Indian Railway Catering & Tourism Corporation Ltd
NSE :IRCTC BSE :542830 Sector : RailwaysBuy, Sell or Hold IRCTC ?
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
IRCTC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 799.60 | 800.00 | 808.25 | 791.00 | 845850 | -0.22% |
| 13 Nov 2024 | 801.40 | 809.70 | 817.30 | 796.50 | 1223260 | -1.26% |
| 12 Nov 2024 | 811.65 | 836.00 | 843.80 | 810.00 | 1007697 | -2.94% |
| 11 Nov 2024 | 836.20 | 828.10 | 842.80 | 822.15 | 730959 | 0.44% |
| 08 Nov 2024 | 832.50 | 841.00 | 844.95 | 830.00 | 899276 | -1.37% |
| 07 Nov 2024 | 844.05 | 851.15 | 857.10 | 841.15 | 872399 | -1.55% |
| 06 Nov 2024 | 857.35 | 835.00 | 863.30 | 833.30 | 3702637 | 3.41% |
| 05 Nov 2024 | 829.10 | 795.00 | 831.70 | 792.10 | 4430786 | 1.58% |
| 04 Nov 2024 | 816.20 | 833.00 | 833.35 | 802.45 | 1622214 | -1.87% |
| 01 Nov 2024 | 831.75 | 825.45 | 833.85 | 820.15 | 353630 | 1.27% |
| 31 Oct 2024 | 821.30 | 839.40 | 845.10 | 816.15 | 1241687 | -2.16% |
| 30 Oct 2024 | 839.40 | 824.05 | 856.95 | 819.00 | 1597691 | 1.76% |
| 29 Oct 2024 | 824.85 | 821.05 | 826.45 | 806.50 | 849115 | 0.46% |
| 28 Oct 2024 | 821.05 | 812.10 | 830.20 | 809.05 | 903462 | 1.10% |
| 25 Oct 2024 | 812.10 | 830.15 | 832.85 | 798.10 | 1429801 | -2.17% |
| 24 Oct 2024 | 830.15 | 828.65 | 843.00 | 827.15 | 739626 | 0.18% |
| 23 Oct 2024 | 828.65 | 827.00 | 839.85 | 813.70 | 1551853 | -0.33% |
| 22 Oct 2024 | 831.40 | 858.80 | 858.80 | 829.00 | 1690141 | -3.19% |
| 21 Oct 2024 | 858.80 | 879.65 | 884.70 | 851.20 | 964444 | -2.52% |
| 18 Oct 2024 | 881.00 | 869.35 | 883.85 | 862.70 | 891309 | 1.06% |
| 17 Oct 2024 | 871.75 | 888.00 | 893.00 | 863.00 | 1864160 | -2.34% |
| 16 Oct 2024 | 892.60 | 893.85 | 900.40 | 887.65 | 716022 | -0.30% |
| 15 Oct 2024 | 895.30 | 885.00 | 899.00 | 883.60 | 1234903 | 1.16% |
| 14 Oct 2024 | 885.00 | 889.20 | 892.80 | 881.10 | 802776 | -0.47% |
| 11 Oct 2024 | 889.20 | 880.00 | 894.65 | 878.05 | 690607 | 0.74% |
| 10 Oct 2024 | 882.65 | 880.55 | 892.00 | 880.40 | 914176 | 0.35% |
| 09 Oct 2024 | 879.55 | 877.00 | 887.60 | 872.95 | 1230532 | 0.51% |
| 08 Oct 2024 | 875.10 | 854.00 | 877.15 | 851.90 | 1054400 | 2.03% |
| 07 Oct 2024 | 857.70 | 877.15 | 880.75 | 843.30 | 3166651 | -1.72% |
| 04 Oct 2024 | 872.75 | 886.40 | 893.70 | 868.05 | 2313592 | -1.54% |
| 03 Oct 2024 | 886.40 | 912.00 | 922.80 | 880.30 | 4255223 | -4.81% |
| 01 Oct 2024 | 931.15 | 925.00 | 934.00 | 920.25 | 879838 | 0.28% |
| 30 Sep 2024 | 928.55 | 920.00 | 932.70 | 920.00 | 1988164 | 0.39% |
| 27 Sep 2024 | 924.90 | 902.05 | 928.00 | 902.05 | 2305800 | 2.00% |
| 26 Sep 2024 | 906.75 | 900.00 | 909.00 | 893.90 | 1365404 | 0.61% |
| 25 Sep 2024 | 901.25 | 914.00 | 914.00 | 897.00 | 1074569 | -1.15% |
| 24 Sep 2024 | 911.70 | 912.00 | 919.50 | 910.00 | 1174611 | 0.16% |
| 23 Sep 2024 | 910.20 | 898.25 | 912.65 | 895.05 | 1325815 | 1.78% |
| 20 Sep 2024 | 894.25 | 888.10 | 897.00 | 881.70 | 1955170 | 1.20% |
| 19 Sep 2024 | 883.65 | 908.00 | 914.25 | 866.05 | 3593230 | -2.42% |
| 18 Sep 2024 | 905.55 | 930.00 | 932.90 | 901.25 | 1847560 | -2.95% |
| 17 Sep 2024 | 933.10 | 939.55 | 939.55 | 928.50 | 828569 | -0.28% |
| 16 Sep 2024 | 935.75 | 937.50 | 941.95 | 927.70 | 1136823 | -0.12% |
| 13 Sep 2024 | 936.90 | 936.05 | 957.10 | 935.00 | 2599598 | 0.60% |
| 12 Sep 2024 | 931.35 | 925.60 | 932.90 | 920.00 | 943329 | 0.88% |
| 11 Sep 2024 | 923.25 | 927.00 | 934.00 | 920.10 | 1272594 | -0.74% |
| 10 Sep 2024 | 930.10 | 927.10 | 933.70 | 922.00 | 1256105 | 0.33% |
| 09 Sep 2024 | 927.00 | 928.05 | 932.80 | 918.95 | 1435727 | -1.01% |
| 06 Sep 2024 | 936.50 | 945.60 | 948.20 | 925.45 | 2639602 | -0.93% |
| 05 Sep 2024 | 945.25 | 940.00 | 952.55 | 938.80 | 1929930 | 0.64% |
| 04 Sep 2024 | 939.20 | 934.05 | 941.00 | 932.20 | 1562616 | -0.52% |
| 03 Sep 2024 | 944.15 | 937.95 | 949.00 | 937.80 | 1573400 | 0.76% |
| 02 Sep 2024 | 937.00 | 938.95 | 938.95 | 928.00 | 1054893 | 0.45% |
| 30 Aug 2024 | 932.80 | 925.00 | 948.00 | 921.80 | 2984431 | 1.06% |
| 29 Aug 2024 | 923.05 | 927.40 | 928.50 | 914.40 | 1360184 | -0.43% |
| 28 Aug 2024 | 927.00 | 931.10 | 939.55 | 925.50 | 1063625 | -0.37% |
| 27 Aug 2024 | 930.40 | 933.50 | 933.50 | 925.15 | 707733 | -0.06% |
| 26 Aug 2024 | 931.00 | 927.80 | 931.65 | 925.10 | 765618 | 0.83% |
| 23 Aug 2024 | 923.30 | 935.00 | 938.10 | 922.00 | 1246894 | -1.71% |
| 22 Aug 2024 | 939.40 | 935.00 | 942.30 | 932.35 | 841250 | 0.49% |
| 21 Aug 2024 | 934.80 | 930.05 | 938.70 | 927.75 | 943091 | 0.41% |
| 20 Aug 2024 | 931.00 | 940.05 | 942.40 | 926.40 | 1191423 | -0.71% |
| 19 Aug 2024 | 937.70 | 926.00 | 940.70 | 925.15 | 1252866 | 1.40% |
| 16 Aug 2024 | 924.75 | 914.90 | 925.90 | 911.30 | 908032 | 1.64% |
| 14 Aug 2024 | 909.85 | 928.00 | 929.00 | 906.30 | 1764250 | -0.94% |
| 13 Aug 2024 | 918.45 | 929.75 | 931.45 | 911.30 | 1973513 | -0.64% |
| 12 Aug 2024 | 924.40 | 926.45 | 933.25 | 915.05 | 1267706 | -0.28% |
| 09 Aug 2024 | 926.95 | 932.55 | 935.65 | 926.00 | 569574 | 0.12% |
| 08 Aug 2024 | 925.80 | 930.85 | 939.90 | 923.55 | 1150268 | -0.54% |
| 07 Aug 2024 | 930.85 | 927.85 | 934.10 | 921.30 | 1174614 | 1.27% |
| 06 Aug 2024 | 919.15 | 925.50 | 946.75 | 915.90 | 1708694 | -0.69% |
| 05 Aug 2024 | 925.50 | 945.00 | 954.00 | 921.15 | 2629317 | -4.23% |
| 02 Aug 2024 | 966.40 | 972.75 | 976.50 | 963.65 | 1102487 | -1.44% |
| 01 Aug 2024 | 980.50 | 989.90 | 995.00 | 976.00 | 998861 | -0.72% |
| 31 Jul 2024 | 987.65 | 990.00 | 994.40 | 985.50 | 994897 | -0.20% |
| 30 Jul 2024 | 989.60 | 994.50 | 998.00 | 988.45 | 979935 | -0.19% |
| 29 Jul 2024 | 991.45 | 990.00 | 1000.80 | 985.30 | 1761942 | 0.74% |
| 26 Jul 2024 | 984.15 | 976.00 | 991.35 | 972.90 | 1990326 | 1.55% |
| 25 Jul 2024 | 969.15 | 970.95 | 972.60 | 954.00 | 1573736 | -0.52% |
| 24 Jul 2024 | 974.20 | 974.70 | 988.25 | 968.65 | 2446557 | 0.13% |
| 23 Jul 2024 | 972.90 | 1015.70 | 1015.70 | 940.05 | 5290749 | -3.31% |
| 22 Jul 2024 | 1006.25 | 990.00 | 1011.95 | 971.00 | 2819852 | 1.73% |
| 19 Jul 2024 | 989.10 | 1012.65 | 1014.95 | 985.00 | 3195475 | -2.09% |
| 18 Jul 2024 | 1010.25 | 1027.85 | 1028.75 | 1004.10 | 1850857 | -1.82% |
| 16 Jul 2024 | 1029.00 | 1042.00 | 1044.95 | 1024.50 | 1242326 | -0.86% |
| 15 Jul 2024 | 1037.90 | 1046.85 | 1047.40 | 1035.05 | 3052646 | -0.49% |
| 12 Jul 2024 | 1043.05 | 1031.00 | 1059.45 | 1022.25 | 4997763 | 1.33% |
| 11 Jul 2024 | 1029.40 | 1030.25 | 1041.80 | 1026.95 | 2328069 | 0.74% |
| 10 Jul 2024 | 1021.85 | 1032.45 | 1037.30 | 993.75 | 2295822 | -0.59% |
| 09 Jul 2024 | 1027.90 | 1052.85 | 1055.00 | 1023.20 | 2638133 | -1.69% |
| 08 Jul 2024 | 1045.60 | 1030.00 | 1051.75 | 1027.80 | 6083179 | 1.89% |
| 05 Jul 2024 | 1026.20 | 1005.00 | 1034.45 | 1003.05 | 4670941 | 2.00% |
| 04 Jul 2024 | 1006.05 | 1009.80 | 1016.90 | 1002.60 | 1498265 | 0.18% |
| 03 Jul 2024 | 1004.25 | 1007.40 | 1010.00 | 1001.10 | 1904860 | -0.23% |
| 02 Jul 2024 | 1006.60 | 995.20 | 1014.50 | 991.05 | 3155918 | 1.38% |
| 01 Jul 2024 | 992.85 | 990.00 | 999.25 | 989.05 | 1815971 | 0.36% |
| 28 Jun 2024 | 989.25 | 995.70 | 1007.50 | 988.00 | 3777772 | -0.20% |
| 27 Jun 2024 | 991.25 | 991.00 | 1002.35 | 983.35 | 2402997 | 0.08% |
| 26 Jun 2024 | 990.45 | 1000.00 | 1002.75 | 988.00 | 3137677 | -0.47% |
| 25 Jun 2024 | 995.10 | 1014.00 | 1018.80 | 987.10 | 3163136 | -1.50% |
| 24 Jun 2024 | 1010.25 | 1020.00 | 1037.95 | 1007.60 | 4131226 | -0.20% |
| 21 Jun 2024 | 1012.30 | 1018.80 | 1046.00 | 1008.20 | 5664314 | -0.32% |
| 20 Jun 2024 | 1015.60 | 1017.35 | 1027.00 | 1007.20 | 1694557 | 0.09% |
| 19 Jun 2024 | 1014.65 | 1035.85 | 1037.00 | 1002.90 | 2550530 | -1.72% |
| 18 Jun 2024 | 1032.40 | 1019.00 | 1038.65 | 1018.70 | 2486989 | 1.39% |
| 14 Jun 2024 | 1018.20 | 1024.00 | 1027.70 | 1014.65 | 1511522 | 0.06% |
| 13 Jun 2024 | 1017.55 | 1037.00 | 1037.00 | 1013.50 | 1996303 | -0.92% |
| 12 Jun 2024 | 1026.95 | 1027.00 | 1034.00 | 1015.10 | 4385975 | 0.68% |
| 11 Jun 2024 | 1020.05 | 985.10 | 1036.00 | 982.60 | 8695834 | 4.31% |
| 10 Jun 2024 | 977.90 | 990.00 | 990.85 | 972.60 | 2242074 | 0.02% |
| 07 Jun 2024 | 977.75 | 978.00 | 982.60 | 965.00 | 2476737 | 0.46% |
| 06 Jun 2024 | 973.30 | 942.90 | 984.85 | 925.70 | 5451521 | 5.92% |
| 05 Jun 2024 | 918.90 | 945.00 | 945.00 | 858.00 | 8798437 | 0.75% |
| 04 Jun 2024 | 912.05 | 1056.00 | 1056.00 | 845.30 | 11464052 | -13.49% |
| 03 Jun 2024 | 1054.25 | 1084.95 | 1084.95 | 1038.20 | 3598463 | 3.32% |
| 31 May 2024 | 1020.35 | 1035.40 | 1037.75 | 998.00 | 4783658 | -0.49% |
| 30 May 2024 | 1025.35 | 1042.90 | 1053.85 | 1020.50 | 2329426 | -1.68% |
| 29 May 2024 | 1042.90 | 1046.10 | 1061.30 | 1027.15 | 7214522 | -3.71% |
| 28 May 2024 | 1083.10 | 1105.00 | 1107.60 | 1077.75 | 2907482 | -1.65% |
| 27 May 2024 | 1101.25 | 1116.10 | 1119.75 | 1095.05 | 2681079 | -0.70% |
| 24 May 2024 | 1109.05 | 1124.00 | 1124.00 | 1107.00 | 2116118 | -1.16% |
| 23 May 2024 | 1122.10 | 1129.00 | 1138.90 | 1116.60 | 2440066 | -0.35% |
| 22 May 2024 | 1126.00 | 1121.10 | 1136.90 | 1106.05 | 3646850 | 0.94% |
| 21 May 2024 | 1115.55 | 1109.00 | 1122.30 | 1087.55 | 4808902 | 1.17% |
| 18 May 2024 | 1102.60 | 1099.70 | 1113.40 | 1096.00 | 990121 | 0.81% |
| 17 May 2024 | 1093.70 | 1041.10 | 1100.00 | 1039.15 | 6852207 | 5.11% |
| 16 May 2024 | 1040.50 | 1031.00 | 1044.70 | 1029.10 | 1662931 | 1.15% |
| 15 May 2024 | 1028.65 | 1027.05 | 1039.90 | 1020.25 | 1328038 | 0.19% |
| 14 May 2024 | 1026.65 | 994.25 | 1032.55 | 993.65 | 2536531 | 3.69% |
| 13 May 2024 | 990.15 | 999.70 | 999.70 | 973.50 | 1422203 | -0.54% |
| 10 May 2024 | 995.55 | 988.35 | 1003.95 | 983.00 | 1307761 | 0.96% |
| 09 May 2024 | 986.10 | 1009.00 | 1013.45 | 982.70 | 1962409 | -2.12% |
| 08 May 2024 | 1007.45 | 989.00 | 1016.00 | 989.00 | 1871931 | 1.40% |
| 07 May 2024 | 993.50 | 1025.00 | 1029.10 | 987.25 | 2314924 | -2.81% |
| 06 May 2024 | 1022.20 | 1055.00 | 1057.20 | 1007.15 | 3652645 | -2.87% |
| 03 May 2024 | 1052.45 | 1061.20 | 1075.60 | 1041.00 | 2504576 | -0.36% |
| 02 May 2024 | 1056.30 | 1038.75 | 1076.45 | 1036.80 | 3702221 | 1.69% |
| 30 Apr 2024 | 1038.75 | 1050.50 | 1057.70 | 1034.20 | 1889199 | -0.62% |
| 29 Apr 2024 | 1045.25 | 1052.00 | 1068.00 | 1037.65 | 3571796 | 0.08% |
| 26 Apr 2024 | 1044.45 | 1034.30 | 1059.00 | 1026.60 | 3367252 | 1.62% |
| 25 Apr 2024 | 1027.80 | 1030.00 | 1038.00 | 1022.50 | 1586884 | 0.24% |
| 24 Apr 2024 | 1025.35 | 1023.00 | 1027.95 | 1016.85 | 1689611 | 0.89% |
| 23 Apr 2024 | 1016.30 | 1005.00 | 1019.65 | 998.80 | 1744634 | 1.62% |
| 22 Apr 2024 | 1000.05 | 1004.95 | 1008.05 | 995.00 | 1465887 | 0.81% |
| 19 Apr 2024 | 992.00 | 990.00 | 1006.15 | 970.50 | 3556149 | -0.10% |
| 18 Apr 2024 | 992.95 | 1022.40 | 1033.50 | 988.00 | 2259164 | -2.31% |
| 16 Apr 2024 | 1016.45 | 1024.60 | 1036.90 | 1006.25 | 2760799 | -1.27% |
| 15 Apr 2024 | 1029.50 | 1044.95 | 1048.25 | 1018.95 | 4729372 | -2.66% |
| 12 Apr 2024 | 1057.65 | 1022.75 | 1068.80 | 1016.85 | 10944073 | 3.39% |
| 10 Apr 2024 | 1023.00 | 1014.65 | 1029.50 | 1013.40 | 2728295 | 1.24% |
| 09 Apr 2024 | 1010.45 | 1019.65 | 1030.90 | 1006.10 | 2439829 | -0.43% |
| 08 Apr 2024 | 1014.80 | 1005.00 | 1026.00 | 998.00 | 3002278 | 1.18% |
| 05 Apr 2024 | 1002.95 | 998.00 | 1010.95 | 993.85 | 1970844 | 0.48% |
| 04 Apr 2024 | 998.15 | 1020.00 | 1022.50 | 994.05 | 2790135 | -1.63% |
| 03 Apr 2024 | 1014.65 | 1003.00 | 1037.95 | 992.10 | 7346168 | 1.08% |
| 02 Apr 2024 | 1003.80 | 970.95 | 1012.30 | 964.10 | 8068586 | 3.47% |
| 01 Apr 2024 | 970.15 | 930.05 | 972.95 | 930.00 | 4502891 | 4.35% |
| 28 Mar 2024 | 929.70 | 933.40 | 939.40 | 925.00 | 1729773 | -0.03% |
| 27 Mar 2024 | 929.95 | 930.95 | 940.20 | 926.40 | 1511283 | 0.13% |
| 26 Mar 2024 | 928.75 | 928.70 | 936.75 | 920.15 | 1707716 | 0.01% |
| 22 Mar 2024 | 928.70 | 938.90 | 940.90 | 926.50 | 1554947 | -0.65% |
| 21 Mar 2024 | 934.75 | 913.00 | 943.90 | 910.20 | 3688075 | 3.64% |
| 20 Mar 2024 | 901.90 | 906.00 | 916.50 | 882.80 | 1978201 | -0.50% |
| 19 Mar 2024 | 906.40 | 918.90 | 918.90 | 900.00 | 1737458 | -1.36% |
| 18 Mar 2024 | 918.90 | 912.50 | 922.95 | 904.00 | 1605008 | 0.70% |
| 15 Mar 2024 | 912.50 | 899.00 | 916.15 | 877.05 | 3393550 | 1.53% |
| 14 Mar 2024 | 898.75 | 875.05 | 905.35 | 862.75 | 2731461 | 2.06% |
| 13 Mar 2024 | 880.65 | 925.15 | 931.50 | 869.00 | 4244094 | -4.38% |
| 12 Mar 2024 | 920.95 | 939.00 | 941.40 | 915.50 | 1570749 | -1.88% |
| 11 Mar 2024 | 938.60 | 937.20 | 961.00 | 931.05 | 3587812 | 0.15% |
| 07 Mar 2024 | 937.20 | 931.60 | 946.45 | 930.15 | 1565514 | 0.88% |
| 06 Mar 2024 | 929.05 | 936.00 | 937.00 | 911.55 | 1888149 | -0.72% |
| 05 Mar 2024 | 935.80 | 938.00 | 941.25 | 928.65 | 1167131 | -0.23% |
| 04 Mar 2024 | 938.00 | 934.80 | 945.85 | 923.95 | 2010812 | 0.46% |
| 02 Mar 2024 | 933.70 | 933.80 | 938.70 | 931.00 | 178102 | 0.47% |
| 01 Mar 2024 | 929.30 | 934.00 | 938.05 | 927.00 | 1305118 | 0.20% |
| 29 Feb 2024 | 927.40 | 923.00 | 933.95 | 912.40 | 3232361 | 0.36% |
| 28 Feb 2024 | 924.05 | 953.00 | 959.65 | 920.00 | 2972449 | -3.01% |
| 27 Feb 2024 | 952.75 | 968.90 | 974.00 | 948.15 | 2829201 | -1.62% |
| 26 Feb 2024 | 968.40 | 966.95 | 989.90 | 964.00 | 7397592 | 0.37% |
| 23 Feb 2024 | 964.85 | 947.30 | 971.00 | 944.15 | 7709557 | 3.12% |
| 22 Feb 2024 | 935.65 | 928.10 | 939.25 | 917.10 | 1724197 | 1.07% |
| 21 Feb 2024 | 925.75 | 952.65 | 959.55 | 922.10 | 2291737 | -2.75% |
| 20 Feb 2024 | 951.90 | 947.40 | 954.90 | 944.25 | 1723035 | 0.52% |
| 19 Feb 2024 | 946.95 | 942.00 | 956.75 | 939.55 | 2063916 | 0.67% |
| 16 Feb 2024 | 940.65 | 957.00 | 959.85 | 937.10 | 2036667 | -1.14% |
| 15 Feb 2024 | 951.50 | 938.45 | 968.00 | 935.20 | 4532823 | 2.40% |
| 14 Feb 2024 | 929.20 | 915.50 | 934.00 | 897.30 | 4480920 | 2.06% |
| 13 Feb 2024 | 910.45 | 900.10 | 914.70 | 877.00 | 3906213 | 1.15% |
| 12 Feb 2024 | 900.10 | 941.95 | 947.00 | 894.00 | 3029950 | -4.16% |
| 09 Feb 2024 | 939.15 | 949.10 | 954.40 | 916.00 | 2482688 | -0.55% |
| 08 Feb 2024 | 944.35 | 957.60 | 958.55 | 941.80 | 1638646 | -1.09% |
| 07 Feb 2024 | 954.75 | 969.00 | 972.60 | 948.30 | 1956892 | -1.09% |
| 06 Feb 2024 | 965.25 | 950.00 | 968.40 | 939.50 | 2521842 | 1.96% |
| 05 Feb 2024 | 946.65 | 971.90 | 972.80 | 941.15 | 3260389 | -2.16% |
| 02 Feb 2024 | 967.50 | 968.95 | 986.30 | 963.90 | 2803549 | 0.44% |
| 01 Feb 2024 | 963.30 | 988.50 | 993.50 | 958.05 | 5130192 | -1.42% |
| 31 Jan 2024 | 977.20 | 968.90 | 981.90 | 965.00 | 2254800 | 1.36% |
| 30 Jan 2024 | 964.05 | 986.35 | 986.65 | 961.15 | 2502690 | -1.81% |
| 29 Jan 2024 | 981.80 | 983.90 | 989.90 | 972.65 | 3870322 | 1.19% |
| 25 Jan 2024 | 970.30 | 975.55 | 989.95 | 959.00 | 6428039 | -0.03% |
| 24 Jan 2024 | 970.60 | 941.50 | 977.00 | 909.10 | 8909650 | 3.77% |
| 23 Jan 2024 | 935.35 | 1045.05 | 1046.90 | 926.65 | 15704924 | -8.92% |
| 20 Jan 2024 | 1027.00 | 997.85 | 1049.00 | 994.00 | 20724020 | 4.39% |
| 19 Jan 2024 | 983.80 | 935.00 | 988.80 | 934.05 | 14486659 | 6.10% |
| 18 Jan 2024 | 927.25 | 935.10 | 944.00 | 870.30 | 6557942 | -0.80% |
| 17 Jan 2024 | 934.70 | 944.90 | 950.50 | 932.00 | 3782327 | -1.57% |
| 16 Jan 2024 | 949.65 | 970.00 | 971.50 | 935.15 | 5464749 | -1.83% |
| 15 Jan 2024 | 967.40 | 961.00 | 976.45 | 951.05 | 6618736 | 1.70% |
| 12 Jan 2024 | 951.20 | 945.60 | 962.00 | 941.35 | 6044161 | 1.16% |
| 11 Jan 2024 | 940.30 | 949.00 | 951.80 | 938.00 | 6012001 | -0.15% |
| 10 Jan 2024 | 941.70 | 920.00 | 944.50 | 907.40 | 8474409 | 2.49% |
| 09 Jan 2024 | 918.80 | 925.00 | 926.70 | 912.00 | 4254653 | 0.25% |
| 08 Jan 2024 | 916.55 | 914.20 | 929.00 | 905.85 | 9604429 | 1.18% |
| 05 Jan 2024 | 905.90 | 905.00 | 923.45 | 894.05 | 9811302 | 0.48% |
| 04 Jan 2024 | 901.55 | 903.90 | 912.00 | 895.25 | 4427039 | 0.26% |
| 03 Jan 2024 | 899.25 | 886.30 | 910.00 | 886.20 | 6852189 | 1.47% |
| 02 Jan 2024 | 886.20 | 895.70 | 903.30 | 866.80 | 5242381 | -0.63% |
| 01 Jan 2024 | 891.85 | 892.00 | 916.85 | 888.00 | 9040913 | 0.49% |
| 29 Dec 2023 | 887.50 | 866.00 | 895.00 | 859.05 | 10705182 | 2.70% |
| 28 Dec 2023 | 864.15 | 873.95 | 875.00 | 862.05 | 3578585 | -0.39% |
| 27 Dec 2023 | 867.50 | 874.80 | 884.70 | 858.95 | 5028695 | -0.26% |
| 26 Dec 2023 | 869.80 | 865.00 | 883.90 | 859.00 | 6342848 | 1.03% |
| 22 Dec 2023 | 860.90 | 875.00 | 886.90 | 853.90 | 10046698 | -0.85% |
| 21 Dec 2023 | 868.25 | 807.00 | 874.50 | 801.90 | 25159581 | 6.51% |
| 20 Dec 2023 | 815.15 | 886.70 | 890.00 | 805.25 | 17968498 | -7.59% |
| 19 Dec 2023 | 882.10 | 881.20 | 916.50 | 852.20 | 37499776 | 0.34% |
| 18 Dec 2023 | 879.15 | 784.85 | 889.35 | 779.10 | 36365109 | 12.59% |
| 15 Dec 2023 | 780.85 | 797.00 | 797.00 | 778.65 | 2894186 | -1.29% |
| 14 Dec 2023 | 791.05 | 799.95 | 799.95 | 785.50 | 5071262 | 1.68% |
| 13 Dec 2023 | 777.95 | 774.40 | 781.55 | 763.80 | 2986173 | 0.95% |
| 12 Dec 2023 | 770.60 | 766.40 | 786.40 | 763.35 | 7248708 | 1.12% |
| 11 Dec 2023 | 762.10 | 750.95 | 766.55 | 750.00 | 3619579 | 1.67% |
| 08 Dec 2023 | 749.55 | 762.45 | 769.85 | 739.20 | 4842223 | -1.09% |
| 07 Dec 2023 | 757.80 | 742.75 | 762.25 | 732.00 | 7412553 | 2.34% |
| 06 Dec 2023 | 740.50 | 719.40 | 749.90 | 716.60 | 10164743 | 3.55% |
| 05 Dec 2023 | 715.10 | 724.75 | 728.95 | 709.05 | 2826160 | -0.80% |
| 04 Dec 2023 | 720.85 | 708.00 | 724.00 | 706.00 | 4528427 | 2.79% |
| 01 Dec 2023 | 701.30 | 710.00 | 710.00 | 700.00 | 1060638 | -0.63% |
| 30 Nov 2023 | 705.75 | 700.00 | 710.00 | 700.00 | 2128035 | 0.75% |
| 29 Nov 2023 | 700.50 | 696.80 | 709.50 | 696.80 | 1575534 | 0.53% |
| 28 Nov 2023 | 696.80 | 697.20 | 699.20 | 692.80 | 877968 | 0.58% |
| 24 Nov 2023 | 692.80 | 703.00 | 704.40 | 691.60 | 896138 | -1.03% |
| 23 Nov 2023 | 700.00 | 704.00 | 706.45 | 699.00 | 1285720 | 0.00% |
| 22 Nov 2023 | 700.00 | 709.00 | 711.80 | 693.05 | 1440191 | -1.26% |
| 21 Nov 2023 | 708.95 | 705.30 | 719.90 | 703.50 | 4324116 | 1.09% |
| 20 Nov 2023 | 701.30 | 709.90 | 712.00 | 694.75 | 1714181 | -0.86% |
| 17 Nov 2023 | 707.35 | 679.65 | 711.50 | 677.20 | 4894657 | 4.08% |
| 16 Nov 2023 | 679.65 | 677.00 | 683.90 | 675.70 | 1042850 | 0.34% |
| 15 Nov 2023 | 677.35 | 677.70 | 678.95 | 674.00 | 736475 | 0.95% |
| 13 Nov 2023 | 671.00 | 677.00 | 677.00 | 669.05 | 517232 | -0.91% |
| 12 Nov 2023 | 677.15 | 678.00 | 678.85 | 676.00 | 300530 | 0.70% |
| 10 Nov 2023 | 672.45 | 669.90 | 676.10 | 665.80 | 711757 | 0.28% |
| 09 Nov 2023 | 670.55 | 679.00 | 679.90 | 664.40 | 1785791 | -0.94% |
| 08 Nov 2023 | 676.90 | 690.00 | 690.00 | 671.55 | 2294522 | -0.62% |
| 07 Nov 2023 | 681.10 | 673.95 | 683.30 | 670.00 | 1366389 | 1.43% |
| 06 Nov 2023 | 671.50 | 670.50 | 674.15 | 666.40 | 734713 | 1.19% |
| 03 Nov 2023 | 663.60 | 660.00 | 666.10 | 658.05 | 763012 | 1.27% |
| 02 Nov 2023 | 655.30 | 657.95 | 663.55 | 649.70 | 1442254 | 0.38% |
| 01 Nov 2023 | 652.85 | 666.05 | 670.00 | 652.00 | 840037 | -1.88% |
| 31 Oct 2023 | 665.35 | 664.75 | 668.90 | 662.95 | 603228 | 0.31% |
| 30 Oct 2023 | 663.30 | 661.70 | 665.80 | 652.50 | 988891 | 0.60% |
| 27 Oct 2023 | 659.35 | 649.90 | 661.60 | 648.40 | 1056784 | 2.22% |
| 26 Oct 2023 | 645.05 | 656.40 | 656.40 | 635.55 | 1821947 | -1.98% |
| 25 Oct 2023 | 658.05 | 667.25 | 673.00 | 651.10 | 1305923 | -1.22% |
| 23 Oct 2023 | 666.20 | 692.65 | 692.65 | 663.00 | 1717013 | -3.74% |
| 20 Oct 2023 | 692.10 | 700.00 | 703.50 | 690.00 | 1232956 | -1.08% |
| 19 Oct 2023 | 699.65 | 701.40 | 704.75 | 690.30 | 1100204 | -0.60% |
| 18 Oct 2023 | 703.85 | 718.35 | 718.50 | 699.10 | 1690083 | -1.50% |
| 17 Oct 2023 | 714.60 | 703.80 | 719.40 | 703.05 | 2163042 | 1.60% |
| 16 Oct 2023 | 703.35 | 705.00 | 709.05 | 701.25 | 799567 | -0.11% |
| 13 Oct 2023 | 704.15 | 698.25 | 706.50 | 693.20 | 1018087 | 0.56% |
| 12 Oct 2023 | 700.25 | 705.00 | 707.70 | 698.55 | 1230285 | -0.62% |
| 11 Oct 2023 | 704.60 | 710.00 | 711.80 | 703.45 | 946589 | -0.16% |
| 10 Oct 2023 | 705.70 | 704.00 | 711.60 | 703.00 | 1371262 | 0.41% |
| 09 Oct 2023 | 702.85 | 709.00 | 710.00 | 698.25 | 1760290 | -2.35% |
| 06 Oct 2023 | 719.80 | 721.95 | 722.65 | 714.00 | 1644795 | 0.05% |
| 05 Oct 2023 | 719.45 | 706.00 | 726.50 | 705.65 | 5547419 | 2.19% |
| 04 Oct 2023 | 704.05 | 699.95 | 709.45 | 697.15 | 2562621 | 0.07% |
| 03 Oct 2023 | 703.55 | 680.65 | 707.40 | 676.80 | 3635424 | 3.33% |
| 29 Sep 2023 | 680.85 | 676.10 | 683.35 | 673.80 | 846290 | 1.30% |
| 28 Sep 2023 | 672.10 | 683.70 | 688.40 | 670.00 | 1109275 | -1.45% |
| 27 Sep 2023 | 682.00 | 681.55 | 686.50 | 674.10 | 1155826 | 0.07% |
| 26 Sep 2023 | 681.55 | 689.20 | 691.50 | 680.05 | 1055108 | -1.11% |
| 25 Sep 2023 | 689.20 | 667.00 | 692.20 | 667.00 | 4487685 | 3.90% |
| 22 Sep 2023 | 663.35 | 673.00 | 675.40 | 661.00 | 1386201 | -1.18% |
| 21 Sep 2023 | 671.30 | 677.90 | 683.45 | 668.00 | 1346593 | -1.07% |
| 20 Sep 2023 | 678.55 | 688.25 | 688.65 | 675.55 | 1353493 | -1.57% |
| 18 Sep 2023 | 689.35 | 696.05 | 697.85 | 688.00 | 1032981 | -0.91% |
| 15 Sep 2023 | 695.65 | 701.95 | 702.85 | 694.00 | 1614958 | -0.11% |
| 14 Sep 2023 | 696.40 | 698.00 | 704.30 | 691.65 | 2678027 | 1.37% |
| 13 Sep 2023 | 687.00 | 688.95 | 694.70 | 680.55 | 2241575 | -0.17% |
| 12 Sep 2023 | 688.20 | 720.95 | 722.30 | 686.00 | 4330553 | -4.07% |
| 11 Sep 2023 | 717.40 | 733.00 | 733.40 | 716.15 | 5096622 | -1.12% |
| 08 Sep 2023 | 725.55 | 710.00 | 758.00 | 707.30 | 13572298 | 2.59% |
| 07 Sep 2023 | 707.25 | 707.90 | 713.55 | 704.45 | 1886439 | -0.18% |
| 06 Sep 2023 | 708.50 | 701.90 | 715.90 | 696.05 | 3235426 | 0.94% |
| 05 Sep 2023 | 701.90 | 707.85 | 711.45 | 696.00 | 2678643 | -0.19% |
| 04 Sep 2023 | 703.25 | 693.55 | 708.00 | 692.05 | 6419929 | 2.16% |
| 01 Sep 2023 | 688.35 | 675.75 | 689.65 | 672.55 | 4146601 | 2.43% |
| 31 Aug 2023 | 672.00 | 677.00 | 678.80 | 668.80 | 1663214 | -0.08% |
| 30 Aug 2023 | 672.55 | 678.00 | 682.80 | 671.00 | 1632153 | 0.01% |
| 29 Aug 2023 | 672.50 | 684.00 | 686.00 | 671.25 | 2900392 | -0.83% |
| 28 Aug 2023 | 678.10 | 659.00 | 684.10 | 656.15 | 5261237 | 3.02% |
| 25 Aug 2023 | 658.25 | 660.40 | 670.00 | 651.00 | 3014348 | -0.20% |
| 24 Aug 2023 | 659.60 | 652.05 | 664.50 | 652.00 | 2183330 | 1.53% |
| 23 Aug 2023 | 649.65 | 653.00 | 659.60 | 648.55 | 1078844 | -0.31% |
| 22 Aug 2023 | 651.70 | 651.10 | 656.50 | 647.25 | 1048022 | 0.18% |
| 21 Aug 2023 | 650.50 | 643.40 | 652.00 | 640.40 | 1495106 | 1.10% |
| 18 Aug 2023 | 643.40 | 647.50 | 656.90 | 641.05 | 1353750 | -0.88% |
| 17 Aug 2023 | 649.10 | 643.40 | 652.20 | 639.00 | 1611226 | 1.21% |
| 16 Aug 2023 | 641.35 | 649.65 | 649.80 | 639.10 | 1177223 | -1.28% |
| 14 Aug 2023 | 649.65 | 663.65 | 663.65 | 638.55 | 2976922 | -1.94% |
| 11 Aug 2023 | 662.50 | 647.00 | 679.70 | 645.45 | 8325028 | 2.48% |
| 10 Aug 2023 | 646.45 | 648.95 | 648.95 | 635.10 | 2510995 | -0.34% |
| 09 Aug 2023 | 648.65 | 645.80 | 653.30 | 640.35 | 1792990 | 0.94% |
| 08 Aug 2023 | 642.60 | 656.80 | 658.30 | 640.65 | 1180459 | -1.71% |
| 07 Aug 2023 | 653.80 | 658.00 | 658.50 | 649.15 | 1052162 | 0.04% |
| 04 Aug 2023 | 653.55 | 666.50 | 668.90 | 651.60 | 2364709 | -1.01% |
| 03 Aug 2023 | 660.20 | 637.95 | 662.60 | 635.10 | 4563922 | 3.52% |
| 02 Aug 2023 | 637.75 | 643.00 | 644.25 | 630.60 | 1033405 | -0.78% |
| 01 Aug 2023 | 642.75 | 642.00 | 648.90 | 635.65 | 2000678 | 0.33% |
| 31 Jul 2023 | 640.65 | 632.50 | 642.65 | 631.05 | 2235245 | 1.59% |
| 28 Jul 2023 | 630.65 | 620.00 | 631.95 | 618.20 | 1464610 | 1.80% |
| 27 Jul 2023 | 619.50 | 622.90 | 624.90 | 617.05 | 904121 | -0.08% |
| 26 Jul 2023 | 620.00 | 619.45 | 624.00 | 618.60 | 781540 | 0.09% |
| 25 Jul 2023 | 619.45 | 621.50 | 625.00 | 615.60 | 842704 | -0.14% |
| 24 Jul 2023 | 620.30 | 623.20 | 627.00 | 618.35 | 875139 | -0.45% |
| 21 Jul 2023 | 623.10 | 624.00 | 630.40 | 620.40 | 1112376 | -0.33% |
| 20 Jul 2023 | 625.15 | 624.90 | 626.95 | 622.20 | 635393 | -0.06% |
| 19 Jul 2023 | 625.50 | 623.00 | 627.50 | 622.80 | 655382 | 0.43% |
| 18 Jul 2023 | 622.85 | 626.00 | 628.05 | 620.00 | 763870 | -0.43% |
| 17 Jul 2023 | 625.55 | 622.05 | 629.95 | 622.00 | 1006467 | 0.43% |
| 14 Jul 2023 | 622.85 | 619.90 | 623.70 | 616.60 | 757598 | 0.83% |
| 13 Jul 2023 | 617.75 | 623.00 | 626.60 | 614.50 | 966834 | -0.48% |
| 12 Jul 2023 | 620.70 | 619.85 | 622.45 | 615.10 | 957020 | 0.27% |
| 11 Jul 2023 | 619.00 | 616.25 | 624.55 | 615.00 | 1079845 | 0.50% |
| 10 Jul 2023 | 615.90 | 631.75 | 632.00 | 614.35 | 1947356 | -2.34% |
| 07 Jul 2023 | 630.65 | 632.30 | 636.45 | 627.00 | 1054909 | -0.26% |
| 06 Jul 2023 | 632.30 | 628.00 | 633.35 | 627.60 | 824834 | 0.27% |
| 05 Jul 2023 | 630.60 | 629.70 | 633.00 | 627.10 | 690230 | 0.30% |
| 04 Jul 2023 | 628.70 | 634.00 | 636.75 | 627.05 | 939181 | -0.69% |
| 03 Jul 2023 | 633.10 | 635.80 | 640.05 | 632.00 | 782176 | -0.31% |
| 30 Jun 2023 | 635.10 | 632.25 | 641.50 | 630.25 | 1309614 | 1.00% |
| 28 Jun 2023 | 628.80 | 633.00 | 634.50 | 626.55 | 1192576 | -0.29% |
| 27 Jun 2023 | 630.60 | 635.50 | 636.50 | 629.15 | 871962 | -0.29% |
| 26 Jun 2023 | 632.45 | 625.00 | 633.70 | 621.65 | 914109 | 0.74% |
| 23 Jun 2023 | 627.80 | 644.90 | 646.00 | 625.60 | 1975633 | -2.65% |
| 22 Jun 2023 | 644.90 | 663.45 | 666.70 | 641.80 | 1913224 | -2.63% |
| 21 Jun 2023 | 662.35 | 664.05 | 667.50 | 659.00 | 1006572 | -0.26% |
| 20 Jun 2023 | 664.05 | 668.50 | 670.90 | 660.20 | 1519178 | -0.57% |
| 19 Jun 2023 | 667.85 | 662.00 | 675.00 | 660.20 | 4493884 | 0.43% |
| 16 Jun 2023 | 665.00 | 645.00 | 670.65 | 643.20 | 5271115 | 3.42% |
| 15 Jun 2023 | 643.00 | 643.50 | 649.00 | 641.50 | 765612 | -0.08% |
| 14 Jun 2023 | 643.50 | 646.85 | 649.75 | 642.05 | 785495 | -0.63% |
| 13 Jun 2023 | 647.60 | 641.35 | 650.50 | 641.35 | 956702 | 0.26% |
| 12 Jun 2023 | 645.90 | 641.95 | 647.00 | 638.60 | 864306 | 0.90% |
| 09 Jun 2023 | 640.15 | 646.00 | 646.95 | 638.90 | 745628 | -0.60% |
| 08 Jun 2023 | 644.00 | 655.00 | 657.80 | 642.40 | 1224083 | -1.36% |
| 07 Jun 2023 | 652.90 | 644.05 | 657.80 | 643.95 | 2220779 | 1.54% |
| 06 Jun 2023 | 643.00 | 643.80 | 646.45 | 637.05 | 882889 | -0.10% |
| 05 Jun 2023 | 643.65 | 636.00 | 647.35 | 636.00 | 1619948 | -0.28% |
| 02 Jun 2023 | 645.45 | 653.40 | 654.75 | 643.55 | 1537757 | -0.62% |
| 01 Jun 2023 | 649.50 | 650.10 | 659.10 | 647.45 | 2453298 | 0.00% |
| 31 May 2023 | 649.50 | 643.00 | 650.20 | 640.00 | 2740993 | 0.89% |
| 30 May 2023 | 643.75 | 637.00 | 653.70 | 627.30 | 10121546 | -0.31% |
| 29 May 2023 | 645.75 | 630.00 | 647.00 | 626.25 | 4019467 | 3.43% |
| 26 May 2023 | 624.35 | 621.80 | 625.70 | 619.30 | 1185212 | 0.94% |
| 25 May 2023 | 618.55 | 619.50 | 621.50 | 616.00 | 595504 | -0.06% |
| 24 May 2023 | 618.90 | 624.00 | 626.85 | 618.00 | 659056 | -0.87% |
| 23 May 2023 | 624.35 | 628.40 | 636.30 | 622.00 | 1199438 | 0.14% |
| 22 May 2023 | 623.50 | 610.35 | 624.90 | 607.10 | 1083528 | 2.15% |
| 19 May 2023 | 610.35 | 614.85 | 617.00 | 604.10 | 847752 | -0.73% |
| 18 May 2023 | 614.85 | 625.00 | 627.80 | 613.00 | 723251 | -1.27% |
| 17 May 2023 | 622.75 | 626.15 | 629.00 | 618.00 | 671895 | -0.54% |
| 16 May 2023 | 626.15 | 632.05 | 636.70 | 624.30 | 676721 | -0.98% |
| 15 May 2023 | 632.35 | 625.00 | 635.60 | 625.00 | 927921 | 0.62% |
| 12 May 2023 | 628.45 | 626.60 | 637.20 | 625.05 | 1240961 | 0.30% |
| 11 May 2023 | 626.60 | 625.05 | 627.65 | 624.30 | 530789 | 0.37% |
| 10 May 2023 | 624.30 | 623.00 | 625.75 | 618.00 | 650253 | 0.27% |
| 09 May 2023 | 622.60 | 628.10 | 633.40 | 620.00 | 935395 | -0.88% |
| 08 May 2023 | 628.10 | 628.00 | 630.60 | 625.40 | 659593 | 0.43% |
| 05 May 2023 | 625.40 | 630.75 | 633.70 | 624.00 | 878399 | -0.98% |
| 04 May 2023 | 631.60 | 627.70 | 635.55 | 627.55 | 1244544 | 0.62% |
| 03 May 2023 | 627.70 | 626.45 | 632.80 | 622.60 | 1461740 | 0.12% |
| 02 May 2023 | 626.95 | 620.00 | 631.00 | 618.20 | 2483827 | 1.48% |
| 28 Apr 2023 | 617.80 | 610.10 | 619.65 | 608.40 | 1552366 | 1.93% |
| 27 Apr 2023 | 606.10 | 608.20 | 610.15 | 605.00 | 702044 | -0.35% |
| 26 Apr 2023 | 608.20 | 606.00 | 613.00 | 604.55 | 1087979 | 0.05% |
| 25 Apr 2023 | 607.90 | 603.95 | 611.00 | 600.00 | 977657 | 0.75% |
| 24 Apr 2023 | 603.40 | 603.00 | 607.50 | 597.30 | 870486 | 0.07% |
| 21 Apr 2023 | 603.00 | 602.00 | 603.85 | 594.70 | 830247 | 0.21% |
| 20 Apr 2023 | 601.75 | 606.85 | 609.90 | 599.00 | 698282 | -0.82% |
| 19 Apr 2023 | 606.70 | 606.90 | 613.85 | 600.50 | 1814835 | 0.52% |
| 18 Apr 2023 | 603.55 | 597.95 | 604.90 | 596.20 | 1216107 | 1.16% |
| 17 Apr 2023 | 596.65 | 592.65 | 597.60 | 584.15 | 974707 | 0.67% |
| 13 Apr 2023 | 592.65 | 582.00 | 594.00 | 582.00 | 1102409 | 1.41% |
| 12 Apr 2023 | 584.40 | 584.90 | 588.50 | 579.15 | 1406652 | -0.09% |
| 11 Apr 2023 | 584.90 | 583.00 | 589.00 | 578.05 | 1285557 | 0.62% |
| 10 Apr 2023 | 581.30 | 570.15 | 583.00 | 570.15 | 1300834 | 2.00% |
| 06 Apr 2023 | 569.90 | 568.60 | 572.75 | 566.65 | 1559125 | 0.57% |
| 05 Apr 2023 | 566.65 | 571.05 | 574.90 | 564.55 | 1555308 | -0.64% |
| 03 Apr 2023 | 570.30 | 577.00 | 579.65 | 566.60 | 1707849 | -0.44% |
| 31 Mar 2023 | 572.80 | 568.30 | 575.50 | 567.50 | 1237105 | 1.47% |
| 29 Mar 2023 | 564.50 | 563.00 | 568.70 | 557.10 | 2017776 | 0.77% |
| 28 Mar 2023 | 560.20 | 584.00 | 584.00 | 558.85 | 2025058 | -3.76% |
| 27 Mar 2023 | 582.10 | 598.05 | 599.95 | 576.70 | 1429219 | -2.99% |
| 24 Mar 2023 | 600.05 | 605.10 | 608.60 | 598.10 | 886735 | -0.84% |
| 23 Mar 2023 | 605.15 | 604.70 | 606.60 | 599.65 | 932262 | 0.07% |
| 22 Mar 2023 | 604.75 | 609.10 | 609.90 | 603.85 | 504390 | -0.33% |
| 21 Mar 2023 | 606.75 | 604.25 | 608.80 | 602.15 | 823110 | 0.38% |
| 20 Mar 2023 | 604.45 | 606.00 | 609.90 | 600.00 | 694608 | -1.18% |
| 17 Mar 2023 | 611.65 | 606.70 | 619.00 | 606.20 | 1271225 | 1.36% |
| 16 Mar 2023 | 603.45 | 604.50 | 606.60 | 595.70 | 921400 | -0.36% |
| 15 Mar 2023 | 605.65 | 605.00 | 608.95 | 601.50 | 787957 | 0.38% |
| 14 Mar 2023 | 603.35 | 602.00 | 605.00 | 596.10 | 1024101 | 0.28% |
| 13 Mar 2023 | 601.65 | 607.15 | 613.00 | 600.00 | 1063211 | -1.68% |
| 10 Mar 2023 | 611.95 | 612.80 | 613.50 | 604.55 | 783871 | -0.50% |
| 09 Mar 2023 | 615.05 | 618.80 | 621.40 | 614.00 | 705160 | -0.52% |
| 08 Mar 2023 | 618.25 | 615.00 | 618.80 | 612.20 | 599416 | 0.40% |
| 06 Mar 2023 | 615.80 | 615.55 | 620.95 | 615.05 | 1159437 | 0.30% |
| 03 Mar 2023 | 613.95 | 611.00 | 617.50 | 611.00 | 922970 | 0.78% |
| 02 Mar 2023 | 609.20 | 614.45 | 614.45 | 608.00 | 675954 | -0.35% |
| 01 Mar 2023 | 611.35 | 603.30 | 614.80 | 603.30 | 838187 | 0.34% |
| 28 Feb 2023 | 609.25 | 602.85 | 610.65 | 600.60 | 1169989 | 1.57% |
| 27 Feb 2023 | 599.85 | 606.00 | 607.10 | 595.00 | 1272125 | -1.32% |
| 24 Feb 2023 | 607.85 | 604.95 | 610.00 | 602.00 | 1103521 | 0.92% |
| 23 Feb 2023 | 602.30 | 616.00 | 616.00 | 601.00 | 1905454 | -2.75% |
| 22 Feb 2023 | 619.30 | 639.40 | 639.40 | 617.80 | 1476831 | -3.62% |
| 21 Feb 2023 | 642.55 | 641.85 | 647.45 | 639.00 | 810862 | 0.11% |
| 20 Feb 2023 | 641.85 | 649.90 | 652.90 | 640.65 | 839690 | -1.24% |
| 17 Feb 2023 | 649.90 | 648.15 | 651.95 | 645.25 | 769510 | 0.10% |
| 16 Feb 2023 | 649.25 | 647.25 | 653.00 | 645.90 | 908726 | 0.31% |
| 15 Feb 2023 | 647.25 | 640.50 | 648.00 | 631.00 | 826243 | 0.81% |
| 14 Feb 2023 | 642.05 | 642.00 | 644.60 | 636.20 | 773609 | 0.30% |
| 13 Feb 2023 | 640.10 | 644.15 | 646.15 | 633.50 | 859178 | -0.63% |
| 10 Feb 2023 | 644.15 | 653.70 | 653.70 | 641.55 | 1367860 | -1.12% |
| 09 Feb 2023 | 651.45 | 643.00 | 656.70 | 637.00 | 3035079 | 1.58% |
| 08 Feb 2023 | 641.30 | 637.95 | 642.00 | 635.05 | 971390 | 0.76% |
| 07 Feb 2023 | 636.45 | 635.00 | 637.90 | 630.50 | 876421 | 0.25% |
| 06 Feb 2023 | 634.85 | 627.00 | 636.30 | 625.00 | 903072 | 1.18% |
| 03 Feb 2023 | 627.45 | 631.10 | 633.20 | 618.00 | 1017351 | -0.44% |
| 02 Feb 2023 | 630.20 | 628.00 | 634.45 | 622.90 | 1229577 | 0.34% |
| 01 Feb 2023 | 628.05 | 641.00 | 652.80 | 616.80 | 3338066 | -1.34% |
| 31 Jan 2023 | 636.60 | 626.05 | 640.00 | 622.20 | 1169450 | 1.88% |
| 30 Jan 2023 | 624.85 | 613.95 | 626.75 | 610.00 | 1192737 | 2.12% |
| 27 Jan 2023 | 611.85 | 630.70 | 632.85 | 601.00 | 2034846 | -2.50% |
| 25 Jan 2023 | 627.55 | 640.35 | 643.70 | 625.50 | 1518420 | -2.43% |
| 24 Jan 2023 | 643.20 | 643.10 | 647.40 | 638.60 | 845755 | 0.06% |
| 23 Jan 2023 | 642.80 | 644.70 | 645.00 | 639.80 | 756232 | 0.21% |
| 20 Jan 2023 | 641.45 | 639.50 | 651.95 | 638.50 | 1759179 | 0.18% |
| 19 Jan 2023 | 640.30 | 639.00 | 641.00 | 635.00 | 802422 | 0.02% |
| 18 Jan 2023 | 640.15 | 641.55 | 642.50 | 637.70 | 706202 | -0.16% |
| 17 Jan 2023 | 641.15 | 640.00 | 643.70 | 633.65 | 1093013 | 0.17% |
| 16 Jan 2023 | 640.05 | 643.00 | 643.35 | 638.00 | 789814 | -0.23% |
| 13 Jan 2023 | 641.50 | 642.50 | 643.50 | 637.05 | 697974 | 0.13% |
| 12 Jan 2023 | 640.65 | 643.70 | 644.30 | 638.25 | 685572 | -0.02% |
| 11 Jan 2023 | 640.75 | 636.20 | 644.00 | 636.20 | 922620 | 0.60% |
| 10 Jan 2023 | 636.95 | 639.00 | 642.80 | 634.60 | 978802 | -0.41% |
| 09 Jan 2023 | 639.60 | 639.45 | 641.80 | 636.30 | 592137 | 0.53% |
| 06 Jan 2023 | 636.25 | 637.35 | 639.95 | 631.00 | 730880 | -0.14% |
| 05 Jan 2023 | 637.15 | 638.40 | 638.40 | 631.50 | 861066 | 0.31% |
| 04 Jan 2023 | 635.20 | 646.00 | 646.55 | 633.00 | 1377074 | -1.37% |
| 03 Jan 2023 | 644.05 | 648.95 | 654.80 | 642.15 | 2364730 | 0.26% |
| 02 Jan 2023 | 642.35 | 643.00 | 644.70 | 639.10 | 937786 | 0.41% |
| 30 Dec 2022 | 639.70 | 638.00 | 645.55 | 635.60 | 1680270 | 1.05% |
| 29 Dec 2022 | 633.05 | 636.00 | 636.80 | 627.55 | 2332891 | -0.89% |
| 28 Dec 2022 | 638.75 | 635.00 | 641.00 | 630.45 | 2067777 | 0.89% |
| 27 Dec 2022 | 633.10 | 628.00 | 634.95 | 623.05 | 2032618 | 1.78% |
| 26 Dec 2022 | 622.05 | 610.10 | 629.40 | 606.00 | 3578861 | 2.44% |
| 23 Dec 2022 | 607.25 | 634.50 | 638.05 | 605.00 | 7402977 | -5.26% |
| 22 Dec 2022 | 640.95 | 657.00 | 657.45 | 632.25 | 4836262 | -1.93% |
| 21 Dec 2022 | 653.55 | 677.50 | 678.70 | 650.15 | 3812361 | -3.06% |
| 20 Dec 2022 | 674.15 | 676.45 | 678.00 | 667.00 | 4253915 | -0.39% |
| 19 Dec 2022 | 676.80 | 675.75 | 681.60 | 673.00 | 2696707 | 0.69% |
| 16 Dec 2022 | 672.15 | 681.40 | 682.90 | 668.15 | 8857773 | -2.45% |
| 15 Dec 2022 | 689.05 | 698.50 | 702.50 | 687.00 | 14531256 | -6.24% |
| 14 Dec 2022 | 734.90 | 725.00 | 739.90 | 723.65 | 1858776 | 1.67% |
| 13 Dec 2022 | 722.85 | 724.50 | 730.40 | 721.00 | 1172294 | -0.15% |
| 12 Dec 2022 | 723.90 | 720.95 | 725.00 | 710.50 | 1082376 | 0.24% |
| 09 Dec 2022 | 722.15 | 722.50 | 727.50 | 717.75 | 1253279 | 0.21% |
| 08 Dec 2022 | 720.65 | 721.60 | 722.55 | 715.50 | 1090422 | 0.47% |
| 07 Dec 2022 | 717.30 | 717.50 | 722.75 | 712.45 | 1847900 | 0.12% |
| 06 Dec 2022 | 716.45 | 728.90 | 742.50 | 714.10 | 3646370 | -1.74% |
| 05 Dec 2022 | 729.10 | 733.00 | 733.70 | 725.10 | 1114128 | -0.14% |
| 02 Dec 2022 | 730.10 | 735.00 | 735.00 | 727.30 | 926912 | -0.25% |
| 01 Dec 2022 | 731.95 | 739.90 | 739.90 | 730.00 | 1155151 | -0.58% |
| 30 Nov 2022 | 736.20 | 726.00 | 739.40 | 726.00 | 2643749 | 1.83% |
| 29 Nov 2022 | 723.00 | 722.05 | 729.40 | 720.10 | 848626 | -0.40% |
| 28 Nov 2022 | 725.90 | 720.00 | 735.80 | 719.00 | 1780538 | 0.58% |
| 25 Nov 2022 | 721.70 | 727.95 | 727.95 | 720.00 | 800689 | -0.26% |
| 24 Nov 2022 | 723.55 | 722.00 | 727.80 | 721.40 | 1110302 | 0.24% |
| 23 Nov 2022 | 721.80 | 718.75 | 724.40 | 717.20 | 1116201 | 0.93% |
| 22 Nov 2022 | 715.15 | 714.00 | 719.00 | 713.00 | 876182 | -0.06% |
| 21 Nov 2022 | 715.55 | 711.00 | 722.05 | 710.60 | 1154333 | -0.36% |
| 18 Nov 2022 | 718.10 | 731.00 | 733.00 | 714.35 | 1537039 | -1.15% |
| 17 Nov 2022 | 726.45 | 723.00 | 738.45 | 723.00 | 1607026 | -0.23% |
| 16 Nov 2022 | 728.15 | 742.00 | 748.80 | 722.05 | 2945626 | -1.69% |
| 15 Nov 2022 | 740.65 | 750.00 | 750.00 | 731.55 | 4125858 | -2.39% |
| 14 Nov 2022 | 758.80 | 751.70 | 765.00 | 750.05 | 2342968 | 1.47% |
| 11 Nov 2022 | 747.80 | 755.00 | 757.70 | 744.50 | 1668424 | 0.45% |
| 10 Nov 2022 | 744.45 | 762.00 | 763.00 | 738.00 | 2557799 | -2.21% |
| 09 Nov 2022 | 761.25 | 769.50 | 771.00 | 759.50 | 1566292 | -0.35% |
| 07 Nov 2022 | 763.90 | 762.30 | 774.90 | 761.50 | 4583239 | 0.71% |
| 04 Nov 2022 | 758.50 | 752.00 | 766.45 | 748.05 | 4743835 | 0.94% |
| 03 Nov 2022 | 751.40 | 751.95 | 760.00 | 746.00 | 2828562 | -0.54% |
| 02 Nov 2022 | 755.45 | 742.00 | 761.30 | 738.25 | 3424051 | 1.78% |
| 01 Nov 2022 | 742.25 | 745.00 | 747.65 | 739.35 | 1359226 | 0.14% |
| 31 Oct 2022 | 741.20 | 744.00 | 752.85 | 738.00 | 1993381 | 0.24% |
| 28 Oct 2022 | 739.40 | 741.30 | 744.80 | 735.25 | 1484665 | -0.25% |
| 27 Oct 2022 | 741.25 | 746.00 | 746.90 | 736.80 | 1783787 | 0.11% |
| 25 Oct 2022 | 740.40 | 742.25 | 747.00 | 735.60 | 1544325 | -0.46% |
| 24 Oct 2022 | 743.80 | 749.00 | 750.45 | 740.05 | 649393 | 0.03% |
| 21 Oct 2022 | 743.55 | 743.00 | 756.00 | 735.30 | 2936578 | 0.12% |
| 20 Oct 2022 | 742.65 | 738.95 | 745.00 | 725.60 | 2237769 | -0.02% |
| 19 Oct 2022 | 742.80 | 733.00 | 755.45 | 730.20 | 6094000 | 1.59% |
| 18 Oct 2022 | 731.15 | 731.65 | 734.70 | 725.00 | 1675213 | 0.43% |
| 17 Oct 2022 | 728.00 | 719.20 | 729.80 | 712.35 | 1387810 | 0.71% |
| 14 Oct 2022 | 722.85 | 732.00 | 733.95 | 719.40 | 1612489 | -0.17% |
| 13 Oct 2022 | 724.10 | 722.00 | 727.90 | 711.60 | 1887973 | 0.25% |
| 12 Oct 2022 | 722.30 | 730.00 | 734.70 | 706.55 | 2818945 | -0.45% |
| 11 Oct 2022 | 725.60 | 735.00 | 746.60 | 721.10 | 3747651 | -0.77% |
| 10 Oct 2022 | 731.20 | 725.50 | 735.45 | 722.85 | 1952447 | -0.55% |
| 07 Oct 2022 | 735.25 | 733.00 | 737.60 | 724.05 | 3152365 | 0.55% |
| 06 Oct 2022 | 731.25 | 725.80 | 734.70 | 720.05 | 4123619 | 1.67% |
| 04 Oct 2022 | 719.25 | 714.00 | 720.00 | 708.70 | 2443139 | 1.86% |
| 03 Oct 2022 | 706.15 | 705.95 | 709.45 | 700.10 | 1735784 | 0.02% |
| 30 Sep 2022 | 706.00 | 705.00 | 712.00 | 695.20 | 3220279 | -0.14% |
| 29 Sep 2022 | 707.00 | 689.05 | 712.00 | 684.50 | 5846347 | 3.96% |
| 28 Sep 2022 | 680.10 | 671.90 | 682.90 | 666.70 | 2044821 | 0.51% |
| 27 Sep 2022 | 676.65 | 668.00 | 681.70 | 664.05 | 2808630 | 1.83% |
| 26 Sep 2022 | 664.50 | 680.00 | 681.40 | 661.00 | 3249490 | -3.11% |
| 23 Sep 2022 | 685.80 | 703.50 | 706.85 | 684.00 | 1804335 | -2.15% |
| 22 Sep 2022 | 700.90 | 700.00 | 705.00 | 693.10 | 1654457 | 0.08% |
| 21 Sep 2022 | 700.35 | 707.95 | 712.95 | 695.80 | 1419089 | -0.82% |
| 20 Sep 2022 | 706.15 | 699.90 | 715.00 | 698.40 | 2330872 | 2.04% |
| 19 Sep 2022 | 692.00 | 704.90 | 709.40 | 689.80 | 2263251 | -1.56% |
| 16 Sep 2022 | 703.00 | 724.40 | 730.35 | 692.00 | 3745099 | -2.95% |
| 15 Sep 2022 | 724.35 | 716.45 | 738.00 | 715.10 | 5718669 | 1.61% |
| 14 Sep 2022 | 712.85 | 712.00 | 718.65 | 708.05 | 1269173 | -0.99% |
| 13 Sep 2022 | 719.95 | 724.95 | 727.70 | 718.00 | 1479262 | -0.19% |
| 12 Sep 2022 | 721.30 | 715.00 | 725.00 | 713.50 | 2318918 | 1.33% |
| 09 Sep 2022 | 711.80 | 718.50 | 721.45 | 710.00 | 1383138 | -0.42% |
| 08 Sep 2022 | 714.80 | 713.20 | 724.00 | 709.15 | 2501592 | 1.18% |
| 07 Sep 2022 | 706.45 | 707.00 | 711.50 | 701.60 | 1244503 | -0.26% |
| 06 Sep 2022 | 708.30 | 714.90 | 717.65 | 705.20 | 1471443 | -0.37% |
| 05 Sep 2022 | 710.90 | 716.25 | 721.45 | 710.00 | 1573079 | -0.25% |
| 02 Sep 2022 | 712.65 | 713.90 | 726.20 | 710.15 | 3497693 | 0.79% |
| 01 Sep 2022 | 707.05 | 707.00 | 716.85 | 703.20 | 2309164 | -0.52% |
| 30 Aug 2022 | 710.75 | 699.95 | 713.85 | 696.20 | 3375748 | 2.74% |
| 29 Aug 2022 | 691.80 | 666.00 | 697.00 | 666.00 | 5290429 | -3.74% |
| 26 Aug 2022 | 718.65 | 720.00 | 727.75 | 716.10 | 1996839 | 0.23% |
| 25 Aug 2022 | 717.00 | 729.90 | 733.75 | 715.00 | 3528550 | -1.01% |
| 24 Aug 2022 | 724.30 | 714.95 | 729.00 | 708.15 | 4455258 | 1.31% |
| 23 Aug 2022 | 714.95 | 703.00 | 719.00 | 698.30 | 4889154 | 0.34% |
| 22 Aug 2022 | 712.50 | 719.00 | 726.50 | 703.20 | 9845889 | -3.08% |
| 19 Aug 2022 | 735.15 | 706.90 | 752.75 | 697.15 | 25609355 | 2.94% |
| 18 Aug 2022 | 714.15 | 674.00 | 723.00 | 673.00 | 10273793 | 6.33% |
| 17 Aug 2022 | 671.65 | 668.95 | 676.00 | 668.15 | 1526304 | 0.52% |
| 16 Aug 2022 | 668.15 | 669.80 | 676.00 | 666.00 | 1596822 | 0.26% |
| 12 Aug 2022 | 666.45 | 670.20 | 684.95 | 663.70 | 4080911 | -0.54% |
| 11 Aug 2022 | 670.10 | 688.00 | 691.35 | 652.30 | 8853819 | -0.45% |
| 10 Aug 2022 | 673.15 | 663.25 | 677.50 | 654.20 | 5461816 | 2.22% |
| 08 Aug 2022 | 658.50 | 643.00 | 661.00 | 642.40 | 3886443 | 2.51% |
| 05 Aug 2022 | 642.35 | 640.65 | 647.20 | 637.80 | 1225071 | 0.52% |
| 04 Aug 2022 | 639.00 | 645.00 | 649.40 | 631.05 | 1794443 | -0.49% |
| 03 Aug 2022 | 642.15 | 645.35 | 648.65 | 635.00 | 1638012 | -0.90% |
| 02 Aug 2022 | 647.95 | 639.50 | 654.90 | 632.00 | 3211110 | 0.94% |
| 01 Aug 2022 | 641.90 | 646.35 | 647.90 | 632.75 | 3068787 | 0.75% |
| 29 Jul 2022 | 637.10 | 606.00 | 640.00 | 605.20 | 6964646 | 5.74% |
| 28 Jul 2022 | 602.50 | 604.10 | 606.85 | 598.10 | 1600700 | 0.26% |
| 27 Jul 2022 | 600.95 | 593.00 | 602.25 | 588.80 | 1176622 | 0.82% |
| 26 Jul 2022 | 596.05 | 597.60 | 598.90 | 591.00 | 1549042 | -0.54% |
| 25 Jul 2022 | 599.30 | 609.30 | 610.80 | 596.05 | 1288536 | -1.71% |
| 22 Jul 2022 | 609.75 | 610.65 | 616.80 | 607.05 | 1465991 | 0.31% |
| 21 Jul 2022 | 607.85 | 608.00 | 612.90 | 603.15 | 1622641 | -0.05% |
| 20 Jul 2022 | 608.15 | 615.95 | 617.40 | 606.45 | 1599889 | 0.07% |
| 19 Jul 2022 | 607.75 | 600.00 | 611.50 | 599.00 | 2129099 | 0.62% |
| 18 Jul 2022 | 604.00 | 595.80 | 605.00 | 595.25 | 2221750 | 2.16% |
| 15 Jul 2022 | 591.25 | 589.00 | 594.40 | 586.10 | 1140354 | 0.95% |
| 14 Jul 2022 | 585.70 | 594.95 | 597.85 | 581.00 | 1831386 | -1.20% |
| 13 Jul 2022 | 592.80 | 593.00 | 605.60 | 591.30 | 2991446 | 0.43% |
| 12 Jul 2022 | 590.25 | 589.00 | 601.20 | 582.35 | 1990023 | -0.45% |
| 11 Jul 2022 | 592.90 | 587.60 | 594.65 | 583.75 | 1443087 | 0.66% |
| 08 Jul 2022 | 589.00 | 586.00 | 591.00 | 583.40 | 1642440 | 1.09% |
| 07 Jul 2022 | 582.65 | 584.30 | 588.00 | 578.10 | 2197534 | 0.93% |
| 06 Jul 2022 | 577.30 | 570.85 | 579.15 | 557.00 | 2751283 | 1.13% |
| 05 Jul 2022 | 570.85 | 579.00 | 583.80 | 570.00 | 1576894 | -0.79% |
| 04 Jul 2022 | 575.40 | 581.50 | 586.50 | 572.00 | 1698911 | -0.66% |
| 01 Jul 2022 | 579.20 | 576.20 | 585.80 | 575.70 | 1928361 | 0.52% |
| 30 Jun 2022 | 576.20 | 601.15 | 603.90 | 575.00 | 3232913 | -4.15% |
| 29 Jun 2022 | 601.15 | 612.00 | 614.95 | 597.00 | 2143251 | -3.05% |
| 28 Jun 2022 | 620.05 | 610.55 | 623.50 | 603.80 | 2017990 | 1.15% |
| 27 Jun 2022 | 613.00 | 605.05 | 615.00 | 602.50 | 2296044 | 2.77% |
| 24 Jun 2022 | 596.50 | 592.05 | 599.95 | 590.60 | 1938626 | 1.19% |
| 23 Jun 2022 | 589.50 | 589.80 | 595.80 | 581.90 | 2026544 | -0.05% |
| 22 Jun 2022 | 589.80 | 597.70 | 597.70 | 584.15 | 1686383 | -1.68% |
| 21 Jun 2022 | 599.85 | 578.00 | 603.00 | 574.05 | 3366401 | 4.46% |
| 20 Jun 2022 | 574.25 | 590.00 | 597.90 | 568.45 | 2426937 | -3.38% |
| 17 Jun 2022 | 594.35 | 599.00 | 601.05 | 581.45 | 3552167 | -0.96% |
| 16 Jun 2022 | 600.10 | 633.60 | 633.95 | 597.20 | 2867076 | -3.73% |
| 15 Jun 2022 | 623.35 | 624.95 | 632.45 | 622.20 | 971460 | 0.02% |
| 14 Jun 2022 | 623.20 | 624.00 | 635.00 | 619.50 | 1952853 | -0.55% |
| 13 Jun 2022 | 626.65 | 635.00 | 635.00 | 621.70 | 2000311 | -2.79% |
| 10 Jun 2022 | 644.65 | 642.00 | 649.80 | 641.15 | 982264 | -0.75% |
| 09 Jun 2022 | 649.50 | 644.45 | 651.90 | 641.45 | 1149323 | 0.29% |
| 08 Jun 2022 | 647.60 | 654.70 | 663.30 | 645.00 | 1797454 | -1.08% |
| 07 Jun 2022 | 654.70 | 657.00 | 665.00 | 650.00 | 1587641 | -0.49% |
| 06 Jun 2022 | 657.90 | 665.00 | 665.00 | 648.15 | 1819887 | -1.13% |
| 03 Jun 2022 | 665.40 | 681.00 | 685.00 | 664.30 | 2642554 | -1.14% |
| 02 Jun 2022 | 673.10 | 687.00 | 692.10 | 671.60 | 2332416 | -2.14% |
| 01 Jun 2022 | 687.80 | 692.65 | 698.85 | 685.05 | 2016185 | -0.70% |
| 31 May 2022 | 692.65 | 705.00 | 711.00 | 677.35 | 8925215 | -0.35% |
| 30 May 2022 | 695.10 | 663.50 | 713.00 | 662.85 | 7812575 | 6.54% |
| 27 May 2022 | 652.45 | 649.00 | 665.00 | 648.00 | 2191764 | 2.04% |
| 26 May 2022 | 639.40 | 648.00 | 652.00 | 625.25 | 2987486 | -1.24% |
| 25 May 2022 | 647.45 | 655.00 | 658.25 | 637.00 | 2333806 | -0.57% |
| 24 May 2022 | 651.15 | 659.65 | 659.65 | 639.00 | 2143475 | -0.32% |
| 23 May 2022 | 653.25 | 665.00 | 676.40 | 651.55 | 2459723 | -1.36% |
| 20 May 2022 | 662.25 | 670.00 | 670.00 | 656.00 | 1380474 | 1.13% |
| 19 May 2022 | 654.85 | 644.00 | 661.45 | 644.00 | 2189389 | -2.52% |
| 18 May 2022 | 671.75 | 686.20 | 692.65 | 668.60 | 2385266 | -1.67% |
| 17 May 2022 | 683.15 | 655.45 | 687.00 | 650.55 | 2795767 | 4.50% |
| 16 May 2022 | 653.75 | 657.85 | 659.85 | 639.55 | 2251248 | 0.30% |
| 13 May 2022 | 651.80 | 626.00 | 661.00 | 626.00 | 3683558 | 5.02% |
| 12 May 2022 | 620.65 | 653.00 | 653.00 | 618.00 | 3756193 | -5.55% |
| 11 May 2022 | 657.10 | 678.90 | 688.00 | 643.65 | 2586387 | -3.19% |
| 10 May 2022 | 678.75 | 688.75 | 698.80 | 675.00 | 1497882 | -1.74% |
| 09 May 2022 | 690.75 | 699.00 | 702.45 | 684.25 | 1879751 | -1.96% |
| 06 May 2022 | 704.55 | 710.00 | 710.95 | 700.00 | 2164692 | -1.76% |
| 05 May 2022 | 717.20 | 729.95 | 732.60 | 714.20 | 1245236 | -0.62% |
| 04 May 2022 | 721.65 | 740.00 | 744.70 | 719.15 | 1654040 | -2.15% |
| 02 May 2022 | 737.50 | 740.00 | 742.70 | 730.15 | 1299170 | -1.13% |
| 29 Apr 2022 | 745.95 | 759.95 | 766.65 | 745.00 | 1428538 | -1.51% |
| 28 Apr 2022 | 757.40 | 756.70 | 761.00 | 744.10 | 1902979 | 1.19% |
| 27 Apr 2022 | 748.50 | 755.00 | 758.55 | 742.10 | 1666186 | -1.65% |
| 26 Apr 2022 | 761.05 | 749.00 | 762.80 | 749.00 | 1581369 | 2.07% |
| 25 Apr 2022 | 745.60 | 745.00 | 754.45 | 740.00 | 1579619 | -1.27% |
| 22 Apr 2022 | 755.20 | 751.25 | 766.00 | 751.00 | 1361764 | -0.59% |
| 21 Apr 2022 | 759.65 | 757.80 | 761.30 | 751.15 | 1365751 | 1.61% |
| 20 Apr 2022 | 747.60 | 755.00 | 761.50 | 742.85 | 2149320 | -0.68% |
| 19 Apr 2022 | 752.75 | 771.05 | 778.00 | 745.30 | 2121322 | -1.88% |
| 18 Apr 2022 | 767.20 | 778.00 | 778.00 | 757.30 | 2339997 | -1.68% |
| 13 Apr 2022 | 780.30 | 790.00 | 793.70 | 778.00 | 1501647 | -0.42% |
| 12 Apr 2022 | 783.60 | 801.40 | 801.95 | 776.40 | 2743228 | -2.22% |
| 11 Apr 2022 | 801.40 | 790.35 | 809.00 | 790.35 | 2482781 | 1.40% |
| 08 Apr 2022 | 790.35 | 791.85 | 799.80 | 789.05 | 1715933 | 0.33% |
| 07 Apr 2022 | 787.75 | 795.85 | 801.00 | 784.00 | 3337181 | -0.53% |
| 06 Apr 2022 | 791.95 | 820.00 | 828.95 | 787.75 | 5400080 | -3.70% |
| 05 Apr 2022 | 822.35 | 840.85 | 840.95 | 819.45 | 3480544 | -1.24% |
| 04 Apr 2022 | 832.70 | 803.95 | 837.70 | 803.00 | 5650502 | 4.32% |
| 01 Apr 2022 | 798.20 | 777.00 | 802.65 | 775.55 | 4160527 | 3.03% |
| 31 Mar 2022 | 774.70 | 791.05 | 792.75 | 773.00 | 2496423 | -1.88% |
| 30 Mar 2022 | 789.55 | 773.00 | 795.00 | 769.00 | 5002096 | 2.86% |
| 29 Mar 2022 | 767.60 | 769.00 | 775.75 | 766.00 | 2496305 | 0.18% |
| 28 Mar 2022 | 766.25 | 771.00 | 776.95 | 758.60 | 2500762 | -0.49% |
| 25 Mar 2022 | 770.05 | 779.00 | 779.25 | 768.00 | 1756340 | -0.32% |
| 24 Mar 2022 | 772.50 | 766.40 | 779.40 | 760.30 | 1803315 | 0.79% |
| 23 Mar 2022 | 766.45 | 772.00 | 785.60 | 763.00 | 3000265 | 0.08% |
| 22 Mar 2022 | 765.80 | 774.00 | 774.00 | 752.10 | 2670547 | -0.64% |
| 21 Mar 2022 | 770.75 | 773.05 | 782.70 | 768.00 | 2165538 | 0.04% |
| 17 Mar 2022 | 770.45 | 776.25 | 779.60 | 767.15 | 2471381 | 0.29% |
| 16 Mar 2022 | 768.25 | 768.00 | 773.60 | 764.40 | 2456680 | 1.57% |
| 15 Mar 2022 | 756.40 | 759.00 | 769.90 | 751.05 | 3053279 | 0.47% |
| 14 Mar 2022 | 752.85 | 743.00 | 762.85 | 738.55 | 3574348 | -0.65% |
| 11 Mar 2022 | 757.75 | 754.30 | 765.00 | 748.00 | 2461743 | -0.05% |
| 10 Mar 2022 | 758.10 | 762.00 | 772.00 | 750.00 | 5542997 | 3.14% |
| 09 Mar 2022 | 735.05 | 730.95 | 738.60 | 719.05 | 4485413 | 2.37% |
| 08 Mar 2022 | 718.05 | 718.00 | 728.95 | 709.05 | 4872109 | 0.01% |
| 07 Mar 2022 | 718.00 | 740.00 | 740.00 | 708.40 | 6257302 | -3.91% |
| 04 Mar 2022 | 747.25 | 780.00 | 780.20 | 730.00 | 15395743 | -6.55% |
| 03 Mar 2022 | 799.65 | 822.00 | 822.00 | 796.85 | 2962409 | -1.13% |
| 02 Mar 2022 | 808.80 | 795.00 | 815.80 | 795.00 | 3010826 | -0.07% |
| 28 Feb 2022 | 809.35 | 780.30 | 812.00 | 780.20 | 4654745 | 1.17% |
| 25 Feb 2022 | 800.00 | 770.00 | 803.50 | 768.00 | 7097351 | 8.39% |
| 24 Feb 2022 | 738.05 | 775.00 | 794.35 | 735.00 | 10021435 | -9.37% |
| 23 Feb 2022 | 814.35 | 799.90 | 819.00 | 795.00 | 4772916 | 3.13% |
| 22 Feb 2022 | 789.60 | 781.00 | 799.35 | 780.00 | 4301060 | -1.72% |
| 21 Feb 2022 | 803.40 | 810.00 | 816.00 | 796.00 | 3000870 | -1.59% |
| 18 Feb 2022 | 816.35 | 818.00 | 827.30 | 813.05 | 1905006 | -0.67% |
| 17 Feb 2022 | 821.85 | 829.95 | 834.00 | 820.00 | 2350333 | -0.38% |
| 16 Feb 2022 | 825.00 | 830.80 | 838.00 | 820.20 | 2883449 | 0.55% |
| 15 Feb 2022 | 820.50 | 805.00 | 823.00 | 791.50 | 4358562 | 2.77% |
| 14 Feb 2022 | 798.35 | 819.50 | 819.95 | 792.35 | 4917765 | -3.90% |
| 11 Feb 2022 | 830.75 | 835.50 | 841.95 | 825.00 | 2582020 | -1.79% |
| 10 Feb 2022 | 845.90 | 855.00 | 855.15 | 840.30 | 2569073 | -0.48% |
| 09 Feb 2022 | 849.95 | 859.00 | 868.40 | 845.10 | 6791815 | 1.42% |
| 08 Feb 2022 | 838.05 | 842.50 | 848.60 | 821.50 | 3851680 | 0.29% |
| 07 Feb 2022 | 835.60 | 858.75 | 868.55 | 830.00 | 4119747 | -2.35% |
| 04 Feb 2022 | 855.75 | 861.00 | 865.50 | 851.25 | 2105561 | -0.57% |
| 03 Feb 2022 | 860.65 | 860.50 | 871.85 | 857.00 | 2603770 | -0.03% |
| 02 Feb 2022 | 860.90 | 863.00 | 868.00 | 857.00 | 2531086 | 0.47% |
| 01 Feb 2022 | 856.90 | 894.60 | 899.90 | 848.60 | 11012459 | -1.28% |
| 31 Jan 2022 | 868.00 | 855.00 | 880.95 | 849.60 | 4650001 | 2.77% |
| 28 Jan 2022 | 844.60 | 825.75 | 860.00 | 817.00 | 5541007 | 3.78% |
| 27 Jan 2022 | 813.80 | 818.60 | 824.40 | 803.00 | 4740612 | -1.94% |
| 25 Jan 2022 | 829.90 | 809.00 | 833.00 | 784.80 | 5090144 | 2.48% |
| 24 Jan 2022 | 809.80 | 859.50 | 860.15 | 805.00 | 7654105 | -6.02% |
| 21 Jan 2022 | 861.70 | 873.00 | 881.00 | 855.00 | 3915909 | -2.12% |
| 20 Jan 2022 | 880.40 | 875.75 | 885.00 | 865.65 | 3262969 | 0.51% |
| 19 Jan 2022 | 875.95 | 863.50 | 877.95 | 850.30 | 4437914 | 1.72% |
| 18 Jan 2022 | 861.10 | 899.90 | 904.20 | 855.90 | 5857768 | -4.04% |
| 17 Jan 2022 | 897.35 | 910.00 | 918.65 | 891.25 | 6834869 | -0.59% |
| 14 Jan 2022 | 902.70 | 863.90 | 908.00 | 856.70 | 14072932 | 3.98% |
| 13 Jan 2022 | 868.15 | 861.25 | 874.00 | 853.05 | 3384510 | 0.80% |
| 12 Jan 2022 | 861.25 | 868.80 | 869.40 | 848.25 | 3419540 | -0.13% |
| 11 Jan 2022 | 862.40 | 875.00 | 883.00 | 859.15 | 3257687 | -1.27% |
| 10 Jan 2022 | 873.45 | 862.50 | 878.75 | 862.50 | 4778546 | 1.45% |
| 07 Jan 2022 | 860.95 | 843.25 | 888.00 | 842.45 | 12254034 | 2.10% |
| 06 Jan 2022 | 843.25 | 825.00 | 847.90 | 825.00 | 2842824 | 0.32% |
| 05 Jan 2022 | 840.60 | 845.00 | 847.10 | 828.00 | 3312721 | -0.88% |
| 04 Jan 2022 | 848.05 | 850.00 | 853.70 | 843.30 | 2496924 | 0.28% |
| 03 Jan 2022 | 845.65 | 831.90 | 850.00 | 830.35 | 3501695 | 1.67% |
| 31 Dec 2021 | 831.75 | 834.90 | 840.00 | 829.15 | 2712460 | -0.15% |
| 30 Dec 2021 | 833.00 | 846.70 | 847.80 | 831.10 | 3488161 | -1.93% |
| 29 Dec 2021 | 849.35 | 859.45 | 864.00 | 847.00 | 3670117 | -1.64% |
| 28 Dec 2021 | 863.50 | 840.70 | 876.60 | 840.55 | 8220616 | 2.92% |
| 27 Dec 2021 | 839.00 | 823.00 | 840.00 | 823.00 | 2640676 | 0.22% |
| 24 Dec 2021 | 837.20 | 841.00 | 842.80 | 828.50 | 2502607 | -0.49% |
| 23 Dec 2021 | 841.35 | 846.70 | 847.35 | 834.20 | 2917612 | 0.19% |
| 22 Dec 2021 | 839.75 | 820.00 | 842.60 | 819.00 | 3721795 | 3.07% |
| 21 Dec 2021 | 814.75 | 805.00 | 818.85 | 800.00 | 3613582 | 2.60% |
| 20 Dec 2021 | 794.10 | 807.00 | 825.70 | 780.70 | 7418777 | -4.60% |
| 17 Dec 2021 | 832.40 | 850.00 | 851.90 | 825.45 | 4227183 | -2.32% |
| 16 Dec 2021 | 852.15 | 857.05 | 860.80 | 841.35 | 2918474 | 0.11% |
| 15 Dec 2021 | 851.20 | 851.20 | 867.40 | 848.00 | 2762485 | -0.45% |
| 14 Dec 2021 | 855.05 | 860.00 | 860.00 | 843.00 | 3374432 | -0.43% |
| 13 Dec 2021 | 858.70 | 862.50 | 878.20 | 856.25 | 4485978 | 0.09% |
| 10 Dec 2021 | 857.95 | 851.00 | 869.95 | 850.00 | 4358630 | 0.13% |
| 09 Dec 2021 | 856.85 | 856.00 | 863.00 | 841.55 | 5118754 | 0.64% |
| 08 Dec 2021 | 851.40 | 830.50 | 856.70 | 829.05 | 7190775 | 3.44% |
| 07 Dec 2021 | 823.05 | 809.95 | 829.80 | 807.00 | 4528051 | 2.70% |
| 06 Dec 2021 | 801.40 | 815.00 | 819.50 | 798.20 | 4473930 | -2.26% |
| 03 Dec 2021 | 819.90 | 819.00 | 831.45 | 810.00 | 4777395 | -0.16% |
| 02 Dec 2021 | 821.25 | 815.25 | 825.00 | 803.00 | 4869021 | 1.15% |
| 01 Dec 2021 | 811.95 | 809.00 | 817.00 | 796.35 | 6448797 | 2.11% |
| 30 Nov 2021 | 795.15 | 790.30 | 819.90 | 787.60 | 37176726 | 2.49% |
| 29 Nov 2021 | 775.80 | 786.00 | 801.00 | 750.55 | 13888743 | -5.74% |
| 26 Nov 2021 | 823.05 | 849.00 | 854.95 | 820.00 | 10211011 | -4.91% |
| 25 Nov 2021 | 865.55 | 863.00 | 874.50 | 835.65 | 9169669 | 0.32% |
| 24 Nov 2021 | 862.80 | 898.00 | 901.70 | 853.10 | 7679846 | -3.36% |
| 23 Nov 2021 | 892.80 | 877.00 | 897.60 | 872.60 | 6078636 | 0.68% |
| 22 Nov 2021 | 886.75 | 912.00 | 919.70 | 872.35 | 11376478 | -0.44% |
| 18 Nov 2021 | 890.65 | 903.50 | 905.90 | 871.10 | 7714073 | -1.43% |
| 17 Nov 2021 | 903.60 | 925.00 | 928.70 | 900.10 | 7189458 | -1.89% |
| 16 Nov 2021 | 921.05 | 915.80 | 929.00 | 911.35 | 9298944 | 1.95% |
| 15 Nov 2021 | 903.40 | 877.95 | 923.00 | 869.00 | 21402501 | 4.46% |
| 12 Nov 2021 | 864.85 | 853.00 | 876.00 | 847.00 | 9255302 | 2.07% |
| 11 Nov 2021 | 847.30 | 849.00 | 856.00 | 835.00 | 4924717 | -0.30% |
| 10 Nov 2021 | 849.85 | 856.00 | 866.00 | 847.00 | 6275409 | -0.72% |
| 09 Nov 2021 | 856.00 | 835.00 | 858.00 | 834.00 | 9656004 | 2.78% |
| 08 Nov 2021 | 832.85 | 819.00 | 840.00 | 779.85 | 11974709 | 1.29% |
| 04 Nov 2021 | 822.25 | 828.25 | 828.25 | 820.00 | 2229843 | 0.29% |
| 03 Nov 2021 | 819.85 | 840.00 | 848.90 | 815.10 | 10088006 | -3.34% |
| 02 Nov 2021 | 848.20 | 868.40 | 868.80 | 844.25 | 9742650 | -0.85% |
| 01 Nov 2021 | 855.45 | 874.20 | 885.00 | 809.25 | 29989312 | 1.15% |
| 29 Oct 2021 | 845.70 | 822.15 | 906.45 | 639.45 | 82848030 | -7.42% |
| 28 Oct 2021 | 913.50 | 817.00 | 983.00 | 810.00 | 59298778 | 10.59% |
| 27 Oct 2021 | 826.03 | 850.10 | 866.96 | 806.75 | 5358793 | -1.42% |
| 26 Oct 2021 | 837.90 | 813.60 | 880.00 | 810.20 | 8202241 | 4.16% |
| 25 Oct 2021 | 804.47 | 937.00 | 937.00 | 792.22 | 7773301 | -12.98% |
| 22 Oct 2021 | 924.51 | 925.60 | 936.00 | 890.01 | 5604504 | 1.08% |
| 21 Oct 2021 | 914.65 | 888.14 | 950.00 | 882.82 | 9272239 | 3.13% |
| 20 Oct 2021 | 886.87 | 981.88 | 999.96 | 875.46 | 19666785 | -18.71% |
| 19 Oct 2021 | 1090.97 | 1235.00 | 1279.26 | 999.21 | 14861150 | -7.19% |
| 18 Oct 2021 | 1175.54 | 1118.80 | 1193.40 | 1115.01 | 7938916 | 7.58% |
| 14 Oct 2021 | 1092.71 | 1000.80 | 1118.80 | 998.00 | 14235420 | 10.85% |
| 13 Oct 2021 | 985.76 | 970.20 | 992.00 | 966.25 | 3242132 | 2.32% |
| 12 Oct 2021 | 963.45 | 953.00 | 975.40 | 945.00 | 3279400 | 0.94% |
| 11 Oct 2021 | 954.51 | 980.98 | 985.70 | 950.00 | 6014937 | -2.13% |
| 08 Oct 2021 | 975.31 | 964.80 | 992.84 | 944.22 | 12273462 | 3.96% |
| 07 Oct 2021 | 938.18 | 919.60 | 953.79 | 905.01 | 8645520 | 5.10% |
| 06 Oct 2021 | 892.67 | 839.80 | 902.00 | 836.00 | 11716236 | 7.13% |
| 05 Oct 2021 | 833.22 | 817.00 | 841.68 | 801.00 | 7369295 | 3.92% |
| 04 Oct 2021 | 801.78 | 762.52 | 812.97 | 761.68 | 5278868 | 5.68% |
| 01 Oct 2021 | 758.72 | 755.40 | 764.20 | 746.63 | 1599816 | -0.13% |
| 30 Sep 2021 | 759.70 | 764.00 | 776.00 | 755.44 | 2924892 | 0.75% |
| 29 Sep 2021 | 754.03 | 771.78 | 771.78 | 751.11 | 2579151 | -2.47% |
| 28 Sep 2021 | 773.12 | 779.00 | 795.00 | 756.40 | 6577314 | 0.80% |
| 27 Sep 2021 | 766.98 | 747.02 | 773.00 | 740.20 | 3722464 | 3.95% |
| 24 Sep 2021 | 737.85 | 744.00 | 747.20 | 728.00 | 1539638 | -0.13% |
| 23 Sep 2021 | 738.81 | 748.80 | 751.80 | 736.00 | 1430787 | 0.62% |
| 22 Sep 2021 | 734.26 | 734.80 | 750.00 | 728.10 | 2908094 | 1.29% |
| 21 Sep 2021 | 724.91 | 745.73 | 769.96 | 710.00 | 5303431 | -2.25% |
| 20 Sep 2021 | 741.58 | 769.76 | 769.76 | 736.04 | 4695511 | -4.02% |
| 17 Sep 2021 | 772.68 | 764.00 | 803.94 | 758.14 | 12324159 | 2.49% |
| 16 Sep 2021 | 753.94 | 748.96 | 759.75 | 736.45 | 3602211 | 2.37% |
| 15 Sep 2021 | 736.45 | 758.80 | 787.98 | 730.45 | 8556280 | -1.50% |
| 14 Sep 2021 | 747.69 | 697.40 | 751.76 | 695.20 | 11821825 | 8.81% |
| 13 Sep 2021 | 687.15 | 663.00 | 690.14 | 662.00 | 4778463 | 4.27% |
| 09 Sep 2021 | 659.00 | 650.00 | 671.60 | 636.45 | 5665215 | -0.04% |
| 08 Sep 2021 | 659.28 | 666.00 | 684.53 | 653.11 | 8872794 | 0.29% |
| 07 Sep 2021 | 657.38 | 610.00 | 661.00 | 609.07 | 11555311 | 9.26% |
| 06 Sep 2021 | 601.68 | 577.12 | 608.00 | 575.83 | 5060514 | 4.83% |
| 03 Sep 2021 | 573.98 | 568.80 | 579.46 | 565.30 | 1751547 | 1.41% |
| 02 Sep 2021 | 565.99 | 549.20 | 571.60 | 548.60 | 2462818 | 3.05% |
| 01 Sep 2021 | 549.25 | 551.00 | 553.08 | 543.60 | 914965 | -0.21% |
| 31 Aug 2021 | 550.40 | 542.20 | 551.90 | 540.20 | 2050223 | 2.01% |
| 30 Aug 2021 | 539.55 | 533.60 | 542.60 | 531.80 | 1328435 | 1.85% |
| 27 Aug 2021 | 529.74 | 525.00 | 531.36 | 521.00 | 893221 | 1.03% |
| 26 Aug 2021 | 524.34 | 529.59 | 532.78 | 523.00 | 1401991 | -0.56% |
| 25 Aug 2021 | 527.30 | 515.38 | 530.70 | 514.15 | 2516531 | 2.80% |
| 24 Aug 2021 | 512.96 | 514.00 | 522.31 | 508.00 | 1399276 | 0.42% |
| 23 Aug 2021 | 510.82 | 533.00 | 536.99 | 507.11 | 1711982 | -3.48% |
| 20 Aug 2021 | 529.26 | 540.00 | 542.60 | 522.20 | 1656007 | -2.68% |
| 18 Aug 2021 | 543.81 | 536.55 | 550.00 | 534.65 | 2725954 | 1.85% |
| 17 Aug 2021 | 533.92 | 526.00 | 539.00 | 523.00 | 1650724 | 1.52% |
| 16 Aug 2021 | 525.92 | 534.76 | 534.76 | 522.40 | 991262 | -1.17% |
| 13 Aug 2021 | 532.14 | 542.86 | 542.86 | 527.60 | 2337717 | -1.08% |
| 12 Aug 2021 | 537.96 | 518.79 | 545.77 | 514.45 | 6068398 | 4.57% |
| 11 Aug 2021 | 514.45 | 531.39 | 534.37 | 505.60 | 2973184 | -2.55% |
| 10 Aug 2021 | 527.92 | 533.00 | 545.00 | 524.00 | 4543676 | -0.32% |
| 09 Aug 2021 | 529.64 | 500.08 | 536.00 | 499.47 | 5434449 | 6.46% |
| 06 Aug 2021 | 497.52 | 497.00 | 500.92 | 494.78 | 710663 | 0.59% |
| 05 Aug 2021 | 494.58 | 500.20 | 504.40 | 493.06 | 1415170 | -0.73% |
| 04 Aug 2021 | 498.23 | 496.00 | 507.00 | 493.13 | 2302562 | 0.94% |
| 03 Aug 2021 | 493.57 | 496.25 | 499.50 | 489.00 | 1719629 | -0.04% |
| 02 Aug 2021 | 493.78 | 493.80 | 502.60 | 484.47 | 7333311 | 5.90% |
| 30 Jul 2021 | 466.26 | 464.80 | 472.40 | 460.00 | 871483 | 0.44% |
| 29 Jul 2021 | 464.22 | 457.56 | 468.70 | 457.20 | 892458 | 1.64% |
| 28 Jul 2021 | 456.73 | 461.00 | 463.00 | 452.57 | 715806 | -0.52% |
| 27 Jul 2021 | 459.11 | 465.59 | 469.40 | 456.20 | 926459 | -0.77% |
| 26 Jul 2021 | 462.66 | 466.90 | 473.00 | 460.41 | 1306299 | -0.52% |
| 23 Jul 2021 | 465.07 | 473.98 | 476.49 | 463.20 | 1048692 | -1.68% |
| 22 Jul 2021 | 473.03 | 480.80 | 483.41 | 468.40 | 1349303 | -0.65% |
| 20 Jul 2021 | 476.13 | 487.20 | 495.99 | 474.00 | 2488163 | -1.81% |
| 19 Jul 2021 | 484.90 | 480.98 | 491.20 | 477.09 | 2359576 | -0.09% |
| 16 Jul 2021 | 485.33 | 454.80 | 491.48 | 453.75 | 6928019 | 6.98% |
| 15 Jul 2021 | 453.66 | 453.28 | 459.42 | 450.20 | 891858 | 0.08% |
| 14 Jul 2021 | 453.28 | 456.38 | 456.38 | 449.11 | 682352 | -0.35% |
| 13 Jul 2021 | 454.89 | 454.60 | 456.79 | 451.23 | 1717447 | 0.51% |
| 12 Jul 2021 | 452.58 | 445.79 | 454.38 | 443.45 | 2088571 | 2.43% |
| 09 Jul 2021 | 441.85 | 438.78 | 444.80 | 433.69 | 1483111 | 0.70% |
| 08 Jul 2021 | 438.78 | 439.00 | 449.60 | 437.00 | 2645206 | 0.25% |
| 07 Jul 2021 | 437.69 | 433.78 | 439.80 | 432.07 | 1005371 | 0.90% |
| 06 Jul 2021 | 433.78 | 440.00 | 444.40 | 432.00 | 3840497 | -0.22% |
| 05 Jul 2021 | 434.72 | 416.80 | 439.00 | 413.63 | 3150583 | 5.49% |
| 02 Jul 2021 | 412.11 | 409.60 | 413.79 | 407.40 | 522059 | 1.27% |
| 01 Jul 2021 | 406.96 | 409.56 | 411.77 | 406.06 | 750998 | 0.05% |
| 30 Jun 2021 | 406.77 | 412.11 | 420.75 | 404.29 | 2562914 | -2.31% |
| 29 Jun 2021 | 416.37 | 418.40 | 425.38 | 413.01 | 1673477 | 0.20% |
| 28 Jun 2021 | 415.55 | 416.80 | 422.49 | 413.68 | 707732 | 0.43% |
| 25 Jun 2021 | 413.77 | 416.87 | 417.70 | 410.62 | 475822 | -0.20% |
| 24 Jun 2021 | 414.59 | 419.60 | 419.60 | 413.20 | 541514 | -0.26% |
| 23 Jun 2021 | 415.65 | 420.40 | 422.28 | 414.40 | 809624 | -0.23% |
| 22 Jun 2021 | 416.60 | 420.00 | 425.67 | 415.00 | 1285749 | 0.30% |
| 21 Jun 2021 | 415.37 | 400.00 | 418.75 | 396.23 | 1693260 | 3.24% |
| 18 Jun 2021 | 402.34 | 414.05 | 414.05 | 395.73 | 1304337 | -1.89% |
| 17 Jun 2021 | 410.08 | 414.00 | 417.79 | 407.28 | 754284 | -1.89% |
| 16 Jun 2021 | 417.99 | 421.89 | 424.39 | 415.06 | 856943 | -0.38% |
| 15 Jun 2021 | 419.59 | 414.20 | 427.97 | 412.40 | 1912498 | 1.63% |
| 14 Jun 2021 | 412.88 | 417.99 | 418.40 | 405.00 | 1002396 | -1.40% |
| 11 Jun 2021 | 418.75 | 423.00 | 426.40 | 416.20 | 844059 | -0.60% |
| 10 Jun 2021 | 421.27 | 418.70 | 424.20 | 410.33 | 1795502 | 1.70% |
| 09 Jun 2021 | 414.24 | 432.00 | 432.60 | 412.00 | 2335741 | -3.43% |
| 08 Jun 2021 | 428.97 | 426.19 | 436.80 | 424.40 | 6490285 | 2.39% |
| 07 Jun 2021 | 418.96 | 387.80 | 422.77 | 385.34 | 6144067 | 9.01% |
| 04 Jun 2021 | 384.34 | 387.40 | 387.40 | 382.71 | 359621 | -0.01% |
| 03 Jun 2021 | 384.36 | 385.60 | 389.72 | 383.20 | 549947 | 0.20% |
| 02 Jun 2021 | 383.59 | 379.99 | 385.50 | 379.05 | 576755 | 1.23% |
| 01 Jun 2021 | 378.92 | 382.36 | 384.53 | 377.60 | 419742 | -0.45% |
| 31 May 2021 | 380.64 | 381.97 | 383.80 | 379.43 | 497158 | 0.37% |
| 28 May 2021 | 379.25 | 385.60 | 385.67 | 377.77 | 671277 | -1.66% |
| 27 May 2021 | 385.67 | 380.00 | 388.23 | 375.20 | 2284298 | 1.81% |
| 26 May 2021 | 378.81 | 384.00 | 386.01 | 377.60 | 922757 | -0.73% |
| 25 May 2021 | 381.59 | 380.30 | 382.80 | 378.00 | 989516 | 1.24% |
| 24 May 2021 | 376.90 | 374.00 | 380.56 | 373.48 | 1271177 | 1.21% |
| 21 May 2021 | 372.40 | 372.00 | 378.94 | 370.01 | 1200153 | 0.34% |
| 20 May 2021 | 371.13 | 372.40 | 374.08 | 364.56 | 959830 | -0.13% |
| 19 May 2021 | 371.62 | 368.80 | 376.99 | 368.00 | 2098770 | 1.26% |
| 18 May 2021 | 367.01 | 356.00 | 368.55 | 354.05 | 1905360 | 4.14% |
| 17 May 2021 | 352.42 | 352.63 | 356.20 | 348.60 | 774812 | 0.83% |
| 14 May 2021 | 349.53 | 352.00 | 354.80 | 346.00 | 1171451 | 0.06% |
| 12 May 2021 | 349.32 | 359.80 | 365.80 | 346.56 | 1627887 | -2.55% |
| 11 May 2021 | 358.46 | 345.00 | 360.08 | 344.61 | 1297267 | 2.50% |
| 10 May 2021 | 349.73 | 340.00 | 351.50 | 338.19 | 1028911 | 3.26% |
| 07 May 2021 | 338.68 | 340.00 | 341.97 | 336.30 | 831099 | -1.84% |
| 06 May 2021 | 345.04 | 347.10 | 348.80 | 343.21 | 477236 | 0.09% |
| 05 May 2021 | 344.73 | 355.00 | 356.59 | 343.00 | 1215718 | -2.63% |
| 04 May 2021 | 354.04 | 357.00 | 357.81 | 352.20 | 586043 | 0.26% |
| 03 May 2021 | 353.11 | 352.20 | 356.39 | 350.60 | 773316 | -1.44% |
| 30 Apr 2021 | 358.28 | 356.98 | 361.83 | 351.55 | 756655 | -0.06% |
| 29 Apr 2021 | 358.51 | 360.20 | 363.60 | 353.06 | 1212095 | -0.18% |
| 28 Apr 2021 | 359.17 | 360.00 | 363.60 | 355.00 | 1538029 | 0.15% |
| 27 Apr 2021 | 358.64 | 346.00 | 360.52 | 342.93 | 2259767 | 3.60% |
| 26 Apr 2021 | 346.17 | 344.38 | 347.85 | 343.60 | 791759 | 1.10% |
| 23 Apr 2021 | 342.40 | 334.00 | 343.58 | 332.20 | 1629474 | 2.33% |
| 22 Apr 2021 | 334.61 | 322.80 | 336.20 | 322.80 | 988502 | 2.01% |
| 20 Apr 2021 | 328.01 | 323.20 | 329.79 | 323.20 | 1143229 | 1.70% |
| 19 Apr 2021 | 322.54 | 310.00 | 324.00 | 310.00 | 1193238 | -0.91% |
| 16 Apr 2021 | 325.49 | 322.20 | 327.62 | 321.20 | 968083 | 1.20% |
| 15 Apr 2021 | 321.62 | 318.42 | 326.58 | 317.80 | 1158163 | -0.22% |
| 13 Apr 2021 | 322.33 | 316.41 | 324.60 | 316.41 | 1226264 | 1.87% |
| 12 Apr 2021 | 316.40 | 336.04 | 339.54 | 314.69 | 2807259 | -8.60% |
| 09 Apr 2021 | 346.18 | 346.00 | 350.74 | 343.00 | 1250823 | 0.26% |
| 08 Apr 2021 | 345.28 | 339.76 | 347.84 | 336.00 | 1940435 | 1.02% |
| 07 Apr 2021 | 341.80 | 336.84 | 344.28 | 334.60 | 1467086 | 1.21% |
| 06 Apr 2021 | 337.71 | 340.53 | 343.80 | 336.60 | 1011705 | -0.83% |
| 05 Apr 2021 | 340.53 | 345.20 | 347.59 | 335.48 | 1622830 | -2.80% |
| 01 Apr 2021 | 350.35 | 352.00 | 355.89 | 350.00 | 944947 | -0.30% |
| 31 Mar 2021 | 351.40 | 351.74 | 354.99 | 347.00 | 1086001 | 0.10% |
| 30 Mar 2021 | 351.05 | 348.08 | 354.80 | 348.08 | 1473085 | 0.45% |
| 26 Mar 2021 | 349.48 | 350.00 | 354.00 | 343.66 | 1776133 | 1.48% |
| 25 Mar 2021 | 344.37 | 353.80 | 353.80 | 341.00 | 2167692 | -2.20% |
| 24 Mar 2021 | 352.11 | 365.94 | 367.36 | 350.08 | 2089103 | -4.43% |
| 23 Mar 2021 | 368.43 | 369.70 | 372.20 | 366.20 | 1320265 | 0.22% |
| 22 Mar 2021 | 367.61 | 371.40 | 375.80 | 360.83 | 2250190 | -0.94% |
| 19 Mar 2021 | 371.09 | 350.00 | 375.00 | 340.60 | 4907008 | 5.03% |
| 18 Mar 2021 | 353.33 | 367.60 | 372.00 | 348.00 | 3667455 | -3.14% |
| 17 Mar 2021 | 364.80 | 381.00 | 383.89 | 360.20 | 2363751 | -4.20% |
| 16 Mar 2021 | 380.81 | 385.72 | 387.94 | 378.00 | 2205067 | -2.21% |
| 15 Mar 2021 | 389.41 | 401.29 | 401.29 | 383.00 | 2109912 | -2.03% |
| 12 Mar 2021 | 397.47 | 406.00 | 412.74 | 393.00 | 2502959 | -1.54% |
| 10 Mar 2021 | 403.70 | 409.00 | 409.56 | 401.40 | 1695813 | -0.40% |
| 09 Mar 2021 | 405.34 | 410.00 | 414.60 | 403.00 | 4782464 | 0.56% |
| 08 Mar 2021 | 403.09 | 392.00 | 405.40 | 385.32 | 4183381 | 3.84% |
| 05 Mar 2021 | 388.17 | 393.99 | 399.68 | 379.20 | 3595828 | -1.03% |
| 04 Mar 2021 | 392.22 | 377.00 | 403.16 | 374.00 | 9592188 | 3.98% |
| 03 Mar 2021 | 377.22 | 379.80 | 386.00 | 376.00 | 1831971 | -0.61% |
| 02 Mar 2021 | 379.53 | 394.10 | 397.60 | 374.01 | 5559277 | -2.10% |
| 01 Mar 2021 | 387.69 | 357.59 | 394.97 | 355.11 | 6616257 | 10.16% |
| 26 Feb 2021 | 351.93 | 339.00 | 361.99 | 336.00 | 5127721 | 1.89% |
| 25 Feb 2021 | 345.39 | 337.00 | 347.95 | 334.00 | 1907444 | 3.07% |
| 24 Feb 2021 | 335.09 | 327.60 | 339.40 | 326.02 | 647085 | 2.61% |
| 23 Feb 2021 | 326.58 | 322.99 | 328.42 | 318.56 | 937489 | 1.06% |
| 22 Feb 2021 | 323.17 | 335.00 | 335.00 | 319.60 | 1717799 | -3.55% |
| 19 Feb 2021 | 335.08 | 340.59 | 343.05 | 331.19 | 997364 | -1.52% |
| 18 Feb 2021 | 340.24 | 337.21 | 345.20 | 337.21 | 936104 | 0.15% |
| 17 Feb 2021 | 339.73 | 334.40 | 346.00 | 331.40 | 2092090 | 1.46% |
| 16 Feb 2021 | 334.83 | 343.60 | 346.75 | 332.40 | 1776370 | -2.27% |
| 15 Feb 2021 | 342.62 | 346.80 | 349.00 | 336.40 | 2921000 | -1.09% |
| 12 Feb 2021 | 346.38 | 325.49 | 353.54 | 325.20 | 7299539 | 6.97% |
| 11 Feb 2021 | 323.80 | 325.20 | 327.39 | 322.35 | 1120998 | 0.04% |
| 10 Feb 2021 | 323.68 | 329.68 | 334.80 | 322.22 | 3051054 | -1.42% |
| 09 Feb 2021 | 328.35 | 324.80 | 337.78 | 318.40 | 5315247 | 1.42% |
| 08 Feb 2021 | 323.74 | 313.96 | 325.80 | 312.40 | 4852761 | 4.10% |
| 05 Feb 2021 | 311.00 | 309.94 | 313.60 | 303.00 | 3005886 | 2.38% |
| 04 Feb 2021 | 303.78 | 294.96 | 308.00 | 292.85 | 2205120 | 3.37% |
| 03 Feb 2021 | 293.87 | 295.48 | 299.60 | 292.43 | 1862533 | -0.08% |
| 02 Feb 2021 | 294.10 | 293.60 | 295.60 | 292.27 | 1063176 | 0.73% |
| 01 Feb 2021 | 291.98 | 293.95 | 299.54 | 290.23 | 2441698 | 0.26% |
| 29 Jan 2021 | 291.22 | 293.60 | 295.79 | 289.04 | 1400736 | -0.07% |
| 28 Jan 2021 | 291.41 | 287.30 | 299.74 | 286.60 | 2827956 | 1.31% |
| 27 Jan 2021 | 287.65 | 286.55 | 288.73 | 284.45 | 823107 | 0.84% |
| 25 Jan 2021 | 285.25 | 286.60 | 289.09 | 283.41 | 699480 | -0.43% |
| 22 Jan 2021 | 286.49 | 290.80 | 292.49 | 284.62 | 882007 | -1.52% |
| 21 Jan 2021 | 290.90 | 292.00 | 296.63 | 290.00 | 1208440 | 0.12% |
| 20 Jan 2021 | 290.54 | 290.00 | 291.68 | 287.40 | 574115 | 0.64% |
| 19 Jan 2021 | 288.70 | 287.60 | 289.57 | 286.56 | 577500 | 1.42% |
| 18 Jan 2021 | 284.67 | 289.69 | 292.37 | 283.54 | 1265872 | -1.24% |
| 15 Jan 2021 | 288.24 | 293.69 | 294.00 | 287.40 | 996644 | -1.50% |
| 14 Jan 2021 | 292.62 | 293.69 | 296.43 | 290.49 | 1123619 | 0.13% |
| 13 Jan 2021 | 292.23 | 298.40 | 298.71 | 288.44 | 1180696 | -1.30% |
| 12 Jan 2021 | 296.09 | 292.14 | 299.40 | 290.80 | 1804821 | 1.35% |
| 11 Jan 2021 | 292.14 | 296.47 | 296.80 | 290.40 | 1029958 | -0.73% |
| 08 Jan 2021 | 294.30 | 300.80 | 301.96 | 292.15 | 1568909 | -1.21% |
| 07 Jan 2021 | 297.89 | 298.80 | 301.98 | 296.00 | 1769008 | 0.40% |
| 06 Jan 2021 | 296.69 | 292.39 | 302.98 | 289.80 | 4244765 | 1.83% |
| 05 Jan 2021 | 291.37 | 288.74 | 292.60 | 286.29 | 1238935 | 0.40% |
| 04 Jan 2021 | 290.21 | 292.40 | 293.60 | 289.00 | 1052506 | 0.42% |
| 01 Jan 2021 | 289.00 | 289.40 | 291.80 | 288.02 | 1164188 | 0.50% |
| 31 Dec 2020 | 287.56 | 289.00 | 293.00 | 286.15 | 2644030 | 0.20% |
| 30 Dec 2020 | 286.99 | 284.00 | 288.60 | 281.60 | 1637204 | 1.71% |
| 29 Dec 2020 | 282.16 | 285.20 | 285.58 | 281.60 | 928547 | -0.50% |
| 28 Dec 2020 | 283.59 | 284.00 | 287.66 | 282.22 | 1324341 | 0.64% |
| 24 Dec 2020 | 281.79 | 284.20 | 285.68 | 280.64 | 1242982 | -0.18% |
| 23 Dec 2020 | 282.31 | 280.88 | 284.70 | 275.81 | 1632777 | 0.89% |
| 22 Dec 2020 | 279.81 | 274.80 | 281.79 | 267.29 | 2680817 | 1.86% |
| 21 Dec 2020 | 274.70 | 284.76 | 287.50 | 271.80 | 2556756 | -3.58% |
| 18 Dec 2020 | 284.90 | 286.00 | 291.30 | 282.00 | 3269771 | -0.02% |
| 17 Dec 2020 | 284.97 | 286.20 | 288.22 | 284.05 | 1327523 | 0.10% |
| 16 Dec 2020 | 284.68 | 290.76 | 291.18 | 284.00 | 3560008 | -1.22% |
| 15 Dec 2020 | 288.20 | 298.98 | 299.60 | 286.22 | 5273914 | -2.57% |
| 14 Dec 2020 | 295.80 | 284.98 | 301.74 | 284.41 | 9444600 | 4.08% |
| 11 Dec 2020 | 284.20 | 280.79 | 289.76 | 280.00 | 9772926 | -2.19% |
| 10 Dec 2020 | 290.55 | 281.00 | 304.93 | 281.00 | 17186934 | -10.20% |
| 09 Dec 2020 | 323.55 | 333.32 | 340.25 | 320.20 | 3686437 | -1.87% |
| 08 Dec 2020 | 329.70 | 341.36 | 360.00 | 319.32 | 6108179 | -2.55% |
| 07 Dec 2020 | 338.31 | 317.00 | 344.00 | 316.60 | 7808616 | 7.70% |
| 04 Dec 2020 | 314.12 | 276.40 | 319.40 | 276.40 | 10432630 | 13.97% |
| 03 Dec 2020 | 275.61 | 272.80 | 279.21 | 270.00 | 631548 | 2.09% |
| 02 Dec 2020 | 269.98 | 273.60 | 273.76 | 269.31 | 186840 | -0.60% |
| 01 Dec 2020 | 271.62 | 271.60 | 273.60 | 270.70 | 189344 | 0.34% |
| 27 Nov 2020 | 270.69 | 269.26 | 273.35 | 269.26 | 198922 | 0.16% |
| 26 Nov 2020 | 270.27 | 271.20 | 271.99 | 269.26 | 122926 | -0.19% |
| 25 Nov 2020 | 270.78 | 274.00 | 274.00 | 270.60 | 189928 | -0.62% |
| 24 Nov 2020 | 272.46 | 274.04 | 275.84 | 271.40 | 224459 | 0.00% |
| 23 Nov 2020 | 272.47 | 273.60 | 274.80 | 271.40 | 322526 | -1.36% |
| 20 Nov 2020 | 276.23 | 278.00 | 279.80 | 272.33 | 503583 | 0.37% |
| 19 Nov 2020 | 275.21 | 272.80 | 276.00 | 272.00 | 227210 | 0.79% |
| 18 Nov 2020 | 273.06 | 273.00 | 274.19 | 270.42 | 311995 | -1.09% |
| 17 Nov 2020 | 276.06 | 279.73 | 281.40 | 274.52 | 418712 | -1.31% |
| 14 Nov 2020 | 279.73 | 281.00 | 281.00 | 277.85 | 149588 | 0.68% |
| 13 Nov 2020 | 277.85 | 273.80 | 280.60 | 273.18 | 619636 | 0.56% |
| 12 Nov 2020 | 276.29 | 275.00 | 280.00 | 271.02 | 494237 | 0.74% |
| 11 Nov 2020 | 274.25 | 279.60 | 281.40 | 268.60 | 611896 | -0.23% |
| 10 Nov 2020 | 274.87 | 265.00 | 283.37 | 264.41 | 1889923 | 4.68% |
| 09 Nov 2020 | 262.57 | 263.60 | 264.51 | 262.20 | 134488 | 0.13% |
| 06 Nov 2020 | 262.24 | 263.60 | 263.68 | 261.66 | 108108 | 0.06% |
| 05 Nov 2020 | 262.08 | 260.22 | 263.31 | 260.22 | 159682 | 0.76% |
| 04 Nov 2020 | 260.11 | 258.57 | 261.76 | 258.01 | 128498 | -0.07% |
| 03 Nov 2020 | 260.29 | 260.60 | 262.30 | 260.00 | 107309 | -0.06% |
| 02 Nov 2020 | 260.45 | 264.04 | 264.35 | 260.00 | 123930 | -0.98% |
| 30 Oct 2020 | 263.04 | 264.56 | 265.89 | 262.00 | 116348 | -1.16% |
| 29 Oct 2020 | 266.12 | 262.00 | 268.00 | 262.00 | 165784 | -0.21% |
| 28 Oct 2020 | 266.67 | 264.80 | 267.80 | 262.00 | 185018 | 0.55% |
| 27 Oct 2020 | 265.20 | 265.20 | 265.78 | 259.41 | 214182 | 0.41% |
| 26 Oct 2020 | 264.13 | 265.80 | 266.20 | 263.60 | 159576 | -0.55% |
| 23 Oct 2020 | 265.59 | 265.80 | 266.57 | 265.40 | 84503 | 0.02% |
| 22 Oct 2020 | 265.55 | 266.60 | 267.54 | 265.27 | 90626 | -0.30% |
| 21 Oct 2020 | 266.35 | 267.31 | 268.78 | 265.60 | 156434 | -0.03% |
| 20 Oct 2020 | 266.44 | 265.20 | 268.54 | 265.20 | 212949 | 0.40% |
| 19 Oct 2020 | 265.38 | 266.00 | 267.00 | 265.06 | 119596 | -0.09% |
| 16 Oct 2020 | 265.62 | 265.80 | 268.00 | 265.00 | 141609 | -0.11% |
| 15 Oct 2020 | 265.90 | 268.00 | 269.54 | 265.20 | 234817 | -0.64% |
| 14 Oct 2020 | 267.61 | 270.00 | 271.52 | 266.20 | 346035 | 0.12% |
| 13 Oct 2020 | 267.30 | 267.61 | 269.60 | 266.67 | 163871 | 0.14% |
| 12 Oct 2020 | 266.93 | 271.00 | 273.96 | 266.00 | 443935 | -1.21% |
| 09 Oct 2020 | 270.20 | 273.30 | 273.30 | 269.70 | 151208 | -0.34% |
| 08 Oct 2020 | 271.12 | 273.60 | 273.99 | 270.00 | 268484 | -0.10% |
| 07 Oct 2020 | 271.38 | 274.00 | 275.30 | 269.80 | 393986 | -0.51% |
| 06 Oct 2020 | 272.77 | 272.60 | 274.60 | 272.00 | 203011 | -0.89% |
| 05 Oct 2020 | 275.21 | 278.00 | 278.21 | 271.25 | 406746 | -0.24% |
| 01 Oct 2020 | 275.86 | 282.00 | 282.00 | 274.00 | 297196 | -0.34% |
| 30 Sep 2020 | 276.80 | 276.68 | 283.90 | 273.74 | 637109 | 0.05% |
| 29 Sep 2020 | 276.67 | 274.00 | 279.00 | 272.80 | 437120 | 1.19% |
| 28 Sep 2020 | 273.41 | 272.00 | 274.50 | 271.00 | 236418 | 1.11% |
| 25 Sep 2020 | 270.41 | 272.00 | 272.00 | 268.00 | 222705 | 0.99% |
| 24 Sep 2020 | 267.77 | 270.57 | 273.20 | 266.40 | 399473 | -2.48% |
| 23 Sep 2020 | 274.57 | 273.00 | 276.00 | 270.65 | 274748 | 1.27% |
| 22 Sep 2020 | 271.14 | 278.00 | 278.00 | 266.02 | 569167 | -2.98% |
| 21 Sep 2020 | 279.47 | 285.00 | 286.00 | 276.00 | 947382 | -0.57% |
| 18 Sep 2020 | 281.07 | 275.20 | 284.00 | 274.14 | 753209 | 2.53% |
| 17 Sep 2020 | 274.14 | 272.20 | 274.82 | 271.80 | 330915 | 0.24% |
| 16 Sep 2020 | 273.48 | 275.20 | 275.40 | 272.80 | 232143 | -0.18% |
| 15 Sep 2020 | 273.96 | 275.00 | 277.60 | 272.23 | 298472 | 0.14% |
| 14 Sep 2020 | 273.57 | 272.00 | 277.60 | 270.00 | 861596 | -0.20% |
| 11 Sep 2020 | 274.11 | 273.90 | 275.20 | 270.20 | 445384 | -0.02% |
| 10 Sep 2020 | 274.17 | 272.00 | 276.79 | 270.03 | 668786 | 1.63% |
| 09 Sep 2020 | 269.78 | 270.00 | 271.74 | 264.23 | 1900528 | -2.21% |
| 08 Sep 2020 | 275.89 | 284.20 | 291.98 | 270.00 | 3200805 | -2.50% |
| 07 Sep 2020 | 282.97 | 278.00 | 290.33 | 273.20 | 3210807 | 3.64% |
| 04 Sep 2020 | 273.04 | 269.60 | 273.80 | 269.60 | 318122 | -0.26% |
| 03 Sep 2020 | 273.74 | 273.20 | 277.60 | 272.24 | 499625 | 0.66% |
| 02 Sep 2020 | 271.95 | 272.60 | 273.98 | 270.62 | 246512 | 0.61% |
| 01 Sep 2020 | 270.30 | 267.20 | 273.00 | 267.20 | 334563 | 0.54% |
| 31 Aug 2020 | 268.85 | 279.80 | 279.80 | 267.20 | 582689 | -1.63% |
| 28 Aug 2020 | 273.30 | 273.20 | 275.96 | 272.51 | 323813 | -0.07% |
| 27 Aug 2020 | 273.50 | 274.90 | 276.80 | 273.00 | 330141 | -0.13% |
| 26 Aug 2020 | 273.86 | 269.01 | 277.44 | 268.44 | 1102150 | 2.05% |
| 25 Aug 2020 | 268.35 | 269.60 | 271.13 | 268.00 | 364439 | 0.27% |
| 24 Aug 2020 | 267.62 | 268.40 | 270.00 | 267.06 | 349571 | -0.28% |
| 21 Aug 2020 | 268.36 | 270.02 | 271.78 | 267.10 | 427626 | -0.39% |
| 20 Aug 2020 | 269.41 | 269.00 | 271.49 | 266.45 | 610627 | -1.08% |
| 19 Aug 2020 | 272.36 | 277.20 | 280.40 | 267.60 | 1279857 | -1.15% |
| 18 Aug 2020 | 275.53 | 276.00 | 277.98 | 275.00 | 342010 | -0.43% |
| 17 Aug 2020 | 276.71 | 275.60 | 280.72 | 272.06 | 870687 | 1.09% |
| 14 Aug 2020 | 273.72 | 277.01 | 281.90 | 270.01 | 986495 | -1.12% |
| 13 Aug 2020 | 276.82 | 279.60 | 282.38 | 275.02 | 688942 | -0.19% |
| 12 Aug 2020 | 277.36 | 270.00 | 282.80 | 270.00 | 1764191 | 1.08% |
| 11 Aug 2020 | 274.41 | 264.80 | 276.86 | 263.01 | 1109433 | 3.65% |
| 10 Aug 2020 | 264.75 | 266.40 | 267.40 | 264.09 | 307775 | -0.57% |
| 07 Aug 2020 | 266.27 | 267.00 | 267.80 | 266.00 | 270307 | -0.24% |
| 06 Aug 2020 | 266.91 | 267.50 | 269.41 | 266.04 | 300335 | -0.18% |
| 05 Aug 2020 | 267.39 | 269.00 | 269.40 | 267.00 | 221229 | -0.21% |
| 04 Aug 2020 | 267.96 | 267.20 | 269.58 | 267.04 | 226477 | 0.01% |
| 03 Aug 2020 | 267.94 | 267.40 | 272.40 | 266.84 | 293417 | 0.29% |
| 31 Jul 2020 | 267.17 | 269.16 | 269.34 | 266.43 | 214884 | -0.36% |
| 30 Jul 2020 | 268.14 | 270.20 | 271.99 | 268.00 | 261621 | -0.89% |
| 29 Jul 2020 | 270.55 | 269.00 | 273.80 | 268.61 | 385496 | 0.54% |
| 28 Jul 2020 | 269.11 | 269.00 | 270.80 | 268.00 | 256364 | 0.05% |
| 27 Jul 2020 | 268.97 | 271.60 | 272.21 | 268.41 | 320916 | -0.96% |
| 24 Jul 2020 | 271.57 | 273.02 | 274.40 | 271.20 | 376199 | -1.00% |
| 23 Jul 2020 | 274.30 | 274.62 | 277.20 | 273.01 | 419217 | -0.11% |
| 22 Jul 2020 | 274.59 | 279.00 | 279.74 | 274.00 | 458144 | -1.24% |
| 21 Jul 2020 | 278.04 | 276.30 | 282.44 | 275.29 | 1155149 | 1.00% |
| 20 Jul 2020 | 275.29 | 276.00 | 277.80 | 274.20 | 505497 | 0.40% |
| 17 Jul 2020 | 274.19 | 274.80 | 280.00 | 273.34 | 807945 | 0.49% |
| 16 Jul 2020 | 272.84 | 271.00 | 275.80 | 267.00 | 528436 | 0.91% |
| 15 Jul 2020 | 270.39 | 273.03 | 275.80 | 270.00 | 554120 | -0.75% |
| 14 Jul 2020 | 272.43 | 277.40 | 277.40 | 271.11 | 755567 | -2.52% |
| 13 Jul 2020 | 279.47 | 288.80 | 288.80 | 277.27 | 1325294 | -0.26% |
| 10 Jul 2020 | 280.19 | 275.00 | 288.80 | 272.00 | 1832270 | 1.15% |
| 09 Jul 2020 | 277.01 | 279.20 | 280.00 | 276.23 | 352999 | -0.36% |
| 08 Jul 2020 | 278.02 | 279.40 | 282.67 | 276.92 | 472306 | -0.52% |
| 07 Jul 2020 | 279.48 | 282.00 | 282.20 | 278.01 | 480214 | -0.24% |
| 06 Jul 2020 | 280.15 | 281.10 | 283.10 | 278.80 | 614933 | -0.31% |
| 03 Jul 2020 | 281.02 | 283.00 | 285.00 | 279.60 | 599488 | -0.51% |
| 02 Jul 2020 | 282.47 | 288.00 | 293.56 | 279.06 | 2158418 | 3.62% |
| 01 Jul 2020 | 272.61 | 272.73 | 275.40 | 271.20 | 382997 | 0.32% |
| 30 Jun 2020 | 271.73 | 274.00 | 276.99 | 271.22 | 548385 | 0.21% |
| 29 Jun 2020 | 271.17 | 274.00 | 274.00 | 270.01 | 716802 | -1.91% |
| 26 Jun 2020 | 276.45 | 269.80 | 280.80 | 268.00 | 1727846 | -2.13% |
| 25 Jun 2020 | 282.47 | 282.00 | 285.99 | 278.40 | 689248 | -0.61% |
| 24 Jun 2020 | 284.20 | 292.39 | 295.80 | 283.46 | 1125681 | -2.05% |
| 23 Jun 2020 | 290.16 | 285.20 | 299.50 | 283.60 | 2551183 | 2.43% |
| 22 Jun 2020 | 283.28 | 286.00 | 288.40 | 282.42 | 769590 | -0.53% |
| 19 Jun 2020 | 284.79 | 284.00 | 289.20 | 283.00 | 1500063 | 1.02% |
| 18 Jun 2020 | 281.92 | 280.00 | 285.54 | 278.27 | 649132 | 1.04% |
| 17 Jun 2020 | 279.02 | 278.00 | 283.56 | 277.21 | 510679 | -1.13% |
| 16 Jun 2020 | 282.21 | 289.00 | 290.55 | 276.16 | 891268 | -0.86% |
| 15 Jun 2020 | 284.65 | 285.00 | 289.80 | 282.13 | 733722 | -0.14% |
| 12 Jun 2020 | 285.05 | 268.20 | 288.80 | 268.20 | 1540126 | -0.57% |
| 11 Jun 2020 | 286.67 | 290.90 | 295.59 | 285.11 | 859510 | -1.46% |
| 10 Jun 2020 | 290.91 | 299.20 | 301.37 | 287.40 | 1120128 | -2.60% |
| 09 Jun 2020 | 298.68 | 309.20 | 314.00 | 294.40 | 1600239 | -2.53% |
| 08 Jun 2020 | 306.43 | 294.00 | 319.00 | 291.77 | 4335458 | 5.22% |
| 05 Jun 2020 | 291.24 | 291.78 | 297.50 | 287.20 | 2726540 | 1.73% |
| 04 Jun 2020 | 286.29 | 279.50 | 287.98 | 276.32 | 1851685 | 2.79% |
| 03 Jun 2020 | 278.51 | 283.00 | 284.33 | 277.80 | 831499 | -1.23% |
| 02 Jun 2020 | 281.97 | 284.40 | 285.00 | 280.40 | 636146 | -0.42% |
| 01 Jun 2020 | 283.15 | 290.00 | 290.00 | 282.28 | 951508 | 0.38% |
| 29 May 2020 | 282.07 | 276.00 | 284.40 | 273.27 | 1242472 | 2.10% |
| 28 May 2020 | 276.26 | 277.80 | 280.80 | 272.40 | 720618 | -0.75% |
| 27 May 2020 | 278.35 | 269.40 | 282.98 | 266.20 | 1205961 | 1.02% |
| 26 May 2020 | 275.55 | 289.80 | 289.80 | 274.60 | 1167876 | -3.16% |
| 22 May 2020 | 284.54 | 289.80 | 292.00 | 280.00 | 2602909 | 1.62% |
| 21 May 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 186571 | 5.00% |
| 20 May 2020 | 266.67 | 266.67 | 266.67 | 266.67 | 518570 | 5.00% |
| 19 May 2020 | 253.98 | 253.00 | 261.99 | 249.13 | 1208900 | 0.50% |
| 18 May 2020 | 252.72 | 262.10 | 262.99 | 252.72 | 862751 | -5.00% |
| 15 May 2020 | 266.02 | 268.40 | 275.48 | 265.13 | 1285331 | -4.25% |
| 14 May 2020 | 277.84 | 293.99 | 295.00 | 276.53 | 3802256 | -3.33% |
| 13 May 2020 | 287.42 | 287.42 | 287.42 | 275.20 | 2268041 | 5.00% |
| 12 May 2020 | 273.74 | 273.74 | 273.74 | 273.74 | 172092 | 5.00% |
| 11 May 2020 | 260.71 | 260.71 | 260.71 | 260.71 | 129360 | 5.00% |
| 08 May 2020 | 248.30 | 246.00 | 255.05 | 244.40 | 1868132 | 2.22% |
| 07 May 2020 | 242.91 | 243.88 | 249.79 | 238.00 | 1023481 | -0.14% |
| 06 May 2020 | 243.24 | 252.80 | 253.78 | 240.45 | 920936 | -3.63% |
| 05 May 2020 | 252.40 | 261.00 | 261.96 | 252.00 | 656951 | -1.59% |
| 04 May 2020 | 256.47 | 254.02 | 260.80 | 254.02 | 765849 | -3.17% |
| 30 Apr 2020 | 264.87 | 268.00 | 268.99 | 263.00 | 799185 | 0.41% |
| 29 Apr 2020 | 263.80 | 272.80 | 272.80 | 261.11 | 1254301 | -0.71% |
| 28 Apr 2020 | 265.68 | 256.00 | 266.20 | 247.00 | 2002025 | 4.79% |
| 27 Apr 2020 | 253.53 | 252.40 | 265.98 | 248.17 | 1469187 | -2.70% |
| 24 Apr 2020 | 260.56 | 266.00 | 269.55 | 260.56 | 911686 | -5.00% |
| 23 Apr 2020 | 274.27 | 288.00 | 289.79 | 273.11 | 1486466 | -4.40% |
| 22 Apr 2020 | 286.89 | 296.00 | 301.80 | 280.22 | 2024664 | -1.89% |
| 21 Apr 2020 | 292.42 | 282.00 | 297.00 | 276.00 | 2588589 | 2.64% |
| 20 Apr 2020 | 284.89 | 281.40 | 284.89 | 274.00 | 1180896 | 5.00% |
| 17 Apr 2020 | 271.33 | 271.33 | 271.33 | 261.73 | 1950259 | 5.00% |
| 16 Apr 2020 | 258.41 | 244.80 | 258.41 | 238.00 | 1328033 | 5.00% |
| 15 Apr 2020 | 246.11 | 245.26 | 257.76 | 245.26 | 1503122 | -4.67% |
| 13 Apr 2020 | 258.16 | 251.80 | 263.31 | 240.02 | 3734630 | 2.94% |
| 09 Apr 2020 | 250.78 | 250.78 | 250.78 | 250.78 | 102764 | 5.00% |
| 08 Apr 2020 | 238.84 | 238.84 | 238.84 | 238.84 | 96331 | 5.00% |
| 07 Apr 2020 | 227.47 | 222.00 | 227.47 | 219.80 | 595441 | 5.00% |
| 03 Apr 2020 | 216.64 | 216.64 | 216.64 | 216.64 | 224922 | 5.00% |
| 01 Apr 2020 | 206.33 | 206.33 | 206.33 | 206.33 | 56186 | 5.00% |
| 31 Mar 2020 | 196.51 | 196.51 | 196.51 | 196.51 | 64614 | 5.00% |
| 30 Mar 2020 | 187.16 | 177.98 | 188.77 | 171.63 | 1825236 | 4.10% |
| 27 Mar 2020 | 179.79 | 179.79 | 179.79 | 179.79 | 159470 | 5.00% |
| 26 Mar 2020 | 171.23 | 154.93 | 171.23 | 154.93 | 1053226 | 5.00% |
| 25 Mar 2020 | 163.08 | 164.05 | 165.00 | 163.08 | 295503 | -5.00% |
| 24 Mar 2020 | 171.66 | 172.20 | 175.59 | 171.66 | 269345 | -5.00% |
| 23 Mar 2020 | 180.69 | 180.69 | 180.69 | 180.69 | 166278 | -5.00% |
| 20 Mar 2020 | 190.20 | 194.05 | 201.00 | 190.02 | 3068377 | -4.91% |
| 19 Mar 2020 | 200.02 | 200.02 | 206.60 | 200.02 | 671844 | -5.00% |
| 18 Mar 2020 | 210.54 | 215.32 | 217.59 | 210.54 | 411932 | -5.00% |
| 17 Mar 2020 | 221.62 | 230.40 | 235.76 | 221.62 | 1798036 | -5.00% |
| 16 Mar 2020 | 233.28 | 236.22 | 239.60 | 233.28 | 1345706 | -5.00% |
| 13 Mar 2020 | 245.55 | 232.01 | 253.76 | 232.01 | 3184135 | 0.54% |
| 12 Mar 2020 | 244.22 | 244.22 | 244.22 | 244.22 | 135614 | -5.00% |
| 11 Mar 2020 | 257.07 | 245.37 | 271.19 | 245.37 | 4083929 | -0.47% |
| 09 Mar 2020 | 258.28 | 258.28 | 258.28 | 258.28 | 135085 | -5.00% |
| 06 Mar 2020 | 271.87 | 271.87 | 271.87 | 271.87 | 232008 | -5.00% |
| 05 Mar 2020 | 286.17 | 301.40 | 304.99 | 282.22 | 7607334 | -8.60% |
| 04 Mar 2020 | 313.08 | 350.40 | 353.00 | 313.08 | 4406093 | -10.00% |
| 03 Mar 2020 | 347.86 | 354.00 | 361.80 | 337.31 | 4315203 | 0.93% |
| 02 Mar 2020 | 344.65 | 362.00 | 374.74 | 327.29 | 4904409 | -1.18% |
| 28 Feb 2020 | 348.76 | 368.40 | 373.18 | 346.26 | 5090258 | -8.67% |
| 27 Feb 2020 | 381.88 | 393.40 | 394.00 | 377.76 | 3475379 | -2.16% |
| 26 Feb 2020 | 390.33 | 391.80 | 396.74 | 388.00 | 3688725 | -0.02% |
| 25 Feb 2020 | 390.39 | 384.66 | 398.80 | 383.40 | 5764224 | 1.48% |
| 24 Feb 2020 | 384.70 | 380.00 | 397.98 | 362.40 | 9857426 | -0.34% |
| 20 Feb 2020 | 386.01 | 374.00 | 395.40 | 372.41 | 12052002 | 5.36% |
| 19 Feb 2020 | 366.38 | 333.26 | 374.54 | 331.68 | 13312044 | 11.80% |
| 18 Feb 2020 | 327.72 | 303.00 | 329.60 | 297.00 | 7586511 | 7.90% |
| 17 Feb 2020 | 303.73 | 312.98 | 313.00 | 302.00 | 1568959 | -2.49% |
| 14 Feb 2020 | 311.48 | 319.80 | 320.78 | 309.72 | 3329548 | -1.45% |
| 13 Feb 2020 | 316.07 | 316.70 | 321.96 | 303.07 | 11381387 | 11.67% |
| 12 Feb 2020 | 283.05 | 279.00 | 290.00 | 270.00 | 5342502 | 0.51% |
| 11 Feb 2020 | 281.60 | 299.04 | 301.00 | 275.72 | 2889010 | -4.88% |
| 10 Feb 2020 | 296.04 | 304.78 | 307.60 | 293.20 | 2990816 | -2.20% |
| 07 Feb 2020 | 302.70 | 300.00 | 305.60 | 296.40 | 2379411 | 0.61% |
| 06 Feb 2020 | 300.86 | 306.40 | 312.60 | 294.40 | 5593623 | -0.28% |
| 05 Feb 2020 | 301.71 | 291.40 | 309.56 | 288.20 | 10960302 | 6.79% |
| 04 Feb 2020 | 282.53 | 258.00 | 287.60 | 257.20 | 6594725 | 12.94% |
| 03 Feb 2020 | 250.17 | 238.87 | 252.60 | 237.21 | 2852658 | 5.08% |
| 01 Feb 2020 | 238.07 | 248.20 | 266.60 | 233.64 | 11650679 | -1.65% |
| 31 Jan 2020 | 242.06 | 230.42 | 247.00 | 229.21 | 3326290 | 6.43% |
| 30 Jan 2020 | 227.43 | 226.56 | 232.80 | 223.21 | 3814613 | 1.86% |
| 29 Jan 2020 | 223.28 | 214.50 | 225.98 | 212.70 | 2878180 | 6.46% |
| 28 Jan 2020 | 209.74 | 202.72 | 211.98 | 202.03 | 1302893 | 4.08% |
| 27 Jan 2020 | 201.52 | 200.38 | 203.49 | 199.00 | 552128 | 0.49% |
| 24 Jan 2020 | 200.54 | 200.00 | 202.52 | 198.42 | 486570 | 0.72% |
| 23 Jan 2020 | 199.10 | 199.72 | 200.15 | 197.80 | 326740 | -0.14% |
| 22 Jan 2020 | 199.37 | 198.00 | 201.20 | 197.40 | 594103 | 1.43% |
| 21 Jan 2020 | 196.55 | 198.48 | 198.88 | 195.60 | 576489 | -1.07% |
| 20 Jan 2020 | 198.67 | 205.44 | 205.64 | 197.61 | 887648 | -2.79% |
| 17 Jan 2020 | 204.37 | 202.00 | 205.00 | 202.00 | 1099347 | 1.81% |
| 16 Jan 2020 | 200.73 | 196.96 | 201.67 | 196.95 | 1521414 | 1.85% |
| 15 Jan 2020 | 197.08 | 195.60 | 199.20 | 194.77 | 1712570 | 1.15% |
| 14 Jan 2020 | 194.83 | 189.00 | 196.74 | 188.41 | 2897447 | 3.73% |
| 13 Jan 2020 | 187.83 | 184.00 | 188.56 | 183.21 | 782985 | 2.39% |
| 10 Jan 2020 | 183.45 | 182.40 | 185.48 | 181.73 | 508777 | 0.39% |
| 09 Jan 2020 | 182.73 | 182.07 | 184.12 | 182.00 | 599400 | 1.95% |
| 08 Jan 2020 | 179.23 | 179.80 | 180.52 | 177.26 | 554070 | -1.24% |
| 07 Jan 2020 | 181.48 | 179.40 | 184.30 | 179.40 | 697359 | 1.45% |
| 06 Jan 2020 | 178.89 | 185.40 | 185.41 | 178.02 | 784734 | -3.97% |
| 03 Jan 2020 | 186.28 | 185.60 | 188.70 | 185.51 | 868570 | 0.11% |
| 02 Jan 2020 | 186.08 | 188.80 | 188.80 | 185.41 | 657531 | -1.48% |
| 01 Jan 2020 | 188.87 | 188.38 | 190.77 | 186.96 | 1718655 | 1.17% |
| 31 Dec 2019 | 186.69 | 186.40 | 190.94 | 184.26 | 3889180 | 0.79% |
| 30 Dec 2019 | 185.23 | 177.05 | 187.49 | 176.66 | 3047571 | 5.17% |
| 27 Dec 2019 | 176.12 | 176.39 | 177.08 | 175.40 | 420523 | 0.42% |
| 26 Dec 2019 | 175.38 | 177.20 | 177.60 | 174.90 | 392561 | -1.20% |
| 24 Dec 2019 | 177.51 | 177.00 | 179.96 | 175.04 | 2404158 | 2.64% |
| 23 Dec 2019 | 172.95 | 173.60 | 174.00 | 172.20 | 328209 | -0.24% |
| 20 Dec 2019 | 173.37 | 174.80 | 174.80 | 173.10 | 261200 | -0.33% |
| 19 Dec 2019 | 173.94 | 174.44 | 175.20 | 173.24 | 302745 | -0.65% |
| 18 Dec 2019 | 175.07 | 177.36 | 177.50 | 174.66 | 284932 | -1.29% |
| 17 Dec 2019 | 177.35 | 177.80 | 179.70 | 176.60 | 563331 | 0.01% |
| 16 Dec 2019 | 177.34 | 178.90 | 178.90 | 176.43 | 356192 | -0.43% |
| 13 Dec 2019 | 178.10 | 174.85 | 180.68 | 174.02 | 1400505 | 2.37% |
| 12 Dec 2019 | 173.98 | 173.00 | 175.60 | 172.02 | 290277 | 0.61% |
| 11 Dec 2019 | 172.93 | 172.78 | 173.99 | 171.10 | 441041 | 0.44% |
| 10 Dec 2019 | 172.18 | 173.96 | 173.96 | 171.06 | 394809 | -0.75% |
| 09 Dec 2019 | 173.48 | 175.31 | 175.31 | 172.83 | 354249 | -0.57% |
| 06 Dec 2019 | 174.47 | 175.40 | 175.73 | 173.63 | 355371 | -0.41% |
| 05 Dec 2019 | 175.19 | 175.90 | 177.78 | 174.40 | 526976 | 0.21% |
| 04 Dec 2019 | 174.82 | 174.40 | 177.00 | 172.46 | 741046 | -0.10% |
| 03 Dec 2019 | 175.00 | 177.20 | 177.80 | 174.20 | 550857 | -0.69% |
| 02 Dec 2019 | 176.21 | 180.40 | 180.57 | 175.63 | 466420 | -1.81% |
| 29 Nov 2019 | 179.45 | 176.43 | 183.74 | 175.60 | 1799753 | 1.68% |
| 28 Nov 2019 | 176.49 | 176.99 | 177.56 | 175.62 | 415748 | -0.09% |
| 27 Nov 2019 | 176.65 | 176.22 | 178.20 | 176.00 | 586626 | 0.52% |
| 26 Nov 2019 | 175.74 | 177.40 | 179.00 | 175.10 | 794348 | -0.39% |
| 25 Nov 2019 | 176.43 | 175.80 | 178.00 | 174.62 | 687565 | 0.71% |
| 22 Nov 2019 | 175.18 | 177.80 | 177.80 | 174.48 | 747673 | -1.01% |
| 21 Nov 2019 | 176.96 | 179.60 | 181.20 | 176.02 | 1297118 | -1.22% |
| 20 Nov 2019 | 179.14 | 181.80 | 183.40 | 178.00 | 1264597 | -0.76% |
| 19 Nov 2019 | 180.51 | 184.55 | 184.80 | 180.00 | 1104593 | -2.13% |
| 18 Nov 2019 | 184.43 | 186.82 | 187.58 | 183.41 | 1144000 | -0.65% |
