Indian Oil Corporation Ltd
NSE :IOC BSE :530965 Sector : RefineriesBuy, Sell or Hold IOC ?
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
IOC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 138.27 | 137.91 | 139.46 | 137.41 | 7802858 | 0.36% |
| 23 Dec 2024 | 137.78 | 138.08 | 139.80 | 137.27 | 12517478 | 0.51% |
| 20 Dec 2024 | 137.08 | 139.68 | 141.65 | 136.60 | 19545043 | -1.82% |
| 19 Dec 2024 | 139.62 | 134.00 | 140.30 | 133.54 | 18879012 | 2.13% |
| 18 Dec 2024 | 136.71 | 139.15 | 140.69 | 136.33 | 12013629 | -2.57% |
| 17 Dec 2024 | 140.32 | 143.00 | 143.20 | 140.00 | 11896291 | -1.98% |
| 16 Dec 2024 | 143.16 | 144.32 | 144.95 | 142.20 | 12428446 | -0.75% |
| 13 Dec 2024 | 144.24 | 144.74 | 145.10 | 140.88 | 36825429 | 1.95% |
| 12 Dec 2024 | 141.48 | 142.25 | 143.19 | 140.87 | 14929334 | -1.19% |
| 11 Dec 2024 | 143.19 | 143.49 | 144.44 | 142.94 | 9714837 | -0.24% |
| 10 Dec 2024 | 143.54 | 142.10 | 144.44 | 141.93 | 13694082 | 0.85% |
| 09 Dec 2024 | 142.33 | 141.96 | 143.15 | 141.31 | 16119047 | 0.26% |
| 06 Dec 2024 | 141.96 | 140.65 | 143.54 | 140.30 | 20687458 | 1.81% |
| 05 Dec 2024 | 139.44 | 140.39 | 140.39 | 138.06 | 14056789 | -0.30% |
| 04 Dec 2024 | 139.86 | 139.51 | 141.10 | 139.15 | 12745610 | 0.25% |
| 03 Dec 2024 | 139.51 | 138.00 | 139.75 | 137.92 | 13089770 | 1.35% |
| 02 Dec 2024 | 137.65 | 138.22 | 138.65 | 136.88 | 16069119 | -0.71% |
| 29 Nov 2024 | 138.63 | 137.00 | 139.26 | 136.87 | 14012364 | 0.64% |
| 28 Nov 2024 | 137.75 | 139.20 | 141.10 | 137.25 | 17331637 | -0.90% |
| 27 Nov 2024 | 139.00 | 138.14 | 139.75 | 135.25 | 18242345 | 1.49% |
| 26 Nov 2024 | 136.96 | 137.30 | 137.75 | 136.14 | 9265539 | 0.41% |
| 25 Nov 2024 | 136.40 | 135.77 | 137.96 | 135.18 | 22201129 | 2.86% |
| 22 Nov 2024 | 132.61 | 131.49 | 133.10 | 130.73 | 12070416 | 1.45% |
| 21 Nov 2024 | 130.71 | 133.12 | 133.40 | 129.50 | 15787410 | -1.81% |
| 19 Nov 2024 | 133.12 | 134.86 | 136.68 | 132.65 | 12696762 | -0.76% |
| 18 Nov 2024 | 134.14 | 135.13 | 135.82 | 133.33 | 12693551 | -0.46% |
| 14 Nov 2024 | 134.76 | 135.50 | 136.84 | 133.75 | 17425507 | -0.90% |
| 13 Nov 2024 | 135.99 | 138.24 | 139.30 | 135.50 | 12503679 | -2.02% |
| 12 Nov 2024 | 138.79 | 139.60 | 141.96 | 138.50 | 10561738 | -0.46% |
| 11 Nov 2024 | 139.43 | 138.80 | 140.70 | 137.67 | 17669364 | -0.65% |
| 08 Nov 2024 | 140.34 | 143.81 | 144.39 | 140.00 | 15316464 | -2.64% |
| 07 Nov 2024 | 144.15 | 144.66 | 145.74 | 143.12 | 14637973 | -0.32% |
| 06 Nov 2024 | 144.61 | 141.61 | 145.14 | 141.37 | 18107864 | 2.71% |
| 05 Nov 2024 | 140.80 | 137.99 | 141.10 | 137.67 | 18594095 | 1.35% |
| 04 Nov 2024 | 138.93 | 144.58 | 144.58 | 136.36 | 46651179 | -4.18% |
| 01 Nov 2024 | 144.99 | 144.30 | 145.50 | 143.00 | 4076745 | 1.66% |
| 31 Oct 2024 | 142.62 | 143.40 | 144.40 | 141.60 | 18657930 | -0.54% |
| 30 Oct 2024 | 143.40 | 143.60 | 145.44 | 142.25 | 17388536 | -0.50% |
| 29 Oct 2024 | 144.12 | 141.01 | 145.10 | 140.56 | 35275184 | -1.97% |
| 28 Oct 2024 | 147.02 | 148.60 | 149.73 | 145.00 | 21349891 | 0.49% |
| 25 Oct 2024 | 146.31 | 153.50 | 153.95 | 145.45 | 20505003 | -4.54% |
| 24 Oct 2024 | 153.27 | 152.94 | 154.34 | 152.52 | 8648491 | 0.22% |
| 23 Oct 2024 | 152.94 | 154.90 | 155.54 | 150.15 | 16503290 | -1.53% |
| 22 Oct 2024 | 155.31 | 160.00 | 160.74 | 154.86 | 15190259 | -3.00% |
| 21 Oct 2024 | 160.12 | 165.10 | 166.68 | 159.75 | 20627025 | -3.16% |
| 18 Oct 2024 | 165.35 | 163.30 | 165.97 | 161.74 | 11701011 | 0.65% |
| 17 Oct 2024 | 164.28 | 168.00 | 168.60 | 164.00 | 13215492 | -2.44% |
| 16 Oct 2024 | 168.39 | 168.25 | 171.65 | 167.61 | 21433632 | 0.27% |
| 15 Oct 2024 | 167.93 | 168.00 | 169.65 | 166.50 | 22551022 | 1.49% |
| 14 Oct 2024 | 165.47 | 164.15 | 166.01 | 162.85 | 14345120 | 1.42% |
| 11 Oct 2024 | 163.15 | 164.39 | 164.74 | 162.60 | 8750905 | -0.75% |
| 10 Oct 2024 | 164.39 | 165.17 | 167.20 | 164.01 | 10145184 | -0.21% |
| 09 Oct 2024 | 164.74 | 167.79 | 169.24 | 164.46 | 20278252 | 0.30% |
| 08 Oct 2024 | 164.24 | 162.05 | 165.00 | 160.76 | 14948163 | 0.92% |
| 07 Oct 2024 | 162.74 | 170.79 | 170.79 | 162.10 | 19798152 | -3.50% |
| 04 Oct 2024 | 168.65 | 169.50 | 170.49 | 165.60 | 25223563 | -1.56% |
| 03 Oct 2024 | 171.33 | 173.22 | 176.20 | 170.73 | 25392543 | -4.32% |
| 01 Oct 2024 | 179.06 | 180.00 | 181.34 | 177.27 | 17390545 | -0.61% |
| 30 Sep 2024 | 180.15 | 179.71 | 182.46 | 176.17 | 33375167 | 0.08% |
| 27 Sep 2024 | 180.01 | 171.60 | 180.75 | 171.50 | 52095985 | 5.05% |
| 26 Sep 2024 | 171.36 | 170.21 | 171.90 | 168.61 | 11349547 | 0.91% |
| 25 Sep 2024 | 169.82 | 169.60 | 170.94 | 168.50 | 8749024 | -0.04% |
| 24 Sep 2024 | 169.89 | 169.17 | 170.95 | 168.80 | 10027795 | 0.09% |
| 23 Sep 2024 | 169.73 | 167.55 | 170.20 | 167.00 | 9393577 | 1.60% |
| 20 Sep 2024 | 167.05 | 165.40 | 167.75 | 165.00 | 20652037 | 1.22% |
| 19 Sep 2024 | 165.04 | 168.89 | 169.94 | 162.19 | 19197503 | -2.02% |
| 18 Sep 2024 | 168.45 | 170.60 | 171.06 | 167.60 | 10726650 | -1.21% |
| 17 Sep 2024 | 170.51 | 171.32 | 171.95 | 170.05 | 6417946 | -0.76% |
| 16 Sep 2024 | 171.82 | 173.80 | 174.11 | 171.59 | 8492383 | -0.79% |
| 13 Sep 2024 | 173.19 | 173.25 | 176.00 | 172.45 | 15061240 | -0.04% |
| 12 Sep 2024 | 173.26 | 171.49 | 173.70 | 170.07 | 18368650 | 2.07% |
| 11 Sep 2024 | 169.74 | 176.99 | 177.89 | 169.09 | 29731172 | -3.31% |
| 10 Sep 2024 | 175.55 | 176.11 | 176.74 | 174.55 | 14875095 | 0.12% |
| 09 Sep 2024 | 175.34 | 175.50 | 177.21 | 173.65 | 15121584 | -0.74% |
| 06 Sep 2024 | 176.64 | 181.09 | 181.29 | 174.70 | 31875186 | -2.59% |
| 05 Sep 2024 | 181.34 | 178.65 | 184.00 | 177.91 | 46162315 | 2.43% |
| 04 Sep 2024 | 177.03 | 177.00 | 179.70 | 176.11 | 23923887 | 0.51% |
| 03 Sep 2024 | 176.13 | 178.60 | 178.91 | 175.60 | 11874065 | -1.45% |
| 02 Sep 2024 | 178.73 | 179.25 | 181.20 | 177.01 | 26940504 | 0.99% |
| 30 Aug 2024 | 176.97 | 178.00 | 178.78 | 176.12 | 22288432 | 0.07% |
| 29 Aug 2024 | 176.84 | 173.89 | 177.30 | 173.16 | 21375638 | 1.78% |
| 28 Aug 2024 | 173.75 | 173.25 | 176.50 | 173.23 | 14449023 | 0.29% |
| 27 Aug 2024 | 173.25 | 172.80 | 174.63 | 171.75 | 11132430 | -0.12% |
| 26 Aug 2024 | 173.46 | 174.00 | 174.37 | 172.40 | 8952470 | 0.19% |
| 23 Aug 2024 | 173.13 | 173.60 | 175.49 | 172.67 | 13815705 | -0.38% |
| 22 Aug 2024 | 173.79 | 174.88 | 175.49 | 173.40 | 11809546 | -0.06% |
| 21 Aug 2024 | 173.89 | 173.00 | 174.85 | 172.11 | 15640289 | 0.96% |
| 20 Aug 2024 | 172.23 | 171.99 | 173.40 | 171.03 | 15526789 | 1.26% |
| 19 Aug 2024 | 170.08 | 170.00 | 170.81 | 169.32 | 11457875 | 1.74% |
| 16 Aug 2024 | 167.17 | 165.25 | 167.45 | 164.85 | 10622879 | 2.09% |
| 14 Aug 2024 | 163.74 | 165.01 | 165.64 | 163.10 | 14369897 | -0.23% |
| 13 Aug 2024 | 164.12 | 168.31 | 168.69 | 163.01 | 16620160 | -2.98% |
| 12 Aug 2024 | 169.16 | 168.00 | 171.00 | 167.79 | 11563339 | 0.04% |
| 09 Aug 2024 | 169.09 | 172.10 | 173.00 | 168.80 | 14137851 | -0.67% |
| 08 Aug 2024 | 170.23 | 171.99 | 172.12 | 169.20 | 14932165 | -1.16% |
| 07 Aug 2024 | 172.22 | 171.24 | 172.50 | 169.07 | 15591095 | 3.12% |
| 06 Aug 2024 | 167.01 | 172.00 | 174.40 | 166.28 | 18084781 | -2.10% |
| 05 Aug 2024 | 170.59 | 172.00 | 174.88 | 166.99 | 37579908 | -3.78% |
| 02 Aug 2024 | 177.29 | 178.00 | 179.29 | 174.64 | 27097002 | -1.36% |
| 01 Aug 2024 | 179.73 | 182.00 | 182.49 | 177.87 | 26184112 | -1.07% |
| 31 Jul 2024 | 181.67 | 183.50 | 184.85 | 180.08 | 32726809 | -0.70% |
| 30 Jul 2024 | 182.95 | 180.00 | 185.97 | 178.31 | 75819147 | 1.42% |
| 29 Jul 2024 | 180.39 | 178.00 | 181.70 | 178.00 | 42913186 | 2.18% |
| 26 Jul 2024 | 176.55 | 178.34 | 178.92 | 175.55 | 27261949 | -0.17% |
| 25 Jul 2024 | 176.85 | 166.89 | 177.56 | 166.54 | 75894556 | 4.78% |
| 24 Jul 2024 | 168.79 | 165.82 | 169.25 | 165.56 | 16076455 | 1.79% |
| 23 Jul 2024 | 165.82 | 169.35 | 169.35 | 160.66 | 21714840 | -1.41% |
| 22 Jul 2024 | 168.19 | 165.49 | 169.00 | 163.88 | 17140562 | 1.63% |
| 19 Jul 2024 | 165.49 | 170.90 | 170.90 | 165.15 | 26361146 | -2.43% |
| 18 Jul 2024 | 169.61 | 170.00 | 171.66 | 168.66 | 22673600 | -0.66% |
| 16 Jul 2024 | 170.74 | 169.50 | 172.30 | 169.25 | 33837471 | 0.61% |
| 15 Jul 2024 | 169.70 | 167.50 | 170.32 | 166.40 | 32915517 | 1.59% |
| 12 Jul 2024 | 167.04 | 168.49 | 169.25 | 166.11 | 35355791 | -4.24% |
| 11 Jul 2024 | 174.44 | 172.90 | 175.80 | 172.25 | 55143055 | 1.48% |
| 10 Jul 2024 | 171.90 | 172.30 | 172.49 | 167.20 | 34673112 | 0.13% |
| 09 Jul 2024 | 171.67 | 171.29 | 172.70 | 170.50 | 28600182 | 0.94% |
| 08 Jul 2024 | 170.07 | 172.21 | 172.81 | 169.75 | 30322381 | -0.71% |
| 05 Jul 2024 | 171.28 | 170.90 | 171.94 | 169.71 | 26431264 | 0.65% |
| 04 Jul 2024 | 170.17 | 170.10 | 171.30 | 169.18 | 26156046 | 0.51% |
| 03 Jul 2024 | 169.31 | 169.40 | 169.80 | 167.75 | 20184032 | 0.60% |
| 02 Jul 2024 | 168.30 | 168.00 | 169.71 | 167.01 | 31012683 | 0.38% |
| 01 Jul 2024 | 167.66 | 166.00 | 167.95 | 165.62 | 19014104 | 1.23% |
| 28 Jun 2024 | 165.63 | 163.90 | 166.64 | 163.80 | 15335579 | 1.25% |
| 27 Jun 2024 | 163.58 | 164.50 | 164.88 | 162.18 | 24654739 | -0.42% |
| 26 Jun 2024 | 164.27 | 165.15 | 165.24 | 164.00 | 10441389 | -0.06% |
| 25 Jun 2024 | 164.37 | 166.98 | 167.14 | 164.05 | 14775324 | -1.16% |
| 24 Jun 2024 | 166.30 | 166.62 | 167.69 | 164.71 | 13445384 | -0.19% |
| 21 Jun 2024 | 166.62 | 169.19 | 169.50 | 166.26 | 19269862 | -1.39% |
| 20 Jun 2024 | 168.97 | 167.35 | 169.72 | 166.10 | 15794096 | 1.33% |
| 19 Jun 2024 | 166.75 | 170.00 | 170.30 | 166.05 | 18053095 | -1.67% |
| 18 Jun 2024 | 169.59 | 171.90 | 171.90 | 169.00 | 17723479 | -0.45% |
| 14 Jun 2024 | 170.36 | 169.20 | 172.10 | 169.16 | 22000973 | 0.83% |
| 13 Jun 2024 | 168.95 | 170.00 | 170.20 | 168.05 | 17279580 | 0.07% |
| 12 Jun 2024 | 168.84 | 169.00 | 171.24 | 168.51 | 28047986 | 0.69% |
| 11 Jun 2024 | 167.68 | 165.90 | 169.00 | 164.30 | 28559865 | 1.50% |
| 10 Jun 2024 | 165.21 | 165.70 | 166.40 | 164.10 | 19825323 | 0.62% |
| 07 Jun 2024 | 164.20 | 163.70 | 164.55 | 161.40 | 33444357 | 0.37% |
| 06 Jun 2024 | 163.60 | 164.00 | 168.10 | 162.15 | 35722401 | 2.73% |
| 05 Jun 2024 | 159.25 | 158.50 | 159.90 | 147.80 | 36919071 | 3.07% |
| 04 Jun 2024 | 154.50 | 177.00 | 177.00 | 149.00 | 88989411 | -11.87% |
| 03 Jun 2024 | 175.30 | 170.80 | 176.40 | 168.00 | 62214295 | 7.94% |
| 31 May 2024 | 162.40 | 163.40 | 163.75 | 161.05 | 34520338 | 0.28% |
| 30 May 2024 | 161.95 | 164.70 | 165.25 | 161.35 | 13980050 | -1.88% |
| 29 May 2024 | 165.05 | 166.00 | 166.90 | 164.50 | 12374782 | -1.20% |
| 28 May 2024 | 167.05 | 169.10 | 169.80 | 165.80 | 12934677 | -1.10% |
| 27 May 2024 | 168.90 | 169.10 | 170.45 | 166.80 | 14367479 | 0.06% |
| 24 May 2024 | 168.80 | 167.90 | 170.45 | 167.30 | 17579600 | 0.51% |
| 23 May 2024 | 167.95 | 167.50 | 169.35 | 166.70 | 17423296 | 0.60% |
| 22 May 2024 | 166.95 | 168.20 | 168.20 | 164.25 | 20053145 | 0.03% |
| 21 May 2024 | 166.90 | 165.00 | 168.40 | 163.55 | 26148240 | 1.21% |
| 18 May 2024 | 164.90 | 164.40 | 165.40 | 164.20 | 2610681 | 0.52% |
| 17 May 2024 | 164.05 | 162.85 | 164.60 | 162.65 | 13305287 | 0.74% |
| 16 May 2024 | 162.85 | 163.05 | 164.40 | 161.15 | 23017120 | 0.65% |
| 15 May 2024 | 161.80 | 160.60 | 162.60 | 159.75 | 17906679 | 1.54% |
| 14 May 2024 | 159.35 | 158.20 | 160.70 | 157.05 | 17592865 | 0.73% |
| 13 May 2024 | 158.20 | 159.85 | 160.70 | 154.75 | 28720880 | -0.47% |
| 10 May 2024 | 158.95 | 158.50 | 160.15 | 155.55 | 24021566 | 1.50% |
| 09 May 2024 | 156.60 | 163.00 | 163.00 | 156.05 | 27225782 | -4.01% |
| 08 May 2024 | 163.15 | 161.50 | 164.30 | 159.65 | 28458714 | 1.97% |
| 07 May 2024 | 160.00 | 167.50 | 168.20 | 159.50 | 40995072 | -3.76% |
| 06 May 2024 | 166.25 | 171.85 | 172.00 | 165.10 | 28686100 | -2.64% |
| 03 May 2024 | 170.75 | 174.80 | 174.90 | 169.40 | 30968452 | -1.53% |
| 02 May 2024 | 173.40 | 172.00 | 174.60 | 168.25 | 60555113 | 2.69% |
| 30 Apr 2024 | 168.85 | 179.50 | 179.80 | 167.85 | 67530236 | -4.47% |
| 29 Apr 2024 | 176.75 | 173.00 | 178.00 | 172.20 | 40527426 | 3.03% |
| 26 Apr 2024 | 171.55 | 170.70 | 172.60 | 169.85 | 17306072 | 0.79% |
| 25 Apr 2024 | 170.20 | 169.45 | 171.00 | 168.75 | 14757776 | 0.86% |
| 24 Apr 2024 | 168.75 | 169.40 | 170.60 | 167.55 | 17496649 | 0.39% |
| 23 Apr 2024 | 168.10 | 173.70 | 173.70 | 167.95 | 19730937 | -1.64% |
| 22 Apr 2024 | 170.90 | 169.95 | 172.20 | 168.50 | 19022799 | 2.55% |
| 19 Apr 2024 | 166.65 | 163.50 | 167.50 | 162.20 | 28613815 | -1.39% |
| 18 Apr 2024 | 169.00 | 172.30 | 175.10 | 168.05 | 29756025 | 0.00% |
| 16 Apr 2024 | 169.00 | 166.40 | 170.80 | 165.50 | 19347109 | 1.56% |
| 15 Apr 2024 | 166.40 | 166.80 | 169.95 | 162.65 | 30165832 | -2.20% |
| 12 Apr 2024 | 170.15 | 172.95 | 173.45 | 169.75 | 23635268 | -1.68% |
| 10 Apr 2024 | 173.05 | 169.00 | 174.20 | 168.90 | 26458888 | 2.46% |
| 09 Apr 2024 | 168.90 | 170.50 | 170.85 | 168.00 | 10074537 | -0.82% |
| 08 Apr 2024 | 170.30 | 169.00 | 171.85 | 168.75 | 14541348 | 1.37% |
| 05 Apr 2024 | 168.00 | 168.80 | 168.85 | 164.60 | 26551221 | -0.97% |
| 04 Apr 2024 | 169.65 | 174.00 | 174.95 | 169.05 | 17913673 | -2.33% |
| 03 Apr 2024 | 173.70 | 174.20 | 175.20 | 173.15 | 18996701 | -0.29% |
| 02 Apr 2024 | 174.20 | 169.40 | 174.50 | 169.30 | 29081495 | 2.92% |
| 01 Apr 2024 | 169.25 | 169.95 | 171.25 | 168.75 | 14548989 | 0.89% |
| 28 Mar 2024 | 167.75 | 166.75 | 169.50 | 166.70 | 17007401 | 0.93% |
| 27 Mar 2024 | 166.20 | 169.00 | 171.45 | 165.35 | 31466480 | -0.75% |
| 26 Mar 2024 | 167.45 | 164.35 | 168.75 | 163.55 | 21189137 | 1.39% |
| 22 Mar 2024 | 165.15 | 165.70 | 167.15 | 163.55 | 25141774 | 0.40% |
| 21 Mar 2024 | 164.50 | 161.00 | 164.75 | 159.80 | 26756447 | 3.95% |
| 20 Mar 2024 | 158.25 | 156.00 | 158.55 | 155.00 | 23956154 | 1.93% |
| 19 Mar 2024 | 155.25 | 158.90 | 158.90 | 154.25 | 50547948 | -3.45% |
| 18 Mar 2024 | 160.80 | 162.55 | 163.25 | 160.15 | 22670787 | -0.12% |
| 15 Mar 2024 | 161.00 | 166.00 | 168.70 | 153.60 | 108719847 | -5.49% |
| 14 Mar 2024 | 170.35 | 161.25 | 171.40 | 160.60 | 25912125 | 4.29% |
| 13 Mar 2024 | 163.35 | 173.00 | 173.90 | 161.75 | 26725350 | -5.52% |
| 12 Mar 2024 | 172.90 | 175.00 | 175.90 | 171.45 | 20208400 | -0.77% |
| 11 Mar 2024 | 174.25 | 173.95 | 177.50 | 172.10 | 22843402 | -0.20% |
| 07 Mar 2024 | 174.60 | 177.35 | 178.35 | 174.00 | 17880714 | -1.55% |
| 06 Mar 2024 | 177.35 | 176.20 | 178.20 | 172.10 | 37730619 | 0.85% |
| 05 Mar 2024 | 175.85 | 176.45 | 177.30 | 174.55 | 21719198 | 0.34% |
| 04 Mar 2024 | 175.25 | 172.20 | 176.45 | 170.50 | 28643745 | 1.77% |
| 02 Mar 2024 | 172.20 | 169.95 | 172.75 | 169.40 | 3151390 | 1.65% |
| 01 Mar 2024 | 169.40 | 167.95 | 171.80 | 167.40 | 33401242 | 2.33% |
| 29 Feb 2024 | 165.55 | 167.40 | 168.45 | 164.35 | 52797150 | -1.11% |
| 28 Feb 2024 | 167.40 | 172.50 | 173.45 | 166.70 | 35971734 | -3.38% |
| 27 Feb 2024 | 173.25 | 177.50 | 178.35 | 172.10 | 27603342 | -2.39% |
| 26 Feb 2024 | 177.50 | 175.90 | 178.80 | 172.55 | 36264939 | 0.94% |
| 23 Feb 2024 | 175.85 | 179.70 | 180.70 | 175.05 | 31342100 | -2.14% |
| 22 Feb 2024 | 179.70 | 181.50 | 181.50 | 175.40 | 39618423 | -1.43% |
| 21 Feb 2024 | 182.30 | 189.60 | 190.70 | 181.10 | 22131487 | -3.42% |
| 20 Feb 2024 | 188.75 | 187.50 | 189.70 | 183.80 | 34936800 | 0.13% |
| 19 Feb 2024 | 188.50 | 188.60 | 190.90 | 186.40 | 30664067 | 0.80% |
| 16 Feb 2024 | 187.00 | 190.00 | 194.10 | 186.15 | 54056644 | -1.50% |
| 15 Feb 2024 | 189.85 | 185.00 | 191.35 | 183.50 | 70678699 | 3.43% |
| 14 Feb 2024 | 183.55 | 173.00 | 184.35 | 170.90 | 52764452 | 5.22% |
| 13 Feb 2024 | 174.45 | 174.95 | 177.45 | 172.35 | 37121416 | -0.54% |
| 12 Feb 2024 | 175.40 | 182.50 | 184.35 | 173.15 | 54071070 | -3.89% |
| 09 Feb 2024 | 182.50 | 193.40 | 193.85 | 177.75 | 84137345 | -5.15% |
| 08 Feb 2024 | 192.40 | 187.90 | 196.80 | 186.75 | 83103687 | 3.19% |
| 07 Feb 2024 | 186.45 | 188.20 | 192.65 | 185.05 | 82890137 | 1.06% |
| 06 Feb 2024 | 184.50 | 176.55 | 186.00 | 171.35 | 97077698 | 6.06% |
| 05 Feb 2024 | 173.95 | 167.95 | 177.20 | 164.70 | 101043319 | 6.78% |
| 02 Feb 2024 | 162.90 | 151.90 | 166.80 | 151.05 | 94675914 | 8.78% |
| 01 Feb 2024 | 149.75 | 148.50 | 150.70 | 147.05 | 27883335 | 1.91% |
| 31 Jan 2024 | 146.95 | 147.80 | 150.10 | 146.10 | 27393172 | -0.51% |
| 30 Jan 2024 | 147.70 | 148.40 | 152.20 | 146.50 | 41378967 | 0.68% |
| 29 Jan 2024 | 146.70 | 143.70 | 148.40 | 143.50 | 28420760 | 2.09% |
| 25 Jan 2024 | 143.70 | 145.90 | 145.90 | 142.00 | 38252600 | 0.17% |
| 24 Jan 2024 | 143.45 | 138.95 | 145.25 | 138.05 | 40122151 | 3.24% |
| 23 Jan 2024 | 138.95 | 151.50 | 151.80 | 137.85 | 38167576 | -6.15% |
| 20 Jan 2024 | 148.05 | 149.90 | 150.40 | 147.60 | 16429974 | -0.40% |
| 19 Jan 2024 | 148.65 | 145.10 | 149.30 | 143.80 | 23970656 | 2.87% |
| 18 Jan 2024 | 144.50 | 143.80 | 145.65 | 139.90 | 26958686 | 0.28% |
| 17 Jan 2024 | 144.10 | 143.00 | 145.40 | 141.55 | 43031636 | 0.35% |
| 16 Jan 2024 | 143.60 | 138.25 | 144.35 | 137.50 | 54350562 | 4.32% |
| 15 Jan 2024 | 137.65 | 136.45 | 138.00 | 135.20 | 22824583 | 1.74% |
| 12 Jan 2024 | 135.30 | 133.45 | 135.85 | 132.75 | 24471509 | 1.54% |
| 11 Jan 2024 | 133.25 | 131.35 | 133.90 | 131.10 | 21653666 | 2.07% |
| 10 Jan 2024 | 130.55 | 130.95 | 131.00 | 128.50 | 17547639 | -1.02% |
| 09 Jan 2024 | 131.90 | 134.90 | 134.90 | 131.55 | 15051378 | -0.57% |
| 08 Jan 2024 | 132.65 | 134.00 | 136.10 | 132.25 | 26199907 | -0.04% |
| 05 Jan 2024 | 132.70 | 132.80 | 134.60 | 131.55 | 21903222 | 1.14% |
| 04 Jan 2024 | 131.20 | 132.00 | 132.00 | 128.80 | 23880980 | -1.13% |
| 03 Jan 2024 | 132.70 | 130.55 | 133.85 | 130.30 | 24221613 | 1.65% |
| 02 Jan 2024 | 130.55 | 131.00 | 131.45 | 128.60 | 17271309 | 0.19% |
| 01 Jan 2024 | 130.30 | 132.10 | 132.50 | 130.00 | 18629028 | 0.35% |
| 29 Dec 2023 | 129.85 | 129.70 | 132.05 | 128.30 | 30650133 | -2.55% |
| 28 Dec 2023 | 133.25 | 127.00 | 133.95 | 126.50 | 54672874 | 5.25% |
| 27 Dec 2023 | 126.60 | 128.40 | 128.90 | 125.45 | 16455934 | -1.13% |
| 26 Dec 2023 | 128.05 | 123.90 | 128.50 | 123.60 | 30770511 | 3.52% |
| 22 Dec 2023 | 123.70 | 124.25 | 125.00 | 122.10 | 12915880 | -0.36% |
| 21 Dec 2023 | 124.15 | 118.00 | 124.50 | 117.35 | 20805929 | 3.42% |
| 20 Dec 2023 | 120.05 | 125.60 | 126.40 | 119.00 | 27660494 | -3.73% |
| 19 Dec 2023 | 124.70 | 125.00 | 125.95 | 124.20 | 22074723 | 0.28% |
| 18 Dec 2023 | 124.35 | 124.45 | 125.80 | 123.20 | 19345644 | 0.44% |
| 15 Dec 2023 | 123.80 | 120.30 | 124.95 | 119.65 | 43200717 | 3.08% |
| 14 Dec 2023 | 120.10 | 120.50 | 120.50 | 119.35 | 20038925 | 0.38% |
| 13 Dec 2023 | 119.65 | 118.50 | 119.85 | 118.05 | 23660687 | 1.79% |
| 12 Dec 2023 | 117.55 | 118.00 | 118.90 | 116.90 | 15735665 | 0.04% |
| 11 Dec 2023 | 117.50 | 119.90 | 121.00 | 116.60 | 28917089 | -1.09% |
| 08 Dec 2023 | 118.80 | 122.15 | 122.45 | 117.35 | 22610433 | -2.10% |
| 07 Dec 2023 | 121.35 | 120.30 | 122.50 | 119.55 | 38173544 | 1.72% |
| 06 Dec 2023 | 119.30 | 118.80 | 119.95 | 117.40 | 31094949 | 1.36% |
| 05 Dec 2023 | 117.70 | 120.00 | 120.00 | 115.60 | 47272168 | 1.55% |
| 04 Dec 2023 | 115.90 | 114.50 | 118.15 | 113.10 | 50645500 | 4.18% |
| 01 Dec 2023 | 111.25 | 112.85 | 113.95 | 110.60 | 24131009 | -0.45% |
| 30 Nov 2023 | 111.75 | 108.55 | 112.50 | 107.10 | 46269884 | 2.95% |
| 29 Nov 2023 | 108.55 | 108.70 | 109.75 | 107.45 | 36828919 | 0.32% |
| 28 Nov 2023 | 108.20 | 104.70 | 108.60 | 104.10 | 61127565 | 4.59% |
| 24 Nov 2023 | 103.45 | 104.10 | 105.30 | 103.00 | 26009963 | -0.34% |
| 23 Nov 2023 | 103.80 | 102.00 | 104.20 | 100.75 | 18589035 | 2.52% |
| 22 Nov 2023 | 101.25 | 101.00 | 102.70 | 100.35 | 16652996 | 0.20% |
| 21 Nov 2023 | 101.05 | 103.00 | 103.20 | 100.85 | 20429383 | -1.75% |
| 20 Nov 2023 | 102.85 | 103.00 | 103.95 | 102.00 | 16980763 | 0.15% |
| 17 Nov 2023 | 102.70 | 105.00 | 106.30 | 101.50 | 50796419 | -1.34% |
| 16 Nov 2023 | 104.10 | 102.00 | 105.15 | 101.70 | 43421272 | 2.36% |
| 15 Nov 2023 | 101.70 | 100.00 | 102.00 | 99.15 | 35721107 | 2.73% |
| 13 Nov 2023 | 99.00 | 98.30 | 99.25 | 97.55 | 23502134 | 0.66% |
| 12 Nov 2023 | 98.35 | 98.05 | 98.90 | 98.05 | 6002882 | 0.31% |
| 10 Nov 2023 | 98.05 | 97.85 | 98.85 | 97.40 | 28403392 | -4.76% |
| 09 Nov 2023 | 102.95 | 104.10 | 104.50 | 102.50 | 32091128 | -0.48% |
| 08 Nov 2023 | 103.45 | 105.40 | 106.90 | 103.05 | 69412828 | -0.58% |
| 07 Nov 2023 | 104.05 | 100.00 | 104.30 | 98.75 | 79534919 | 5.10% |
| 06 Nov 2023 | 99.00 | 97.00 | 100.50 | 96.60 | 63500708 | 3.23% |
| 03 Nov 2023 | 95.90 | 96.50 | 96.75 | 95.40 | 34490201 | 0.89% |
| 02 Nov 2023 | 95.05 | 93.85 | 96.50 | 93.30 | 63995437 | 2.81% |
| 01 Nov 2023 | 92.45 | 92.00 | 93.00 | 90.45 | 54027867 | 3.07% |
| 31 Oct 2023 | 89.70 | 89.00 | 90.00 | 87.65 | 29025469 | 1.64% |
| 30 Oct 2023 | 88.25 | 87.45 | 88.60 | 86.75 | 10175983 | 1.55% |
| 27 Oct 2023 | 86.90 | 86.55 | 87.50 | 86.55 | 6454064 | 0.81% |
| 26 Oct 2023 | 86.20 | 87.55 | 87.80 | 85.50 | 10108394 | -1.60% |
| 25 Oct 2023 | 87.60 | 88.45 | 89.20 | 86.80 | 9057651 | -0.40% |
| 23 Oct 2023 | 87.95 | 90.30 | 90.30 | 87.65 | 9592121 | -2.60% |
| 20 Oct 2023 | 90.30 | 90.55 | 90.85 | 89.50 | 8772287 | -0.39% |
| 19 Oct 2023 | 90.65 | 90.15 | 90.90 | 90.10 | 6724121 | -0.11% |
| 18 Oct 2023 | 90.75 | 92.50 | 92.50 | 90.50 | 11466227 | -1.20% |
| 17 Oct 2023 | 91.85 | 91.00 | 92.30 | 90.75 | 13355267 | 1.05% |
| 16 Oct 2023 | 90.90 | 91.00 | 91.15 | 90.20 | 8631278 | 0.06% |
| 13 Oct 2023 | 90.85 | 90.30 | 91.25 | 90.05 | 12881848 | 0.61% |
| 12 Oct 2023 | 90.30 | 89.85 | 90.70 | 89.85 | 9922340 | 0.67% |
| 11 Oct 2023 | 89.70 | 89.00 | 90.25 | 88.65 | 12124613 | 1.53% |
| 10 Oct 2023 | 88.35 | 87.45 | 88.55 | 87.30 | 9460129 | 1.03% |
| 09 Oct 2023 | 87.45 | 88.45 | 88.60 | 87.00 | 10345543 | -2.56% |
| 06 Oct 2023 | 89.75 | 90.00 | 90.00 | 89.35 | 8500414 | 0.11% |
| 05 Oct 2023 | 89.65 | 90.45 | 90.75 | 89.20 | 9293183 | 0.62% |
| 04 Oct 2023 | 89.10 | 90.00 | 90.15 | 88.70 | 10554372 | -1.00% |
| 03 Oct 2023 | 90.00 | 91.40 | 91.40 | 89.80 | 12491467 | -1.04% |
| 29 Sep 2023 | 90.95 | 90.60 | 91.15 | 90.25 | 7353379 | 1.28% |
| 28 Sep 2023 | 89.80 | 90.80 | 91.40 | 89.50 | 17116633 | -0.66% |
| 27 Sep 2023 | 90.40 | 92.05 | 92.40 | 90.10 | 17576586 | -1.74% |
| 26 Sep 2023 | 92.00 | 92.20 | 92.80 | 91.90 | 8786944 | 0.05% |
| 25 Sep 2023 | 91.95 | 92.50 | 92.60 | 91.80 | 10885789 | -0.33% |
| 22 Sep 2023 | 92.25 | 92.80 | 93.35 | 92.00 | 10983768 | -0.54% |
| 21 Sep 2023 | 92.75 | 91.90 | 93.15 | 91.80 | 15173388 | 0.98% |
| 20 Sep 2023 | 91.85 | 92.45 | 92.95 | 91.40 | 18228395 | -0.81% |
| 18 Sep 2023 | 92.60 | 92.80 | 93.40 | 91.80 | 17302409 | 0.71% |
| 15 Sep 2023 | 91.95 | 94.35 | 94.55 | 91.75 | 35184771 | -2.85% |
| 14 Sep 2023 | 94.65 | 93.60 | 95.10 | 93.15 | 16430876 | 1.66% |
| 13 Sep 2023 | 93.10 | 91.90 | 93.50 | 91.35 | 11716054 | 1.69% |
| 12 Sep 2023 | 91.55 | 95.90 | 95.90 | 91.35 | 21373206 | -3.83% |
| 11 Sep 2023 | 95.20 | 95.50 | 96.00 | 94.10 | 23997873 | 1.28% |
| 08 Sep 2023 | 94.00 | 92.20 | 94.95 | 91.55 | 29294769 | 2.51% |
| 07 Sep 2023 | 91.70 | 91.45 | 91.90 | 91.05 | 7697172 | 0.38% |
| 06 Sep 2023 | 91.35 | 91.45 | 91.70 | 90.50 | 8805552 | 0.00% |
| 05 Sep 2023 | 91.35 | 90.55 | 91.70 | 90.40 | 12849665 | 1.44% |
| 04 Sep 2023 | 90.05 | 89.30 | 90.50 | 89.30 | 13063008 | 1.12% |
| 01 Sep 2023 | 89.05 | 89.35 | 90.00 | 88.75 | 14735373 | -0.06% |
| 31 Aug 2023 | 89.10 | 90.75 | 91.55 | 88.95 | 15918998 | -1.82% |
| 30 Aug 2023 | 90.75 | 91.50 | 91.50 | 90.60 | 10926964 | -1.25% |
| 29 Aug 2023 | 91.90 | 92.05 | 92.40 | 91.60 | 6510089 | 0.00% |
| 28 Aug 2023 | 91.90 | 92.25 | 92.50 | 91.70 | 6866040 | 0.11% |
| 25 Aug 2023 | 91.80 | 91.95 | 93.20 | 91.65 | 7021529 | -0.49% |
| 24 Aug 2023 | 92.25 | 91.70 | 93.25 | 91.55 | 9936618 | 1.04% |
| 23 Aug 2023 | 91.30 | 91.85 | 92.00 | 91.20 | 6805550 | -0.60% |
| 22 Aug 2023 | 91.85 | 92.40 | 92.40 | 91.65 | 5274379 | -0.16% |
| 21 Aug 2023 | 92.00 | 91.30 | 92.15 | 90.75 | 7450923 | 0.66% |
| 18 Aug 2023 | 91.40 | 92.15 | 92.35 | 91.10 | 7603578 | -0.92% |
| 17 Aug 2023 | 92.25 | 93.30 | 93.50 | 92.00 | 6856243 | -1.13% |
| 16 Aug 2023 | 93.30 | 92.60 | 93.45 | 92.05 | 7026509 | 0.76% |
| 14 Aug 2023 | 92.60 | 93.50 | 93.55 | 91.50 | 6762888 | -0.96% |
| 11 Aug 2023 | 93.50 | 94.00 | 94.30 | 93.35 | 9294868 | -0.37% |
| 10 Aug 2023 | 93.85 | 93.90 | 94.30 | 93.50 | 6480305 | -0.05% |
| 09 Aug 2023 | 93.90 | 92.45 | 94.05 | 92.20 | 9339961 | 1.68% |
| 08 Aug 2023 | 92.35 | 93.00 | 93.45 | 91.95 | 14652588 | -0.54% |
| 07 Aug 2023 | 92.85 | 92.45 | 93.00 | 92.00 | 6947500 | 0.60% |
| 04 Aug 2023 | 92.30 | 93.55 | 93.90 | 92.05 | 10743670 | -1.28% |
| 03 Aug 2023 | 93.50 | 93.90 | 94.20 | 93.15 | 8703991 | -0.37% |
| 02 Aug 2023 | 93.85 | 94.40 | 94.65 | 93.00 | 16780965 | -0.16% |
| 01 Aug 2023 | 94.00 | 93.80 | 94.75 | 93.30 | 16132927 | 0.27% |
| 31 Jul 2023 | 93.75 | 96.00 | 96.20 | 93.00 | 25418124 | -1.57% |
| 28 Jul 2023 | 95.25 | 96.20 | 96.60 | 94.25 | 27278447 | -3.40% |
| 27 Jul 2023 | 98.60 | 100.40 | 100.45 | 98.10 | 16349608 | -1.00% |
| 26 Jul 2023 | 99.60 | 99.85 | 100.20 | 98.85 | 14912431 | 0.61% |
| 25 Jul 2023 | 99.00 | 99.95 | 100.25 | 98.70 | 11983867 | -0.85% |
| 24 Jul 2023 | 99.85 | 99.80 | 100.70 | 99.50 | 19073238 | 0.50% |
| 21 Jul 2023 | 99.35 | 98.85 | 99.85 | 98.60 | 18598910 | 0.61% |
| 20 Jul 2023 | 98.75 | 98.70 | 99.30 | 98.45 | 8940131 | 0.51% |
| 19 Jul 2023 | 98.25 | 98.00 | 99.05 | 97.70 | 15283446 | 0.67% |
| 18 Jul 2023 | 97.60 | 98.05 | 98.40 | 97.20 | 9527821 | 0.26% |
| 17 Jul 2023 | 97.35 | 97.40 | 97.90 | 96.90 | 19126927 | 0.78% |
| 14 Jul 2023 | 96.60 | 96.50 | 97.65 | 95.80 | 24048036 | 0.42% |
| 13 Jul 2023 | 96.20 | 98.40 | 98.70 | 96.00 | 11491737 | -1.74% |
| 12 Jul 2023 | 97.90 | 98.25 | 99.35 | 97.70 | 14979586 | -0.20% |
| 11 Jul 2023 | 98.10 | 97.80 | 98.90 | 96.90 | 17508261 | 0.72% |
| 10 Jul 2023 | 97.40 | 101.00 | 101.45 | 97.10 | 24042759 | -1.81% |
| 07 Jul 2023 | 99.20 | 99.45 | 101.25 | 98.80 | 37546405 | 0.61% |
| 06 Jul 2023 | 98.60 | 96.00 | 98.80 | 96.00 | 32778334 | 3.25% |
| 05 Jul 2023 | 95.50 | 95.15 | 95.70 | 93.40 | 14283796 | 0.90% |
| 04 Jul 2023 | 94.65 | 96.00 | 96.40 | 94.35 | 11918401 | -0.63% |
| 03 Jul 2023 | 95.25 | 91.60 | 96.10 | 91.30 | 32972732 | 4.33% |
| 30 Jun 2023 | 91.30 | 90.95 | 91.95 | 90.65 | 12595671 | 0.72% |
| 28 Jun 2023 | 90.65 | 89.70 | 91.15 | 89.00 | 14388441 | 1.45% |
| 27 Jun 2023 | 89.35 | 89.75 | 90.50 | 88.90 | 10668117 | -0.22% |
| 26 Jun 2023 | 89.55 | 89.30 | 89.95 | 88.70 | 10963542 | 0.28% |
| 23 Jun 2023 | 89.30 | 92.30 | 92.40 | 88.85 | 18134295 | -2.93% |
| 22 Jun 2023 | 92.00 | 92.00 | 92.85 | 91.75 | 9694937 | 0.00% |
| 21 Jun 2023 | 92.00 | 91.95 | 92.85 | 91.70 | 9499893 | 0.11% |
| 20 Jun 2023 | 91.90 | 91.90 | 92.60 | 91.30 | 9394894 | 0.00% |
| 19 Jun 2023 | 91.90 | 92.15 | 92.85 | 91.65 | 6800507 | -0.27% |
| 16 Jun 2023 | 92.15 | 93.00 | 93.20 | 91.90 | 15146569 | -0.81% |
| 15 Jun 2023 | 92.90 | 93.30 | 93.70 | 92.60 | 8742159 | -0.27% |
| 14 Jun 2023 | 93.15 | 92.20 | 93.50 | 92.00 | 19246845 | 1.36% |
| 13 Jun 2023 | 91.90 | 92.85 | 93.10 | 91.70 | 19796495 | 0.05% |
| 12 Jun 2023 | 91.85 | 90.70 | 92.00 | 90.20 | 10813997 | 1.72% |
| 09 Jun 2023 | 90.30 | 90.20 | 91.65 | 90.15 | 9921823 | 0.28% |
| 08 Jun 2023 | 90.05 | 90.75 | 90.85 | 89.70 | 10809055 | -0.88% |
| 07 Jun 2023 | 90.85 | 89.55 | 91.10 | 89.50 | 11403972 | 1.62% |
| 06 Jun 2023 | 89.40 | 89.40 | 89.80 | 88.85 | 5740801 | 0.17% |
| 05 Jun 2023 | 89.25 | 89.90 | 90.00 | 88.65 | 9227005 | -0.61% |
| 02 Jun 2023 | 89.80 | 90.50 | 90.90 | 89.70 | 7123634 | -0.77% |
| 01 Jun 2023 | 90.50 | 90.50 | 91.15 | 89.90 | 11770478 | 0.56% |
| 31 May 2023 | 90.00 | 90.40 | 91.40 | 89.55 | 17157711 | -0.33% |
| 30 May 2023 | 90.30 | 90.00 | 90.95 | 89.80 | 9269698 | 0.28% |
| 29 May 2023 | 90.05 | 90.30 | 90.45 | 89.40 | 6891927 | -0.17% |
| 26 May 2023 | 90.20 | 89.20 | 90.30 | 89.00 | 9846321 | 1.18% |
| 25 May 2023 | 89.15 | 89.85 | 89.85 | 88.60 | 9684940 | -0.56% |
| 24 May 2023 | 89.65 | 89.10 | 89.90 | 88.75 | 19866440 | 0.73% |
| 23 May 2023 | 89.00 | 87.45 | 89.90 | 86.75 | 27392800 | 2.12% |
| 22 May 2023 | 87.15 | 86.05 | 87.30 | 85.30 | 9226502 | 1.28% |
| 19 May 2023 | 86.05 | 86.00 | 86.25 | 84.80 | 11201198 | 0.06% |
| 18 May 2023 | 86.00 | 87.60 | 87.75 | 85.80 | 16119484 | -1.77% |
| 17 May 2023 | 87.55 | 87.80 | 88.60 | 87.30 | 20861152 | 0.63% |
| 16 May 2023 | 87.00 | 85.40 | 87.65 | 85.00 | 44298431 | 3.33% |
| 15 May 2023 | 84.20 | 83.80 | 84.55 | 83.55 | 7167177 | 0.78% |
| 12 May 2023 | 83.55 | 83.85 | 84.15 | 83.35 | 4700410 | -0.48% |
| 11 May 2023 | 83.95 | 84.30 | 84.45 | 83.80 | 4455253 | -0.36% |
| 10 May 2023 | 84.25 | 84.50 | 84.60 | 83.85 | 7349573 | 0.30% |
| 09 May 2023 | 84.00 | 83.75 | 84.30 | 83.50 | 7286472 | 0.90% |
| 08 May 2023 | 83.25 | 83.00 | 83.45 | 82.40 | 6051050 | 0.54% |
| 05 May 2023 | 82.80 | 83.30 | 83.45 | 82.40 | 5895640 | -0.60% |
| 04 May 2023 | 83.30 | 83.10 | 84.50 | 82.90 | 15811123 | 0.73% |
| 03 May 2023 | 82.70 | 82.45 | 83.60 | 82.45 | 12067736 | 0.67% |
| 02 May 2023 | 82.15 | 81.75 | 82.70 | 81.40 | 11768608 | 0.92% |
| 28 Apr 2023 | 81.40 | 80.95 | 81.55 | 80.40 | 11996476 | 1.18% |
| 27 Apr 2023 | 80.45 | 78.55 | 80.75 | 78.55 | 17036886 | 2.55% |
| 26 Apr 2023 | 78.45 | 78.35 | 78.85 | 78.15 | 5090493 | 0.00% |
| 25 Apr 2023 | 78.45 | 78.25 | 78.85 | 78.05 | 4656411 | 0.26% |
| 24 Apr 2023 | 78.25 | 78.30 | 78.60 | 77.95 | 7060879 | 0.00% |
| 21 Apr 2023 | 78.25 | 78.75 | 78.75 | 77.85 | 5001767 | 0.06% |
| 20 Apr 2023 | 78.20 | 78.90 | 79.10 | 78.10 | 7789377 | -0.45% |
| 19 Apr 2023 | 78.55 | 77.95 | 78.75 | 77.70 | 7940271 | 0.71% |
| 18 Apr 2023 | 78.00 | 77.20 | 78.10 | 77.20 | 5096362 | 0.97% |
| 17 Apr 2023 | 77.25 | 77.20 | 77.45 | 76.80 | 7736935 | 0.06% |
| 13 Apr 2023 | 77.20 | 78.00 | 78.15 | 77.00 | 6411454 | -1.03% |
| 12 Apr 2023 | 78.00 | 77.90 | 78.20 | 77.55 | 4182972 | 0.13% |
| 11 Apr 2023 | 77.90 | 77.80 | 78.10 | 77.65 | 2998570 | 0.13% |
| 10 Apr 2023 | 77.80 | 77.70 | 78.20 | 77.40 | 5706517 | 0.13% |
| 06 Apr 2023 | 77.70 | 77.15 | 77.85 | 76.90 | 5063531 | 0.71% |
| 05 Apr 2023 | 77.15 | 78.05 | 78.25 | 77.00 | 6867318 | -0.45% |
| 03 Apr 2023 | 77.50 | 77.25 | 78.25 | 76.90 | 11416090 | -0.51% |
| 31 Mar 2023 | 77.90 | 77.30 | 78.35 | 77.20 | 9748505 | 1.30% |
| 29 Mar 2023 | 76.90 | 76.85 | 77.55 | 76.65 | 9921198 | 0.00% |
| 28 Mar 2023 | 76.90 | 76.90 | 77.40 | 75.75 | 7446988 | -0.26% |
| 27 Mar 2023 | 77.10 | 78.00 | 78.40 | 76.75 | 4845906 | -1.66% |
| 24 Mar 2023 | 78.40 | 78.85 | 79.20 | 78.00 | 10269895 | -0.76% |
| 23 Mar 2023 | 79.00 | 79.35 | 79.60 | 78.80 | 7065528 | -0.75% |
| 22 Mar 2023 | 79.60 | 79.80 | 79.95 | 79.10 | 8162089 | 0.06% |
| 21 Mar 2023 | 79.55 | 80.80 | 81.15 | 79.30 | 9942587 | -1.30% |
| 20 Mar 2023 | 80.60 | 79.20 | 80.70 | 78.70 | 18090005 | 1.64% |
| 17 Mar 2023 | 79.30 | 80.60 | 80.85 | 78.85 | 22904016 | -0.75% |
| 16 Mar 2023 | 79.90 | 79.00 | 80.45 | 78.75 | 27348566 | 1.65% |
| 15 Mar 2023 | 78.60 | 78.25 | 79.05 | 78.00 | 8183051 | 1.16% |
| 14 Mar 2023 | 77.70 | 77.85 | 78.10 | 77.25 | 8316642 | -0.13% |
| 13 Mar 2023 | 77.80 | 78.50 | 78.90 | 77.65 | 7151999 | -1.39% |
| 10 Mar 2023 | 78.90 | 78.50 | 79.25 | 77.50 | 6305111 | 0.25% |
| 09 Mar 2023 | 78.70 | 79.30 | 79.45 | 78.55 | 6135751 | -0.63% |
| 08 Mar 2023 | 79.20 | 78.75 | 79.35 | 78.50 | 5969771 | -0.06% |
| 06 Mar 2023 | 79.25 | 78.30 | 79.80 | 78.05 | 8582554 | 1.34% |
| 03 Mar 2023 | 78.20 | 78.15 | 78.45 | 77.70 | 5522499 | 0.39% |
| 02 Mar 2023 | 77.90 | 77.00 | 78.15 | 76.80 | 5273986 | 1.23% |
| 01 Mar 2023 | 76.95 | 76.00 | 77.20 | 75.85 | 6694749 | 1.18% |
| 28 Feb 2023 | 76.05 | 76.90 | 77.05 | 75.80 | 10000095 | -1.04% |
| 27 Feb 2023 | 76.85 | 77.35 | 77.40 | 76.20 | 6945215 | -0.65% |
| 24 Feb 2023 | 77.35 | 77.50 | 77.65 | 77.10 | 6103178 | 0.19% |
| 23 Feb 2023 | 77.20 | 77.70 | 77.90 | 76.75 | 6290065 | -0.13% |
| 22 Feb 2023 | 77.30 | 78.65 | 78.80 | 77.10 | 9878001 | -2.40% |
| 21 Feb 2023 | 79.20 | 80.00 | 80.25 | 79.00 | 4633296 | -0.44% |
| 20 Feb 2023 | 79.55 | 80.70 | 80.95 | 79.30 | 6867570 | -1.24% |
| 17 Feb 2023 | 80.55 | 79.90 | 81.05 | 79.60 | 9145422 | 0.94% |
| 16 Feb 2023 | 79.80 | 79.85 | 80.05 | 79.20 | 8603036 | 0.38% |
| 15 Feb 2023 | 79.50 | 78.45 | 79.75 | 78.45 | 3686045 | 0.44% |
| 14 Feb 2023 | 79.15 | 79.45 | 79.85 | 78.65 | 5013825 | -0.44% |
| 13 Feb 2023 | 79.50 | 80.00 | 80.25 | 79.25 | 6470826 | -0.38% |
| 10 Feb 2023 | 79.80 | 79.65 | 80.45 | 79.50 | 6286269 | 0.25% |
| 09 Feb 2023 | 79.60 | 79.20 | 80.70 | 78.90 | 8609974 | 0.44% |
| 08 Feb 2023 | 79.25 | 79.00 | 79.40 | 78.30 | 6093832 | 0.25% |
| 07 Feb 2023 | 79.05 | 79.25 | 79.75 | 78.65 | 6876198 | -0.25% |
| 06 Feb 2023 | 79.25 | 78.50 | 79.60 | 78.10 | 9507602 | 1.02% |
| 03 Feb 2023 | 78.45 | 78.90 | 78.90 | 76.90 | 11116563 | -0.13% |
| 02 Feb 2023 | 78.55 | 79.60 | 80.00 | 78.15 | 10817457 | -1.57% |
| 01 Feb 2023 | 79.80 | 81.70 | 81.95 | 78.35 | 20031377 | -2.39% |
| 31 Jan 2023 | 81.75 | 82.50 | 83.30 | 81.15 | 21752061 | 0.00% |
| 30 Jan 2023 | 81.75 | 81.00 | 82.50 | 80.40 | 10783051 | 0.93% |
| 27 Jan 2023 | 81.00 | 82.55 | 83.05 | 80.00 | 10838959 | -1.82% |
| 25 Jan 2023 | 82.50 | 82.90 | 83.40 | 82.30 | 8188678 | -0.78% |
| 24 Jan 2023 | 83.15 | 83.80 | 83.80 | 82.70 | 7069973 | -0.36% |
| 23 Jan 2023 | 83.45 | 83.15 | 83.60 | 82.60 | 6972772 | 0.66% |
| 20 Jan 2023 | 82.90 | 83.20 | 83.55 | 82.75 | 9411562 | -0.42% |
| 19 Jan 2023 | 83.25 | 82.15 | 83.40 | 81.90 | 9857262 | 1.34% |
| 18 Jan 2023 | 82.15 | 81.45 | 82.90 | 81.25 | 7980164 | 0.67% |
| 17 Jan 2023 | 81.60 | 82.30 | 82.70 | 81.00 | 8776414 | -0.79% |
| 16 Jan 2023 | 82.25 | 82.45 | 82.70 | 81.75 | 9367702 | -0.06% |
| 13 Jan 2023 | 82.30 | 81.55 | 82.45 | 81.10 | 8018070 | 0.86% |
| 12 Jan 2023 | 81.60 | 83.75 | 83.90 | 81.20 | 16440461 | -2.33% |
| 11 Jan 2023 | 83.55 | 80.85 | 84.05 | 80.60 | 44099830 | 3.66% |
| 10 Jan 2023 | 80.60 | 80.55 | 80.80 | 79.70 | 11953196 | 0.62% |
| 09 Jan 2023 | 80.10 | 80.85 | 81.00 | 79.65 | 16438468 | 0.06% |
| 06 Jan 2023 | 80.05 | 79.30 | 80.80 | 79.00 | 19075518 | 1.20% |
| 05 Jan 2023 | 79.10 | 78.75 | 79.25 | 78.35 | 14449439 | 1.28% |
| 04 Jan 2023 | 78.10 | 78.90 | 79.50 | 77.40 | 11974831 | -0.51% |
| 03 Jan 2023 | 78.50 | 78.00 | 78.90 | 77.70 | 11509540 | 0.64% |
| 02 Jan 2023 | 78.00 | 77.00 | 78.55 | 76.45 | 16878293 | 1.96% |
| 30 Dec 2022 | 76.50 | 75.20 | 77.50 | 75.20 | 15567911 | 2.34% |
| 29 Dec 2022 | 74.75 | 74.80 | 75.15 | 74.10 | 10191269 | -0.07% |
| 28 Dec 2022 | 74.80 | 74.85 | 75.15 | 74.45 | 6599386 | -0.40% |
| 27 Dec 2022 | 75.10 | 74.90 | 75.20 | 74.35 | 5815217 | 0.94% |
| 26 Dec 2022 | 74.40 | 73.00 | 74.60 | 72.35 | 9571856 | 1.92% |
| 23 Dec 2022 | 73.00 | 74.60 | 75.10 | 72.80 | 15286836 | -2.80% |
| 22 Dec 2022 | 75.10 | 76.40 | 76.75 | 74.65 | 15215404 | -1.70% |
| 21 Dec 2022 | 76.40 | 77.80 | 78.15 | 76.15 | 8618706 | -1.80% |
| 20 Dec 2022 | 77.80 | 77.95 | 78.15 | 77.05 | 9368946 | -0.19% |
| 19 Dec 2022 | 77.95 | 77.20 | 78.15 | 76.60 | 12681354 | 1.30% |
| 16 Dec 2022 | 76.95 | 78.25 | 78.95 | 76.65 | 18672807 | -1.47% |
| 15 Dec 2022 | 78.10 | 78.15 | 78.50 | 77.80 | 9555282 | -0.06% |
| 14 Dec 2022 | 78.15 | 77.90 | 78.70 | 77.55 | 16268873 | 0.51% |
| 13 Dec 2022 | 77.75 | 79.20 | 79.25 | 77.45 | 16409283 | -1.46% |
| 12 Dec 2022 | 78.90 | 77.00 | 79.05 | 76.80 | 20455051 | 2.47% |
| 09 Dec 2022 | 77.00 | 77.50 | 78.35 | 76.70 | 24702723 | 0.33% |
| 08 Dec 2022 | 76.75 | 77.45 | 77.50 | 76.50 | 11996025 | 0.07% |
| 07 Dec 2022 | 76.70 | 76.75 | 77.80 | 76.15 | 20909569 | 1.19% |
| 06 Dec 2022 | 75.80 | 77.00 | 77.40 | 75.65 | 10369691 | -1.62% |
| 05 Dec 2022 | 77.05 | 77.05 | 77.70 | 76.70 | 10947250 | 0.06% |
| 02 Dec 2022 | 77.00 | 76.20 | 77.20 | 76.00 | 18220281 | 1.05% |
| 01 Dec 2022 | 76.20 | 77.00 | 77.15 | 76.00 | 15072561 | -0.59% |
| 30 Nov 2022 | 76.65 | 74.50 | 77.00 | 74.45 | 29122442 | 1.79% |
| 29 Nov 2022 | 75.30 | 76.45 | 76.70 | 75.00 | 17421133 | -1.18% |
| 28 Nov 2022 | 76.20 | 73.90 | 76.45 | 73.90 | 40695313 | 3.89% |
| 25 Nov 2022 | 73.35 | 72.20 | 73.95 | 71.65 | 22422462 | 1.80% |
| 24 Nov 2022 | 72.05 | 70.15 | 72.70 | 70.15 | 29444796 | 3.08% |
| 23 Nov 2022 | 69.90 | 70.05 | 70.30 | 69.70 | 7949141 | -0.14% |
| 22 Nov 2022 | 70.00 | 70.05 | 70.20 | 69.45 | 13456815 | -0.07% |
| 21 Nov 2022 | 70.05 | 69.35 | 70.40 | 69.15 | 14820946 | 1.16% |
| 18 Nov 2022 | 69.25 | 69.35 | 69.50 | 68.75 | 6231903 | 0.22% |
| 17 Nov 2022 | 69.10 | 69.45 | 69.70 | 69.00 | 5264089 | -0.29% |
| 16 Nov 2022 | 69.30 | 69.65 | 69.70 | 69.05 | 5638631 | -0.43% |
| 15 Nov 2022 | 69.60 | 69.80 | 69.80 | 69.15 | 6477425 | 0.22% |
| 14 Nov 2022 | 69.45 | 70.00 | 70.15 | 68.85 | 10222979 | -0.43% |
| 11 Nov 2022 | 69.75 | 69.95 | 70.00 | 69.40 | 8792244 | 0.22% |
| 10 Nov 2022 | 69.60 | 69.45 | 69.85 | 69.40 | 5974147 | 0.07% |
| 09 Nov 2022 | 69.55 | 70.35 | 70.50 | 69.40 | 10410493 | -0.78% |
| 07 Nov 2022 | 70.10 | 68.85 | 70.30 | 68.70 | 13032194 | 2.34% |
| 04 Nov 2022 | 68.50 | 68.65 | 69.00 | 68.30 | 8971834 | -0.29% |
| 03 Nov 2022 | 68.70 | 68.50 | 69.15 | 68.50 | 6466688 | 0.15% |
| 02 Nov 2022 | 68.60 | 68.55 | 69.05 | 68.35 | 6785578 | 0.15% |
| 01 Nov 2022 | 68.50 | 68.40 | 68.65 | 68.15 | 7840600 | 0.37% |
| 31 Oct 2022 | 68.25 | 68.50 | 68.80 | 68.10 | 10549071 | -0.29% |
| 28 Oct 2022 | 68.45 | 68.50 | 69.20 | 68.05 | 9586976 | 0.22% |
| 27 Oct 2022 | 68.30 | 67.90 | 68.50 | 67.85 | 10404151 | 0.59% |
| 25 Oct 2022 | 67.90 | 67.85 | 68.25 | 67.20 | 12609170 | -0.22% |
| 24 Oct 2022 | 68.05 | 68.25 | 68.45 | 67.95 | 3745316 | 0.81% |
| 21 Oct 2022 | 67.50 | 67.40 | 68.05 | 67.20 | 9542021 | -0.52% |
| 20 Oct 2022 | 67.85 | 66.65 | 68.20 | 66.55 | 19426605 | 1.27% |
| 19 Oct 2022 | 67.00 | 66.80 | 67.25 | 66.45 | 7157066 | 0.45% |
| 18 Oct 2022 | 66.70 | 66.40 | 66.80 | 66.10 | 8153819 | 0.98% |
| 17 Oct 2022 | 66.05 | 66.50 | 66.70 | 65.55 | 10841451 | -0.38% |
| 14 Oct 2022 | 66.30 | 68.00 | 68.00 | 66.20 | 10119406 | -0.82% |
| 13 Oct 2022 | 66.85 | 67.30 | 67.75 | 66.45 | 9890714 | -0.59% |
| 12 Oct 2022 | 67.25 | 66.00 | 67.85 | 65.95 | 14459865 | 1.97% |
| 11 Oct 2022 | 65.95 | 67.70 | 67.70 | 65.80 | 14905741 | -2.37% |
| 10 Oct 2022 | 67.55 | 67.00 | 67.70 | 66.85 | 9042660 | 0.15% |
| 07 Oct 2022 | 67.45 | 67.65 | 67.85 | 67.05 | 14879891 | -0.44% |
| 06 Oct 2022 | 67.75 | 67.95 | 68.10 | 67.35 | 13000167 | 0.67% |
| 04 Oct 2022 | 67.30 | 68.00 | 68.00 | 67.10 | 10513995 | 0.90% |
| 03 Oct 2022 | 66.70 | 67.25 | 68.05 | 66.55 | 13288633 | -0.37% |
| 30 Sep 2022 | 66.95 | 65.95 | 67.20 | 65.50 | 16041026 | 1.59% |
| 29 Sep 2022 | 65.90 | 66.10 | 67.30 | 65.20 | 24560255 | 0.23% |
| 28 Sep 2022 | 65.75 | 66.40 | 66.40 | 65.55 | 15974881 | -1.50% |
| 27 Sep 2022 | 66.75 | 66.40 | 67.10 | 66.10 | 14140070 | 1.06% |
| 26 Sep 2022 | 66.05 | 67.20 | 67.40 | 65.90 | 19194238 | -2.08% |
| 23 Sep 2022 | 67.45 | 67.80 | 67.95 | 67.20 | 13578280 | -0.52% |
| 22 Sep 2022 | 67.80 | 68.20 | 68.25 | 67.50 | 15775504 | -0.95% |
| 21 Sep 2022 | 68.45 | 69.30 | 69.30 | 68.20 | 24710729 | -0.94% |
| 20 Sep 2022 | 69.10 | 70.00 | 70.15 | 69.05 | 20693245 | -0.79% |
| 19 Sep 2022 | 69.65 | 70.25 | 70.40 | 69.60 | 13595148 | -0.43% |
| 16 Sep 2022 | 69.95 | 71.55 | 71.70 | 69.50 | 25993505 | -2.24% |
| 15 Sep 2022 | 71.55 | 72.00 | 72.20 | 71.30 | 9985561 | -0.35% |
| 14 Sep 2022 | 71.80 | 71.95 | 72.25 | 71.60 | 9024753 | -0.62% |
| 13 Sep 2022 | 72.25 | 73.05 | 73.10 | 72.00 | 11555561 | -0.55% |
| 12 Sep 2022 | 72.65 | 72.85 | 72.95 | 71.95 | 21463828 | 0.14% |
| 09 Sep 2022 | 72.55 | 73.30 | 73.40 | 72.35 | 9906299 | -0.68% |
| 08 Sep 2022 | 73.05 | 71.90 | 73.75 | 71.80 | 24401527 | 2.31% |
| 07 Sep 2022 | 71.40 | 70.80 | 71.55 | 70.70 | 19254652 | 0.99% |
| 06 Sep 2022 | 70.70 | 71.15 | 71.20 | 70.60 | 10545363 | -0.35% |
| 05 Sep 2022 | 70.95 | 71.50 | 71.65 | 70.85 | 11658725 | -0.49% |
| 02 Sep 2022 | 71.30 | 71.45 | 71.55 | 70.85 | 13349456 | 0.21% |
| 01 Sep 2022 | 71.15 | 71.00 | 71.50 | 70.80 | 17854146 | -0.49% |
| 30 Aug 2022 | 71.50 | 71.45 | 71.85 | 71.35 | 14284488 | 0.63% |
| 29 Aug 2022 | 71.05 | 71.15 | 71.45 | 70.35 | 14387511 | -1.18% |
| 26 Aug 2022 | 71.90 | 71.85 | 72.30 | 71.70 | 10546886 | 0.63% |
| 25 Aug 2022 | 71.45 | 70.90 | 71.95 | 70.80 | 13090152 | 1.28% |
| 24 Aug 2022 | 70.55 | 71.25 | 71.45 | 70.25 | 19584234 | -0.70% |
| 23 Aug 2022 | 71.05 | 70.80 | 71.60 | 70.75 | 11581331 | -0.35% |
| 22 Aug 2022 | 71.30 | 72.10 | 72.15 | 70.90 | 13714233 | -1.18% |
| 19 Aug 2022 | 72.15 | 72.65 | 72.75 | 71.80 | 13357442 | -0.69% |
| 18 Aug 2022 | 72.65 | 73.50 | 73.65 | 72.45 | 18850835 | -0.95% |
| 17 Aug 2022 | 73.35 | 73.30 | 73.80 | 73.20 | 18542371 | 0.27% |
| 16 Aug 2022 | 73.15 | 71.75 | 73.25 | 71.25 | 26772067 | 2.24% |
| 12 Aug 2022 | 71.55 | 70.95 | 71.70 | 70.80 | 12294928 | 0.85% |
| 11 Aug 2022 | 70.95 | 71.35 | 71.35 | 70.60 | 16670568 | -2.14% |
| 10 Aug 2022 | 72.50 | 73.65 | 73.70 | 72.40 | 29085499 | -1.16% |
| 08 Aug 2022 | 73.35 | 73.10 | 73.75 | 72.40 | 16091607 | 0.34% |
| 05 Aug 2022 | 73.10 | 71.45 | 73.30 | 70.90 | 48935830 | 2.67% |
| 04 Aug 2022 | 71.20 | 71.50 | 71.60 | 70.55 | 25024630 | 0.28% |
| 03 Aug 2022 | 71.00 | 72.30 | 72.40 | 70.75 | 18893830 | -1.32% |
| 02 Aug 2022 | 71.95 | 71.40 | 72.10 | 71.25 | 15655719 | 1.20% |
| 01 Aug 2022 | 71.10 | 72.50 | 72.50 | 70.80 | 30168751 | -2.54% |
| 29 Jul 2022 | 72.95 | 72.50 | 73.25 | 72.25 | 16983013 | 1.25% |
| 28 Jul 2022 | 72.05 | 72.05 | 72.65 | 71.90 | 11715079 | -0.07% |
| 27 Jul 2022 | 72.10 | 71.75 | 72.30 | 71.40 | 8726504 | 0.63% |
| 26 Jul 2022 | 71.65 | 72.10 | 72.15 | 71.45 | 8202210 | -0.62% |
| 25 Jul 2022 | 72.10 | 72.20 | 72.35 | 71.25 | 10124538 | -0.07% |
| 22 Jul 2022 | 72.15 | 72.90 | 72.95 | 72.00 | 8740051 | -0.55% |
| 21 Jul 2022 | 72.55 | 72.35 | 72.75 | 71.35 | 9537111 | 0.28% |
| 20 Jul 2022 | 72.35 | 73.00 | 73.10 | 72.20 | 10590222 | 0.49% |
| 19 Jul 2022 | 72.00 | 71.25 | 72.15 | 71.00 | 7585011 | 1.19% |
| 18 Jul 2022 | 71.15 | 70.70 | 71.25 | 70.35 | 6697658 | 1.14% |
| 15 Jul 2022 | 70.35 | 70.70 | 71.10 | 70.00 | 7310057 | -0.57% |
| 14 Jul 2022 | 70.75 | 70.40 | 71.00 | 70.20 | 8917897 | 0.50% |
| 13 Jul 2022 | 70.40 | 70.65 | 70.95 | 70.25 | 13704386 | -0.35% |
| 12 Jul 2022 | 70.65 | 72.45 | 72.50 | 70.40 | 16729806 | -2.62% |
| 11 Jul 2022 | 72.55 | 72.70 | 72.85 | 72.05 | 11548617 | -0.21% |
| 08 Jul 2022 | 72.70 | 73.00 | 73.25 | 72.20 | 11692575 | 0.00% |
| 07 Jul 2022 | 72.70 | 73.30 | 73.30 | 72.15 | 17846046 | 0.14% |
| 06 Jul 2022 | 72.60 | 74.00 | 74.60 | 72.25 | 21856830 | -1.36% |
| 05 Jul 2022 | 73.60 | 74.50 | 74.50 | 73.40 | 17464685 | -1.01% |
| 04 Jul 2022 | 74.35 | 74.70 | 74.70 | 73.30 | 12798384 | -0.27% |
| 01 Jul 2022 | 74.55 | 75.00 | 75.15 | 72.85 | 22029311 | 0.40% |
| 30 Jun 2022 | 74.25 | 73.95 | 76.00 | 73.70 | 34424950 | 1.43% |
| 29 Jun 2022 | 73.20 | 72.40 | 73.37 | 72.00 | 12602600 | 1.39% |
| 28 Jun 2022 | 72.20 | 73.00 | 73.77 | 71.70 | 15087448 | -1.14% |
| 27 Jun 2022 | 73.03 | 73.33 | 73.90 | 72.53 | 11887157 | 0.97% |
| 24 Jun 2022 | 72.33 | 71.73 | 72.43 | 71.53 | 7871986 | 1.12% |
| 23 Jun 2022 | 71.53 | 70.67 | 71.73 | 70.10 | 11052835 | 1.65% |
| 22 Jun 2022 | 70.37 | 70.63 | 71.07 | 69.07 | 12427782 | -0.18% |
| 21 Jun 2022 | 70.50 | 69.37 | 70.83 | 69.03 | 9446372 | 2.62% |
| 20 Jun 2022 | 68.70 | 70.07 | 70.30 | 67.70 | 12775588 | -1.11% |
| 17 Jun 2022 | 69.47 | 72.00 | 72.00 | 69.03 | 15767609 | -3.65% |
| 16 Jun 2022 | 72.10 | 73.70 | 73.80 | 71.67 | 9931675 | -0.96% |
| 15 Jun 2022 | 72.80 | 74.00 | 74.00 | 72.20 | 9591153 | -0.95% |
| 14 Jun 2022 | 73.50 | 75.70 | 76.00 | 73.37 | 15682933 | -2.94% |
| 13 Jun 2022 | 75.73 | 77.53 | 77.53 | 75.37 | 10082086 | -3.12% |
| 10 Jun 2022 | 78.17 | 78.60 | 78.67 | 77.67 | 10782311 | -0.89% |
| 09 Jun 2022 | 78.87 | 78.67 | 80.47 | 77.93 | 21408262 | 0.25% |
| 08 Jun 2022 | 78.67 | 79.10 | 79.43 | 78.43 | 8635359 | -0.16% |
| 07 Jun 2022 | 78.80 | 78.23 | 79.67 | 77.77 | 9867341 | 0.55% |
| 06 Jun 2022 | 78.37 | 78.87 | 79.07 | 77.63 | 8108561 | -0.63% |
| 03 Jun 2022 | 78.87 | 78.70 | 79.33 | 78.57 | 9043106 | 0.56% |
| 02 Jun 2022 | 78.43 | 79.23 | 79.50 | 77.33 | 10849768 | -0.47% |
| 01 Jun 2022 | 78.80 | 78.00 | 79.37 | 77.83 | 11124014 | 1.90% |
| 31 May 2022 | 77.33 | 77.13 | 78.33 | 77.00 | 13283897 | -0.09% |
| 30 May 2022 | 77.40 | 76.83 | 77.50 | 76.03 | 8148419 | 1.71% |
| 27 May 2022 | 76.10 | 76.93 | 77.03 | 75.43 | 7744647 | -0.04% |
| 26 May 2022 | 76.13 | 76.67 | 77.20 | 74.57 | 15855279 | -0.52% |
| 25 May 2022 | 76.53 | 79.53 | 79.63 | 76.13 | 11544857 | -3.29% |
| 24 May 2022 | 79.13 | 78.47 | 79.73 | 78.13 | 12302782 | 0.84% |
| 23 May 2022 | 78.47 | 78.40 | 79.07 | 77.80 | 11658604 | 0.64% |
| 20 May 2022 | 77.97 | 79.33 | 79.47 | 77.43 | 16158630 | -0.26% |
| 19 May 2022 | 78.17 | 78.00 | 78.93 | 77.00 | 14576700 | -0.67% |
| 18 May 2022 | 78.70 | 82.67 | 82.93 | 78.50 | 43268313 | -5.10% |
| 17 May 2022 | 82.93 | 84.00 | 84.00 | 81.07 | 18261022 | 1.88% |
| 16 May 2022 | 81.40 | 82.67 | 82.67 | 80.43 | 8377926 | 0.66% |
| 13 May 2022 | 80.87 | 83.33 | 83.50 | 80.47 | 15067646 | -0.65% |
| 12 May 2022 | 81.40 | 80.30 | 82.67 | 79.70 | 20411762 | 1.37% |
| 11 May 2022 | 80.30 | 82.27 | 82.93 | 79.23 | 9743582 | -1.27% |
| 10 May 2022 | 81.33 | 82.93 | 84.20 | 80.83 | 10375582 | -1.62% |
| 09 May 2022 | 82.67 | 83.77 | 83.77 | 80.90 | 8241164 | -1.78% |
| 06 May 2022 | 84.17 | 83.33 | 85.17 | 81.73 | 9120449 | 0.44% |
| 05 May 2022 | 83.80 | 84.67 | 85.43 | 83.47 | 5343427 | -0.12% |
| 04 May 2022 | 83.90 | 84.57 | 85.80 | 83.40 | 5412290 | -0.63% |
| 02 May 2022 | 84.43 | 83.97 | 84.87 | 82.67 | 5749158 | 0.51% |
| 29 Apr 2022 | 84.00 | 87.60 | 87.60 | 83.73 | 8675536 | -3.04% |
| 28 Apr 2022 | 86.63 | 86.33 | 86.83 | 85.07 | 10515726 | 2.04% |
| 27 Apr 2022 | 84.90 | 85.07 | 86.00 | 83.40 | 9978492 | -1.31% |
| 26 Apr 2022 | 86.03 | 86.27 | 86.67 | 85.17 | 9422276 | 1.01% |
| 25 Apr 2022 | 85.17 | 88.53 | 88.63 | 84.93 | 11069540 | -4.91% |
| 22 Apr 2022 | 89.57 | 89.93 | 90.70 | 89.23 | 9118742 | -0.51% |
| 21 Apr 2022 | 90.03 | 89.63 | 90.27 | 88.93 | 14769541 | 1.24% |
| 20 Apr 2022 | 88.93 | 87.33 | 89.53 | 87.10 | 19126711 | 2.37% |
| 19 Apr 2022 | 86.87 | 86.20 | 88.67 | 85.67 | 20122110 | 1.72% |
| 18 Apr 2022 | 85.40 | 85.13 | 85.67 | 84.33 | 11647900 | 0.15% |
| 13 Apr 2022 | 85.27 | 84.03 | 86.00 | 83.77 | 11783874 | 1.48% |
| 12 Apr 2022 | 84.03 | 85.63 | 85.87 | 83.47 | 9722449 | -2.18% |
| 11 Apr 2022 | 85.90 | 84.60 | 86.30 | 84.40 | 12758301 | 1.50% |
| 08 Apr 2022 | 84.63 | 83.27 | 85.00 | 82.70 | 14466488 | 2.74% |
| 07 Apr 2022 | 82.37 | 82.87 | 84.50 | 82.17 | 20159190 | -1.98% |
| 06 Apr 2022 | 84.03 | 81.63 | 84.27 | 81.00 | 15720227 | 2.76% |
| 05 Apr 2022 | 81.77 | 81.87 | 82.33 | 81.57 | 8714130 | 0.29% |
| 04 Apr 2022 | 81.53 | 81.40 | 82.00 | 81.13 | 9396800 | 0.16% |
| 01 Apr 2022 | 81.40 | 79.40 | 81.63 | 79.33 | 10701784 | 2.65% |
| 31 Mar 2022 | 79.30 | 78.67 | 80.63 | 78.67 | 21134412 | 1.50% |
| 30 Mar 2022 | 78.13 | 79.80 | 79.80 | 77.40 | 106426898 | -0.94% |
| 29 Mar 2022 | 78.87 | 80.20 | 80.87 | 78.67 | 9751383 | -1.38% |
| 28 Mar 2022 | 79.97 | 79.60 | 80.47 | 78.47 | 10228584 | 0.97% |
| 25 Mar 2022 | 79.20 | 80.03 | 80.57 | 79.07 | 8158981 | -1.49% |
| 24 Mar 2022 | 80.40 | 81.20 | 81.43 | 80.23 | 8251754 | -0.90% |
| 23 Mar 2022 | 81.13 | 81.23 | 82.00 | 80.43 | 16847442 | 0.87% |
| 22 Mar 2022 | 80.43 | 79.33 | 81.23 | 79.00 | 20619526 | 2.24% |
| 21 Mar 2022 | 78.67 | 81.20 | 81.20 | 78.53 | 12111014 | -2.76% |
| 17 Mar 2022 | 80.90 | 81.60 | 81.93 | 80.07 | 27800074 | -0.49% |
| 16 Mar 2022 | 81.30 | 80.20 | 81.73 | 79.63 | 10117835 | 2.48% |
| 15 Mar 2022 | 79.33 | 80.53 | 80.70 | 78.80 | 11001228 | -1.49% |
| 14 Mar 2022 | 80.53 | 83.23 | 83.23 | 80.03 | 14878543 | -2.35% |
| 11 Mar 2022 | 82.47 | 80.53 | 82.93 | 80.27 | 12398829 | 2.28% |
| 10 Mar 2022 | 80.63 | 79.37 | 80.93 | 78.47 | 18394923 | 3.41% |
| 09 Mar 2022 | 77.97 | 79.27 | 79.27 | 77.20 | 15650703 | -0.08% |
| 08 Mar 2022 | 78.03 | 74.67 | 78.50 | 74.40 | 22322573 | 4.28% |
| 07 Mar 2022 | 74.83 | 75.97 | 75.97 | 74.13 | 16928369 | -0.89% |
| 04 Mar 2022 | 75.50 | 76.63 | 76.93 | 75.20 | 16670574 | -1.22% |
| 03 Mar 2022 | 76.43 | 76.67 | 77.67 | 75.33 | 18861056 | 2.14% |
| 02 Mar 2022 | 74.83 | 75.83 | 77.60 | 74.30 | 14926831 | -2.40% |
| 28 Feb 2022 | 76.67 | 75.20 | 77.47 | 73.73 | 16521199 | 2.36% |
| 25 Feb 2022 | 74.90 | 75.33 | 79.00 | 74.00 | 18699142 | 2.14% |
| 24 Feb 2022 | 73.33 | 76.63 | 77.47 | 72.87 | 13232094 | -6.11% |
| 23 Feb 2022 | 78.10 | 78.53 | 78.87 | 77.67 | 5683477 | 0.04% |
| 22 Feb 2022 | 78.07 | 78.00 | 79.10 | 77.67 | 7606407 | -1.76% |
| 21 Feb 2022 | 79.47 | 80.00 | 80.77 | 79.07 | 5730295 | -1.61% |
| 18 Feb 2022 | 80.77 | 80.93 | 81.53 | 80.40 | 5319044 | -0.20% |
| 17 Feb 2022 | 80.93 | 81.90 | 82.63 | 80.33 | 11183068 | -0.09% |
| 16 Feb 2022 | 81.00 | 79.50 | 81.47 | 79.50 | 11782127 | 2.31% |
| 15 Feb 2022 | 79.17 | 78.00 | 79.33 | 76.33 | 8652149 | 1.89% |
| 14 Feb 2022 | 77.70 | 80.67 | 80.67 | 77.43 | 10975847 | -4.51% |
| 11 Feb 2022 | 81.37 | 79.67 | 81.77 | 79.37 | 17657900 | 1.75% |
| 10 Feb 2022 | 79.97 | 80.73 | 80.97 | 79.77 | 12080112 | -0.90% |
| 09 Feb 2022 | 80.70 | 79.00 | 81.13 | 78.50 | 11720982 | -0.25% |
| 08 Feb 2022 | 80.90 | 82.07 | 82.37 | 80.00 | 15697108 | -1.26% |
| 07 Feb 2022 | 81.93 | 83.00 | 83.07 | 81.67 | 8968249 | -1.01% |
| 04 Feb 2022 | 82.77 | 83.27 | 83.57 | 82.47 | 7149068 | -0.40% |
| 03 Feb 2022 | 83.10 | 83.60 | 83.90 | 82.77 | 8744759 | 0.16% |
| 02 Feb 2022 | 82.97 | 81.67 | 83.30 | 81.47 | 9832796 | 2.22% |
| 01 Feb 2022 | 81.17 | 84.00 | 84.00 | 79.67 | 23085078 | -2.76% |
| 31 Jan 2022 | 83.47 | 84.47 | 85.33 | 82.80 | 13191388 | 0.89% |
| 28 Jan 2022 | 82.73 | 82.20 | 84.70 | 82.20 | 9996713 | 1.14% |
| 27 Jan 2022 | 81.80 | 80.60 | 82.50 | 79.87 | 8593559 | 1.03% |
| 25 Jan 2022 | 80.97 | 80.13 | 81.13 | 79.53 | 6434320 | 0.92% |
| 24 Jan 2022 | 80.23 | 80.67 | 81.63 | 79.93 | 13110559 | -1.11% |
| 21 Jan 2022 | 81.13 | 82.67 | 83.67 | 80.50 | 9818888 | -3.04% |
| 20 Jan 2022 | 83.67 | 83.40 | 83.97 | 82.90 | 6671672 | 0.32% |
| 19 Jan 2022 | 83.40 | 82.40 | 83.73 | 82.00 | 9913407 | 0.93% |
| 18 Jan 2022 | 82.63 | 82.80 | 83.70 | 82.23 | 14263853 | 0.16% |
| 17 Jan 2022 | 82.50 | 83.33 | 83.33 | 82.13 | 9699015 | 0.36% |
| 14 Jan 2022 | 82.20 | 81.00 | 82.93 | 80.90 | 14954005 | 1.77% |
| 13 Jan 2022 | 80.77 | 79.77 | 81.00 | 79.23 | 8373086 | 1.69% |
| 12 Jan 2022 | 79.43 | 79.47 | 80.00 | 78.90 | 7165590 | 0.46% |
| 11 Jan 2022 | 79.07 | 80.30 | 80.30 | 78.80 | 5946036 | -0.91% |
| 10 Jan 2022 | 79.80 | 79.33 | 80.10 | 78.87 | 6615734 | 1.01% |
| 07 Jan 2022 | 79.00 | 78.43 | 79.47 | 77.97 | 7535679 | 1.06% |
| 06 Jan 2022 | 78.17 | 78.20 | 78.43 | 75.37 | 7197038 | 0.00% |
| 05 Jan 2022 | 78.17 | 76.03 | 78.30 | 75.87 | 14249336 | 2.81% |
| 04 Jan 2022 | 76.03 | 75.80 | 76.60 | 75.50 | 5548059 | 0.97% |
| 03 Jan 2022 | 75.30 | 74.33 | 75.53 | 74.23 | 6684375 | 1.30% |
| 31 Dec 2021 | 74.33 | 73.73 | 75.07 | 73.73 | 5811981 | 0.85% |
| 30 Dec 2021 | 73.70 | 74.33 | 74.50 | 73.27 | 5512955 | -0.85% |
| 29 Dec 2021 | 74.33 | 74.93 | 75.00 | 74.00 | 4221956 | -0.72% |
| 28 Dec 2021 | 74.87 | 74.17 | 75.00 | 74.13 | 5650460 | 1.41% |
| 27 Dec 2021 | 73.83 | 73.47 | 74.00 | 72.70 | 4459963 | 0.45% |
| 24 Dec 2021 | 73.50 | 75.63 | 75.67 | 73.20 | 11602146 | -1.70% |
| 23 Dec 2021 | 74.77 | 73.27 | 74.97 | 73.13 | 10285091 | 2.85% |
| 22 Dec 2021 | 72.70 | 73.37 | 73.37 | 72.17 | 10895989 | -0.41% |
| 21 Dec 2021 | 73.00 | 73.00 | 73.53 | 72.43 | 8388306 | 0.69% |
| 20 Dec 2021 | 72.50 | 74.67 | 75.00 | 72.10 | 11809254 | -3.63% |
| 17 Dec 2021 | 75.23 | 77.30 | 77.33 | 74.90 | 11765814 | -2.51% |
| 16 Dec 2021 | 77.17 | 77.80 | 78.10 | 76.97 | 10633707 | 0.05% |
| 15 Dec 2021 | 77.13 | 78.47 | 78.93 | 77.00 | 11957959 | -1.87% |
| 14 Dec 2021 | 78.60 | 79.33 | 79.47 | 78.10 | 11614836 | -0.34% |
| 13 Dec 2021 | 78.87 | 80.67 | 80.87 | 78.57 | 13574697 | -1.45% |
| 10 Dec 2021 | 80.03 | 80.00 | 80.87 | 79.73 | 13554843 | 0.29% |
| 09 Dec 2021 | 79.80 | 80.67 | 81.00 | 79.63 | 12864956 | -0.59% |
| 08 Dec 2021 | 80.27 | 81.10 | 81.70 | 80.00 | 9800225 | -0.16% |
| 07 Dec 2021 | 80.40 | 81.20 | 82.23 | 80.17 | 9643120 | -0.29% |
| 06 Dec 2021 | 80.63 | 81.63 | 82.07 | 80.33 | 6252846 | -1.03% |
| 03 Dec 2021 | 81.47 | 80.67 | 81.90 | 80.50 | 9910726 | 1.29% |
| 02 Dec 2021 | 80.43 | 78.67 | 80.73 | 78.60 | 13790719 | 2.50% |
| 01 Dec 2021 | 78.47 | 79.77 | 79.97 | 77.67 | 13247777 | -1.05% |
| 30 Nov 2021 | 79.30 | 79.33 | 80.60 | 78.57 | 18375929 | 0.13% |
| 29 Nov 2021 | 79.20 | 79.70 | 80.63 | 78.57 | 10535707 | -1.77% |
| 26 Nov 2021 | 80.63 | 83.73 | 83.73 | 80.33 | 7725288 | -3.75% |
| 25 Nov 2021 | 83.77 | 85.07 | 85.33 | 83.00 | 6387962 | -1.53% |
| 24 Nov 2021 | 85.07 | 84.47 | 86.20 | 84.27 | 8101605 | 1.15% |
| 23 Nov 2021 | 84.10 | 82.67 | 84.57 | 82.50 | 12297812 | 1.33% |
| 22 Nov 2021 | 83.00 | 86.37 | 86.60 | 82.70 | 7749576 | -3.75% |
| 18 Nov 2021 | 86.23 | 85.63 | 86.83 | 85.07 | 7260896 | 0.70% |
| 17 Nov 2021 | 85.63 | 87.27 | 87.60 | 85.43 | 6220901 | -1.95% |
| 16 Nov 2021 | 87.33 | 88.93 | 89.00 | 87.10 | 6492595 | -1.40% |
| 15 Nov 2021 | 88.57 | 88.83 | 89.43 | 88.00 | 5872665 | -0.07% |
| 12 Nov 2021 | 88.63 | 89.33 | 89.87 | 88.03 | 9503361 | -0.27% |
| 11 Nov 2021 | 88.87 | 89.43 | 90.40 | 88.40 | 12699644 | -4.41% |
| 10 Nov 2021 | 92.97 | 92.93 | 94.20 | 92.47 | 10244603 | -0.17% |
| 09 Nov 2021 | 93.13 | 94.30 | 94.33 | 92.63 | 12921755 | -0.53% |
| 08 Nov 2021 | 93.63 | 90.00 | 93.93 | 89.50 | 24833133 | 4.30% |
| 04 Nov 2021 | 89.77 | 89.97 | 90.00 | 89.03 | 3324144 | 1.58% |
| 03 Nov 2021 | 88.37 | 87.20 | 90.00 | 86.93 | 20760692 | 1.34% |
| 02 Nov 2021 | 87.20 | 88.37 | 88.67 | 87.03 | 9688784 | -0.65% |
| 01 Nov 2021 | 87.77 | 88.07 | 88.57 | 84.40 | 17879133 | 2.90% |
| 29 Oct 2021 | 85.30 | 85.33 | 86.67 | 84.30 | 8408925 | -0.55% |
| 28 Oct 2021 | 85.77 | 87.20 | 87.60 | 85.17 | 9267487 | -1.64% |
| 27 Oct 2021 | 87.20 | 87.83 | 88.67 | 86.83 | 8941463 | -0.54% |
| 26 Oct 2021 | 87.67 | 87.33 | 88.27 | 86.70 | 10132403 | 0.80% |
| 25 Oct 2021 | 86.97 | 87.73 | 88.27 | 85.63 | 10037225 | -0.18% |
| 22 Oct 2021 | 87.13 | 88.37 | 89.10 | 86.67 | 10917937 | -0.73% |
| 21 Oct 2021 | 87.77 | 88.03 | 90.33 | 87.13 | 18346637 | 0.85% |
| 20 Oct 2021 | 87.03 | 88.80 | 89.53 | 86.43 | 10755221 | -2.43% |
| 19 Oct 2021 | 89.20 | 91.10 | 91.50 | 88.90 | 10316614 | -1.87% |
| 18 Oct 2021 | 90.90 | 93.33 | 93.33 | 90.47 | 14763816 | 1.45% |
| 14 Oct 2021 | 89.60 | 88.00 | 90.33 | 87.33 | 14040736 | 2.40% |
| 13 Oct 2021 | 87.50 | 87.97 | 88.23 | 86.87 | 9164815 | 0.00% |
| 12 Oct 2021 | 87.50 | 87.90 | 88.37 | 86.20 | 9992741 | -0.23% |
| 11 Oct 2021 | 87.70 | 88.10 | 89.30 | 87.47 | 6307813 | -0.19% |
| 08 Oct 2021 | 87.87 | 89.03 | 89.63 | 87.23 | 9093264 | -0.34% |
| 07 Oct 2021 | 88.17 | 87.00 | 88.60 | 86.57 | 12699622 | 1.66% |
| 06 Oct 2021 | 86.73 | 87.27 | 89.93 | 86.23 | 25424490 | 0.15% |
| 05 Oct 2021 | 86.60 | 84.17 | 87.07 | 84.17 | 20207254 | 2.89% |
| 04 Oct 2021 | 84.17 | 85.20 | 85.57 | 83.67 | 7563511 | -0.89% |
| 01 Oct 2021 | 84.93 | 83.77 | 85.90 | 83.33 | 13390167 | 1.68% |
| 30 Sep 2021 | 83.53 | 84.97 | 85.67 | 82.90 | 11997043 | -1.69% |
| 29 Sep 2021 | 84.97 | 81.50 | 85.33 | 81.33 | 19848536 | 3.66% |
| 28 Sep 2021 | 81.97 | 79.13 | 82.60 | 79.13 | 20386843 | 3.63% |
| 27 Sep 2021 | 79.10 | 78.77 | 79.23 | 78.33 | 9939220 | 1.19% |
| 24 Sep 2021 | 78.17 | 78.67 | 79.30 | 77.33 | 7922579 | -0.64% |
| 23 Sep 2021 | 78.67 | 78.00 | 79.10 | 77.87 | 8928265 | 1.34% |
| 22 Sep 2021 | 77.63 | 76.70 | 77.87 | 76.70 | 7834585 | 1.25% |
| 21 Sep 2021 | 76.67 | 76.37 | 77.10 | 75.57 | 9380594 | 0.35% |
| 20 Sep 2021 | 76.40 | 77.67 | 78.47 | 76.27 | 9170924 | -3.08% |
| 17 Sep 2021 | 78.83 | 79.13 | 79.63 | 77.40 | 34694650 | -0.09% |
| 16 Sep 2021 | 78.90 | 77.80 | 79.33 | 77.43 | 14086068 | 1.68% |
| 15 Sep 2021 | 77.60 | 76.97 | 77.90 | 76.80 | 12683906 | 1.00% |
| 14 Sep 2021 | 76.83 | 76.00 | 77.27 | 76.00 | 9235074 | 1.09% |
| 13 Sep 2021 | 76.00 | 75.20 | 76.17 | 75.00 | 8755616 | 1.06% |
| 09 Sep 2021 | 75.20 | 75.10 | 76.43 | 74.93 | 13322585 | 0.17% |
| 08 Sep 2021 | 75.07 | 74.07 | 75.27 | 74.07 | 8331481 | 0.67% |
| 07 Sep 2021 | 74.57 | 74.40 | 74.97 | 73.80 | 7583149 | 0.23% |
| 06 Sep 2021 | 74.40 | 75.83 | 75.87 | 74.17 | 7535291 | -1.33% |
| 03 Sep 2021 | 75.40 | 73.80 | 75.67 | 73.40 | 15271194 | 2.68% |
| 02 Sep 2021 | 73.43 | 73.20 | 73.57 | 72.67 | 11510399 | -0.54% |
| 01 Sep 2021 | 73.83 | 74.00 | 74.47 | 73.07 | 11800119 | -0.09% |
| 31 Aug 2021 | 73.90 | 72.00 | 74.20 | 71.60 | 22323605 | 3.26% |
| 30 Aug 2021 | 71.57 | 70.93 | 72.13 | 70.73 | 12826846 | 1.33% |
| 27 Aug 2021 | 70.63 | 70.50 | 70.97 | 70.20 | 5570805 | 0.33% |
| 26 Aug 2021 | 70.40 | 70.60 | 70.70 | 69.80 | 7953133 | -0.47% |
| 25 Aug 2021 | 70.73 | 71.00 | 71.30 | 70.27 | 7541658 | 0.18% |
| 24 Aug 2021 | 70.60 | 69.27 | 70.80 | 69.10 | 11898392 | 2.81% |
| 23 Aug 2021 | 68.67 | 69.93 | 69.93 | 68.13 | 6954749 | -0.48% |
| 20 Aug 2021 | 69.00 | 70.30 | 70.33 | 68.67 | 10490839 | -2.54% |
| 18 Aug 2021 | 70.80 | 70.93 | 71.00 | 69.80 | 12592530 | 0.47% |
| 17 Aug 2021 | 70.47 | 71.53 | 72.17 | 69.80 | 17129194 | -1.40% |
| 16 Aug 2021 | 71.47 | 69.83 | 71.63 | 69.53 | 21879419 | 2.44% |
| 13 Aug 2021 | 69.77 | 69.33 | 70.00 | 69.17 | 6700217 | 0.53% |
| 12 Aug 2021 | 69.40 | 69.77 | 70.33 | 69.17 | 8961763 | -0.53% |
| 11 Aug 2021 | 69.77 | 68.53 | 69.97 | 68.20 | 10858036 | 2.35% |
| 10 Aug 2021 | 68.17 | 69.93 | 69.93 | 67.93 | 8212403 | -2.05% |
| 09 Aug 2021 | 69.60 | 70.80 | 70.97 | 69.30 | 8306815 | -1.42% |
| 06 Aug 2021 | 70.60 | 69.30 | 70.83 | 69.20 | 9202543 | 1.88% |
| 05 Aug 2021 | 69.30 | 69.67 | 69.87 | 68.37 | 13497599 | -1.28% |
| 04 Aug 2021 | 70.20 | 71.00 | 71.67 | 69.93 | 11584493 | -0.81% |
| 03 Aug 2021 | 70.77 | 70.67 | 71.00 | 70.20 | 10106484 | 0.63% |
| 02 Aug 2021 | 70.33 | 69.67 | 70.57 | 69.10 | 13312605 | 2.27% |
| 30 Jul 2021 | 68.77 | 69.50 | 70.87 | 68.60 | 26245260 | -0.72% |
| 29 Jul 2021 | 69.27 | 69.50 | 69.67 | 68.80 | 10093200 | -0.09% |
| 28 Jul 2021 | 69.33 | 69.33 | 69.83 | 68.73 | 9155891 | 0.04% |
| 27 Jul 2021 | 69.30 | 69.83 | 70.23 | 68.83 | 7727582 | -0.67% |
| 26 Jul 2021 | 69.77 | 70.67 | 70.83 | 69.67 | 7291715 | -1.27% |
| 23 Jul 2021 | 70.67 | 71.13 | 71.47 | 70.30 | 7331144 | -0.65% |
| 22 Jul 2021 | 71.13 | 71.00 | 71.33 | 70.13 | 10839232 | 1.04% |
| 20 Jul 2021 | 70.40 | 70.73 | 71.20 | 69.70 | 12829211 | -0.33% |
| 19 Jul 2021 | 70.63 | 70.50 | 71.93 | 70.07 | 11688575 | -0.14% |
| 16 Jul 2021 | 70.73 | 70.70 | 71.60 | 70.30 | 7862388 | -0.20% |
| 15 Jul 2021 | 70.87 | 71.33 | 71.50 | 70.77 | 7634493 | -0.74% |
| 14 Jul 2021 | 71.40 | 71.70 | 72.10 | 71.10 | 6079860 | -0.65% |
| 13 Jul 2021 | 71.87 | 71.57 | 72.07 | 71.23 | 7484958 | 0.56% |
| 12 Jul 2021 | 71.47 | 71.57 | 72.20 | 71.23 | 6292486 | -0.08% |
| 09 Jul 2021 | 71.53 | 71.70 | 71.73 | 71.03 | 7282932 | -0.24% |
| 08 Jul 2021 | 71.70 | 71.97 | 72.73 | 71.57 | 9531909 | -0.38% |
| 07 Jul 2021 | 71.97 | 71.77 | 72.27 | 71.43 | 7451336 | -0.42% |
| 06 Jul 2021 | 72.27 | 72.47 | 72.93 | 72.13 | 6200880 | -0.36% |
| 05 Jul 2021 | 72.53 | 72.97 | 72.97 | 72.30 | 6203719 | 0.32% |
| 02 Jul 2021 | 72.30 | 71.83 | 73.17 | 71.83 | 11938563 | 0.84% |
| 01 Jul 2021 | 71.70 | 71.93 | 72.63 | 71.57 | 8810812 | -0.32% |
| 30 Jun 2021 | 71.93 | 72.17 | 73.27 | 71.73 | 11404351 | -0.24% |
| 29 Jun 2021 | 72.10 | 73.90 | 74.60 | 71.87 | 15190047 | -2.44% |
| 28 Jun 2021 | 73.90 | 74.60 | 74.63 | 73.80 | 6517463 | -0.50% |
| 25 Jun 2021 | 74.27 | 74.33 | 74.93 | 74.13 | 5213142 | -0.04% |
| 24 Jun 2021 | 74.30 | 75.33 | 75.73 | 74.03 | 7991737 | -1.29% |
| 23 Jun 2021 | 75.27 | 76.33 | 76.33 | 75.13 | 5465048 | -0.83% |
| 22 Jun 2021 | 75.90 | 75.73 | 76.57 | 75.33 | 12121307 | 1.07% |
| 21 Jun 2021 | 75.10 | 74.33 | 75.67 | 73.77 | 15093435 | 0.31% |
| 18 Jun 2021 | 74.87 | 76.80 | 77.07 | 74.00 | 16211302 | -2.00% |
| 17 Jun 2021 | 76.40 | 76.63 | 77.53 | 76.03 | 9555157 | -1.13% |
| 16 Jun 2021 | 77.27 | 77.17 | 78.10 | 77.00 | 11893517 | 0.13% |
| 15 Jun 2021 | 77.17 | 76.37 | 77.60 | 76.37 | 12477524 | 0.88% |
| 14 Jun 2021 | 76.50 | 76.83 | 77.13 | 75.00 | 10651393 | -0.30% |
| 11 Jun 2021 | 76.73 | 77.60 | 78.23 | 76.27 | 15096011 | -0.74% |
| 10 Jun 2021 | 77.30 | 77.00 | 77.67 | 76.80 | 12975319 | 0.87% |
| 09 Jun 2021 | 76.63 | 78.07 | 78.57 | 76.33 | 21013561 | -1.50% |
| 08 Jun 2021 | 77.80 | 76.77 | 78.33 | 75.57 | 22786086 | 1.74% |
| 07 Jun 2021 | 76.47 | 76.57 | 77.17 | 76.20 | 19210364 | 0.09% |
| 04 Jun 2021 | 76.40 | 75.00 | 76.63 | 74.93 | 28329820 | 1.91% |
| 03 Jun 2021 | 74.97 | 73.43 | 75.30 | 73.43 | 20956249 | 1.45% |
| 02 Jun 2021 | 73.90 | 73.20 | 74.27 | 73.03 | 17386308 | 0.86% |
| 01 Jun 2021 | 73.27 | 73.00 | 73.97 | 72.70 | 17108041 | 0.60% |
| 31 May 2021 | 72.83 | 73.33 | 73.67 | 72.23 | 18219003 | -0.55% |
| 28 May 2021 | 73.23 | 74.33 | 74.67 | 72.30 | 30246118 | -0.37% |
| 27 May 2021 | 73.50 | 75.13 | 75.80 | 73.30 | 34323489 | -1.57% |
| 26 May 2021 | 74.67 | 73.40 | 75.20 | 72.83 | 36991909 | 1.55% |
| 25 May 2021 | 73.53 | 73.60 | 74.60 | 73.07 | 40720179 | 0.77% |
| 24 May 2021 | 72.97 | 70.00 | 73.27 | 70.00 | 83199043 | 4.95% |
| 21 May 2021 | 69.53 | 70.53 | 71.27 | 69.03 | 38579179 | -0.39% |
| 20 May 2021 | 69.80 | 73.13 | 73.13 | 69.67 | 56482450 | -2.34% |
| 19 May 2021 | 71.47 | 69.67 | 72.63 | 69.40 | 74174684 | 1.56% |
| 18 May 2021 | 70.37 | 68.73 | 70.60 | 68.30 | 35764247 | 3.49% |
| 17 May 2021 | 68.00 | 67.77 | 68.17 | 66.73 | 19693910 | 0.94% |
| 14 May 2021 | 67.37 | 68.53 | 69.10 | 66.67 | 21825753 | -1.69% |
| 12 May 2021 | 68.53 | 69.27 | 71.07 | 68.20 | 39084460 | -0.87% |
| 11 May 2021 | 69.13 | 65.73 | 69.60 | 65.20 | 76907792 | 4.58% |
| 10 May 2021 | 66.10 | 63.53 | 66.37 | 63.47 | 36970751 | 4.70% |
| 07 May 2021 | 63.13 | 61.93 | 63.50 | 61.47 | 18508502 | 2.27% |
| 06 May 2021 | 61.73 | 61.90 | 62.10 | 61.33 | 14722752 | 0.42% |
| 05 May 2021 | 61.47 | 61.87 | 62.30 | 61.20 | 22976074 | 0.89% |
| 04 May 2021 | 60.93 | 61.67 | 62.33 | 60.73 | 14855641 | -0.07% |
| 03 May 2021 | 60.97 | 59.90 | 61.27 | 59.70 | 13655785 | 0.66% |
| 30 Apr 2021 | 60.57 | 59.07 | 62.07 | 58.67 | 29815698 | 2.19% |
| 29 Apr 2021 | 59.27 | 60.17 | 60.33 | 59.13 | 8957163 | -0.55% |
| 28 Apr 2021 | 59.60 | 59.47 | 59.70 | 59.33 | 6336704 | 0.62% |
| 27 Apr 2021 | 59.23 | 58.80 | 59.40 | 58.80 | 8752415 | 0.73% |
| 26 Apr 2021 | 58.80 | 59.13 | 59.20 | 58.50 | 7066681 | 0.17% |
| 23 Apr 2021 | 58.70 | 58.43 | 59.03 | 58.27 | 8003678 | 0.22% |
| 22 Apr 2021 | 58.57 | 58.67 | 58.87 | 58.23 | 9490190 | 0.07% |
| 20 Apr 2021 | 58.53 | 58.90 | 60.00 | 58.23 | 10866044 | -0.34% |
| 19 Apr 2021 | 58.73 | 58.63 | 59.20 | 57.90 | 15268241 | -2.28% |
| 16 Apr 2021 | 60.10 | 59.43 | 60.77 | 59.43 | 10290317 | 0.05% |
| 15 Apr 2021 | 60.07 | 58.80 | 60.23 | 58.73 | 15727499 | 1.47% |
| 13 Apr 2021 | 59.20 | 58.13 | 59.50 | 58.07 | 15976037 | 2.07% |
| 12 Apr 2021 | 58.00 | 60.07 | 60.30 | 57.83 | 19962491 | -5.12% |
| 09 Apr 2021 | 61.13 | 61.87 | 61.97 | 60.87 | 10297316 | -1.36% |
| 08 Apr 2021 | 61.97 | 62.00 | 62.47 | 61.67 | 12783404 | 0.28% |
| 07 Apr 2021 | 61.80 | 60.77 | 61.93 | 60.77 | 13742822 | 1.69% |
| 06 Apr 2021 | 60.77 | 60.60 | 61.23 | 60.30 | 11040294 | 0.45% |
| 05 Apr 2021 | 60.50 | 62.00 | 62.00 | 60.03 | 17182715 | -2.58% |
| 01 Apr 2021 | 62.10 | 61.33 | 62.23 | 60.80 | 14843941 | 1.42% |
| 31 Mar 2021 | 61.23 | 61.03 | 61.53 | 60.63 | 13495181 | 0.33% |
| 30 Mar 2021 | 61.03 | 60.67 | 61.30 | 60.07 | 20591828 | 0.71% |
| 26 Mar 2021 | 60.60 | 61.20 | 61.47 | 60.40 | 18974850 | 0.00% |
| 25 Mar 2021 | 60.60 | 62.90 | 63.13 | 60.30 | 27910375 | -3.86% |
| 24 Mar 2021 | 63.03 | 64.00 | 64.50 | 62.83 | 19041669 | -2.28% |
| 23 Mar 2021 | 64.50 | 64.80 | 65.00 | 64.27 | 22153320 | -2.42% |
| 22 Mar 2021 | 66.10 | 66.43 | 66.53 | 65.50 | 21252461 | 0.41% |
| 19 Mar 2021 | 65.83 | 64.63 | 66.40 | 63.60 | 34445364 | 1.54% |
| 18 Mar 2021 | 64.83 | 65.93 | 66.33 | 64.33 | 21413768 | -0.98% |
| 17 Mar 2021 | 65.47 | 67.50 | 67.50 | 65.33 | 20922333 | -2.18% |
| 16 Mar 2021 | 66.93 | 68.07 | 68.40 | 66.63 | 27527510 | -0.65% |
| 15 Mar 2021 | 67.37 | 67.77 | 68.47 | 66.67 | 21098400 | -0.24% |
| 12 Mar 2021 | 67.53 | 66.83 | 68.20 | 66.80 | 34987666 | 2.47% |
| 10 Mar 2021 | 65.90 | 67.93 | 67.93 | 65.80 | 21160710 | -1.69% |
| 09 Mar 2021 | 67.03 | 68.30 | 68.60 | 66.13 | 29925269 | -2.95% |
| 08 Mar 2021 | 69.07 | 68.17 | 70.00 | 68.07 | 49732782 | 2.13% |
| 05 Mar 2021 | 67.63 | 67.80 | 68.57 | 67.23 | 40145177 | 0.00% |
| 04 Mar 2021 | 67.63 | 67.67 | 68.73 | 67.43 | 16870409 | -1.13% |
| 03 Mar 2021 | 68.40 | 68.67 | 69.33 | 67.60 | 30023276 | 0.40% |
| 02 Mar 2021 | 68.13 | 68.17 | 69.40 | 67.83 | 45720247 | 1.49% |
| 01 Mar 2021 | 67.13 | 67.33 | 67.67 | 66.53 | 30046249 | 2.69% |
| 26 Feb 2021 | 65.37 | 66.33 | 67.97 | 64.80 | 45723160 | -2.82% |
| 25 Feb 2021 | 67.27 | 66.27 | 67.97 | 65.90 | 62750445 | 3.02% |
| 24 Feb 2021 | 65.30 | 65.60 | 66.60 | 64.67 | 19784111 | 0.31% |
| 23 Feb 2021 | 65.10 | 64.27 | 66.07 | 64.00 | 35512683 | 2.09% |
| 22 Feb 2021 | 63.77 | 65.00 | 65.67 | 63.40 | 19487082 | -1.94% |
| 19 Feb 2021 | 65.03 | 66.13 | 67.00 | 64.07 | 42193351 | -1.47% |
| 18 Feb 2021 | 66.00 | 63.53 | 66.57 | 63.53 | 54055390 | 4.22% |
| 17 Feb 2021 | 63.33 | 63.70 | 63.80 | 63.10 | 16459093 | -0.63% |
| 16 Feb 2021 | 63.73 | 62.77 | 64.33 | 62.67 | 24869144 | 1.53% |
| 15 Feb 2021 | 62.77 | 63.70 | 64.07 | 62.67 | 14796024 | -0.99% |
| 12 Feb 2021 | 63.40 | 64.37 | 64.73 | 63.07 | 19038734 | -1.45% |
| 11 Feb 2021 | 64.33 | 64.07 | 65.00 | 63.93 | 19512564 | -0.26% |
| 10 Feb 2021 | 64.50 | 65.40 | 65.83 | 64.07 | 22672022 | -0.97% |
| 09 Feb 2021 | 65.13 | 66.53 | 66.53 | 64.67 | 47911877 | -6.15% |
| 08 Feb 2021 | 69.40 | 69.33 | 69.60 | 68.30 | 37924977 | 1.66% |
| 05 Feb 2021 | 68.27 | 69.67 | 69.73 | 68.03 | 31422905 | -1.16% |
| 04 Feb 2021 | 69.07 | 68.53 | 69.57 | 68.33 | 51171418 | 1.72% |
| 03 Feb 2021 | 67.90 | 67.07 | 68.27 | 66.60 | 58158800 | 3.08% |
| 02 Feb 2021 | 65.87 | 65.03 | 66.13 | 64.50 | 38641408 | 3.13% |
| 01 Feb 2021 | 63.87 | 63.87 | 64.27 | 62.27 | 53177517 | 2.73% |
| 29 Jan 2021 | 62.17 | 62.53 | 64.20 | 61.87 | 74195476 | 0.71% |
| 28 Jan 2021 | 61.73 | 60.30 | 61.97 | 60.17 | 24137903 | 1.31% |
| 27 Jan 2021 | 60.93 | 62.00 | 62.53 | 60.17 | 27493562 | -2.20% |
| 25 Jan 2021 | 62.30 | 64.67 | 65.00 | 62.10 | 22533235 | -2.35% |
| 22 Jan 2021 | 63.80 | 64.33 | 64.90 | 63.50 | 22504208 | -1.04% |
| 21 Jan 2021 | 64.47 | 65.47 | 66.40 | 64.13 | 25634853 | -1.62% |
| 20 Jan 2021 | 65.53 | 65.93 | 66.53 | 65.17 | 18930532 | -0.26% |
| 19 Jan 2021 | 65.70 | 66.00 | 66.87 | 65.33 | 24415735 | 0.26% |
| 18 Jan 2021 | 65.53 | 67.70 | 67.90 | 65.00 | 28599856 | -2.96% |
| 15 Jan 2021 | 67.53 | 68.90 | 69.27 | 67.00 | 27838004 | -1.85% |
| 14 Jan 2021 | 68.80 | 67.83 | 69.07 | 66.87 | 30720438 | 2.23% |
| 13 Jan 2021 | 67.30 | 65.63 | 68.50 | 65.47 | 55937686 | 3.06% |
| 12 Jan 2021 | 65.30 | 63.73 | 66.23 | 63.47 | 31941540 | 2.03% |
| 11 Jan 2021 | 64.00 | 64.13 | 64.63 | 63.07 | 16225411 | -0.16% |
| 08 Jan 2021 | 64.10 | 63.40 | 64.27 | 63.10 | 22542041 | 1.75% |
| 07 Jan 2021 | 63.00 | 63.33 | 63.63 | 62.53 | 18143241 | 0.43% |
| 06 Jan 2021 | 62.73 | 62.23 | 63.73 | 62.13 | 24710986 | 1.18% |
| 05 Jan 2021 | 62.00 | 62.00 | 62.17 | 61.20 | 18715045 | -0.91% |
| 04 Jan 2021 | 62.57 | 61.33 | 62.70 | 61.33 | 20940906 | 2.57% |
| 01 Jan 2021 | 61.00 | 60.87 | 61.17 | 60.73 | 7144142 | 0.61% |
| 31 Dec 2020 | 60.63 | 60.33 | 61.10 | 60.13 | 15177511 | 0.05% |
| 30 Dec 2020 | 60.60 | 60.90 | 61.13 | 60.00 | 13421049 | -0.33% |
| 29 Dec 2020 | 60.80 | 61.33 | 61.67 | 60.27 | 14705538 | -0.54% |
| 28 Dec 2020 | 61.13 | 60.67 | 61.33 | 60.60 | 13213126 | 1.60% |
| 24 Dec 2020 | 60.17 | 58.83 | 60.83 | 58.83 | 21997837 | 2.38% |
| 23 Dec 2020 | 58.77 | 58.80 | 59.07 | 57.83 | 21048766 | 0.24% |
| 22 Dec 2020 | 58.63 | 57.33 | 59.00 | 56.13 | 34029323 | 0.96% |
| 21 Dec 2020 | 58.07 | 62.27 | 62.27 | 56.40 | 49215350 | -7.28% |
| 18 Dec 2020 | 62.63 | 63.60 | 63.83 | 62.20 | 24364590 | -1.53% |
| 17 Dec 2020 | 63.60 | 64.33 | 64.67 | 63.33 | 16645932 | -0.98% |
| 16 Dec 2020 | 64.23 | 64.33 | 65.00 | 63.87 | 22630689 | 0.94% |
| 15 Dec 2020 | 63.63 | 64.17 | 64.17 | 62.90 | 20959935 | -0.78% |
| 14 Dec 2020 | 64.13 | 63.33 | 64.53 | 63.07 | 34961172 | 2.49% |
| 11 Dec 2020 | 62.57 | 62.37 | 64.07 | 62.03 | 55197152 | 1.53% |
| 10 Dec 2020 | 61.63 | 62.60 | 62.60 | 60.77 | 22243189 | -1.60% |
| 09 Dec 2020 | 62.63 | 60.93 | 62.83 | 60.73 | 34467763 | 3.18% |
| 08 Dec 2020 | 60.70 | 61.33 | 61.53 | 60.03 | 17122770 | -0.70% |
| 07 Dec 2020 | 61.13 | 60.33 | 61.47 | 60.27 | 21338652 | 1.43% |
| 04 Dec 2020 | 60.27 | 60.20 | 60.97 | 59.33 | 24856327 | 0.57% |
| 03 Dec 2020 | 59.93 | 59.63 | 60.07 | 58.40 | 39317570 | 1.70% |
| 02 Dec 2020 | 58.93 | 57.23 | 59.57 | 57.07 | 44728000 | 2.97% |
| 01 Dec 2020 | 57.23 | 56.67 | 57.33 | 56.07 | 14386967 | 1.47% |
| 27 Nov 2020 | 56.40 | 57.07 | 57.47 | 56.00 | 31877290 | -1.17% |
| 26 Nov 2020 | 57.07 | 57.27 | 57.50 | 56.37 | 15122856 | -0.17% |
| 25 Nov 2020 | 57.17 | 57.67 | 58.07 | 57.00 | 17102078 | -0.45% |
| 24 Nov 2020 | 57.43 | 58.00 | 58.23 | 57.17 | 17836449 | -0.35% |
| 23 Nov 2020 | 57.63 | 57.00 | 57.77 | 56.03 | 21750853 | 1.87% |
| 20 Nov 2020 | 56.57 | 56.50 | 57.17 | 55.60 | 15609165 | 0.18% |
| 19 Nov 2020 | 56.47 | 56.83 | 57.73 | 56.33 | 15420472 | -0.63% |
| 18 Nov 2020 | 56.83 | 56.33 | 56.97 | 56.13 | 12869418 | 0.35% |
| 17 Nov 2020 | 56.63 | 58.00 | 58.00 | 56.33 | 25035014 | -1.97% |
| 14 Nov 2020 | 57.77 | 56.83 | 58.00 | 56.60 | 6756382 | 2.25% |
| 13 Nov 2020 | 56.50 | 56.00 | 56.77 | 55.80 | 11108758 | -0.65% |
| 12 Nov 2020 | 56.87 | 56.67 | 57.00 | 55.97 | 13700138 | 0.35% |
| 11 Nov 2020 | 56.67 | 56.17 | 56.80 | 55.43 | 18399868 | 0.89% |
| 10 Nov 2020 | 56.17 | 54.07 | 56.30 | 54.07 | 21976849 | 3.77% |
| 09 Nov 2020 | 54.13 | 53.63 | 54.30 | 53.40 | 15987537 | 1.18% |
| 06 Nov 2020 | 53.50 | 53.33 | 53.93 | 53.13 | 15044571 | 0.56% |
| 05 Nov 2020 | 53.20 | 52.47 | 53.47 | 52.17 | 19673077 | 2.37% |
| 04 Nov 2020 | 51.97 | 52.00 | 52.33 | 51.23 | 10731410 | -0.06% |
| 03 Nov 2020 | 52.00 | 52.03 | 52.73 | 51.60 | 15275353 | -0.25% |
| 02 Nov 2020 | 52.13 | 53.37 | 53.67 | 51.70 | 19197735 | -1.70% |
| 30 Oct 2020 | 53.03 | 53.33 | 54.60 | 52.67 | 54768803 | 1.45% |
| 29 Oct 2020 | 52.27 | 51.13 | 52.60 | 50.80 | 18997747 | 0.46% |
| 28 Oct 2020 | 52.03 | 52.07 | 52.23 | 51.40 | 11414392 | -0.08% |
| 27 Oct 2020 | 52.07 | 51.70 | 52.33 | 50.73 | 15157667 | 0.00% |
| 26 Oct 2020 | 52.07 | 52.17 | 52.80 | 52.00 | 12517768 | -0.19% |
| 23 Oct 2020 | 52.17 | 51.80 | 52.83 | 51.80 | 13735592 | 0.71% |
| 22 Oct 2020 | 51.80 | 50.57 | 52.17 | 50.33 | 21947260 | 2.23% |
| 21 Oct 2020 | 50.67 | 50.50 | 51.17 | 50.27 | 28080425 | 1.28% |
| 20 Oct 2020 | 50.03 | 51.07 | 51.13 | 49.93 | 18691246 | -2.29% |
| 19 Oct 2020 | 51.20 | 49.73 | 51.60 | 49.73 | 23207536 | 3.50% |
| 16 Oct 2020 | 49.47 | 49.73 | 50.13 | 49.23 | 23227741 | -0.46% |
| 15 Oct 2020 | 49.70 | 49.77 | 50.53 | 49.33 | 17815860 | -0.14% |
| 14 Oct 2020 | 49.77 | 50.13 | 50.60 | 49.17 | 19604295 | -1.89% |
| 13 Oct 2020 | 50.73 | 50.37 | 50.90 | 49.70 | 12907922 | 0.52% |
| 12 Oct 2020 | 50.47 | 51.00 | 51.63 | 50.07 | 11846163 | -1.04% |
| 09 Oct 2020 | 51.00 | 49.73 | 51.67 | 49.73 | 18028904 | 1.33% |
| 08 Oct 2020 | 50.33 | 50.07 | 50.53 | 49.53 | 13210777 | 0.40% |
| 07 Oct 2020 | 50.13 | 50.10 | 50.37 | 49.53 | 15157502 | -0.20% |
| 06 Oct 2020 | 50.23 | 50.77 | 50.83 | 49.80 | 16092167 | -0.28% |
| 05 Oct 2020 | 50.37 | 49.67 | 50.77 | 49.20 | 16171232 | 1.96% |
| 01 Oct 2020 | 49.40 | 49.30 | 50.00 | 48.97 | 14256817 | 0.26% |
| 30 Sep 2020 | 49.27 | 49.90 | 50.30 | 48.67 | 18970112 | -1.26% |
| 29 Sep 2020 | 49.90 | 50.67 | 50.83 | 49.37 | 14878350 | -1.05% |
| 28 Sep 2020 | 50.43 | 50.00 | 51.07 | 49.53 | 16096156 | 2.09% |
| 25 Sep 2020 | 49.40 | 48.23 | 49.60 | 47.90 | 24753598 | 2.92% |
| 24 Sep 2020 | 48.00 | 50.00 | 50.13 | 47.77 | 24558526 | -5.19% |
| 23 Sep 2020 | 50.63 | 51.00 | 51.47 | 50.23 | 19123948 | -0.28% |
| 22 Sep 2020 | 50.77 | 52.07 | 52.27 | 50.27 | 20539323 | -1.99% |
| 21 Sep 2020 | 51.80 | 53.87 | 54.00 | 51.33 | 22523202 | -3.72% |
| 18 Sep 2020 | 53.80 | 55.07 | 55.23 | 53.50 | 21035497 | -1.34% |
| 17 Sep 2020 | 54.53 | 54.93 | 55.20 | 54.27 | 12883226 | -1.09% |
| 16 Sep 2020 | 55.13 | 54.83 | 55.37 | 54.30 | 12791146 | 0.55% |
| 15 Sep 2020 | 54.83 | 55.13 | 55.60 | 54.53 | 11709315 | -0.54% |
| 14 Sep 2020 | 55.13 | 55.47 | 55.87 | 54.90 | 11874116 | -0.49% |
| 11 Sep 2020 | 55.40 | 55.53 | 56.00 | 54.70 | 17860255 | -0.54% |
| 10 Sep 2020 | 55.70 | 53.80 | 55.97 | 53.80 | 29432278 | 3.72% |
| 09 Sep 2020 | 53.70 | 55.13 | 55.23 | 52.87 | 24388612 | -2.66% |
| 08 Sep 2020 | 55.17 | 55.97 | 56.27 | 55.03 | 16168962 | -1.25% |
| 07 Sep 2020 | 55.87 | 56.33 | 56.63 | 54.53 | 14902298 | -0.11% |
| 04 Sep 2020 | 55.93 | 56.00 | 56.57 | 55.17 | 12703543 | -1.41% |
| 03 Sep 2020 | 56.73 | 57.13 | 57.70 | 56.30 | 14027426 | -0.25% |
| 02 Sep 2020 | 56.87 | 56.93 | 57.10 | 56.37 | 12523696 | 0.78% |
| 01 Sep 2020 | 56.43 | 57.20 | 57.73 | 55.67 | 27777356 | -1.35% |
| 31 Aug 2020 | 57.20 | 59.00 | 61.17 | 56.90 | 70850231 | -2.27% |
| 28 Aug 2020 | 58.53 | 58.53 | 59.33 | 58.27 | 17611779 | 0.69% |
| 27 Aug 2020 | 58.13 | 58.77 | 58.93 | 58.03 | 15445049 | -0.80% |
| 26 Aug 2020 | 58.60 | 59.20 | 59.23 | 58.40 | 16122996 | -0.46% |
| 25 Aug 2020 | 58.87 | 58.90 | 59.37 | 58.40 | 19552892 | -0.05% |
| 24 Aug 2020 | 58.90 | 59.30 | 59.60 | 58.73 | 9740352 | -0.56% |
| 21 Aug 2020 | 59.23 | 59.97 | 60.30 | 59.07 | 19035208 | -0.24% |
| 20 Aug 2020 | 59.37 | 58.60 | 59.80 | 58.07 | 32146698 | 1.19% |
| 19 Aug 2020 | 58.67 | 58.07 | 59.33 | 58.07 | 24451316 | 1.16% |
| 18 Aug 2020 | 58.00 | 58.07 | 58.60 | 57.77 | 13545170 | -0.63% |
| 17 Aug 2020 | 58.37 | 56.83 | 58.50 | 56.77 | 19481634 | 3.25% |
| 14 Aug 2020 | 56.53 | 58.33 | 58.33 | 56.37 | 19898132 | -2.37% |
| 13 Aug 2020 | 57.90 | 57.60 | 58.03 | 57.30 | 11778434 | 1.17% |
| 12 Aug 2020 | 57.23 | 58.03 | 58.17 | 57.13 | 21486470 | -1.38% |
| 11 Aug 2020 | 58.03 | 58.13 | 58.80 | 57.93 | 16717030 | -0.07% |
| 10 Aug 2020 | 58.07 | 57.73 | 58.47 | 57.47 | 16255605 | 0.82% |
| 07 Aug 2020 | 57.60 | 58.47 | 58.93 | 57.10 | 22270182 | -0.91% |
| 06 Aug 2020 | 58.13 | 57.87 | 58.80 | 57.53 | 19663459 | 0.69% |
| 05 Aug 2020 | 57.73 | 58.00 | 58.70 | 57.53 | 21667810 | -0.41% |
| 04 Aug 2020 | 57.97 | 57.53 | 58.30 | 57.20 | 25498635 | 0.87% |
| 03 Aug 2020 | 57.47 | 58.90 | 58.90 | 56.93 | 31446437 | -2.54% |
| 31 Jul 2020 | 58.97 | 59.53 | 59.97 | 58.17 | 41414494 | -0.10% |
| 30 Jul 2020 | 59.03 | 61.33 | 61.67 | 58.40 | 43622365 | -4.37% |
| 29 Jul 2020 | 61.73 | 61.53 | 62.47 | 61.37 | 14883656 | -0.87% |
| 28 Jul 2020 | 62.27 | 62.50 | 63.50 | 61.77 | 24585687 | -0.37% |
| 27 Jul 2020 | 62.50 | 62.40 | 63.77 | 60.93 | 39139215 | 1.02% |
| 24 Jul 2020 | 61.87 | 62.60 | 63.07 | 61.20 | 22611546 | -1.59% |
| 23 Jul 2020 | 62.87 | 61.17 | 63.63 | 60.80 | 44920975 | 2.51% |
| 22 Jul 2020 | 61.33 | 62.37 | 62.80 | 61.00 | 30482054 | -1.56% |
| 21 Jul 2020 | 62.30 | 58.87 | 63.13 | 58.47 | 93905218 | 5.83% |
| 20 Jul 2020 | 58.87 | 57.97 | 59.00 | 57.43 | 20607847 | 1.62% |
| 17 Jul 2020 | 57.93 | 56.43 | 58.47 | 55.70 | 51152122 | 3.13% |
| 16 Jul 2020 | 56.17 | 56.97 | 57.03 | 55.00 | 22609832 | -1.63% |
| 15 Jul 2020 | 57.10 | 57.87 | 58.00 | 56.73 | 16532721 | -0.87% |
| 14 Jul 2020 | 57.60 | 57.83 | 58.53 | 57.27 | 15345709 | -1.15% |
| 13 Jul 2020 | 58.27 | 58.00 | 58.50 | 57.47 | 16659178 | 1.46% |
| 10 Jul 2020 | 57.43 | 57.63 | 57.70 | 56.93 | 11091008 | -0.42% |
| 09 Jul 2020 | 57.67 | 58.30 | 58.97 | 57.33 | 15305046 | -0.52% |
| 08 Jul 2020 | 57.97 | 57.50 | 59.27 | 57.37 | 16678756 | 0.94% |
| 07 Jul 2020 | 57.43 | 58.67 | 58.70 | 57.27 | 12790857 | -2.05% |
| 06 Jul 2020 | 58.63 | 58.70 | 59.57 | 58.00 | 13522961 | 0.10% |
| 03 Jul 2020 | 58.57 | 58.93 | 59.40 | 58.13 | 9989790 | -0.56% |
| 02 Jul 2020 | 58.90 | 57.67 | 59.27 | 57.30 | 23312656 | 3.15% |
| 01 Jul 2020 | 57.10 | 57.10 | 57.43 | 56.20 | 14331346 | 0.35% |
| 30 Jun 2020 | 56.90 | 58.87 | 58.97 | 56.50 | 16344707 | -2.01% |
| 29 Jun 2020 | 58.07 | 59.67 | 60.47 | 57.67 | 21451435 | -2.29% |
| 26 Jun 2020 | 59.43 | 57.27 | 59.97 | 57.17 | 46496322 | 4.81% |
| 25 Jun 2020 | 56.70 | 56.80 | 58.73 | 56.47 | 25734149 | -2.36% |
| 24 Jun 2020 | 58.07 | 60.33 | 60.33 | 57.37 | 29648026 | -2.52% |
| 23 Jun 2020 | 59.57 | 59.20 | 60.33 | 58.77 | 31797103 | 1.48% |
| 22 Jun 2020 | 58.70 | 57.23 | 58.87 | 57.00 | 22605365 | 3.22% |
| 19 Jun 2020 | 56.87 | 57.33 | 57.40 | 56.47 | 21537953 | 0.53% |
| 18 Jun 2020 | 56.57 | 56.20 | 57.00 | 55.83 | 14843028 | 0.60% |
| 17 Jun 2020 | 56.23 | 56.33 | 57.23 | 55.90 | 12560184 | -0.60% |
| 16 Jun 2020 | 56.57 | 58.23 | 58.83 | 55.90 | 18620672 | -1.57% |
| 15 Jun 2020 | 57.47 | 58.77 | 58.80 | 57.27 | 35101481 | -2.38% |
| 12 Jun 2020 | 58.87 | 56.67 | 59.03 | 56.67 | 21617576 | -0.05% |
| 11 Jun 2020 | 58.90 | 60.07 | 62.23 | 58.60 | 29700148 | -1.78% |
| 10 Jun 2020 | 59.97 | 60.40 | 61.30 | 59.40 | 13668132 | -0.76% |
| 09 Jun 2020 | 60.43 | 62.23 | 62.40 | 60.07 | 16781255 | -2.64% |
| 08 Jun 2020 | 62.07 | 61.93 | 64.27 | 61.40 | 39389102 | 4.14% |
| 05 Jun 2020 | 59.60 | 57.73 | 60.03 | 57.47 | 24128677 | 4.07% |
| 04 Jun 2020 | 57.27 | 57.37 | 57.77 | 56.07 | 29273591 | -1.26% |
| 03 Jun 2020 | 58.00 | 57.53 | 59.27 | 57.40 | 19472942 | 1.40% |
| 02 Jun 2020 | 57.20 | 57.73 | 57.90 | 56.50 | 17989429 | -0.40% |
| 01 Jun 2020 | 57.43 | 56.87 | 58.17 | 56.33 | 29796065 | 3.53% |
| 29 May 2020 | 55.47 | 51.80 | 56.47 | 51.47 | 34572984 | 7.08% |
| 28 May 2020 | 51.80 | 51.60 | 52.53 | 51.47 | 9978005 | 0.19% |
| 27 May 2020 | 51.70 | 51.47 | 51.97 | 50.67 | 14315336 | 0.52% |
| 26 May 2020 | 51.43 | 51.07 | 51.90 | 50.77 | 15486146 | 2.19% |
| 22 May 2020 | 50.33 | 49.17 | 50.60 | 48.53 | 14476537 | 1.41% |
| 21 May 2020 | 49.63 | 49.40 | 49.97 | 48.67 | 10240766 | 0.47% |
| 20 May 2020 | 49.40 | 48.23 | 49.67 | 47.93 | 12925558 | 2.85% |
| 19 May 2020 | 48.03 | 48.57 | 48.93 | 47.87 | 12402582 | 0.69% |
| 18 May 2020 | 47.70 | 50.37 | 50.53 | 47.43 | 17698491 | -5.23% |
| 15 May 2020 | 50.33 | 50.50 | 50.93 | 50.13 | 15818086 | 0.46% |
| 14 May 2020 | 50.10 | 50.67 | 50.97 | 50.00 | 9059402 | -1.12% |
| 13 May 2020 | 50.67 | 51.93 | 51.93 | 50.50 | 18240702 | 1.48% |
| 12 May 2020 | 49.93 | 50.57 | 51.13 | 49.73 | 16302858 | -0.60% |
| 11 May 2020 | 50.23 | 50.37 | 50.87 | 49.87 | 12903300 | 1.33% |
| 08 May 2020 | 49.57 | 50.73 | 51.33 | 49.37 | 14534653 | -1.84% |
| 07 May 2020 | 50.50 | 51.23 | 51.33 | 50.40 | 13425918 | -1.04% |
| 06 May 2020 | 51.03 | 51.20 | 51.53 | 48.53 | 26298393 | -2.74% |
| 05 May 2020 | 52.47 | 54.00 | 54.67 | 52.27 | 13552151 | -1.32% |
| 04 May 2020 | 53.17 | 55.10 | 55.13 | 53.00 | 12277492 | -5.27% |
| 30 Apr 2020 | 56.13 | 54.37 | 56.33 | 54.20 | 21193860 | 4.58% |
| 29 Apr 2020 | 53.67 | 53.33 | 54.10 | 53.20 | 12216675 | 1.07% |
| 28 Apr 2020 | 53.10 | 54.73 | 55.00 | 52.87 | 18484160 | -2.26% |
| 27 Apr 2020 | 54.33 | 54.93 | 55.37 | 54.20 | 6320557 | 0.00% |
| 24 Apr 2020 | 54.33 | 54.83 | 56.27 | 54.07 | 10417195 | -1.93% |
| 23 Apr 2020 | 55.40 | 55.60 | 56.67 | 55.20 | 9180558 | 0.13% |
| 22 Apr 2020 | 55.33 | 55.30 | 55.83 | 52.77 | 15316400 | 0.00% |
| 21 Apr 2020 | 55.33 | 57.87 | 57.87 | 55.00 | 13638140 | -5.21% |
| 20 Apr 2020 | 58.37 | 58.50 | 59.67 | 57.17 | 17688009 | 1.81% |
| 17 Apr 2020 | 57.33 | 57.37 | 57.87 | 56.67 | 9160107 | 1.52% |
| 16 Apr 2020 | 56.47 | 55.50 | 57.20 | 55.03 | 11993071 | 1.80% |
| 15 Apr 2020 | 55.47 | 56.00 | 57.53 | 55.20 | 13661968 | 0.07% |
| 13 Apr 2020 | 55.43 | 56.33 | 56.33 | 54.53 | 9679851 | -0.31% |
| 09 Apr 2020 | 55.60 | 55.13 | 56.13 | 54.57 | 13585658 | 2.02% |
| 08 Apr 2020 | 54.50 | 55.23 | 57.33 | 54.07 | 20433621 | -1.50% |
| 07 Apr 2020 | 55.33 | 54.67 | 55.80 | 53.33 | 16078424 | 4.40% |
| 03 Apr 2020 | 53.00 | 54.00 | 54.73 | 51.07 | 17006294 | 0.70% |
| 01 Apr 2020 | 52.63 | 54.43 | 54.80 | 52.00 | 10479535 | -3.31% |
| 31 Mar 2020 | 54.43 | 52.00 | 55.00 | 51.37 | 24278037 | 6.31% |
| 30 Mar 2020 | 51.20 | 50.00 | 52.20 | 49.63 | 11491396 | -0.14% |
| 27 Mar 2020 | 51.27 | 52.33 | 53.43 | 50.70 | 13442836 | -1.40% |
| 26 Mar 2020 | 52.00 | 52.00 | 52.33 | 49.77 | 18316505 | 0.19% |
| 25 Mar 2020 | 51.90 | 51.87 | 53.97 | 51.33 | 18088609 | -2.32% |
| 24 Mar 2020 | 53.13 | 55.27 | 56.00 | 51.77 | 15678126 | -1.30% |
| 23 Mar 2020 | 53.83 | 54.67 | 58.17 | 53.33 | 14024553 | -10.88% |
| 20 Mar 2020 | 60.40 | 59.33 | 61.97 | 58.73 | 20032128 | 3.02% |
| 19 Mar 2020 | 58.63 | 56.30 | 60.53 | 54.93 | 21202946 | 0.39% |
| 18 Mar 2020 | 58.40 | 60.17 | 60.90 | 57.63 | 18144753 | -2.01% |
| 17 Mar 2020 | 59.60 | 60.00 | 62.33 | 59.30 | 17242692 | -0.33% |
| 16 Mar 2020 | 59.80 | 60.27 | 61.73 | 58.43 | 29823600 | -2.76% |
| 13 Mar 2020 | 61.50 | 53.53 | 62.17 | 50.67 | 41589406 | 4.95% |
| 12 Mar 2020 | 58.60 | 62.00 | 62.43 | 58.17 | 28174778 | -9.29% |
| 11 Mar 2020 | 64.60 | 66.70 | 66.73 | 63.37 | 20255316 | -2.52% |
| 09 Mar 2020 | 66.27 | 68.20 | 70.17 | 65.33 | 33011189 | -1.38% |
| 06 Mar 2020 | 67.20 | 67.87 | 67.87 | 66.20 | 24683806 | -3.82% |
| 05 Mar 2020 | 69.87 | 71.70 | 72.27 | 69.63 | 10165175 | -1.69% |
| 04 Mar 2020 | 71.07 | 71.20 | 72.50 | 70.50 | 13611167 | -0.04% |
| 03 Mar 2020 | 71.10 | 70.33 | 71.87 | 69.53 | 13272595 | 2.60% |
| 02 Mar 2020 | 69.30 | 72.30 | 75.27 | 68.73 | 14580876 | -1.70% |
| 28 Feb 2020 | 70.50 | 69.20 | 71.60 | 67.27 | 24217885 | 0.10% |
| 27 Feb 2020 | 70.43 | 72.23 | 72.23 | 70.00 | 17657965 | -2.49% |
| 26 Feb 2020 | 72.23 | 73.47 | 74.20 | 72.00 | 11476899 | -1.90% |
| 25 Feb 2020 | 73.63 | 74.60 | 75.30 | 73.40 | 11212323 | -0.09% |
| 24 Feb 2020 | 73.70 | 75.20 | 75.40 | 73.43 | 7926996 | -1.56% |
| 20 Feb 2020 | 74.87 | 75.70 | 76.30 | 74.67 | 10958877 | -1.66% |
| 19 Feb 2020 | 76.13 | 75.87 | 76.33 | 75.10 | 8021126 | 1.37% |
| 18 Feb 2020 | 75.10 | 74.60 | 76.73 | 73.63 | 14517328 | 0.76% |
| 17 Feb 2020 | 74.53 | 76.67 | 76.87 | 74.17 | 9671741 | -2.87% |
| 14 Feb 2020 | 76.73 | 76.47 | 77.13 | 75.80 | 11808749 | 0.30% |
| 13 Feb 2020 | 76.50 | 76.63 | 77.17 | 76.17 | 9028140 | -0.30% |
| 12 Feb 2020 | 76.73 | 77.37 | 77.97 | 76.43 | 11943767 | -0.83% |
| 11 Feb 2020 | 77.37 | 77.33 | 78.27 | 77.13 | 10333935 | 0.22% |
| 10 Feb 2020 | 77.20 | 78.27 | 78.90 | 76.83 | 13771283 | -1.44% |
| 07 Feb 2020 | 78.33 | 77.80 | 78.50 | 76.67 | 10836941 | 0.38% |
| 06 Feb 2020 | 78.03 | 77.00 | 78.33 | 76.93 | 13080297 | 2.04% |
| 05 Feb 2020 | 76.47 | 76.57 | 77.23 | 75.93 | 15743983 | 0.79% |
| 04 Feb 2020 | 75.87 | 73.33 | 76.13 | 73.00 | 21018948 | 5.33% |
| 03 Feb 2020 | 72.03 | 73.37 | 74.93 | 71.70 | 25072213 | -0.79% |
| 01 Feb 2020 | 72.60 | 75.57 | 76.47 | 72.10 | 19289087 | -4.01% |
| 31 Jan 2020 | 75.63 | 79.03 | 79.03 | 75.07 | 36742641 | -3.16% |
| 30 Jan 2020 | 78.10 | 79.93 | 79.97 | 77.47 | 28004675 | -0.98% |
| 29 Jan 2020 | 78.87 | 79.20 | 79.97 | 78.53 | 21334647 | 0.34% |
| 28 Jan 2020 | 78.60 | 78.77 | 79.73 | 77.57 | 21276548 | 0.38% |
| 27 Jan 2020 | 78.30 | 79.50 | 80.13 | 78.00 | 13598855 | -1.84% |
| 24 Jan 2020 | 79.77 | 81.00 | 81.10 | 79.40 | 26158995 | 1.10% |
| 23 Jan 2020 | 78.90 | 76.73 | 80.60 | 76.70 | 209929135 | 4.13% |
| 22 Jan 2020 | 75.77 | 77.77 | 77.93 | 74.63 | 71728557 | -0.99% |
| 21 Jan 2020 | 76.53 | 78.67 | 78.97 | 76.17 | 46511802 | -2.30% |
| 20 Jan 2020 | 78.33 | 78.63 | 79.80 | 75.80 | 45262474 | -4.21% |
| 17 Jan 2020 | 81.77 | 82.77 | 82.83 | 81.53 | 7715842 | -1.21% |
| 16 Jan 2020 | 82.77 | 84.03 | 84.33 | 82.67 | 7051795 | -1.23% |
| 15 Jan 2020 | 83.80 | 84.63 | 84.67 | 83.33 | 4768492 | -0.95% |
| 14 Jan 2020 | 84.60 | 85.07 | 85.47 | 84.43 | 4488135 | -0.04% |
| 13 Jan 2020 | 84.63 | 83.93 | 85.07 | 83.53 | 5747384 | 1.20% |
| 10 Jan 2020 | 83.63 | 83.33 | 83.83 | 82.70 | 8377343 | 0.76% |
| 09 Jan 2020 | 83.00 | 83.27 | 83.67 | 81.90 | 9218835 | 2.18% |
| 08 Jan 2020 | 81.23 | 82.03 | 82.60 | 81.00 | 8885759 | -2.17% |
| 07 Jan 2020 | 83.03 | 83.53 | 84.97 | 82.73 | 8451693 | -0.29% |
| 06 Jan 2020 | 83.27 | 84.33 | 84.33 | 83.00 | 12631499 | -1.54% |
| 03 Jan 2020 | 84.57 | 84.33 | 85.00 | 84.10 | 8852105 | -0.12% |
| 02 Jan 2020 | 84.67 | 84.13 | 84.80 | 84.00 | 2559180 | 0.83% |
| 01 Jan 2020 | 83.97 | 83.97 | 84.50 | 83.83 | 2127492 | 0.32% |
| 31 Dec 2019 | 83.70 | 84.37 | 85.00 | 83.33 | 5049594 | -0.83% |
| 30 Dec 2019 | 84.40 | 84.87 | 85.07 | 84.10 | 3646497 | -0.55% |
| 27 Dec 2019 | 84.87 | 83.93 | 85.07 | 83.37 | 5251041 | 1.76% |
