Aug 2024 | 981.95 | 977.20 | 1039.05 | 972.10 | 955105 | 1.09% |
| 27 Aug 2024 | 971.35 | 983.15 | 987.00 | 968.00 | 101504 | -1.20% |
| 26 Aug 2024 | 983.15 | 989.00 | 994.00 | 974.70 | 76350 | 0.09% |
| 23 Aug 2024 | 982.25 | 983.00 | 991.00 | 977.00 | 121345 | 0.01% |
| 22 Aug 2024 | 982.20 | 981.00 | 992.10 | 978.00 | 107720 | -0.17% |
| 21 Aug 2024 | 983.85 | 995.65 | 1011.00 | 981.70 | 91999 | -1.17% |
| 20 Aug 2024 | 995.50 | 996.00 | 1014.85 | 990.00 | 199454 | 0.57% |
| 19 Aug 2024 | 989.90 | 959.00 | 996.30 | 958.50 | 295030 | 3.78% |
| 16 Aug 2024 | 953.80 | 948.05 | 974.00 | 945.00 | 169734 | 1.16% |
| 14 Aug 2024 | 942.85 | 953.00 | 953.00 | 931.55 | 120549 | 0.02% |
| 13 Aug 2024 | 942.65 | 922.25 | 946.75 | 922.25 | 187550 | 1.45% |
| 12 Aug 2024 | 929.15 | 937.90 | 949.00 | 922.85 | 182275 | -0.93% |
| 09 Aug 2024 | 937.90 | 944.85 | 948.80 | 934.00 | 161002 | 0.21% |
| 08 Aug 2024 | 935.95 | 949.95 | 953.00 | 930.30 | 166015 | -0.83% |
| 07 Aug 2024 | 943.75 | 926.60 | 945.45 | 918.00 | 122724 | 2.89% |
| 06 Aug 2024 | 917.20 | 905.00 | 933.95 | 905.00 | 128457 | 1.82% |
| 05 Aug 2024 | 900.80 | 935.05 | 935.05 | 890.10 | 267951 | -4.79% |
| 02 Aug 2024 | 946.15 | 943.00 | 959.50 | 943.00 | 127858 | -0.97% |
| 01 Aug 2024 | 955.45 | 975.00 | 984.35 | 950.00 | 221650 | -1.45% |
| 31 Jul 2024 | 969.55 | 981.00 | 996.00 | 961.30 | 189670 | -1.19% |
| 30 Jul 2024 | 981.25 | 1004.15 | 1004.15 | 976.20 | 249099 | -1.43% |
| 29 Jul 2024 | 995.45 | 963.95 | 1000.00 | 960.00 | 687927 | -0.46% |
| 26 Jul 2024 | 1000.05 | 996.90 | 1006.40 | 988.80 | 222765 | 0.32% |
| 25 Jul 2024 | 996.90 | 984.60 | 1008.00 | 977.00 | 303866 | 0.40% |
| 24 Jul 2024 | 992.95 | 997.00 | 1012.95 | 991.95 | 104157 | 0.14% |
| 23 Jul 2024 | 991.60 | 1022.70 | 1022.90 | 975.95 | 486415 | -3.04% |
| 22 Jul 2024 | 1022.70 | 1071.00 | 1074.00 | 1008.00 | 410434 | -4.49% |
| 19 Jul 2024 | 1070.75 | 1082.00 | 1115.00 | 1063.00 | 968553 | -0.31% |
| 18 Jul 2024 | 1074.10 | 1078.00 | 1097.00 | 1062.00 | 299961 | -1.82% |
| 16 Jul 2024 | 1094.00 | 1089.00 | 1122.00 | 1084.30 | 465926 | 0.54% |
| 15 Jul 2024 | 1088.10 | 1090.00 | 1109.00 | 1081.00 | 169051 | 0.50% |
| 12 Jul 2024 | 1082.65 | 1069.00 | 1115.00 | 1069.00 | 575586 | 1.68% |
| 11 Jul 2024 | 1064.80 | 1066.70 | 1070.40 | 1061.50 | 61529 | 0.39% |
| 10 Jul 2024 | 1060.70 | 1075.60 | 1087.15 | 1059.00 | 232851 | -1.85% |
| 09 Jul 2024 | 1080.65 | 1077.10 | 1089.35 | 1077.10 | 113785 | -0.10% |
| 08 Jul 2024 | 1081.70 | 1080.00 | 1097.35 | 1072.30 | 264475 | -0.35% |
| 05 Jul 2024 | 1085.45 | 1097.40 | 1103.30 | 1081.30 | 93725 | -1.09% |
| 04 Jul 2024 | 1097.40 | 1102.60 | 1102.60 | 1080.00 | 179691 | 0.40% |
| 03 Jul 2024 | 1093.00 | 1090.00 | 1097.95 | 1079.50 | 173001 | 0.33% |
| 02 Jul 2024 | 1089.40 | 1092.10 | 1115.00 | 1083.05 | 498546 | 0.45% |
| 01 Jul 2024 | 1084.50 | 1072.50 | 1143.15 | 1070.00 | 1707979 | 1.54% |
| 28 Jun 2024 | 1068.10 | 1028.00 | 1075.00 | 1028.00 | 479229 | 3.96% |
| 27 Jun 2024 | 1027.40 | 1059.00 | 1059.00 | 1016.00 | 277549 | -2.86% |
| 26 Jun 2024 | 1057.60 | 1084.00 | 1087.95 | 1044.05 | 293814 | -1.66% |
| 25 Jun 2024 | 1075.45 | 1074.00 | 1118.50 | 1070.10 | 1104611 | 0.89% |
| 24 Jun 2024 | 1066.00 | 1044.00 | 1075.00 | 1042.65 | 1052667 | 2.08% |
| 21 Jun 2024 | 1044.25 | 1040.00 | 1058.85 | 1037.75 | 389992 | 1.08% |
| 20 Jun 2024 | 1033.05 | 1057.85 | 1058.85 | 1028.65 | 178983 | -2.34% |
| 19 Jun 2024 | 1057.85 | 1046.70 | 1070.00 | 1046.70 | 273452 | 0.46% |
| 18 Jun 2024 | 1053.05 | 1075.00 | 1075.00 | 1047.00 | 243444 | -2.08% |
| 14 Jun 2024 | 1075.40 | 1068.05 | 1093.00 | 1059.40 | 673858 | 1.00% |
| 13 Jun 2024 | 1064.80 | 1043.15 | 1117.00 | 1042.90 | 1463765 | 2.13% |
| 12 Jun 2024 | 1042.60 | 1019.50 | 1056.60 | 1019.50 | 479676 | 2.29% |
| 11 Jun 2024 | 1019.25 | 1001.00 | 1028.65 | 990.05 | 426321 | 1.45% |
| 10 Jun 2024 | 1004.70 | 953.10 | 1039.70 | 953.00 | 1379523 | 5.50% |
| 07 Jun 2024 | 952.35 | 916.50 | 967.35 | 916.40 | 426279 | 3.88% |
| 06 Jun 2024 | 916.80 | 906.60 | 961.80 | 906.60 | 707196 | 1.63% |
| 05 Jun 2024 | 902.10 | 893.85 | 912.00 | 869.00 | 176268 | 2.55% |
| 04 Jun 2024 | 879.70 | 912.95 | 912.95 | 813.35 | 775960 | -2.92% |
| 03 Jun 2024 | 906.20 | 930.00 | 930.00 | 900.85 | 226900 | -1.32% |
| 31 May 2024 | 918.30 | 890.00 | 937.90 | 889.15 | 431328 | 3.18% |
| 30 May 2024 | 890.00 | 892.00 | 902.80 | 884.60 | 137099 | -0.55% |
| 29 May 2024 | 894.95 | 896.00 | 902.40 | 888.20 | 399577 | -0.14% |
| 28 May 2024 | 896.20 | 890.00 | 902.95 | 890.00 | 349286 | -0.14% |
| 27 May 2024 | 897.45 | 901.90 | 905.45 | 889.65 | 136576 | 0.12% |
| 24 May 2024 | 896.35 | 895.00 | 903.65 | 894.85 | 177486 | -0.39% |
| 23 May 2024 | 899.90 | 897.35 | 905.00 | 894.60 | 169132 | 0.44% |
| 22 May 2024 | 895.95 | 895.45 | 906.45 | 889.40 | 319449 | 0.06% |
| 21 May 2024 | 895.45 | 901.70 | 916.60 | 886.95 | 355227 | -0.69% |
| 18 May 2024 | 901.70 | 893.20 | 904.75 | 891.00 | 61785 | 1.23% |
| 17 May 2024 | 890.75 | 884.75 | 894.00 | 876.05 | 266543 | 1.41% |
| 16 May 2024 | 878.35 | 884.00 | 893.00 | 877.00 | 203364 | -0.21% |
| 15 May 2024 | 880.20 | 880.95 | 892.50 | 875.25 | 272428 | 0.00% |
| 14 May 2024 | 880.20 | 882.80 | 888.65 | 875.35 | 277860 | -0.08% |
| 13 May 2024 | 880.90 | 880.00 | 885.00 | 852.05 | 901697 | 0.68% |
| 10 May 2024 | 874.95 | 930.00 | 948.00 | 864.00 | 3863723 | -14.62% |
| 09 May 2024 | 1024.80 | 1049.90 | 1073.50 | 1019.65 | 913568 | -1.64% |
| 08 May 2024 | 1041.85 | 1024.85 | 1052.05 | 1017.05 | 162074 | 1.05% |
| 07 May 2024 | 1031.05 | 1040.00 | 1052.65 | 996.25 | 402644 | -1.63% |
| 06 May 2024 | 1048.15 | 1053.00 | 1056.00 | 1020.40 | 240189 | -0.16% |
| 03 May 2024 | 1049.80 | 1071.00 | 1072.00 | 1026.80 | 309861 | -1.12% |
| 02 May 2024 | 1061.70 | 1085.00 | 1085.40 | 1057.00 | 303715 | -1.67% |
| 30 Apr 2024 | 1079.75 | 1093.20 | 1107.50 | 1077.00 | 247538 | -1.23% |
| 29 Apr 2024 | 1093.20 | 1043.00 | 1101.00 | 1040.00 | 1571505 | 4.96% |
| 26 Apr 2024 | 1041.50 | 1051.75 | 1058.00 | 1033.70 | 238415 | -0.75% |
| 25 Apr 2024 | 1049.35 | 1030.00 | 1059.00 | 1022.65 | 487262 | 2.01% |
| 24 Apr 2024 | 1028.65 | 1002.90 | 1037.00 | 998.00 | 327971 | 3.43% |
| 23 Apr 2024 | 994.50 | 1006.40 | 1011.00 | 992.00 | 137510 | -0.41% |
| 22 Apr 2024 | 998.55 | 1000.95 | 1016.55 | 992.55 | 272237 | -0.12% |
| 19 Apr 2024 | 999.75 | 994.00 | 1008.70 | 982.25 | 253736 | -1.14% |
| 18 Apr 2024 | 1011.30 | 1026.25 | 1045.45 | 1005.00 | 387717 | -2.80% |
| 16 Apr 2024 | 1040.45 | 1021.80 | 1054.00 | 1012.80 | 619287 | 1.77% |
| 15 Apr 2024 | 1022.40 | 987.80 | 1050.00 | 963.00 | 1797516 | 2.61% |
| 12 Apr 2024 | 996.40 | 1007.00 | 1017.60 | 988.10 | 723711 | -1.19% |
| 10 Apr 2024 | 1008.40 | 1033.55 | 1042.00 | 1001.00 | 303262 | -2.10% |
| 09 Apr 2024 | 1030.00 | 1049.05 | 1062.85 | 1025.00 | 386685 | -1.56% |
| 08 Apr 2024 | 1046.30 | 1081.00 | 1088.65 | 1033.40 | 333355 | -3.12% |
| 05 Apr 2024 | 1080.05 | 1118.00 | 1124.00 | 1075.00 | 508321 | -3.11% |
| 04 Apr 2024 | 1114.75 | 1103.00 | 1128.65 | 1086.10 | 452045 | 1.61% |
| 03 Apr 2024 | 1097.10 | 1081.95 | 1118.85 | 1078.75 | 393664 | 1.06% |
| 02 Apr 2024 | 1085.55 | 1086.90 | 1089.90 | 1054.00 | 453565 | 0.50% |
| 01 Apr 2024 | 1080.15 | 1104.75 | 1125.40 | 1076.55 | 341062 | -1.52% |
| 28 Mar 2024 | 1096.80 | 1131.00 | 1145.90 | 1090.00 | 359382 | -2.74% |
| 27 Mar 2024 | 1127.75 | 1101.05 | 1138.00 | 1083.25 | 652121 | 2.46% |
| 26 Mar 2024 | 1100.70 | 1097.00 | 1134.00 | 1083.00 | 778843 | 0.30% |
| 22 Mar 2024 | 1097.45 | 1078.25 | 1105.00 | 1060.35 | 782042 | 0.32% |
| 21 Mar 2024 | 1093.95 | 1025.80 | 1108.00 | 1025.00 | 2039864 | 7.97% |
| 20 Mar 2024 | 1013.20 | 1052.50 | 1060.00 | 1005.80 | 704773 | -3.75% |
| 19 Mar 2024 | 1052.65 | 1103.70 | 1108.05 | 1035.95 | 692736 | -4.24% |
| 18 Mar 2024 | 1099.25 | 1120.00 | 1143.35 | 1089.00 | 595325 | -1.79% |
| 15 Mar 2024 | 1119.25 | 1179.60 | 1199.00 | 1101.00 | 814800 | -4.59% |
| 14 Mar 2024 | 1173.10 | 1132.00 | 1182.95 | 1102.25 | 1673455 | 3.84% |
| 13 Mar 2024 | 1129.75 | 1120.05 | 1195.00 | 1055.30 | 5162918 | 1.06% |
| 12 Mar 2024 | 1117.90 | 1094.00 | 1130.00 | 1094.00 | 969808 | 2.37% |
| 11 Mar 2024 | 1092.05 | 1090.90 | 1126.55 | 1085.60 | 470241 | 0.15% |
| 07 Mar 2024 | 1090.45 | 1077.60 | 1107.00 | 1077.00 | 356458 | 1.39% |
| 06 Mar 2024 | 1075.45 | 1099.00 | 1104.30 | 1065.05 | 522179 | -1.31% |
| 05 Mar 2024 | 1089.75 | 1113.00 | 1115.30 | 1084.00 | 337669 | -2.06% |
| 04 Mar 2024 | 1112.70 | 1097.50 | 1134.60 | 1096.00 | 699227 | 1.38% |
| 02 Mar 2024 | 1097.55 | 1121.00 | 1133.10 | 1088.00 | 98463 | -1.57% |
| 01 Mar 2024 | 1115.00 | 1117.80 | 1130.00 | 1078.00 | 933421 | 0.81% |
| 29 Feb 2024 | 1106.05 | 1058.80 | 1119.00 | 1055.05 | 2751707 | 4.20% |
| 28 Feb 2024 | 1061.45 | 1061.00 | 1084.00 | 1052.70 | 1371046 | 0.26% |
| 27 Feb 2024 | 1058.70 | 981.95 | 1081.20 | 980.65 | 5241913 | 7.68% |
| 26 Feb 2024 | 983.20 | 958.00 | 995.00 | 952.85 | 928743 | 3.19% |
| 23 Feb 2024 | 952.80 | 901.00 | 960.00 | 900.30 | 1583060 | 6.61% |
| 22 Feb 2024 | 893.70 | 908.75 | 911.00 | 884.75 | 240512 | -0.93% |
| 21 Feb 2024 | 902.10 | 906.00 | 916.30 | 895.00 | 177858 | 0.25% |
| 20 Feb 2024 | 899.85 | 915.00 | 919.50 | 893.55 | 165471 | -0.99% |
| 19 Feb 2024 | 908.85 | 936.00 | 946.70 | 902.00 | 298599 | -2.43% |
| 16 Feb 2024 | 931.50 | 914.40 | 937.80 | 908.25 | 234512 | 2.89% |
| 15 Feb 2024 | 905.30 | 930.90 | 942.75 | 898.00 | 348548 | -1.90% |
| 14 Feb 2024 | 922.85 | 920.00 | 941.15 | 916.60 | 190601 | -1.85% |
| 13 Feb 2024 | 940.20 | 950.00 | 955.30 | 915.10 | 220423 | -0.50% |
| 12 Feb 2024 | 944.95 | 1006.35 | 1024.60 | 932.05 | 521807 | -5.51% |
| 09 Feb 2024 | 1000.05 | 1056.40 | 1057.25 | 990.00 | 576176 | -4.66% |
| 08 Feb 2024 | 1048.95 | 1006.75 | 1058.00 | 1006.75 | 1164615 | 4.31% |
| 07 Feb 2024 | 1005.65 | 954.00 | 1011.00 | 953.05 | 1891039 | 6.15% |
| 06 Feb 2024 | 947.40 | 930.00 | 963.00 | 930.00 | 900135 | 2.05% |
| 05 Feb 2024 | 928.40 | 891.00 | 936.00 | 891.00 | 949929 | 3.74% |
| 02 Feb 2024 | 894.95 | 886.00 | 900.00 | 883.30 | 194235 | 1.75% |
| 01 Feb 2024 | 879.55 | 900.45 | 900.50 | 877.00 | 167518 | -2.35% |
| 31 Jan 2024 | 900.75 | 880.00 | 905.00 | 877.95 | 491915 | 2.50% |
| 30 Jan 2024 | 878.80 | 886.95 | 890.00 | 866.00 | 379057 | -0.30% |
| 29 Jan 2024 | 881.45 | 915.00 | 919.25 | 871.00 | 571424 | -3.18% |
| 25 Jan 2024 | 910.40 | 918.10 | 934.00 | 895.45 | 364742 | -0.52% |
| 24 Jan 2024 | 915.15 | 887.25 | 924.40 | 887.25 | 480174 | 2.50% |
| 23 Jan 2024 | 892.85 | 946.45 | 948.15 | 885.50 | 534832 | -5.12% |
| 20 Jan 2024 | 941.05 | 929.00 | 970.00 | 928.30 | 731707 | 1.87% |
| 19 Jan 2024 | 923.75 | 870.00 | 956.30 | 870.00 | 3767825 | 6.64% |
| 18 Jan 2024 | 866.20 | 850.00 | 869.20 | 842.70 | 469876 | 1.01% |
| 17 Jan 2024 | 857.50 | 854.90 | 865.55 | 843.00 | 435387 | 0.43% |
| 16 Jan 2024 | 853.80 | 834.00 | 857.95 | 831.00 | 892118 | 2.70% |
| 15 Jan 2024 | 831.35 | 823.00 | 840.00 | 819.95 | 359406 | 1.79% |
| 12 Jan 2024 | 816.70 | 815.50 | 837.45 | 814.00 | 604755 | 1.00% |
| 11 Jan 2024 | 808.65 | 814.00 | 821.60 | 807.00 | 202474 | -0.38% |
| 10 Jan 2024 | 811.70 | 824.00 | 830.90 | 806.00 | 215352 | -1.44% |
| 09 Jan 2024 | 823.55 | 814.90 | 827.00 | 812.15 | 160460 | 1.98% |
| 08 Jan 2024 | 807.55 | 822.50 | 825.00 | 800.00 | 196374 | -1.82% |
| 05 Jan 2024 | 822.50 | 824.10 | 827.35 | 814.00 | 207583 | 0.48% |
| 04 Jan 2024 | 818.60 | 828.00 | 846.80 | 817.00 | 236926 | -0.99% |
| 03 Jan 2024 | 826.80 | 818.00 | 844.00 | 815.00 | 568706 | 0.93% |
| 02 Jan 2024 | 819.15 | 833.50 | 841.05 | 799.30 | 732411 | -1.19% |
| 01 Jan 2024 | 829.05 | 835.00 | 837.00 | 826.00 | 111419 | -0.90% |
| 29 Dec 2023 | 836.60 | 833.00 | 843.95 | 827.00 | 219437 | 0.21% |
| 28 Dec 2023 | 834.85 | 840.50 | 842.70 | 822.05 | 302795 | 0.06% |
| 27 Dec 2023 | 834.35 | 824.50 | 842.00 | 821.55 | 435572 | 1.27% |
| 26 Dec 2023 | 823.85 | 813.00 | 829.90 | 806.35 | 523146 | 1.50% |
| 22 Dec 2023 | 811.70 | 780.90 | 814.70 | 780.90 | 887892 | 4.57% |
| 21 Dec 2023 | 776.25 | 758.90 | 779.80 | 748.25 | 220655 | 0.69% |
| 20 Dec 2023 | 770.95 | 801.00 | 809.75 | 761.10 | 343190 | -3.40% |
| 19 Dec 2023 | 798.10 | 804.65 | 806.10 | 791.75 | 173848 | -0.20% |
| 18 Dec 2023 | 799.70 | 800.00 | 814.15 | 795.80 | 603183 | -0.08% |
| 15 Dec 2023 | 800.35 | 783.00 | 817.00 | 783.00 | 1299192 | 2.83% |
| 14 Dec 2023 | 778.35 | 785.60 | 798.45 | 775.95 | 361359 | 0.07% |
| 13 Dec 2023 | 777.80 | 782.90 | 804.70 | 771.00 | 663931 | 0.02% |
| 12 Dec 2023 | 777.65 | 782.95 | 799.45 | 772.00 | 614697 | -0.26% |
| 11 Dec 2023 | 779.65 | 750.30 | 790.00 | 750.30 | 1465172 | 4.15% |
| 08 Dec 2023 | 748.55 | 747.85 | 760.00 | 737.05 | 403996 | 0.36% |
| 07 Dec 2023 | 745.85 | 755.95 | 757.90 | 743.00 | 220235 | -0.59% |
| 06 Dec 2023 | 750.25 | 748.50 | 766.10 | 744.90 | 381954 | 0.48% |
| 05 Dec 2023 | 746.65 | 756.00 | 763.95 | 740.00 | 274282 | -0.99% |
| 04 Dec 2023 | 754.15 | 751.30 | 779.50 | 746.10 | 915340 | 1.22% |
| 01 Dec 2023 | 745.05 | 750.00 | 781.90 | 740.25 | 1679577 | 1.44% |
| 30 Nov 2023 | 734.45 | 699.95 | 745.75 | 698.50 | 1964070 | 5.24% |
| 29 Nov 2023 | 697.85 | 704.95 | 711.60 | 695.05 | 192139 | -0.58% |
| 28 Nov 2023 | 701.90 | 711.20 | 723.90 | 700.00 | 265133 | -1.17% |
| 24 Nov 2023 | 710.20 | 699.00 | 716.85 | 698.90 | 321698 | 2.03% |
| 23 Nov 2023 | 696.10 | 704.00 | 718.95 | 695.00 | 359308 | -0.78% |
| 22 Nov 2023 | 701.55 | 703.00 | 705.45 | 693.00 | 179876 | 0.28% |
| 21 Nov 2023 | 699.60 | 690.25 | 707.00 | 688.20 | 283521 | 1.81% |
| 20 Nov 2023 | 687.15 | 688.05 | 697.90 | 683.50 | 155142 | -0.36% |
| 17 Nov 2023 | 689.65 | 696.00 | 701.00 | 685.50 | 209147 | -0.75% |
| 16 Nov 2023 | 694.85 | 693.00 | 701.80 | 688.05 | 290698 | 0.72% |
| 15 Nov 2023 | 689.90 | 675.00 | 695.00 | 673.80 | 467428 | 3.35% |
| 13 Nov 2023 | 667.55 | 670.95 | 672.25 | 663.85 | 83520 | -0.80% |
| 12 Nov 2023 | 672.95 | 663.00 | 674.50 | 663.00 | 55721 | 1.77% |
| 10 Nov 2023 | 661.25 | 658.20 | 670.00 | 658.20 | 114297 | -0.61% |
| 09 Nov 2023 | 665.30 | 664.80 | 684.00 | 662.00 | 499797 | 0.35% |
| 08 Nov 2023 | 662.95 | 669.05 | 671.20 | 657.20 | 172619 | -0.20% |
| 07 Nov 2023 | 664.30 | 666.00 | 671.55 | 655.15 | 212759 | -0.23% |
| 06 Nov 2023 | 665.80 | 661.00 | 671.75 | 655.00 | 262718 | 1.17% |
| 03 Nov 2023 | 658.10 | 656.90 | 666.35 | 646.50 | 238714 | 0.96% |
| 02 Nov 2023 | 651.85 | 671.00 | 677.00 | 649.00 | 269768 | -1.88% |
| 01 Nov 2023 | 664.35 | 682.50 | 693.50 | 660.95 | 319800 | -2.20% |
| 31 Oct 2023 | 679.30 | 682.05 | 712.95 | 674.95 | 957057 | -0.02% |
| 30 Oct 2023 | 679.45 | 630.00 | 695.50 | 630.00 | 1769726 | 5.48% |
| 27 Oct 2023 | 644.15 | 669.00 | 670.75 | 640.05 | 441117 | -2.16% |
| 26 Oct 2023 | 658.35 | 639.95 | 662.90 | 625.00 | 336125 | 2.16% |
| 25 Oct 2023 | 644.45 | 639.00 | 651.00 | 628.60 | 304375 | 1.36% |
| 23 Oct 2023 | 635.80 | 671.00 | 679.15 | 627.25 | 516687 | -5.81% |
| 20 Oct 2023 | 675.05 | 689.80 | 696.95 | 671.05 | 296963 | -1.43% |
| 19 Oct 2023 | 684.85 | 695.00 | 697.40 | 681.60 | 192052 | -1.28% |
| 18 Oct 2023 | 693.70 | 674.55 | 709.00 | 673.95 | 1391045 | 3.42% |
| 17 Oct 2023 | 670.75 | 674.75 | 681.00 | 658.00 | 666083 | -0.07% |
| 16 Oct 2023 | 671.25 | 675.05 | 692.15 | 666.00 | 320617 | -0.79% |
| 13 Oct 2023 | 676.60 | 685.00 | 692.55 | 671.00 | 389203 | -2.39% |
| 12 Oct 2023 | 693.20 | 691.80 | 703.90 | 690.05 | 186061 | 0.73% |
| 11 Oct 2023 | 688.15 | 692.70 | 704.80 | 686.10 | 541405 | 0.03% |
| 10 Oct 2023 | 687.95 | 693.20 | 705.00 | 686.10 | 168073 | 0.01% |
| 09 Oct 2023 | 687.90 | 695.05 | 708.95 | 676.10 | 254974 | -1.32% |
| 06 Oct 2023 | 697.10 | 707.85 | 714.75 | 693.00 | 164230 | -1.32% |
| 05 Oct 2023 | 706.40 | 690.25 | 708.00 | 690.25 | 185834 | 2.39% |
| 04 Oct 2023 | 689.90 | 700.50 | 700.90 | 682.00 | 226541 | -1.63% |
| 03 Oct 2023 | 701.30 | 706.60 | 714.95 | 698.05 | 138448 | -0.71% |
| 29 Sep 2023 | 706.30 | 716.00 | 719.50 | 702.70 | 193800 | -0.91% |
| 28 Sep 2023 | 712.80 | 719.25 | 731.70 | 708.55 | 266458 | -0.73% |
| 27 Sep 2023 | 718.05 | 717.00 | 724.00 | 707.00 | 163774 | 0.09% |
| 26 Sep 2023 | 717.40 | 729.50 | 739.70 | 715.00 | 456443 | -1.52% |
| 25 Sep 2023 | 728.50 | 719.65 | 734.00 | 714.00 | 563077 | 1.29% |
| 22 Sep 2023 | 719.25 | 710.95 | 722.60 | 701.55 | 253058 | 1.44% |
| 21 Sep 2023 | 709.05 | 724.10 | 732.95 | 698.80 | 347250 | -2.06% |
| 20 Sep 2023 | 723.95 | 722.55 | 735.00 | 719.00 | 340394 | 0.13% |
| 18 Sep 2023 | 723.00 | 718.95 | 730.00 | 705.60 | 557175 | 0.78% |
| 15 Sep 2023 | 717.40 | 691.60 | 734.20 | 689.05 | 1564385 | 4.67% |
| 14 Sep 2023 | 685.40 | 675.00 | 705.00 | 675.00 | 525668 | 2.09% |
| 13 Sep 2023 | 671.40 | 672.95 | 684.45 | 664.60 | 271332 | 0.16% |
| 12 Sep 2023 | 670.35 | 713.75 | 716.30 | 660.00 | 702446 | -5.54% |
| 11 Sep 2023 | 709.70 | 725.00 | 731.70 | 705.00 | 390253 | -2.10% |
| 08 Sep 2023 | 724.90 | 733.85 | 739.00 | 695.00 | 286968 | -0.81% |
| 07 Sep 2023 | 730.80 | 734.90 | 743.00 | 725.05 | 356350 | -0.24% |
| 06 Sep 2023 | 732.55 | 730.30 | 743.00 | 726.65 | 267045 | 0.31% |
| 05 Sep 2023 | 730.30 | 730.10 | 747.00 | 728.00 | 472434 | 0.10% |
| 04 Sep 2023 | 729.60 | 736.90 | 739.40 | 723.85 | 372698 | -0.47% |
| 01 Sep 2023 | 733.05 | 740.85 | 741.00 | 727.60 | 453500 | -0.27% |
| 31 Aug 2023 | 735.00 | 709.00 | 742.40 | 709.00 | 1554855 | 3.89% |
| 30 Aug 2023 | 707.50 | 695.35 | 718.25 | 693.70 | 927084 | 2.08% |
| 29 Aug 2023 | 693.10 | 701.00 | 704.95 | 691.00 | 146757 | -1.25% |
| 28 Aug 2023 | 701.85 | 694.05 | 704.50 | 686.10 | 268717 | 1.39% |
| 25 Aug 2023 | 692.20 | 691.00 | 700.00 | 685.10 | 222059 | 0.00% |
| 24 Aug 2023 | 692.20 | 699.80 | 719.00 | 689.00 | 686052 | -0.53% |
| 23 Aug 2023 | 695.90 | 687.95 | 713.00 | 687.95 | 590836 | 1.38% |
| 22 Aug 2023 | 686.45 | 692.40 | 700.00 | 683.50 | 213847 | -0.50% |
| 21 Aug 2023 | 689.90 | 685.00 | 695.00 | 678.00 | 259253 | 1.68% |
| 18 Aug 2023 | 678.50 | 702.65 | 702.65 | 670.70 | 517812 | -3.44% |
| 17 Aug 2023 | 702.65 | 715.00 | 719.90 | 700.10 | 286204 | -1.73% |
| 16 Aug 2023 | 715.00 | 705.00 | 731.00 | 696.65 | 874066 | 1.50% |
| 14 Aug 2023 | 704.40 | 693.90 | 707.95 | 675.50 | 612450 | 1.48% |
| 11 Aug 2023 | 694.10 | 690.60 | 708.25 | 689.00 | 601417 | 0.91% |
| 10 Aug 2023 | 687.85 | 687.95 | 697.00 | 679.65 | 282380 | -0.01% |
| 09 Aug 2023 | 687.95 | 674.95 | 693.90 | 668.55 | 524147 | 1.84% |
| 08 Aug 2023 | 675.50 | 703.25 | 706.95 | 670.00 | 635050 | -3.45% |
| 07 Aug 2023 | 699.65 | 696.75 | 709.95 | 692.45 | 1091816 | 1.11% |
| 04 Aug 2023 | 691.95 | 669.00 | 715.50 | 668.85 | 4303002 | 4.26% |
| 03 Aug 2023 | 663.70 | 665.00 | 674.20 | 659.20 | 571711 | 0.38% |
| 02 Aug 2023 | 661.20 | 665.50 | 679.40 | 656.00 | 831832 | -0.94% |
| 01 Aug 2023 | 667.50 | 668.50 | 688.95 | 665.00 | 1438142 | -1.06% |
| 31 Jul 2023 | 674.65 | 687.00 | 693.75 | 651.50 | 6801551 | -2.35% |
| 28 Jul 2023 | 690.90 | 604.50 | 692.60 | 599.10 | 16495461 | 19.70% |
| 27 Jul 2023 | 577.20 | 604.70 | 608.70 | 572.00 | 1329320 | -3.79% |
| 26 Jul 2023 | 599.95 | 619.05 | 622.90 | 592.30 | 1222884 | -3.05% |
| 25 Jul 2023 | 618.85 | 630.60 | 634.70 | 615.00 | 771621 | -1.86% |
| 24 Jul 2023 | 630.60 | 632.20 | 644.80 | 626.50 | 895494 | -0.25% |
| 21 Jul 2023 | 632.20 | 630.00 | 634.95 | 620.00 | 374409 | -0.56% |
| 20 Jul 2023 | 635.75 | 641.20 | 644.00 | 634.35 | 277956 | -0.32% |
| 19 Jul 2023 | 637.80 | 640.00 | 648.40 | 635.00 | 484681 | -0.28% |
| 18 Jul 2023 | 639.60 | 641.00 | 649.05 | 635.60 | 472836 | 0.16% |
| 17 Jul 2023 | 638.55 | 645.00 | 653.95 | 632.25 | 1488628 | -0.36% |
| 14 Jul 2023 | 640.85 | 608.05 | 644.50 | 608.05 | 2511476 | 5.77% |
| 13 Jul 2023 | 605.90 | 599.90 | 618.00 | 599.30 | 1044242 | 1.41% |
| 12 Jul 2023 | 597.50 | 599.90 | 604.45 | 594.10 | 355773 | -0.06% |
| 11 Jul 2023 | 597.85 | 582.00 | 602.35 | 582.00 | 1148516 | 1.53% |
| 10 Jul 2023 | 588.85 | 605.00 | 611.90 | 583.20 | 760149 | -2.15% |
| 07 Jul 2023 | 601.80 | 615.00 | 615.00 | 575.00 | 5481141 | -3.49% |
| 06 Jul 2023 | 623.55 | 607.80 | 625.00 | 607.10 | 801446 | 2.59% |
| 05 Jul 2023 | 607.80 | 613.30 | 621.35 | 604.85 | 261918 | -0.38% |
| 04 Jul 2023 | 610.10 | 621.00 | 625.95 | 608.15 | 356393 | -1.81% |
| 03 Jul 2023 | 621.35 | 631.75 | 633.20 | 615.15 | 719026 | -1.15% |
| 30 Jun 2023 | 628.60 | 621.60 | 638.80 | 621.60 | 820751 | 1.13% |
| 28 Jun 2023 | 621.60 | 612.20 | 624.60 | 609.45 | 635672 | 1.54% |
| 27 Jun 2023 | 612.20 | 610.25 | 617.55 | 607.55 | 463619 | 0.41% |
| 26 Jun 2023 | 609.70 | 595.00 | 612.80 | 594.10 | 538020 | 2.22% |
| 23 Jun 2023 | 596.45 | 597.00 | 602.25 | 591.30 | 338024 | -0.44% |
| 22 Jun 2023 | 599.10 | 620.00 | 620.00 | 598.00 | 477746 | -3.14% |
| 21 Jun 2023 | 618.55 | 614.05 | 626.45 | 613.75 | 681886 | 0.72% |
| 20 Jun 2023 | 614.10 | 615.00 | 624.50 | 612.30 | 524866 | -0.30% |
| 19 Jun 2023 | 615.95 | 607.05 | 619.95 | 607.00 | 608662 | 1.23% |
| 16 Jun 2023 | 608.45 | 605.00 | 613.25 | 601.30 | 307799 | 0.61% |
| 15 Jun 2023 | 604.75 | 613.80 | 614.60 | 600.15 | 348202 | -1.47% |
| 14 Jun 2023 | 613.80 | 610.00 | 616.60 | 601.50 | 863190 | 1.41% |
| 13 Jun 2023 | 605.25 | 602.80 | 607.95 | 593.35 | 732052 | 1.26% |
| 12 Jun 2023 | 597.70 | 580.40 | 604.90 | 579.00 | 1319484 | 3.52% |
| 09 Jun 2023 | 577.40 | 574.30 | 583.85 | 572.00 | 300911 | 0.54% |
| 08 Jun 2023 | 574.30 | 589.90 | 590.00 | 572.50 | 471727 | -2.21% |
| 07 Jun 2023 | 587.30 | 594.00 | 596.05 | 578.70 | 409555 | -0.55% |
| 06 Jun 2023 | 590.55 | 597.00 | 597.00 | 584.05 | 601096 | -1.14% |
| 05 Jun 2023 | 597.35 | 597.95 | 602.95 | 592.60 | 403636 | 0.28% |
| 02 Jun 2023 | 595.70 | 606.00 | 607.95 | 592.00 | 479303 | -1.13% |
| 01 Jun 2023 | 602.50 | 587.05 | 605.00 | 586.75 | 1025639 | 2.82% |
| 31 May 2023 | 586.00 | 567.50 | 589.05 | 565.25 | 872996 | 2.92% |
| 30 May 2023 | 569.40 | 566.50 | 573.95 | 563.55 | 320856 | 0.51% |
| 29 May 2023 | 566.50 | 569.20 | 575.45 | 563.10 | 560074 | -0.09% |
| 26 May 2023 | 567.00 | 566.00 | 577.95 | 565.00 | 806979 | 0.36% |
| 25 May 2023 | 564.95 | 564.65 | 568.00 | 558.05 | 513683 | 0.05% |
| 24 May 2023 | 564.65 | 552.50 | 568.80 | 551.40 | 780794 | 1.25% |
| 23 May 2023 | 557.70 | 563.05 | 565.80 | 553.05 | 741395 | -0.52% |
| 22 May 2023 | 560.60 | 540.00 | 568.00 | 540.00 | 1218909 | 2.54% |
| 19 May 2023 | 546.70 | 552.90 | 554.40 | 539.95 | 859528 | -0.82% |
| 18 May 2023 | 551.20 | 546.95 | 558.00 | 543.75 | 1071961 | 0.90% |
| 17 May 2023 | 546.30 | 543.00 | 550.00 | 534.95 | 1146240 | 1.14% |
| 16 May 2023 | 540.15 | 546.95 | 548.00 | 534.00 | 1524492 | -0.44% |
| 15 May 2023 | 542.55 | 535.00 | 555.00 | 530.00 | 5305737 | 2.11% |
| 12 May 2023 | 531.35 | 484.00 | 534.20 | 478.05 | 13952767 | 13.93% |
| 11 May 2023 | 466.40 | 460.00 | 470.95 | 460.00 | 489038 | 1.69% |
| 10 May 2023 | 458.65 | 468.00 | 469.70 | 456.50 | 402540 | -1.23% |
| 09 May 2023 | 464.35 | 459.60 | 475.00 | 457.75 | 824716 | 1.56% |
| 08 May 2023 | 457.20 | 451.75 | 460.85 | 451.75 | 253681 | 1.46% |
| 05 May 2023 | 450.60 | 453.00 | 455.00 | 446.30 | 227443 | -0.45% |
| 04 May 2023 | 452.65 | 447.60 | 457.40 | 446.40 | 372235 | 0.94% |
| 03 May 2023 | 448.45 | 446.00 | 451.15 | 443.70 | 244303 | -0.06% |
| 02 May 2023 | 448.70 | 450.70 | 457.10 | 444.00 | 484811 | 0.63% |
| 28 Apr 2023 | 445.90 | 443.00 | 450.50 | 440.05 | 433496 | 1.51% |
| 27 Apr 2023 | 439.25 | 430.70 | 446.75 | 429.05 | 479881 | 1.99% |
| 26 Apr 2023 | 430.70 | 430.30 | 438.25 | 428.50 | 144252 | -0.59% |
| 25 Apr 2023 | 433.25 | 437.00 | 446.90 | 428.30 | 423358 | -0.70% |
| 24 Apr 2023 | 436.30 | 432.00 | 440.40 | 424.20 | 307413 | 1.87% |
| 21 Apr 2023 | 428.30 | 432.45 | 432.45 | 423.05 | 204590 | 0.35% |
| 20 Apr 2023 | 426.80 | 430.00 | 435.00 | 425.60 | 157878 | -0.74% |
| 19 Apr 2023 | 430.00 | 439.70 | 440.50 | 427.75 | 238870 | -1.73% |
| 18 Apr 2023 | 437.55 | 433.95 | 439.25 | 427.40 | 241886 | 1.10% |
| 17 Apr 2023 | 432.80 | 425.00 | 436.50 | 412.95 | 461311 | 0.25% |
| 13 Apr 2023 | 431.70 | 432.00 | 434.90 | 426.10 | 227743 | -0.67% |
| 12 Apr 2023 | 434.60 | 426.60 | 438.20 | 426.25 | 390789 | 1.88% |
| 11 Apr 2023 | 426.60 | 435.00 | 440.25 | 424.50 | 920801 | -1.58% |
| 10 Apr 2023 | 433.45 | 420.05 | 435.70 | 420.05 | 267822 | 0.73% |
| 06 Apr 2023 | 430.30 | 428.00 | 432.55 | 423.35 | 204179 | 0.38% |
| 05 Apr 2023 | 428.65 | 427.45 | 431.70 | 421.10 | 210622 | 0.92% |
| 03 Apr 2023 | 424.75 | 415.00 | 427.40 | 412.40 | 336490 | 3.45% |
| 31 Mar 2023 | 410.60 | 400.00 | 412.90 | 400.00 | 545795 | 3.23% |
| 29 Mar 2023 | 397.75 | 396.75 | 401.70 | 393.25 | 412029 | 0.19% |
| 28 Mar 2023 | 397.00 | 398.95 | 401.95 | 392.95 | 433176 | -0.39% |
| 27 Mar 2023 | 398.55 | 403.00 | 411.70 | 397.35 | 492341 | -1.04% |
| 24 Mar 2023 | 402.75 | 407.85 | 414.00 | 400.50 | 394878 | -1.03% |
| 23 Mar 2023 | 406.95 | 410.00 | 412.80 | 404.65 | 331263 | -0.57% |
| 22 Mar 2023 | 409.30 | 412.00 | 417.80 | 407.70 | 164630 | -0.12% |
| 21 Mar 2023 | 409.80 | 412.30 | 415.00 | 405.25 | 282645 | 0.53% |
| 20 Mar 2023 | 407.65 | 405.00 | 415.00 | 403.00 | 378207 | -1.97% |
| 17 Mar 2023 | 415.85 | 405.25 | 423.00 | 404.70 | 1304999 | 3.54% |
| 16 Mar 2023 | 401.65 | 400.00 | 403.90 | 388.65 | 484857 | 0.53% |
| 15 Mar 2023 | 399.55 | 409.90 | 414.90 | 398.05 | 470926 | -0.97% |
| 14 Mar 2023 | 403.45 | 425.00 | 426.00 | 392.65 | 1313238 | -4.64% |
| 13 Mar 2023 | 423.10 | 431.35 | 438.00 | 421.00 | 398678 | -1.47% |
| 10 Mar 2023 | 429.40 | 443.95 | 443.95 | 425.10 | 517095 | -3.67% |
| 09 Mar 2023 | 445.75 | 454.30 | 455.90 | 444.55 | 189974 | -1.75% |
| 08 Mar 2023 | 453.70 | 453.10 | 456.30 | 444.80 | 262056 | -0.09% |
| 06 Mar 2023 | 454.10 | 459.00 | 465.25 | 453.20 | 263167 | -0.74% |
| 03 Mar 2023 | 457.50 | 448.00 | 459.70 | 444.45 | 305696 | 2.84% |
| 02 Mar 2023 | 444.85 | 456.90 | 458.00 | 442.10 | 386587 | -2.65% |
| 01 Mar 2023 | 456.95 | 453.15 | 458.15 | 451.05 | 141421 | 1.57% |
| 28 Feb 2023 | 449.90 | 453.70 | 456.50 | 447.40 | 239547 | -0.10% |
| 27 Feb 2023 | 450.35 | 463.40 | 463.40 | 445.85 | 258931 | -2.44% |
| 24 Feb 2023 | 461.60 | 460.90 | 468.00 | 454.40 | 282311 | 0.65% |
| 23 Feb 2023 | 458.60 | 461.30 | 464.65 | 453.00 | 266641 | -0.23% |
| 22 Feb 2023 | 459.65 | 462.00 | 464.70 | 456.35 | 228238 | -1.12% |
| 21 Feb 2023 | 464.85 | 466.50 | 473.10 | 462.20 | 346885 | -0.12% |
| 20 Feb 2023 | 465.40 | 460.90 | 474.00 | 456.00 | 472034 | 0.87% |
| 17 Feb 2023 | 461.40 | 468.00 | 471.75 | 456.80 | 617427 | -2.00% |
| 16 Feb 2023 | 470.80 | 464.00 | 473.00 | 463.35 | 567648 | 1.54% |
| 15 Feb 2023 | 463.65 | 456.50 | 465.55 | 453.75 | 232841 | 1.31% |
| 14 Feb 2023 | 457.65 | 457.00 | 474.00 | 456.05 | 534003 | 0.09% |
| 13 Feb 2023 | 457.25 | 464.35 | 464.50 | 452.35 | 334822 | -1.52% |
| 10 Feb 2023 | 464.30 | 467.00 | 467.00 | 451.35 | 610872 | -0.28% |
| 09 Feb 2023 | 465.60 | 465.70 | 469.45 | 459.05 | 813699 | 0.81% |
| 08 Feb 2023 | 461.85 | 441.25 | 464.35 | 434.90 | 1443441 | 4.68% |
| 07 Feb 2023 | 441.20 | 422.60 | 445.65 | 420.55 | 1191125 | 4.69% |
| 06 Feb 2023 | 421.45 | 430.00 | 438.75 | 415.05 | 744965 | -3.58% |
| 03 Feb 2023 | 437.10 | 443.10 | 444.45 | 432.10 | 380067 | -0.61% |
| 02 Feb 2023 | 439.80 | 430.40 | 447.00 | 427.00 | 399151 | 2.54% |
| 01 Feb 2023 | 428.90 | 440.80 | 446.90 | 423.30 | 342400 | -2.48% |
| 31 Jan 2023 | 439.80 | 427.10 | 442.75 | 420.30 | 777253 | 1.92% |
| 30 Jan 2023 | 431.50 | 403.40 | 433.05 | 393.90 | 1328324 | 7.53% |
| 27 Jan 2023 | 401.30 | 412.25 | 419.70 | 393.45 | 614581 | -2.18% |
| 25 Jan 2023 | 410.25 | 422.80 | 429.00 | 405.60 | 519381 | -3.86% |
| 24 Jan 2023 | 426.70 | 430.40 | 436.85 | 424.20 | 604181 | -0.48% |
| 23 Jan 2023 | 428.75 | 412.25 | 430.85 | 410.25 | 699868 | 4.20% |
| 20 Jan 2023 | 411.45 | 419.70 | 424.80 | 408.60 | 355440 | -1.97% |
| 19 Jan 2023 | 419.70 | 424.80 | 425.00 | 417.50 | 260771 | -1.61% |
| 18 Jan 2023 | 426.55 | 419.00 | 429.80 | 419.00 | 337594 | 1.72% |
| 17 Jan 2023 | 419.35 | 420.00 | 422.50 | 415.00 | 256017 | -0.25% |
| 16 Jan 2023 | 420.40 | 423.50 | 431.50 | 419.00 | 313530 | -0.70% |
| 13 Jan 2023 | 423.35 | 424.35 | 426.75 | 415.00 | 666228 | 0.27% |
| 12 Jan 2023 | 422.20 | 428.95 | 433.40 | 415.65 | 329139 | -1.14% |
| 11 Jan 2023 | 427.05 | 427.65 | 435.00 | 424.25 | 335688 | 0.28% |
| 10 Jan 2023 | 425.85 | 440.50 | 440.50 | 422.00 | 540870 | -3.23% |
| 09 Jan 2023 | 440.05 | 423.95 | 445.00 | 422.15 | 882451 | 4.31% |
| 06 Jan 2023 | 421.85 | 428.40 | 431.95 | 419.95 | 226919 | -1.63% |
| 05 Jan 2023 | 428.85 | 440.00 | 440.45 | 426.30 | 251346 | -2.27% |
| 04 Jan 2023 | 438.80 | 447.60 | 449.20 | 436.55 | 240806 | -1.97% |
| 03 Jan 2023 | 447.60 | 447.00 | 452.25 | 445.20 | 292101 | -0.02% |
| 02 Jan 2023 | 447.70 | 448.45 | 450.85 | 441.30 | 190812 | 0.34% |
| 30 Dec 2022 | 446.20 | 441.00 | 455.90 | 441.00 | 536915 | 1.20% |
| 29 Dec 2022 | 440.90 | 442.50 | 442.80 | 434.00 | 382036 | -0.25% |
| 28 Dec 2022 | 442.00 | 440.00 | 447.75 | 437.45 | 300872 | -0.23% |
| 27 Dec 2022 | 443.00 | 440.05 | 446.40 | 436.05 | 785800 | 1.18% |
| 26 Dec 2022 | 437.85 | 423.10 | 442.80 | 423.10 | 805727 | 3.05% |
| 23 Dec 2022 | 424.90 | 427.05 | 431.20 | 416.20 | 643579 | -1.63% |
| 22 Dec 2022 | 431.95 | 429.15 | 435.65 | 424.00 | 454913 | 0.98% |
| 21 Dec 2022 | 427.75 | 436.35 | 439.25 | 424.85 | 504417 | -1.26% |
| 20 Dec 2022 | 433.20 | 425.55 | 435.60 | 419.00 | 510512 | 1.81% |
| 19 Dec 2022 | 425.50 | 420.00 | 429.20 | 416.00 | 299798 | 1.13% |
| 16 Dec 2022 | 420.75 | 427.00 | 430.00 | 413.40 | 536423 | -2.16% |
| 15 Dec 2022 | 430.05 | 441.15 | 441.15 | 428.75 | 409349 | -2.03% |
| 14 Dec 2022 | 438.95 | 431.00 | 443.15 | 429.20 | 1302030 | 2.36% |
| 13 Dec 2022 | 428.85 | 432.15 | 434.00 | 427.00 | 385799 | -0.27% |
| 12 Dec 2022 | 430.00 | 428.00 | 431.40 | 423.00 | 453881 | 0.57% |
| 09 Dec 2022 | 427.55 | 454.00 | 454.15 | 424.00 | 952584 | -5.44% |
| 08 Dec 2022 | 452.15 | 448.45 | 454.55 | 444.65 | 250141 | 1.23% |
| 07 Dec 2022 | 446.65 | 455.00 | 457.80 | 444.40 | 362743 | -2.14% |
| 06 Dec 2022 | 456.40 | 462.00 | 465.55 | 453.75 | 313951 | -1.76% |
| 05 Dec 2022 | 464.60 | 472.00 | 476.00 | 460.00 | 692294 | -1.21% |
| 02 Dec 2022 | 470.30 | 466.50 | 472.40 | 461.30 | 358226 | 0.49% |
| 01 Dec 2022 | 468.00 | 462.45 | 476.80 | 462.45 | 1049706 | 1.86% |
| 30 Nov 2022 | 459.45 | 451.95 | 462.25 | 449.00 | 533485 | 1.91% |
| 29 Nov 2022 | 450.85 | 458.00 | 459.85 | 449.00 | 300847 | -1.35% |
| 28 Nov 2022 | 457.00 | 447.00 | 458.80 | 442.25 | 523569 | 2.97% |
| 25 Nov 2022 | 443.80 | 447.15 | 453.70 | 438.50 | 345020 | -0.43% |
| 24 Nov 2022 | 445.70 | 440.25 | 448.00 | 437.75 | 322205 | 1.75% |
| 23 Nov 2022 | 438.05 | 434.95 | 440.05 | 432.35 | 438066 | 0.83% |
| 22 Nov 2022 | 434.45 | 442.40 | 445.90 | 430.75 | 354565 | -1.79% |
| 21 Nov 2022 | 442.35 | 441.20 | 445.90 | 434.10 | 293127 | 0.76% |
| 18 Nov 2022 | 439.00 | 450.65 | 450.70 | 435.50 | 489385 | -2.13% |
| 17 Nov 2022 | 448.55 | 438.10 | 451.40 | 438.10 | 529179 | 1.13% |
| 16 Nov 2022 | 443.55 | 459.50 | 463.90 | 440.50 | 566127 | -3.17% |
| 15 Nov 2022 | 458.05 | 453.65 | 460.30 | 449.50 | 420296 | 1.11% |
| 14 Nov 2022 | 453.00 | 444.95 | 457.10 | 443.00 | 901052 | 1.74% |
| 11 Nov 2022 | 445.25 | 434.45 | 457.50 | 429.00 | 1364971 | 5.01% |
| 10 Nov 2022 | 424.00 | 428.40 | 431.50 | 418.50 | 490698 | -0.70% |
| 09 Nov 2022 | 427.00 | 440.70 | 442.00 | 425.00 | 570871 | -2.09% |
| 07 Nov 2022 | 436.10 | 431.95 | 446.00 | 430.00 | 2627357 | 0.96% |
| 04 Nov 2022 | 431.95 | 412.00 | 435.95 | 407.45 | 2500183 | 3.76% |
| 03 Nov 2022 | 416.30 | 421.00 | 425.75 | 411.50 | 1142584 | -1.77% |
| 02 Nov 2022 | 423.80 | 427.00 | 428.90 | 421.05 | 938581 | -0.31% |
| 01 Nov 2022 | 425.10 | 437.00 | 438.00 | 421.00 | 3049513 | -1.51% |
| 31 Oct 2022 | 431.60 | 477.50 | 477.50 | 427.35 | 6384567 | -13.78% |
| 28 Oct 2022 | 500.60 | 507.00 | 511.80 | 498.05 | 265126 | -1.28% |
| 27 Oct 2022 | 507.10 | 504.00 | 512.40 | 499.45 | 317557 | 1.29% |
| 25 Oct 2022 | 500.65 | 510.00 | 512.55 | 499.70 | 255742 | -2.16% |
| 24 Oct 2022 | 511.70 | 516.50 | 516.50 | 505.05 | 51551 | 0.04% |
| 21 Oct 2022 | 511.50 | 515.55 | 517.10 | 504.85 | 275863 | -0.28% |
| 20 Oct 2022 | 512.95 | 511.00 | 519.10 | 508.05 | 230320 | 0.18% |
| 19 Oct 2022 | 512.05 | 524.00 | 524.95 | 510.20 | 175519 | -2.17% |
| 18 Oct 2022 | 523.40 | 531.00 | 533.50 | 521.20 | 210271 | -0.08% |
| 17 Oct 2022 | 523.80 | 521.05 | 529.70 | 517.95 | 184937 | -0.85% |
| 14 Oct 2022 | 528.30 | 532.90 | 544.90 | 525.00 | 932391 | 0.65% |
| 13 Oct 2022 | 524.90 | 521.00 | 529.00 | 516.90 | 297901 | 0.74% |
| 12 Oct 2022 | 521.05 | 505.10 | 523.90 | 503.00 | 565300 | 3.66% |
| 11 Oct 2022 | 502.65 | 522.60 | 540.00 | 500.00 | 1504174 | -3.32% |
| 10 Oct 2022 | 519.90 | 513.00 | 525.00 | 508.00 | 234350 | 0.07% |
| 07 Oct 2022 | 519.55 | 522.80 | 522.80 | 513.25 | 242909 | -1.14% |
| 06 Oct 2022 | 525.55 | 531.95 | 535.00 | 523.00 | 494297 | -0.56% |
| 04 Oct 2022 | 528.50 | 518.00 | 530.50 | 516.05 | 311591 | 3.28% |
| 03 Oct 2022 | 511.70 | 517.40 | 523.05 | 508.75 | 295327 | -1.10% |
| 30 Sep 2022 | 517.40 | 506.90 | 520.00 | 505.50 | 619684 | 1.15% |
| 29 Sep 2022 | 511.50 | 545.50 | 547.00 | 508.00 | 796262 | -4.44% |
| 28 Sep 2022 | 535.25 | 535.00 | 541.90 | 528.50 | 265600 | -0.01% |
| 27 Sep 2022 | 535.30 | 539.00 | 554.00 | 531.10 | 501373 | 0.18% |
| 26 Sep 2022 | 534.35 | 535.00 | 545.75 | 527.25 | 491050 | -1.76% |
| 23 Sep 2022 | 543.95 | 566.00 | 567.95 | 542.00 | 399607 | -3.23% |
| 22 Sep 2022 | 562.10 | 557.10 | 564.75 | 553.15 | 250555 | 1.02% |
| 21 Sep 2022 | 556.45 | 555.00 | 564.15 | 552.05 | 296366 | -0.39% |
| 20 Sep 2022 | 558.65 | 560.70 | 571.80 | 557.20 | 358854 | 0.53% |
| 19 Sep 2022 | 555.70 | 558.20 | 567.50 | 550.30 | 434808 | -0.45% |
| 16 Sep 2022 | 558.20 | 584.30 | 584.30 | 528.90 | 2282543 | -4.63% |
| 15 Sep 2022 | 585.30 | 602.95 | 606.10 | 580.55 | 386227 | -2.47% |
| 14 Sep 2022 | 600.10 | 609.00 | 615.30 | 597.00 | 433796 | -2.58% |
| 13 Sep 2022 | 616.00 | 621.95 | 630.85 | 614.00 | 232778 | -0.99% |
| 12 Sep 2022 | 622.15 | 618.00 | 629.90 | 617.00 | 459192 | 0.86% |
| 09 Sep 2022 | 616.85 | 612.35 | 620.75 | 602.00 | 407208 | 1.77% |
| 08 Sep 2022 | 606.15 | 607.25 | 621.80 | 605.00 | 470180 | 1.13% |
| 07 Sep 2022 | 599.35 | 604.90 | 607.70 | 592.50 | 341606 | -0.88% |
| 06 Sep 2022 | 604.65 | 614.05 | 620.00 | 602.70 | 226569 | -1.53% |
| 05 Sep 2022 | 614.05 | 601.10 | 617.40 | 599.00 | 570121 | 2.68% |
| 02 Sep 2022 | 598.00 | 605.20 | 609.65 | 596.50 | 230390 | -1.03% |
| 01 Sep 2022 | 604.25 | 590.00 | 609.45 | 587.95 | 470713 | 2.09% |
| 30 Aug 2022 | 591.90 | 581.00 | 596.85 | 581.00 | 285613 | 1.62% |
| 29 Aug 2022 | 582.45 | 575.00 | 588.95 | 571.05 | 451473 | -0.80% |
| 26 Aug 2022 | 587.15 | 593.60 | 598.10 | 585.30 | 329409 | -0.67% |
| 25 Aug 2022 | 591.10 | 596.95 | 604.30 | 589.05 | 383420 | -0.50% |
| 24 Aug 2022 | 594.05 | 596.00 | 600.15 | 587.00 | 278866 | -0.14% |
| 23 Aug 2022 | 594.90 | 575.00 | 597.00 | 574.00 | 548864 | 1.84% |
| 22 Aug 2022 | 584.15 | 605.30 | 605.40 | 580.10 | 881780 | -4.31% |
| 19 Aug 2022 | 610.45 | 628.00 | 637.30 | 607.15 | 539152 | -2.64% |
| 18 Aug 2022 | 627.00 | 631.15 | 635.75 | 622.85 | 280159 | -1.14% |
| 17 Aug 2022 | 634.20 | 632.00 | 643.90 | 626.10 | 471399 | 0.49% |
| 16 Aug 2022 | 631.10 | 615.00 | 639.90 | 610.10 | 734552 | 3.30% |
| 12 Aug 2022 | 610.95 | 618.80 | 624.15 | 608.40 | 275869 | -1.19% |
| 11 Aug 2022 | 618.30 | 616.25 | 628.50 | 613.65 | 617425 | 0.70% |
| 10 Aug 2022 | 614.00 | 613.95 | 621.00 | 603.30 | 456970 | -0.05% |
| 08 Aug 2022 | 614.30 | 612.00 | 617.60 | 598.50 | 489918 | 0.51% |
| 05 Aug 2022 | 611.20 | 625.40 | 627.85 | 609.00 | 612844 | -1.47% |
| 04 Aug 2022 | 620.30 | 622.60 | 624.70 | 604.10 | 541368 | 0.68% |
| 03 Aug 2022 | 616.10 | 631.50 | 634.60 | 612.25 | 593358 | -2.10% |
| 02 Aug 2022 | 629.30 | 636.00 | 643.00 | 625.20 | 420722 | -1.05% |
| 01 Aug 2022 | 635.95 | 633.05 | 645.00 | 630.00 | 573519 | 0.88% |
| 29 Jul 2022 | 630.40 | 649.50 | 651.35 | 625.00 | 1455670 | -5.47% |
| 28 Jul 2022 | 666.85 | 667.65 | 670.45 | 654.60 | 551918 | 1.87% |
| 27 Jul 2022 | 654.60 | 654.20 | 664.85 | 638.00 | 308214 | 0.15% |
| 26 Jul 2022 | 653.60 | 696.00 | 699.80 | 645.25 | 665410 | -5.93% |
| 25 Jul 2022 | 694.80 | 689.80 | 704.95 | 687.00 | 369124 | 0.67% |
| 22 Jul 2022 | 690.15 | 706.50 | 714.65 | 685.45 | 435852 | -1.54% |
| 21 Jul 2022 | 700.95 | 685.00 | 706.00 | 679.05 | 422947 | 2.34% |
| 20 Jul 2022 | 684.95 | 677.00 | 700.00 | 676.00 | 635254 | 1.94% |
| 19 Jul 2022 | 671.90 | 671.00 | 678.90 | 662.00 | 212591 | 0.14% |
| 18 Jul 2022 | 670.95 | 674.00 | 681.50 | 668.45 | 221840 | 0.62% |
| 15 Jul 2022 | 666.80 | 659.90 | 671.00 | 655.50 | 193593 | 1.49% |
| 14 Jul 2022 | 657.00 | 678.00 | 679.45 | 650.50 | 245114 | -2.92% |
| 13 Jul 2022 | 676.75 | 678.60 | 688.45 | 670.10 | 237137 | 0.17% |
| 12 Jul 2022 | 675.60 | 691.95 | 698.50 | 672.30 | 362897 | -3.19% |
| 11 Jul 2022 | 697.85 | 669.65 | 700.35 | 660.05 | 529058 | 4.55% |
| 08 Jul 2022 | 667.50 | 669.00 | 688.40 | 663.10 | 402954 | 0.38% |
| 07 Jul 2022 | 665.00 | 679.90 | 683.15 | 658.90 | 297793 | -1.34% |
| 06 Jul 2022 | 674.00 | 649.30 | 677.40 | 641.65 | 324277 | 4.53% |
| 05 Jul 2022 | 644.80 | 660.50 | 678.95 | 642.25 | 455885 | -2.65% |
| 04 Jul 2022 | 662.35 | 654.00 | 670.90 | 649.65 | 256900 | 1.26% |
| 01 Jul 2022 | 654.10 | 635.60 | 659.00 | 623.35 | 329488 | 3.28% |
| 30 Jun 2022 | 633.35 | 651.10 | 658.60 | 629.55 | 212117 | -2.23% |
| 29 Jun 2022 | 647.80 | 658.00 | 664.00 | 644.80 | 176015 | -2.73% |
| 28 Jun 2022 | 666.00 | 660.00 | 668.35 | 648.05 | 229926 | 0.10% |
| 27 Jun 2022 | 665.35 | 648.65 | 671.65 | 646.90 | 505509 | 3.72% |
| 24 Jun 2022 | 641.50 | 662.00 | 662.40 | 632.10 | 512056 | -1.17% |
| 23 Jun 2022 | 649.10 | 620.40 | 652.00 | 615.60 | 430740 | 5.51% |
| 22 Jun 2022 | 615.20 | 629.50 | 631.25 | 603.95 | 271316 | -2.00% |
| 21 Jun 2022 | 627.75 | 621.90 | 641.40 | 612.50 | 416579 | 2.79% |
| 20 Jun 2022 | 610.70 | 631.00 | 633.40 | 602.00 | 432675 | -2.92% |
| 17 Jun 2022 | 629.05 | 606.50 | 634.80 | 584.65 | 765559 | 3.87% |
| 16 Jun 2022 | 605.60 | 628.70 | 636.85 | 595.00 | 584414 | -2.04% |
| 15 Jun 2022 | 618.20 | 630.00 | 635.00 | 615.00 | 252254 | -1.32% |
| 14 Jun 2022 | 626.50 | 615.50 | 631.95 | 613.00 | 289628 | 0.80% |
| 13 Jun 2022 | 621.50 | 628.00 | 636.35 | 618.90 | 366422 | -3.80% |
| 10 Jun 2022 | 646.05 | 658.00 | 658.00 | 643.00 | 216759 | -2.42% |
| 09 Jun 2022 | 662.10 | 666.75 | 669.95 | 651.75 | 306635 | -0.83% |
| 08 Jun 2022 | 667.65 | 668.00 | 673.35 | 653.60 | 253144 | 0.91% |
| 07 Jun 2022 | 661.65 | 667.35 | 667.45 | 653.00 | 202755 | -1.06% |
| 06 Jun 2022 | 668.75 | 680.00 | 683.80 | 656.30 | 497504 | -1.65% |
| 03 Jun 2022 | 680.00 | 694.40 | 719.00 | 673.35 | 1581153 | -0.28% |
| 02 Jun 2022 | 681.90 | 668.75 | 687.90 | 665.10 | 560907 | 1.97% |
| 01 Jun 2022 | 668.75 | 680.00 | 686.95 | 661.35 | 527420 | -0.63% |
| 31 May 2022 | 673.00 | 676.00 | 683.70 | 665.00 | 507533 | -0.13% |
| 30 May 2022 | 673.85 | 634.75 | 678.80 | 630.60 | 1340188 | 8.11% |
| 27 May 2022 | 623.30 | 614.00 | 634.20 | 610.50 | 473498 | 3.04% |
| 26 May 2022 | 604.90 | 602.95 | 610.00 | 580.85 | 460456 | 1.78% |
| 25 May 2022 | 594.35 | 613.95 | 617.20 | 587.05 | 434841 | -2.56% |
| 24 May 2022 | 609.95 | 630.00 | 638.00 | 605.60 | 309534 | -2.77% |
| 23 May 2022 | 627.30 | 625.00 | 658.00 | 620.80 | 559550 | 0.07% |
| 20 May 2022 | 626.85 | 634.40 | 643.95 | 621.20 | 489087 | 0.17% |
| 19 May 2022 | 625.80 | 619.85 | 631.50 | 611.60 | 708999 | -3.15% |
| 18 May 2022 | 646.15 | 646.00 | 655.00 | 630.65 | 843958 | 0.75% |
| 17 May 2022 | 641.35 | 587.90 | 663.35 | 583.70 | 2157074 | 11.18% |
| 16 May 2022 | 576.85 | 574.60 | 590.75 | 564.00 | 512481 | 0.90% |
| 13 May 2022 | 571.70 | 585.00 | 599.20 | 562.65 | 822541 | -1.24% |
| 12 May 2022 | 578.85 | 590.00 | 595.00 | 571.10 | 520621 | -2.91% |
| 11 May 2022 | 596.20 | 605.00 | 614.05 | 565.95 | 1322640 | -1.68% |
| 10 May 2022 | 606.40 | 642.50 | 669.70 | 591.30 | 960896 | -7.04% |
| 09 May 2022 | 652.30 | 674.90 | 675.00 | 642.25 | 848608 | -3.84% |
| 06 May 2022 | 678.35 | 674.00 | 712.00 | 661.25 | 1514976 | -4.76% |
| 05 May 2022 | 712.25 | 777.50 | 792.00 | 687.25 | 1160217 | -6.72% |
| 04 May 2022 | 763.60 | 788.50 | 807.00 | 757.65 | 539329 | -3.04% |
| 02 May 2022 | 787.55 | 776.05 | 794.25 | 768.15 | 270717 | -0.41% |
| 29 Apr 2022 | 790.80 | 820.00 | 822.90 | 785.00 | 289559 | -3.07% |
| 28 Apr 2022 | 815.85 | 824.00 | 830.00 | 812.30 | 269715 | -0.21% |
| 27 Apr 2022 | 817.60 | 806.90 | 823.00 | 788.00 | 453033 | 0.82% |
| 26 Apr 2022 | 810.95 | 839.95 | 852.00 | 807.05 | 544947 | -2.82% |
| 25 Apr 2022 | 834.45 | 805.05 | 847.35 | 801.90 | 996612 | 2.30% |
| 22 Apr 2022 | 815.70 | 842.00 | 845.80 | 811.80 | 348710 | -3.39% |
| 21 Apr 2022 | 844.35 | 836.75 | 862.80 | 836.75 | 242551 | 1.00% |
| 20 Apr 2022 | 836.00 | 836.00 | 847.00 | 823.05 | 381332 | 0.77% |
| 19 Apr 2022 | 829.65 | 881.50 | 890.00 | 817.05 | 530302 | -5.79% |
| 18 Apr 2022 | 880.60 | 895.00 | 895.70 | 865.85 | 600564 | -3.56% |
| 13 Apr 2022 | 913.10 | 918.00 | 926.90 | 902.00 | 323383 | -0.54% |
| 12 Apr 2022 | 918.05 | 950.00 | 950.00 | 901.25 | 626457 | -3.55% |
| 11 Apr 2022 | 951.85 | 963.40 | 964.00 | 931.65 | 467615 | -0.59% |
| 08 Apr 2022 | 957.50 | 950.00 | 971.60 | 950.00 | 408085 | 0.56% |
| 07 Apr 2022 | 952.20 | 973.40 | 986.65 | 942.60 | 586601 | -2.18% |
| 06 Apr 2022 | 973.40 | 957.00 | 978.00 | 945.00 | 773462 | 1.59% |
| 05 Apr 2022 | 958.15 | 931.00 | 971.35 | 927.00 | 1065121 | 3.25% |
| 04 Apr 2022 | 928.00 | 917.70 | 933.00 | 912.15 | 542951 | 1.98% |
| 01 Apr 2022 | 910.00 | 942.00 | 946.55 | 907.25 | 866107 | -3.78% |
| 31 Mar 2022 | 945.75 | 925.00 | 951.00 | 914.00 | 1230753 | 3.17% |
| 30 Mar 2022 | 916.65 | 905.00 | 923.70 | 895.25 | 1003507 | 1.44% |
| 29 Mar 2022 | 903.60 | 858.35 | 913.45 | 855.00 | 2002872 | 5.06% |
| 28 Mar 2022 | 860.05 | 865.00 | 869.20 | 833.30 | 577776 | 0.15% |
| 25 Mar 2022 | 858.80 | 856.80 | 883.40 | 838.05 | 1555123 | 1.08% |
| 24 Mar 2022 | 849.60 | 839.00 | 854.00 | 828.00 | 595354 | 1.42% |
| 23 Mar 2022 | 837.70 | 825.00 | 841.80 | 816.50 | 853287 | 2.32% |
| 22 Mar 2022 | 818.70 | 807.15 | 844.50 | 791.00 | 2549888 | 1.97% |
| 21 Mar 2022 | 802.90 | 774.00 | 817.05 | 766.25 | 1190290 | 4.67% |
| 17 Mar 2022 | 767.05 | 772.00 | 779.25 | 757.70 | 594353 | 0.69% |
| 16 Mar 2022 | 761.80 | 726.00 | 772.00 | 720.00 | 949473 | 6.72% |
| 15 Mar 2022 | 713.80 | 734.05 | 744.25 | 708.75 | 219385 | -2.81% |
| 14 Mar 2022 | 734.40 | 744.85 | 752.70 | 720.00 | 478192 | -0.47% |
| 11 Mar 2022 | 737.85 | 718.00 | 747.25 | 705.65 | 395348 | 2.56% |
| 10 Mar 2022 | 719.45 | 733.00 | 733.00 | 711.40 | 271776 | -0.04% |
| 09 Mar 2022 | 719.75 | 712.70 | 730.00 | 709.20 | 364228 | 1.33% |
| 08 Mar 2022 | 710.30 | 687.70 | 719.10 | 685.00 | 881203 | 4.27% |
| 07 Mar 2022 | 681.20 | 660.05 | 686.70 | 653.10 | 468536 | 0.32% |
| 04 Mar 2022 | 679.00 | 654.90 | 691.90 | 644.80 | 1222819 | 3.51% |
| 03 Mar 2022 | 656.00 | 660.00 | 668.65 | 651.60 | 303254 | 0.51% |
| 02 Mar 2022 | 652.70 | 653.00 | 667.50 | 643.90 | 417417 | -0.16% |
| 28 Feb 2022 | 653.75 | 644.90 | 660.00 | 631.25 | 225027 | 1.37% |
| 25 Feb 2022 | 644.90 | 626.50 | 658.00 | 626.50 | 361291 | 3.84% |
| 24 Feb 2022 | 621.05 | 635.00 | 643.85 | 616.25 | 490753 | -6.78% |
| 23 Feb 2022 | 666.25 | 654.30 | 671.75 | 654.30 | 272290 | 2.37% |
| 22 Feb 2022 | 650.85 | 644.00 | 658.00 | 641.25 | 347691 | -2.89% |
| 21 Feb 2022 | 670.20 | 680.00 | 680.00 | 658.10 | 236703 | -1.61% |
| 18 Feb 2022 | 681.15 | 666.00 | 699.15 | 664.05 | 227634 | 1.27% |
| 17 Feb 2022 | 672.60 | 690.00 | 694.70 | 670.00 | 177238 | -2.14% |
| 16 Feb 2022 | 687.30 | 686.60 | 698.75 | 680.05 | 350234 | 1.65% |
| 15 Feb 2022 | 676.15 | 658.00 | 685.95 | 649.05 | 664499 | 3.19% |
| 14 Feb 2022 | 655.25 | 671.00 | 674.00 | 627.90 | 659587 | -4.38% |
| 11 Feb 2022 | 685.30 | 709.95 | 712.95 | 682.20 | 439365 | -4.83% |
| 10 Feb 2022 | 720.05 | 717.00 | 728.85 | 709.20 | 272406 | 0.65% |
| 09 Feb 2022 | 715.40 | 707.00 | 733.75 | 705.05 | 487445 | 1.41% |
| 08 Feb 2022 | 705.45 | 719.75 | 744.75 | 698.60 | 440445 | -2.27% |
| 07 Feb 2022 | 721.80 | 746.70 | 746.70 | 720.00 | 317108 | -2.64% |
| 04 Feb 2022 | 741.35 | 747.85 | 769.50 | 738.00 | 447945 | -1.11% |
| 03 Feb 2022 | 749.65 | 779.85 | 779.85 | 747.00 | 270507 | -3.23% |
| 02 Feb 2022 | 774.65 | 767.95 | 798.00 | 767.95 | 739280 | 1.11% |
| 01 Feb 2022 | 766.15 | 771.80 | 778.90 | 757.55 | 278388 | -0.25% |
| 31 Jan 2022 | 768.10 | 763.00 | 781.95 | 759.55 | 349428 | 1.60% |
| 28 Jan 2022 | 756.00 | 742.00 | 779.00 | 737.85 | 730027 | 3.19% |
| 27 Jan 2022 | 732.60 | 721.00 | 752.00 | 711.25 | 749403 | 1.57% |
| 25 Jan 2022 | 721.25 | 680.00 | 727.80 | 666.10 | 347107 | 5.89% |
| 24 Jan 2022 | 681.10 | 736.00 | 750.30 | 675.00 | 566268 | -9.37% |
| 21 Jan 2022 | 751.55 | 755.80 | 765.00 | 741.00 | 164852 | -1.67% |
| 20 Jan 2022 | 764.35 | 770.00 | 792.00 | 760.20 | 272587 | -0.16% |
| 19 Jan 2022 | 765.60 | 757.00 | 774.75 | 742.00 | 245865 | 0.61% |
| 18 Jan 2022 | 760.95 | 799.10 | 805.10 | 753.25 | 480568 | -4.08% |
| 17 Jan 2022 | 793.30 | 749.80 | 804.20 | 748.55 | 1336414 | 6.19% |
| 14 Jan 2022 | 747.05 | 741.10 | 762.00 | 737.50 | 157179 | 0.28% |
| 13 Jan 2022 | 744.95 | 750.85 | 762.00 | 738.50 | 183039 | -0.74% |
| 12 Jan 2022 | 750.50 | 751.00 | 764.00 | 743.25 | 291566 | 1.09% |
| 11 Jan 2022 | 742.40 | 764.05 | 775.00 | 738.00 | 378094 | -1.72% |
| 10 Jan 2022 | 755.40 | 717.25 | 774.00 | 714.85 | 987836 | 6.11% |
| 07 Jan 2022 | 711.90 | 722.85 | 732.00 | 710.00 | 187443 | -1.01% |
| 06 Jan 2022 | 719.15 | 717.00 | 731.45 | 703.00 | 324600 | 0.23% |
| 05 Jan 2022 | 717.50 | 724.00 | 730.00 | 714.90 | 238016 | -1.60% |
| 04 Jan 2022 | 729.15 | 742.90 | 745.90 | 724.95 | 246118 | -1.39% |
| 03 Jan 2022 | 739.45 | 744.60 | 752.90 | 736.00 | 481379 | -0.38% |
| 31 Dec 2021 | 742.25 | 785.00 | 786.00 | 737.00 | 672346 | -3.97% |
| 30 Dec 2021 | 772.95 | 723.00 | 785.00 | 716.70 | 2407227 | 7.45% |
| 29 Dec 2021 | 719.35 | 692.25 | 733.00 | 689.30 | 904741 | 4.66% |
| 28 Dec 2021 | 687.35 | 683.50 | 694.00 | 680.00 | 110452 | 0.85% |
| 27 Dec 2021 | 681.55 | 667.00 | 688.50 | 657.05 | 160685 | 1.69% |
| 24 Dec 2021 | 670.25 | 680.70 | 683.70 | 666.25 | 112630 | -0.66% |
| 23 Dec 2021 | 674.70 | 661.15 | 680.95 | 661.15 | 165828 | 2.51% |
| 22 Dec 2021 | 658.20 | 674.00 | 678.45 | 653.00 | 190269 | -1.27% |
| 21 Dec 2021 | 666.65 | 660.00 | 669.00 | 655.20 | 147804 | 2.40% |
| 20 Dec 2021 | 651.05 | 680.00 | 680.00 | 639.55 | 310173 | -4.15% |
| 17 Dec 2021 | 679.25 | 719.55 | 723.00 | 669.95 | 399652 | -4.89% |
| 16 Dec 2021 | 714.15 | 691.30 | 723.65 | 691.30 | 694083 | 3.73% |
| 15 Dec 2021 | 688.45 | 680.00 | 703.40 | 662.00 | 388492 | 1.70% |
| 14 Dec 2021 | 676.95 | 691.75 | 693.40 | 670.85 | 159565 | -2.27% |
| 13 Dec 2021 | 692.70 | 700.10 | 711.30 | 672.95 | 170137 | -0.70% |
| 10 Dec 2021 | 697.60 | 683.90 | 708.75 | 676.75 | 290189 | 2.49% |
| 09 Dec 2021 | 680.65 | 680.90 | 685.85 | 670.00 | 105129 | 0.49% |
| 08 Dec 2021 | 677.30 | 671.00 | 691.00 | 669.40 | 306886 | 2.52% |
| 07 Dec 2021 | 660.65 | 646.60 | 668.30 | 646.20 | 248158 | 2.42% |
| 06 Dec 2021 | 645.05 | 646.00 | 650.00 | 636.75 | 127895 | -0.97% |
| 03 Dec 2021 | 651.40 | 640.00 | 659.50 | 640.00 | 206351 | 2.21% |
| 02 Dec 2021 | 637.30 | 639.90 | 649.90 | 631.00 | 160451 | 1.15% |
| 01 Dec 2021 | 630.05 | 626.50 | 639.90 | 611.25 | 181607 | 1.47% |
| 30 Nov 2021 | 620.90 | 607.30 | 629.70 | 607.30 | 500463 | 1.03% |
| 29 Nov 2021 | 614.60 | 641.00 | 645.00 | 603.70 | 441021 | -5.79% |
| 26 Nov 2021 | 652.35 | 660.20 | 667.95 | 648.45 | 169212 | -3.10% |
| 25 Nov 2021 | 673.20 | 678.50 | 684.00 | 665.05 | 114118 | -0.21% |
| 24 Nov 2021 | 674.65 | 658.00 | 689.00 | 652.80 | 290508 | 4.22% |
| 23 Nov 2021 | 647.35 | 636.00 | 656.35 | 631.75 | 140325 | 0.98% |
| 22 Nov 2021 | 641.05 | 671.85 | 671.85 | 636.00 | 315529 | -4.78% |
| 18 Nov 2021 | 673.20 | 683.85 | 693.25 | 661.10 | 463949 | -1.20% |
| 17 Nov 2021 | 681.40 | 697.25 | 707.25 | 675.50 | 306697 | -2.10% |
| 16 Nov 2021 | 696.00 | 706.00 | 716.00 | 690.10 | 260804 | -1.73% |
| 15 Nov 2021 | 708.25 | 729.90 | 733.70 | 703.00 | 251010 | -2.41% |
| 12 Nov 2021 | 725.75 | 741.30 | 746.40 | 721.15 | 278818 | -2.03% |
| 11 Nov 2021 | 740.80 | 757.00 | 757.90 | 725.00 | 701090 | -1.15% |
| 10 Nov 2021 | 749.40 | 699.00 | 760.40 | 695.00 | 1641996 | 7.24% |
| 09 Nov 2021 | 698.80 | 697.40 | 703.65 | 685.00 | 247231 | 1.03% |
| 08 Nov 2021 | 691.70 | 711.00 | 711.00 | 686.90 | 253826 | -1.64% |
| 04 Nov 2021 | 703.20 | 705.00 | 709.90 | 696.40 | 83763 | 0.74% |
| 03 Nov 2021 | 698.00 | 713.50 | 713.75 | 692.00 | 260909 | -1.61% |
| 02 Nov 2021 | 709.45 | 698.85 | 719.90 | 693.90 | 505059 | 2.04% |
| 01 Nov 2021 | 695.30 | 660.00 | 702.40 | 656.00 | 606459 | 6.21% |
| 29 Oct 2021 | 654.65 | 671.00 | 680.00 | 646.00 | 528084 | -0.76% |
| 28 Oct 2021 | 659.65 | 665.25 | 679.75 | 645.05 | 442717 | -0.33% |
| 27 Oct 2021 | 661.85 | 677.50 | 683.50 | 650.55 | 307474 | -1.58% |
| 26 Oct 2021 | 672.45 | 667.70 | 678.75 | 662.25 | 213249 | 0.79% |
| 25 Oct 2021 | 667.15 | 675.65 | 686.75 | 648.00 | 255933 | -0.49% |
| 22 Oct 2021 | 670.45 | 667.70 | 677.00 | 656.90 | 139696 | 1.09% |
| 21 Oct 2021 | 663.25 | 670.00 | 682.90 | 658.10 | 208865 | -0.99% |
| 20 Oct 2021 | 669.85 | 686.95 | 691.35 | 656.45 | 333576 | -2.45% |
| 19 Oct 2021 | 686.70 | 718.90 | 718.90 | 682.00 | 306514 | -3.86% |
| 18 Oct 2021 | 714.30 | 710.90 | 720.00 | 706.50 | 291869 | 1.13% |
| 14 Oct 2021 | 706.30 | 692.90 | 720.00 | 690.20 | 687443 | 2.77% |
| 13 Oct 2021 | 687.25 | 704.95 | 705.00 | 685.60 | 196853 | -1.64% |
| 12 Oct 2021 | 698.70 | 695.60 | 714.75 | 694.00 | 167927 | 0.49% |
| 11 Oct 2021 | 695.30 | 690.10 | 714.75 | 685.20 | 402675 | 0.81% |
| 08 Oct 2021 | 689.70 | 694.00 | 702.00 | 683.25 | 243798 | 1.26% |
| 07 Oct 2021 | 681.15 | 683.80 | 690.25 | 679.00 | 113378 | 0.36% |
| 06 Oct 2021 | 678.70 | 691.90 | 697.55 | 671.05 | 199693 | -1.60% |
| 05 Oct 2021 | 689.75 | 701.00 | 703.60 | 683.15 | 290542 | -1.75% |
| 04 Oct 2021 | 702.05 | 706.00 | 710.75 | 699.95 | 139865 | 0.42% |
| 01 Oct 2021 | 699.10 | 704.90 | 711.75 | 695.60 | 166836 | -1.53% |
| 30 Sep 2021 | 709.95 | 710.00 | 727.00 | 705.55 | 379565 | 0.39% |
| 29 Sep 2021 | 707.20 | 708.00 | 716.10 | 701.00 | 259155 | -1.11% |
| 28 Sep 2021 | 715.15 | 721.00 | 729.70 | 697.55 | 472549 | -0.31% |
| 27 Sep 2021 | 717.40 | 696.80 | 720.50 | 696.80 | 656031 | 4.55% |
| 24 Sep 2021 | 686.20 | 697.00 | 717.05 | 682.25 | 533329 | -0.85% |
| 23 Sep 2021 | 692.05 | 691.00 | 705.00 | 689.15 | 268605 | 0.80% |
| 22 Sep 2021 | 686.55 | 681.80 | 696.50 | 674.85 | 358623 | 1.13% |
| 21 Sep 2021 | 678.85 | 650.00 | 681.70 | 642.65 | 266573 | 2.62% |
| 20 Sep 2021 | 661.50 | 676.90 | 682.00 | 656.70 | 246568 | -2.38% |
| 17 Sep 2021 | 677.60 | 685.00 | 708.00 | 666.25 | 825017 | 2.31% |
| 16 Sep 2021 | 662.30 | 636.95 | 673.55 | 636.00 | 643210 | 4.44% |
| 15 Sep 2021 | 634.15 | 643.00 | 645.00 | 633.00 | 206903 | -1.41% |
| 14 Sep 2021 | 643.20 | 649.90 | 649.90 | 636.25 | 172327 | -0.08% |
| 13 Sep 2021 | 643.70 | 636.00 | 649.75 | 627.00 | 144561 | 1.87% |
| 09 Sep 2021 | 631.90 | 637.95 | 637.95 | 625.00 | 157074 | -0.52% |
| 08 Sep 2021 | 635.20 | 649.90 | 649.90 | 634.35 | 159200 | -1.74% |
| 07 Sep 2021 | 646.45 | 644.80 | 650.45 | 634.00 | 154782 | 0.51% |
| 06 Sep 2021 | 643.20 | 654.80 | 659.60 | 641.20 | 121556 | -1.08% |
| 03 Sep 2021 | 650.25 | 660.00 | 665.00 | 646.00 | 163084 | -1.81% |
| 02 Sep 2021 | 662.25 | 648.00 | 666.90 | 642.60 | 201905 | 2.44% |
| 01 Sep 2021 | 646.45 | 652.90 | 659.15 | 645.00 | 112883 | -0.76% |
| 31 Aug 2021 | 651.40 | 655.00 | 659.95 | 641.85 | 238946 | 0.15% |
| 30 Aug 2021 | 650.45 | 653.00 | 665.45 | 645.90 | 205948 | -0.26% |
| 27 Aug 2021 | 652.15 | 670.00 | 670.00 | 648.00 | 138242 | -0.93% |
| 26 Aug 2021 | 658.25 | 631.00 | 669.60 | 631.00 | 604793 | 2.99% |
| 25 Aug 2021 | 639.15 | 629.00 | 645.00 | 622.55 | 164428 | 3.31% |
| 24 Aug 2021 | 618.70 | 597.70 | 624.95 | 590.05 | 324121 | 4.92% |
| 23 Aug 2021 | 589.70 | 633.00 | 637.00 | 577.45 | 471690 | -5.18% |
| 20 Aug 2021 | 621.90 | 645.00 | 650.00 | 616.00 | 292113 | -4.73% |
| 18 Aug 2021 | 652.80 | 676.70 | 678.20 | 650.00 | 164611 | -2.99% |
| 17 Aug 2021 | 672.95 | 675.00 | 684.55 | 656.95 | 221756 | 0.13% |
| 16 Aug 2021 | 672.05 | 655.00 | 688.00 | 646.85 | 404528 | 0.57% |
| 13 Aug 2021 | 668.25 | 686.80 | 689.00 | 656.25 | 340427 | -1.94% |
| 12 Aug 2021 | 681.50 | 660.00 | 685.30 | 653.00 | 630490 | 4.21% |
| 11 Aug 2021 | 653.95 | 629.90 | 659.00 | 588.85 | 941345 | 4.63% |
| 10 Aug 2021 | 625.00 | 659.00 | 667.60 | 607.00 | 1351577 | -5.10% |
| 09 Aug 2021 | 658.60 | 708.00 | 723.40 | 655.00 | 1570446 | -8.63% |
| 06 Aug 2021 | 720.80 | 718.50 | 737.00 | 715.75 | 151982 | 0.52% |
| 05 Aug 2021 | 717.05 | 728.00 | 735.00 | 715.00 | 234539 | -0.78% |
| 04 Aug 2021 | 722.70 | 730.00 | 743.55 | 720.00 | 282857 | -0.49% |
| 03 Aug 2021 | 726.25 | 743.00 | 745.55 | 721.00 | 322365 | -1.47% |
| 02 Aug 2021 | 737.10 | 758.00 | 764.70 | 732.00 | 320001 | -1.40% |
| 30 Jul 2021 | 747.60 | 710.00 | 763.00 | 707.55 | 864626 | 5.99% |
| 29 Jul 2021 | 705.35 | 755.70 | 760.95 | 695.05 | 1361790 | -5.31% |
| 28 Jul 2021 | 744.90 | 833.00 | 840.95 | 715.25 | 1919201 | -10.57% |
| 27 Jul 2021 | 832.90 | 850.25 | 859.00 | 817.00 | 477440 | -1.25% |
| 26 Jul 2021 | 843.45 | 855.70 | 892.00 | 826.20 | 1174196 | -1.18% |
| 23 Jul 2021 | 853.55 | 819.00 | 871.00 | 815.00 | 2853649 | 6.26% |
| 22 Jul 2021 | 803.30 | 766.70 | 809.50 | 765.55 | 897033 | 5.71% |
| 20 Jul 2021 | 759.90 | 778.40 | 782.65 | 745.75 | 326815 | -1.88% |
| 19 Jul 2021 | 774.45 | 767.90 | 804.00 | 760.00 | 606332 | -0.33% |
| 16 Jul 2021 | 777.00 | 780.00 | 810.00 | 765.10 | 1049772 | 0.59% |
| 15 Jul 2021 | 772.45 | 717.00 | 783.80 | 704.00 | 1676467 | 8.70% |
| 14 Jul 2021 | 710.65 | 714.95 | 717.95 | 707.40 | 176244 | -0.27% |
| 13 Jul 2021 | 712.60 | 717.95 | 722.00 | 707.00 | 170101 | 0.09% |
| 12 Jul 2021 | 711.95 | 718.00 | 735.00 | 707.25 | 210082 | -0.11% |
| 09 Jul 2021 | 712.70 | 705.00 | 722.90 | 703.40 | 144417 | 1.31% |
| 08 Jul 2021 | 703.50 | 710.00 | 718.20 | 699.65 | 306836 | -0.66% |
| 07 Jul 2021 | 708.15 | 715.80 | 722.90 | 702.00 | 227329 | -0.11% |
| 06 Jul 2021 | 708.90 | 728.45 | 738.00 | 703.00 | 367452 | -2.10% |
| 05 Jul 2021 | 724.10 | 740.65 | 744.85 | 722.00 | 313892 | -1.92% |
| 02 Jul 2021 | 738.30 | 738.40 | 749.95 | 734.55 | 244019 | 1.04% |
| 01 Jul 2021 | 730.70 | 728.75 | 740.25 | 723.00 | 604041 | 0.93% |
| 30 Jun 2021 | 723.95 | 718.00 | 740.00 | 715.45 | 315725 | 1.29% |
| 29 Jun 2021 | 714.70 | 722.40 | 727.60 | 710.20 | 296504 | -0.83% |
| 28 Jun 2021 | 720.65 | 741.00 | 747.00 | 716.75 | 291395 | -2.39% |
| 25 Jun 2021 | 738.30 | 733.00 | 744.00 | 733.00 | 174432 | 1.54% |
| 24 Jun 2021 | 727.10 | 730.00 | 746.00 | 725.00 | 152138 | -1.13% |
| 23 Jun 2021 | 735.40 | 745.00 | 756.65 | 731.00 | 261412 | -0.71% |
| 22 Jun 2021 | 740.65 | 754.00 | 759.95 | 737.25 | 169785 | -0.80% |
| 21 Jun 2021 | 746.65 | 719.10 | 760.00 | 719.10 | 403994 | 0.73% |
| 18 Jun 2021 | 741.25 | 769.90 | 775.00 | 714.45 | 397673 | -3.21% |
| 17 Jun 2021 | 765.85 | 758.90 | 778.00 | 753.55 | 237227 | 0.26% |
| 16 Jun 2021 | 763.90 | 773.50 | 814.00 | 760.00 | 1163175 | -0.73% |
| 15 Jun 2021 | 769.55 | 768.90 | 773.65 | 756.00 | 232243 | 0.83% |
| 14 Jun 2021 | 763.25 | 765.00 | 774.90 | 739.00 | 268149 | -0.55% |
| 11 Jun 2021 | 767.50 | 775.00 | 784.00 | 764.10 | 380330 | 0.44% |
| 10 Jun 2021 | 764.10 | 761.95 | 774.00 | 752.00 | 275611 | 2.18% |
| 09 Jun 2021 | 747.80 | 776.80 | 784.00 | 742.00 | 557502 | -2.75% |
| 08 Jun 2021 | 768.95 | 741.00 | 774.90 | 722.00 | 845214 | 4.53% |
| 07 Jun 2021 | 735.65 | 745.00 | 750.00 | 731.10 | 224045 | 0.03% |
| 04 Jun 2021 | 735.40 | 752.30 | 755.90 | 731.30 | 238832 | -2.25% |
| 03 Jun 2021 | 752.30 | 759.00 | 768.50 | 749.65 | 145854 | -0.77% |
| 02 Jun 2021 | 758.15 | 746.15 | 764.20 | 741.00 | 266624 | 1.61% |
| 01 Jun 2021 | 746.15 | 775.00 | 779.90 | 730.00 | 302336 | -3.57% |
| 31 May 2021 | 773.75 | 772.00 | 782.70 | 755.75 | 443918 | 1.06% |
| 28 May 2021 | 765.60 | 769.95 | 788.00 | 760.00 | 318431 | -0.26% |
| 27 May 2021 | 767.60 | 764.65 | 782.95 | 727.25 | 1809395 | 0.68% |
| 26 May 2021 | 762.45 | 774.80 | 775.00 | 756.00 | 177276 | -0.90% |
| 25 May 2021 | 769.40 | 783.00 | 794.00 | 758.60 | 304380 | -0.76% |
| 24 May 2021 | 775.30 | 766.90 | 786.90 | 762.00 | 551188 | 1.79% |
| 21 May 2021 | 761.65 | 762.00 | 772.50 | 756.00 | 342103 | 0.78% |
| 20 May 2021 | 755.75 | 749.45 | 767.25 | 739.10 | 388126 | 1.69% |
| 19 May 2021 | 743.20 | 724.00 | 760.95 | 721.00 | 681399 | 3.26% |
| 18 May 2021 | 719.75 | 723.00 | 732.00 | 710.05 | 350488 | -0.01% |
| 17 May 2021 | 719.80 | 725.70 | 733.65 | 712.00 | 357896 | 0.00% |
| 14 May 2021 | 719.80 | 719.40 | 735.00 | 686.00 | 653613 | 1.44% |
| 12 May 2021 | 709.60 | 772.45 | 778.80 | 700.00 | 1146398 | -6.24% |
| 11 May 2021 | 756.85 | 790.00 | 795.00 | 745.00 | 1221855 | -7.99% |
| 10 May 2021 | 822.55 | 804.00 | 848.50 | 793.00 | 1002220 | 3.35% |
| 07 May 2021 | 795.85 | 800.00 | 825.00 | 765.10 | 945458 | 0.21% |
| 06 May 2021 | 794.15 | 703.00 | 806.90 | 695.10 | 2382352 | 14.09% |
| 05 May 2021 | 696.05 | 698.20 | 709.85 | 691.00 | 174607 | -0.04% |
| 04 May 2021 | 696.30 | 714.00 | 728.85 | 691.00 | 373798 | -0.93% |
| 03 May 2021 | 702.85 | 679.00 | 713.70 | 669.05 | 596566 | 3.16% |
| 30 Apr 2021 | 681.30 | 690.00 | 698.45 | 677.75 | 512062 | -2.12% |
| 29 Apr 2021 | 696.05 | 705.00 | 708.00 | 685.15 | 244963 | -0.33% |
| 28 Apr 2021 | 698.35 | 707.90 | 712.90 | 693.00 | 217899 | 0.01% |
| 27 Apr 2021 | 698.30 | 715.90 | 723.95 | 695.00 | 217439 | -1.78% |
| 26 Apr 2021 | 710.95 | 724.95 | 748.00 | 705.50 | 325883 | -0.66% |
| 23 Apr 2021 | 715.65 | 712.25 | 735.30 | 712.00 | 182032 | 0.98% |
| 22 Apr 2021 | 708.70 | 719.00 | 728.20 | 698.05 | 325044 | -0.75% |
| 20 Apr 2021 | 714.05 | 697.00 | 741.00 | 686.15 | 795133 | 4.21% |
| 19 Apr 2021 | 685.20 | 665.00 | 696.40 | 657.80 | 375339 | -0.28% |
| 16 Apr 2021 | 687.15 | 691.60 | 715.00 | 681.00 | 395177 | 0.26% |
| 15 Apr 2021 | 685.40 | 670.00 | 718.00 | 670.00 | 473646 | -2.59% |
| 13 Apr 2021 | 703.65 | 658.90 | 724.00 | 643.00 | 728888 | 7.95% |
| 12 Apr 2021 | 651.80 | 695.00 | 695.90 | 635.00 | 434865 | -7.96% |
| 09 Apr 2021 | 708.15 | 711.00 | 724.35 | 701.00 | 198001 | -1.14% |
| 08 Apr 2021 | 716.35 | 742.40 | 742.50 | 713.95 | 299683 | -2.55% |
| 07 Apr 2021 | 735.10 | 744.90 | 748.65 | 730.00 | 326916 | -0.41% |
| 06 Apr 2021 | 738.15 | 717.40 | 749.90 | 711.00 | 657638 | 3.84% |
| 05 Apr 2021 | 710.85 | 729.90 | 734.75 | 683.70 | 682379 | -2.72% |
| 01 Apr 2021 | 730.75 | 754.00 | 773.80 | 715.50 | 1118716 | -1.25% |
| 31 Mar 2021 | 740.00 | 703.00 | 746.00 | 698.15 | 1909474 | 6.44% |
| 30 Mar 2021 | 695.20 | 644.70 | 713.35 | 630.65 | 1227419 | 11.52% |
| 26 Mar 2021 | 623.40 | 622.90 | 638.25 | 611.70 | 319546 | 1.10% |
| 25 Mar 2021 | 616.60 | 664.70 | 664.70 | 588.00 | 962074 | -6.00% |
| 24 Mar 2021 | 655.95 | 651.00 | 682.15 | 650.00 | 1698489 | 0.73% |
| 23 Mar 2021 | 651.20 | 689.90 | 697.30 | 622.30 | 1881104 | -4.52% |
| 22 Mar 2021 | 682.00 | 699.00 | 732.00 | 670.30 | 1806164 | 1.29% |
| 19 Mar 2021 | 673.30 | 580.00 | 694.00 | 565.25 | 3940784 | 13.97% |
| 18 Mar 2021 | 590.75 | 603.60 | 613.90 | 565.05 | 1303577 | 0.38% |
| 17 Mar 2021 | 588.50 | 605.80 | 647.90 | 580.00 | 3469313 | -4.29% |
| 16 Mar 2021 | 614.90 | 529.00 | 627.00 | 529.00 | 4688811 | 17.66% |
| 15 Mar 2021 | 522.60 | 502.00 | 527.00 | 501.25 | 1081788 | 4.93% |
| 12 Mar 2021 | 498.05 | 487.10 | 509.00 | 483.35 | 966441 | 2.86% |
| 10 Mar 2021 | 484.20 | 476.00 | 488.90 | 476.00 | 382645 | 2.73% |
| 09 Mar 2021 | 471.35 | 474.80 | 484.50 | 463.10 | 477961 | 0.87% |
| 08 Mar 2021 | 467.30 | 461.90 | 470.85 | 460.10 | 242336 | 1.45% |
| 05 Mar 2021 | 460.60 | 479.70 | 494.70 | 455.10 | 506787 | -3.99% |
| 04 Mar 2021 | 479.75 | 460.00 | 492.00 | 454.00 | 1133841 | 4.37% |
| 03 Mar 2021 | 459.65 | 436.10 | 465.00 | 436.10 | 1061491 | 5.44% |
| 02 Mar 2021 | 435.95 | 431.00 | 440.00 | 424.95 | 520084 | 2.14% |
| 01 Mar 2021 | 426.80 | 436.00 | 447.95 | 421.45 | 542258 | -1.67% |
| 26 Feb 2021 | 434.05 | 438.80 | 442.00 | 431.30 | 391375 | -1.22% |
| 25 Feb 2021 | 439.40 | 441.60 | 447.00 | 436.50 | 342536 | -0.34% |
| 24 Feb 2021 | 440.90 | 445.00 | 447.40 | 432.25 | 180012 | -0.07% |
| 23 Feb 2021 | 441.20 | 452.00 | 454.50 | 438.15 | 525970 | -1.70% |
| 22 Feb 2021 | 448.85 | 437.20 | 461.55 | 436.05 | 979622 | 3.60% |
| 19 Feb 2021 | 433.25 | 447.00 | 454.00 | 428.80 | 354006 | -2.67% |
| 18 Feb 2021 | 445.15 | 448.70 | 454.90 | 436.00 | 542662 | 0.21% |
| 17 Feb 2021 | 444.20 | 430.85 | 454.00 | 425.05 | 286245 | 3.72% |
| 16 Feb 2021 | 428.25 | 438.00 | 446.00 | 424.75 | 185603 | -2.20% |
| 15 Feb 2021 | 437.90 | 451.70 | 451.70 | 435.00 | 142451 | -1.85% |
| 12 Feb 2021 | 446.15 | 447.00 | 464.00 | 444.10 | 261605 | -0.32% |
| 11 Feb 2021 | 447.60 | 446.00 | 456.00 | 441.00 | 168009 | 0.06% |
| 10 Feb 2021 | 447.35 | 441.00 | 451.50 | 433.10 | 381153 | 1.41% |
| 09 Feb 2021 | 441.15 | 480.00 | 481.90 | 436.10 | 716667 | -8.11% |
| 08 Feb 2021 | 480.10 | 453.70 | 502.30 | 433.00 | 2931683 | 6.67% |
| 05 Feb 2021 | 450.10 | 421.75 | 459.00 | 385.35 | 2659382 | 12.74% |
| 04 Feb 2021 | 399.25 | 399.25 | 399.25 | 399.25 | 271732 | 5.00% |
| 03 Feb 2021 | 380.25 | 380.25 | 380.25 | 380.25 | 206123 | 5.00% |
| 02 Feb 2021 | 362.15 | 349.00 | 362.15 | 348.05 | 717659 | 4.99% |
| 01 Feb 2021 | 344.95 | 329.90 | 345.30 | 323.50 | 401634 | 4.88% |
| 29 Jan 2021 | 328.90 | 328.00 | 334.50 | 322.50 | 180487 | 0.98% |
| 28 Jan 2021 | 325.70 | 317.95 | 331.00 | 313.55 | 235166 | 2.44% |
| 27 Jan 2021 | 317.95 | 326.00 | 327.35 | 316.00 | 127162 | -2.36% |
| 25 Jan 2021 | 325.65 | 320.10 | 329.10 | 311.75 | 277091 | 2.68% |
| 22 Jan 2021 | 317.15 | 327.90 | 335.00 | 313.80 | 375276 | -3.98% |
| 21 Jan 2021 | 330.30 | 333.00 | 335.00 | 325.40 | 239861 | 0.14% |
| 20 Jan 2021 | 329.85 | 329.00 | 335.35 | 324.50 | 233037 | 1.07% |
| 19 Jan 2021 | 326.35 | 323.10 | 334.50 | 318.00 | 219216 | 0.71% |
| 18 Jan 2021 | 324.05 | 336.00 | 338.20 | 318.90 | 216343 | -3.12% |
| 15 Jan 2021 | 334.50 | 327.00 | 340.00 | 324.65 | 432850 | 3.08% |
| 14 Jan 2021 | 324.50 | 322.90 | 333.50 | 314.00 | 340389 | 0.84% |
| 13 Jan 2021 | 321.80 | 338.90 | 343.60 | 319.60 | 283939 | -4.34% |
| 12 Jan 2021 | 336.40 | 344.70 | 352.60 | 332.80 | 249248 | -2.41% |
| 11 Jan 2021 | 344.70 | 353.00 | 364.20 | 340.55 | 429915 | -1.05% |
| 08 Jan 2021 | 348.35 | 350.00 | 357.00 | 346.30 | 600767 | 2.37% |
| 07 Jan 2021 | 340.30 | 326.80 | 340.30 | 326.00 | 560738 | 5.00% |
| 06 Jan 2021 | 324.10 | 333.00 | 342.50 | 321.50 | 729416 | -1.41% |
| 05 Jan 2021 | 328.75 | 314.05 | 331.65 | 312.50 | 638210 | 4.07% |
| 04 Jan 2021 | 315.90 | 314.70 | 318.00 | 306.15 | 238525 | 2.10% |
| 01 Jan 2021 | 309.40 | 316.00 | 317.40 | 308.40 | 123444 | -1.79% |
| 31 Dec 2020 | 315.05 | 319.40 | 322.50 | 313.05 | 166479 | -0.57% |
| 30 Dec 2020 | 316.85 | 322.00 | 330.00 | 315.50 | 388850 | -0.69% |
| 29 Dec 2020 | 319.05 | 311.40 | 322.45 | 303.90 | 433780 | 3.89% |
| 28 Dec 2020 | 307.10 | 306.00 | 313.30 | 306.00 | 135056 | 1.02% |
| 24 Dec 2020 | 304.00 | 313.00 | 316.65 | 302.55 | 158390 | -2.08% |
| 23 Dec 2020 | 310.45 | 303.00 | 313.30 | 299.30 | 385605 | 4.04% |
| 22 Dec 2020 | 298.40 | 292.55 | 304.80 | 280.50 | 339942 | 1.07% |
| 21 Dec 2020 | 295.25 | 298.00 | 310.50 | 281.10 | 615298 | -0.17% |
| 18 Dec 2020 | 295.75 | 308.00 | 308.00 | 289.90 | 285393 | -3.08% |
| 17 Dec 2020 | 305.15 | 319.25 | 324.90 | 303.05 | 345762 | -4.33% |
| 16 Dec 2020 | 318.95 | 313.85 | 330.60 | 308.60 | 545466 | 1.01% |
| 15 Dec 2020 | 315.75 | 308.95 | 315.75 | 295.00 | 675467 | 4.99% |
| 14 Dec 2020 | 300.75 | 286.00 | 300.75 | 286.00 | 535022 | 4.99% |
| 11 Dec 2020 | 286.45 | 284.00 | 287.90 | 282.10 | 106656 | 1.15% |
| 10 Dec 2020 | 283.20 | 284.50 | 288.95 | 280.00 | 121177 | -1.12% |
| 09 Dec 2020 | 286.40 | 288.25 | 292.00 | 273.85 | 136663 | -0.64% |
| 08 Dec 2020 | 288.25 | 292.00 | 294.80 | 283.30 | 182774 | -0.67% |
| 07 Dec 2020 | 290.20 | 293.05 | 296.50 | 288.30 | 230372 | -0.05% |
| 04 Dec 2020 | 290.35 | 286.10 | 292.00 | 281.80 | 213253 | 1.75% |
| 03 Dec 2020 | 285.35 | 287.25 | 292.00 | 283.75 | 254654 | -0.71% |
| 02 Dec 2020 | 287.40 | 279.00 | 290.00 | 277.25 | 324274 | 2.37% |
| 01 Dec 2020 | 280.75 | 272.75 | 282.00 | 272.75 | 239871 | 2.93% |
| 27 Nov 2020 | 272.75 | 278.45 | 282.00 | 268.25 | 351373 | -1.50% |
| 26 Nov 2020 | 276.90 | 264.55 | 277.00 | 262.10 | 406819 | 4.95% |
| 25 Nov 2020 | 263.85 | 265.70 | 270.00 | 263.00 | 254014 | -0.70% |
| 24 Nov 2020 | 265.70 | 264.00 | 270.00 | 261.50 | 212633 | 1.16% |
| 23 Nov 2020 | 262.65 | 258.30 | 265.10 | 256.95 | 266677 | 2.20% |
| 20 Nov 2020 | 257.00 | 261.50 | 264.00 | 254.10 | 118928 | -1.72% |
| 19 Nov 2020 | 261.50 | 260.00 | 270.00 | 258.00 | 267998 | -0.36% |
| 18 Nov 2020 | 262.45 | 260.00 | 266.50 | 258.00 | 287562 | 1.61% |
| 17 Nov 2020 | 258.30 | 252.00 | 263.45 | 252.00 | 504120 | 0.56% |
| 14 Nov 2020 | 256.85 | 257.95 | 258.05 | 252.50 | 83696 | 1.80% |
| 13 Nov 2020 | 252.30 | 259.00 | 265.20 | 249.90 | 225728 | -1.45% |
| 12 Nov 2020 | 256.00 | 245.90 | 256.30 | 244.00 | 581953 | 4.88% |
| 11 Nov 2020 | 244.10 | 239.70 | 247.40 | 238.60 | 288814 | 1.41% |
| 10 Nov 2020 | 240.70 | 240.90 | 247.30 | 227.35 | 278509 | 0.59% |
| 09 Nov 2020 | 239.30 | 239.00 | 242.00 | 235.50 | 288551 | 0.17% |
| 06 Nov 2020 | 238.90 | 240.50 | 241.65 | 237.00 | 152241 | -0.54% |
| 05 Nov 2020 | 240.20 | 235.00 | 241.00 | 233.00 | 308412 | 3.22% |
| 04 Nov 2020 | 232.70 | 235.10 | 238.65 | 229.45 | 226926 | -0.83% |
| 03 Nov 2020 | 234.65 | 240.00 | 242.00 | 232.35 | 134600 | -1.45% |
| 02 Nov 2020 | 238.10 | 247.35 | 247.35 | 236.00 | 245507 | -0.25% |
| 30 Oct 2020 | 238.70 | 240.05 | 246.50 | 235.20 | 586183 | -0.04% |
| 29 Oct 2020 | 238.80 | 236.80 | 240.00 | 231.95 | 162217 | 1.79% |
| 28 Oct 2020 | 234.60 | 240.45 | 245.60 | 231.90 | 207065 | -0.34% |
| 27 Oct 2020 | 235.40 | 238.95 | 238.95 | 230.00 | 146551 | -0.34% |
| 26 Oct 2020 | 236.20 | 247.00 | 248.50 | 234.25 | 157134 | -3.65% |
| 23 Oct 2020 | 245.15 | 248.90 | 259.40 | 243.00 | 621552 | -1.15% |
| 22 Oct 2020 | 248.00 | 238.50 | 249.35 | 233.05 | 398264 | 4.42% |
| 21 Oct 2020 | 237.50 | 239.80 | 246.10 | 236.30 | 137694 | -0.92% |
| 20 Oct 2020 | 239.70 | 236.75 | 241.00 | 236.05 | 91603 | 1.25% |
| 19 Oct 2020 | 236.75 | 236.10 | 243.00 | 236.00 | 111058 | 0.30% |
| 16 Oct 2020 | 236.05 | 240.00 | 244.45 | 233.00 | 110044 | -1.28% |
| 15 Oct 2020 | 239.10 | 239.50 | 246.55 | 237.10 | 490676 | 1.81% |
| 14 Oct 2020 | 234.85 | 230.75 | 238.55 | 219.00 | 177613 | 2.15% |
| 13 Oct 2020 | 229.90 | 232.00 | 235.00 | 229.00 | 111941 | -0.80% |
| 12 Oct 2020 | 231.75 | 241.40 | 241.80 | 229.10 | 112505 | -3.32% |
| 09 Oct 2020 | 239.70 | 235.00 | 241.65 | 232.00 | 441121 | 4.15% |
| 08 Oct 2020 | 230.15 | 235.00 | 244.95 | 225.05 | 495212 | -2.77% |
| 07 Oct 2020 | 236.70 | 244.10 | 247.80 | 236.70 | 418539 | -5.00% |
| 06 Oct 2020 | 249.15 | 256.90 | 256.90 | 247.85 | 479498 | 1.24% |
| 05 Oct 2020 | 246.10 | 239.00 | 246.10 | 235.10 | 345975 | 4.99% |
| 01 Oct 2020 | 234.40 | 234.40 | 234.40 | 230.00 | 354984 | 4.99% |
| 30 Sep 2020 | 223.25 | 213.00 | 223.25 | 213.00 | 412554 | 4.98% |
| 29 Sep 2020 | 212.65 | 210.00 | 215.95 | 206.55 | 499881 | 3.38% |
| 28 Sep 2020 | 205.70 | 209.70 | 210.00 | 204.50 | 103916 | 0.24% |
| 25 Sep 2020 | 205.20 | 204.70 | 206.50 | 201.00 | 117526 | 2.68% |
| 24 Sep 2020 | 199.85 | 202.50 | 206.00 | 195.25 | 191780 | -1.53% |
| 23 Sep 2020 | 202.95 | 211.40 | 215.90 | 201.50 | 157491 | -2.26% |
| 22 Sep 2020 | 207.65 | 210.00 | 210.00 | 198.40 | 247810 | -0.55% |
| 21 Sep 2020 | 208.80 | 217.95 | 218.00 | 202.75 | 290109 | -2.16% |
| 18 Sep 2020 | 213.40 | 218.95 | 223.70 | 210.00 | 353504 | -1.04% |
| 17 Sep 2020 | 215.65 | 208.30 | 218.70 | 207.00 | 722319 | 3.53% |
| 16 Sep 2020 | 208.30 | 205.50 | 209.90 | 200.00 | 185233 | 1.58% |
| 15 Sep 2020 | 205.05 | 209.30 | 209.30 | 199.80 | 447574 | 0.42% |
| 14 Sep 2020 | 204.20 | 199.50 | 204.20 | 196.00 | 431227 | 4.99% |
| 11 Sep 2020 | 194.50 | 188.10 | 196.50 | 185.10 | 260104 | 2.77% |
| 10 Sep 2020 | 189.25 | 188.90 | 194.55 | 186.70 | 244028 | 2.13% |
| 09 Sep 2020 | 185.30 | 183.50 | 186.60 | 181.40 | 116732 | -0.70% |
| 08 Sep 2020 | 186.60 | 185.00 | 192.50 | 185.00 | 193745 | 0.05% |
| 07 Sep 2020 | 186.50 | 183.30 | 190.15 | 183.30 | 93240 | -0.29% |
| 04 Sep 2020 | 187.05 | 182.50 | 190.50 | 182.25 | 287773 | -2.40% |
| 03 Sep 2020 | 191.65 | 187.60 | 195.15 | 185.05 | 928557 | 3.09% |
| 02 Sep 2020 | 185.90 | 187.25 | 188.55 | 181.80 | 168121 | -0.72% |
| 01 Sep 2020 | 187.25 | 182.15 | 190.00 | 182.15 | 510913 | -2.32% |
| 31 Aug 2020 | 191.70 | 209.00 | 211.80 | 191.70 | 333470 | -4.98% |
| 28 Aug 2020 | 201.75 | 201.75 | 201.75 | 194.00 | 963061 | 5.00% |
| 27 Aug 2020 | 192.15 | 182.50 | 192.15 | 178.05 | 1500005 | 5.00% |
| 26 Aug 2020 | 183.00 | 187.60 | 188.25 | 181.45 | 84514 | -1.72% |
| 25 Aug 2020 | 186.20 | 191.00 | 192.40 | 185.00 | 107307 | -1.30% |
| 24 Aug 2020 | 188.65 | 185.70 | 189.75 | 185.70 | 88616 | 0.77% |
| 21 Aug 2020 | 187.20 | 188.80 | 190.40 | 184.20 | 79144 | 0.29% |
| 20 Aug 2020 | 186.65 | 188.20 | 191.95 | 185.40 | 70925 | -1.03% |
| 19 Aug 2020 | 188.60 | 192.00 | 194.95 | 187.90 | 86709 | -1.57% |
| 18 Aug 2020 | 191.60 | 192.60 | 193.30 | 188.65 | 138873 | 0.74% |
| 17 Aug 2020 | 190.20 | 185.45 | 193.00 | 185.45 | 191731 | 1.28% |
| 14 Aug 2020 | 187.80 | 190.00 | 196.40 | 182.10 | 245574 | -0.48% |
| 13 Aug 2020 | 188.70 | 189.20 | 193.90 | 186.45 | 237445 | 1.92% |
| 12 Aug 2020 | 185.15 | 185.60 | 189.00 | 179.00 | 208735 | -0.43% |
| 11 Aug 2020 | 185.95 | 195.00 | 199.00 | 182.50 | 414011 | -2.72% |
| 10 Aug 2020 | 191.15 | 190.00 | 191.15 | 185.10 | 376421 | 5.00% |
| 07 Aug 2020 | 182.05 | 182.05 | 182.05 | 175.20 | 271175 | 4.99% |
| 06 Aug 2020 | 173.40 | 171.80 | 173.40 | 168.95 | 322583 | 5.00% |
| 05 Aug 2020 | 165.15 | 161.95 | 168.90 | 159.90 | 829950 | 2.64% |
| 04 Aug 2020 | 160.90 | 164.00 | 166.95 | 159.15 | 528003 | 1.19% |
| 03 Aug 2020 | 159.00 | 161.10 | 162.00 | 155.30 | 180850 | -0.53% |
| 31 Jul 2020 | 159.85 | 158.00 | 163.90 | 154.40 | 292221 | 0.57% |
| 30 Jul 2020 | 158.95 | 160.00 | 163.85 | 153.65 | 352316 | 1.21% |
| 29 Jul 2020 | 157.05 | 157.05 | 157.05 | 150.05 | 257950 | 4.98% |
| 28 Jul 2020 | 149.60 | 140.25 | 149.60 | 136.15 | 536494 | 4.98% |
| 27 Jul 2020 | 142.50 | 148.00 | 148.45 | 142.50 | 150508 | -5.00% |
| 24 Jul 2020 | 150.00 | 162.90 | 162.90 | 147.40 | 1155056 | -3.32% |
| 23 Jul 2020 | 155.15 | 155.15 | 155.15 | 155.15 | 50874 | 4.97% |
| 22 Jul 2020 | 147.80 | 147.80 | 147.80 | 147.80 | 35881 | 4.97% |
| 21 Jul 2020 | 140.80 | 140.80 | 140.80 | 140.80 | 27533 | 5.00% |
| 20 Jul 2020 | 134.10 | 128.85 | 134.10 | 128.05 | 404767 | 4.97% |
| 17 Jul 2020 | 127.75 | 127.00 | 129.50 | 125.00 | 307310 | 1.67% |
| 16 Jul 2020 | 125.65 | 122.00 | 126.65 | 117.75 | 375597 | 4.14% |
| 15 Jul 2020 | 120.65 | 116.00 | 120.65 | 115.60 | 352758 | 4.96% |
| 14 Jul 2020 | 114.95 | 116.30 | 120.00 | 112.80 | 293728 | -1.03% |
| 13 Jul 2020 | 116.15 | 112.00 | 116.45 | 112.00 | 471518 | 4.69% |
| 10 Jul 2020 | 110.95 | 107.00 | 112.90 | 106.05 | 256409 | 3.16% |
| 09 Jul 2020 | 107.55 | 107.15 | 108.95 | 106.10 | 51257 | 0.37% |
| 08 Jul 2020 | 107.15 | 108.00 | 109.70 | 106.00 | 114154 | 0.00% |
| 07 Jul 2020 | 107.15 | 107.25 | 110.50 | 105.50 | 132061 | -0.79% |
| 06 Jul 2020 | 108.00 | 108.25 | 109.90 | 107.10 | 76777 | 0.70% |
| 03 Jul 2020 | 107.25 | 110.45 | 110.55 | 105.00 | 78907 | -2.01% |
| 02 Jul 2020 | 109.45 | 111.85 | 112.00 | 108.20 | 212581 | -1.79% |
| 01 Jul 2020 | 111.45 | 112.60 | 113.45 | 109.30 | 90593 | -0.18% |
| 30 Jun 2020 | 111.65 | 114.00 | 117.30 | 107.15 | 318756 | -0.09% |
| 29 Jun 2020 | 111.75 | 112.70 | 114.65 | 110.50 | 312241 | 2.34% |
| 26 Jun 2020 | 109.20 | 101.15 | 109.20 | 101.15 | 121324 | 5.00% |
| 25 Jun 2020 | 104.00 | 102.70 | 109.85 | 102.35 | 229820 | -3.44% |
| 24 Jun 2020 | 107.70 | 112.75 | 114.00 | 107.25 | 148877 | -4.48% |
| 23 Jun 2020 | 112.75 | 117.90 | 117.90 | 112.20 | 177879 | -4.21% |
| 22 Jun 2020 | 117.70 | 124.90 | 125.00 | 117.05 | 314622 | -3.21% |
| 19 Jun 2020 | 121.60 | 122.40 | 122.40 | 113.00 | 760726 | 4.29% |
| 18 Jun 2020 | 116.60 | 113.00 | 116.60 | 111.00 | 142160 | 10.00% |
| 17 Jun 2020 | 106.00 | 101.00 | 106.00 | 100.00 | 201206 | 9.96% |
| 16 Jun 2020 | 96.40 | 96.40 | 96.40 | 95.25 | 134764 | 9.98% |
| 15 Jun 2020 | 87.65 | 90.20 | 90.20 | 86.10 | 93796 | -0.06% |
| 12 Jun 2020 | 87.70 | 81.90 | 88.85 | 81.90 | 93195 | -0.45% |
| 11 Jun 2020 | 88.10 | 92.95 | 93.00 | 87.00 | 105979 | -3.03% |
| 10 Jun 2020 | 90.85 | 90.00 | 92.50 | 87.85 | 202454 | 1.40% |
| 09 Jun 2020 | 89.60 | 94.70 | 98.80 | 85.55 | 322301 | -3.45% |
| 08 Jun 2020 | 92.80 | 90.90 | 92.80 | 86.75 | 316531 | 9.95% |
| 05 Jun 2020 | 84.40 | 78.10 | 84.40 | 77.35 | 222534 | 9.97% |
| 04 Jun 2020 | 76.75 | 79.00 | 79.40 | 73.80 | 151157 | -0.39% |
| 03 Jun 2020 | 77.05 | 76.00 | 77.05 | 75.00 | 91760 | 4.97% |
| 02 Jun 2020 | 73.40 | 72.40 | 73.50 | 70.35 | 118362 | 4.86% |
| 01 Jun 2020 | 70.00 | 68.70 | 70.00 | 68.00 | 53830 | 4.95% |
| 29 May 2020 | 66.70 | 67.70 | 69.00 | 65.10 | 51872 | -1.48% |
| 28 May 2020 | 67.70 | 69.00 | 69.00 | 67.25 | 37647 | -0.15% |
| 27 May 2020 | 67.80 | 67.85 | 68.00 | 65.30 | 33091 | 2.73% |
| 26 May 2020 | 66.00 | 68.05 | 68.05 | 65.00 | 26018 | 1.07% |
| 22 May 2020 | 65.30 | 64.90 | 66.05 | 61.55 | 55810 | 1.63% |
| 21 May 2020 | 64.25 | 63.35 | 65.00 | 63.20 | 34530 | 1.42% |
| 20 May 2020 | 63.35 | 64.60 | 65.10 | 62.30 | 30679 | 0.08% |
| 19 May 2020 | 63.30 | 66.95 | 67.40 | 62.95 | 28967 | -2.62% |
| 18 May 2020 | 65.00 | 67.95 | 67.95 | 64.70 | 43732 | -4.41% |
| 15 May 2020 | 68.00 | 69.00 | 69.95 | 66.00 | 104492 | 2.03% |
| 14 May 2020 | 66.65 | 69.00 | 69.00 | 66.35 | 57711 | -4.51% |
| 13 May 2020 | 69.80 | 75.90 | 75.90 | 68.85 | 122159 | -3.66% |
| 12 May 2020 | 72.45 | 74.05 | 74.05 | 67.15 | 176023 | 2.69% |
| 11 May 2020 | 70.55 | 70.55 | 70.55 | 70.55 | 30193 | 4.99% |
| 08 May 2020 | 67.20 | 66.70 | 67.20 | 64.25 | 36108 | 5.00% |
| 07 May 2020 | 64.00 | 61.60 | 66.50 | 61.60 | 45733 | -0.47% |
| 06 May 2020 | 64.30 | 66.00 | 67.50 | 64.20 | 83378 | -4.81% |
| 05 May 2020 | 67.55 | 72.85 | 72.95 | 67.00 | 49772 | -4.18% |
| 04 May 2020 | 70.50 | 71.10 | 73.90 | 69.95 | 82071 | -2.69% |
| 30 Apr 2020 | 72.45 | 73.95 | 75.95 | 72.00 | 71893 | -1.90% |
| 29 Apr 2020 | 73.85 | 73.35 | 76.10 | 71.90 | 51276 | 1.03% |
| 28 Apr 2020 | 73.10 | 77.90 | 78.25 | 72.55 | 65536 | -3.63% |
| 27 Apr 2020 | 75.85 | 74.00 | 75.95 | 70.10 | 79293 | 4.84% |
| 24 Apr 2020 | 72.35 | 76.00 | 76.00 | 72.30 | 57248 | -4.93% |
| 23 Apr 2020 | 76.10 | 75.85 | 80.20 | 75.85 | 323760 | -4.64% |
| 22 Apr 2020 | 79.80 | 80.00 | 83.00 | 79.80 | 102695 | -4.94% |
| 21 Apr 2020 | 83.95 | 92.75 | 92.75 | 83.95 | 347066 | -4.98% |
| 20 Apr 2020 | 88.35 | 88.35 | 88.35 | 88.35 | 52518 | 4.99% |
| 17 Apr 2020 | 84.15 | 84.15 | 84.15 | 82.20 | 56804 | 4.99% |
| 16 Apr 2020 | 80.15 | 79.75 | 80.15 | 77.35 | 143931 | 4.98% |
| 15 Apr 2020 | 76.35 | 76.35 | 76.35 | 76.35 | 45010 | 4.95% |
| 13 Apr 2020 | 72.75 | 72.75 | 72.75 | 69.70 | 250700 | 4.98% |
| 09 Apr 2020 | 69.30 | 69.30 | 69.30 | 69.30 | 14385 | 5.00% |
| 08 Apr 2020 | 66.00 | 66.00 | 66.00 | 66.00 | 26324 | 4.93% |
| 07 Apr 2020 | 62.90 | 62.90 | 62.90 | 62.90 | 10855 | 4.92% |
| 03 Apr 2020 | 59.95 | 59.95 | 59.95 | 59.95 | 35292 | 4.99% |
| 01 Apr 2020 | 57.10 | 57.10 | 57.10 | 57.10 | 12833 | 4.96% |
| 31 Mar 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 12113 | 4.92% |
| 30 Mar 2020 | 51.85 | 51.85 | 51.85 | 51.85 | 58737 | 4.96% |
| 27 Mar 2020 | 49.40 | 49.40 | 49.40 | 49.40 | 31535 | 4.99% |
| 26 Mar 2020 | 47.05 | 44.95 | 47.05 | 44.20 | 53865 | 4.91% |
| 25 Mar 2020 | 44.85 | 43.80 | 46.00 | 43.80 | 75796 | -2.71% |
| 24 Mar 2020 | 46.10 | 48.45 | 49.90 | 46.05 | 113329 | -4.85% |
| 23 Mar 2020 | 48.45 | 48.70 | 53.00 | 48.45 | 38754 | -5.00% |
| 20 Mar 2020 | 51.00 | 48.90 | 54.00 | 48.90 | 335955 | -0.87% |
| 19 Mar 2020 | 51.45 | 51.45 | 55.50 | 51.45 | 185049 | -9.97% |
| 18 Mar 2020 | 57.15 | 65.00 | 65.00 | 57.15 | 134799 | -9.93% |
| 17 Mar 2020 | 63.45 | 66.00 | 70.90 | 63.00 | 173116 | -7.37% |
| 16 Mar 2020 | 68.50 | 75.00 | 75.85 | 68.50 | 184074 | -9.99% |
| 13 Mar 2020 | 76.10 | 69.80 | 78.15 | 69.80 | 384099 | -1.87% |
| 12 Mar 2020 | 77.55 | 91.05 | 92.20 | 77.55 | 607425 | -19.97% |
| 11 Mar 2020 | 96.90 | 105.40 | 106.80 | 94.35 | 124804 | -7.14% |
| 09 Mar 2020 | 104.35 | 105.90 | 106.40 | 101.20 | 130493 | -2.79% |
| 06 Mar 2020 | 107.35 | 108.00 | 110.20 | 104.85 | 142119 | -2.94% |
| 05 Mar 2020 | 110.60 | 109.00 | 112.00 | 107.85 | 115970 | 2.08% |
| 04 Mar 2020 | 108.35 | 112.50 | 114.00 | 104.70 | 130299 | -3.43% |
| 03 Mar 2020 | 112.20 | 113.05 | 117.00 | 108.60 | 164770 | -0.62% |
| 02 Mar 2020 | 112.90 | 116.20 | 122.85 | 110.00 | 195720 | -2.38% |
| 28 Feb 2020 | 115.65 | 121.90 | 121.90 | 114.10 | 197295 | -4.54% |
| 27 Feb 2020 | 121.15 | 124.35 | 129.30 | 120.10 | 154061 | -1.74% |
| 26 Feb 2020 | 123.30 | 131.85 | 134.65 | 122.45 | 371547 | -7.43% |
| 25 Feb 2020 | 133.20 | 139.00 | 141.35 | 132.20 | 126974 | -3.27% |
| 24 Feb 2020 | 137.70 | 141.75 | 142.35 | 137.50 | 79305 | -3.33% |
| 20 Feb 2020 | 142.45 | 148.45 | 150.50 | 142.00 | 177321 | -2.73% |
| 19 Feb 2020 | 146.45 | 138.75 | 148.50 | 136.20 | 232527 | 6.12% |
| 18 Feb 2020 | 138.00 | 135.00 | 140.90 | 134.25 | 169819 | 1.02% |
| 17 Feb 2020 | 136.60 | 140.00 | 142.80 | 132.55 | 313000 | -5.37% |
| 14 Feb 2020 | 144.35 | 151.85 | 152.30 | 143.00 | 235101 | -5.25% |
| 13 Feb 2020 | 152.35 | 154.95 | 154.95 | 151.35 | 107731 | -1.74% |
| 12 Feb 2020 | 155.05 | 159.00 | 159.00 | 154.10 | 113146 | -1.71% |
| 11 Feb 2020 | 157.75 | 161.25 | 166.00 | 156.25 | 175673 | -1.93% |
| 10 Feb 2020 | 160.85 | 165.40 | 165.90 | 159.10 | 108614 | -2.54% |
| 07 Feb 2020 | 165.05 | 165.00 | 167.90 | 163.25 | 177936 | -0.09% |
| 06 Feb 2020 | 165.20 | 167.70 | 169.45 | 164.10 | 177698 | -1.02% |
| 05 Feb 2020 | 166.90 | 172.95 | 173.00 | 166.00 | 153274 | -2.34% |
| 04 Feb 2020 | 170.90 | 167.00 | 172.00 | 165.00 | 130949 | 4.30% |
| 03 Feb 2020 | 163.85 | 164.75 | 167.35 | 160.70 | 143076 | 0.49% |
| 01 Feb 2020 | 163.05 | 166.05 | 171.25 | 157.60 | 128486 | -4.20% |
| 31 Jan 2020 | 170.20 | 171.25 | 171.60 | 168.25 | 137071 | -0.41% |
| 30 Jan 2020 | 170.90 | 171.85 | 172.35 | 167.85 | 155991 | -0.70% |
| 29 Jan 2020 | 172.10 | 171.45 | 173.45 | 170.50 | 144776 | 1.03% |
| 28 Jan 2020 | 170.35 | 170.25 | 178.00 | 169.85 | 319710 | -0.06% |
| 27 Jan 2020 | 170.45 | 169.70 | 172.45 | 168.80 | 132106 | -0.23% |
| 24 Jan 2020 | 170.85 | 170.70 | 172.50 | 169.45 | 139198 | 0.00% |
| 23 Jan 2020 | 170.85 | 171.70 | 173.00 | 167.55 | 352036 | 0.32% |
| 22 Jan 2020 | 170.30 | 161.85 | 171.80 | 161.85 | 1103607 | 5.22% |
| 21 Jan 2020 | 161.85 | 157.10 | 164.75 | 157.05 | 221121 | 1.92% |
| 20 Jan 2020 | 158.80 | 161.00 | 163.00 | 157.00 | 108176 | -1.00% |
| 17 Jan 2020 | 160.40 | 162.30 | 163.95 | 160.00 | 118786 | -0.93% |
| 16 Jan 2020 | 161.90 | 159.35 | 165.60 | 158.65 | 345860 | 1.38% |
| 15 Jan 2020 | 159.70 | 153.10 | 161.80 | 153.10 | 518471 | 3.70% |
| 14 Jan 2020 | 154.00 | 157.00 | 157.70 | 153.40 | 130767 | -1.79% |
| 13 Jan 2020 | 156.80 | 153.80 | 158.00 | 149.65 | 313191 | 2.99% |
| 10 Jan 2020 | 152.25 | 153.00 | 154.70 | 151.30 | 80379 | -0.49% |
| 09 Jan 2020 | 153.00 | 151.05 | 155.60 | 150.65 | 371958 | 2.07% |
| 08 Jan 2020 | 149.90 | 149.00 | 151.70 | 146.75 | 262742 | -0.17% |
| 07 Jan 2020 | 150.15 | 145.20 | 152.90 | 145.20 | 322288 | 3.20% |
| 06 Jan 2020 | 145.50 | 144.25 | 145.85 | 140.10 | 196203 | 1.29% |
| 03 Jan 2020 | 143.65 | 145.00 | 147.45 | 142.90 | 106412 | -1.27% |
| 02 Jan 2020 | 145.50 | 143.00 | 148.40 | 142.05 | 370869 | 2.86% |
| 01 Jan 2020 | 141.45 | 139.00 | 146.45 | 139.00 | 360533 | 2.24% |
| 31 Dec 2019 | 138.35 | 139.45 | 141.40 | 137.50 | 118485 | -0.25% |
| 30 Dec 2019 | 138.70 | 139.80 | 141.70 | 138.05 | 87396 | 0.14% |
| 27 Dec 2019 | 138.50 | 143.05 | 143.90 | 137.20 | 142406 | -2.60% |
| 26 Dec 2019 | 142.20 | 142.35 | 144.70 | 141.40 | 72840 | -0.11% |
| 24 Dec 2019 | 142.35 | 146.80 | 147.45 | 141.65 | 164562 | -3.03% |
| 23 Dec 2019 | 146.80 | 149.00 | 150.70 | 146.00 | 76814 | -1.67% |
| 20 Dec 2019 | 149.30 | 151.00 | 151.00 | 148.65 | 66391 | -0.47% |
| 19 Dec 2019 | 150.00 | 149.10 | 151.90 | 149.10 | 62195 | 0.27% |
| 18 Dec 2019 | 149.60 | 150.50 | 152.80 | 147.70 | 157971 | -0.86% |
| 17 Dec 2019 | 150.90 | 152.95 | 152.95 | 150.05 | 59387 | -1.11% |
| 16 Dec 2019 | 152.60 | 152.40 | 154.40 | 150.20 | 111250 | 0.36% |
| 13 Dec 2019 | 152.05 | 151.00 | 153.70 | 149.10 | 87783 | 1.33% |
| 12 Dec 2019 | 150.05 | 149.55 | 151.15 | 148.65 | 88347 | -0.07% |
| 11 Dec 2019 | 150.15 | 150.15 | 151.35 | 148.70 | 108292 | 0.17% |
| 10 Dec 2019 | 149.90 | 149.65 | 151.85 | 147.25 | 111907 | 0.57% |
| 09 Dec 2019 | 149.05 | 151.50 | 153.50 | 148.00 | 81055 | -1.91% |
| 06 Dec 2019 | 151.95 | 151.85 | 152.80 | 150.55 | 102150 | -0.10% |
| 05 Dec 2019 | 152.10 | 153.10 | 153.40 | 150.25 | 99697 | -0.03% |
| 04 Dec 2019 | 152.15 | 152.00 | 153.75 | 150.65 | 130061 | 0.03% |
| 03 Dec 2019 | 152.10 | 150.65 | 154.75 | 150.10 | 184270 | 0.43% |
| 02 Dec 2019 | 151.45 | 149.85 | 152.95 | 148.25 | 131539 | 1.07% |
| 29 Nov 2019 | 149.85 | 151.00 | 151.90 | 148.40 | 103484 | -0.03% |
| 28 Nov 2019 | 149.90 | 151.50 | 152.55 | 149.30 | 117916 | -1.35% |
| 27 Nov 2019 | 151.95 | 152.00 | 153.75 | 149.00 | 230929 | 0.30% |
| 26 Nov 2019 | 151.50 | 153.00 | 154.25 | 149.90 | 133773 | -0.39% |
| 25 Nov 2019 | 152.10 | 155.85 | 158.20 | 151.00 | 189708 | -1.93% |
| 22 Nov 2019 | 155.10 | 153.00 | 157.90 | 152.50 | 303342 | 0.91% |
| 21 Nov 2019 | 153.70 | 158.00 | 159.80 | 152.50 | 316993 | -1.85% |
| 20 Nov 2019 | 156.60 | 149.30 | 158.00 | 146.60 | 848705 | 5.56% |
| 19 Nov 2019 | 148.35 | 144.45 | 153.00 | 143.15 | 417657 | 3.92% |
| 18 Nov 2019 | 142.75 | 145.10 | 145.95 | 142.15 | 148087 | -1.86% |
