ICICI Securities Ltd
NSE :ISEC BSE :541179 Sector : Stock/ Commodity BrokersBuy, Sell or Hold ISEC ?
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
ISEC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 751.35 | 752.00 | 758.45 | 747.00 | 823671 | 0.33% |
| 02 May 2024 | 748.90 | 755.90 | 758.70 | 745.90 | 445042 | -0.97% |
| 30 Apr 2024 | 756.25 | 763.00 | 766.90 | 754.30 | 1714906 | -0.45% |
| 29 Apr 2024 | 759.65 | 734.85 | 761.40 | 730.00 | 3099784 | 4.15% |
| 26 Apr 2024 | 729.35 | 727.85 | 733.35 | 721.10 | 1454206 | -1.61% |
| 25 Apr 2024 | 741.25 | 732.00 | 746.65 | 731.60 | 1299772 | 1.18% |
| 24 Apr 2024 | 732.60 | 728.50 | 734.05 | 725.45 | 591720 | 1.21% |
| 23 Apr 2024 | 723.85 | 730.20 | 732.20 | 722.05 | 1062591 | 0.10% |
| 22 Apr 2024 | 723.15 | 722.90 | 725.00 | 715.00 | 1012235 | 1.76% |
| 19 Apr 2024 | 710.65 | 716.90 | 716.90 | 703.55 | 2314428 | 1.01% |
| 18 Apr 2024 | 703.55 | 722.40 | 722.40 | 701.00 | 950359 | -1.24% |
| 16 Apr 2024 | 712.35 | 716.05 | 720.55 | 710.80 | 649055 | -1.14% |
| 15 Apr 2024 | 720.55 | 733.00 | 734.45 | 719.25 | 520209 | -1.56% |
| 12 Apr 2024 | 732.00 | 730.25 | 735.45 | 726.35 | 837131 | 0.02% |
| 10 Apr 2024 | 731.85 | 731.00 | 737.65 | 729.00 | 156789 | 0.43% |
| 09 Apr 2024 | 728.70 | 725.95 | 734.55 | 720.40 | 907068 | 1.38% |
| 08 Apr 2024 | 718.75 | 720.00 | 727.30 | 716.70 | 385266 | -0.14% |
| 05 Apr 2024 | 719.75 | 717.40 | 721.95 | 714.05 | 450884 | 0.10% |
| 04 Apr 2024 | 719.05 | 728.00 | 728.00 | 709.05 | 574776 | -0.01% |
| 03 Apr 2024 | 719.10 | 717.90 | 722.00 | 715.00 | 1078772 | -0.11% |
| 02 Apr 2024 | 719.90 | 724.20 | 724.20 | 714.60 | 854576 | -0.59% |
| 01 Apr 2024 | 724.20 | 722.10 | 726.00 | 715.20 | 2162306 | -0.47% |
| 28 Mar 2024 | 727.65 | 710.00 | 728.95 | 708.55 | 3373682 | -1.89% |
| 27 Mar 2024 | 741.70 | 736.20 | 761.75 | 734.25 | 1131691 | 0.49% |
| 26 Mar 2024 | 738.05 | 740.10 | 755.20 | 735.00 | 588716 | -1.75% |
| 22 Mar 2024 | 751.20 | 762.00 | 764.25 | 741.60 | 752518 | -1.36% |
| 21 Mar 2024 | 761.55 | 728.40 | 769.10 | 728.00 | 2077908 | 5.18% |
| 20 Mar 2024 | 724.05 | 714.15 | 727.00 | 712.00 | 392472 | 1.40% |
| 19 Mar 2024 | 714.05 | 722.00 | 722.90 | 711.70 | 467532 | -1.08% |
| 18 Mar 2024 | 721.85 | 728.70 | 736.00 | 718.45 | 506106 | -0.69% |
| 15 Mar 2024 | 726.85 | 739.90 | 742.00 | 718.55 | 875207 | -1.87% |
| 14 Mar 2024 | 740.70 | 755.95 | 755.95 | 733.00 | 284049 | -1.46% |
| 13 Mar 2024 | 751.70 | 752.00 | 769.00 | 732.65 | 1298686 | -0.25% |
| 12 Mar 2024 | 753.60 | 767.10 | 773.20 | 744.55 | 699026 | -2.43% |
| 11 Mar 2024 | 772.40 | 790.00 | 791.95 | 765.10 | 692889 | -2.47% |
| 07 Mar 2024 | 792.00 | 795.95 | 818.90 | 788.55 | 530129 | 0.33% |
| 06 Mar 2024 | 789.40 | 824.80 | 828.90 | 785.00 | 503268 | -4.29% |
| 05 Mar 2024 | 824.80 | 844.00 | 847.00 | 818.60 | 350249 | -1.19% |
| 04 Mar 2024 | 834.70 | 826.20 | 847.50 | 824.00 | 446982 | 1.03% |
| 02 Mar 2024 | 826.20 | 838.10 | 840.00 | 820.00 | 19783 | -0.29% |
| 01 Mar 2024 | 828.60 | 817.00 | 832.45 | 811.10 | 897667 | 1.43% |
| 29 Feb 2024 | 816.90 | 800.00 | 821.00 | 794.20 | 398604 | 1.21% |
| 28 Feb 2024 | 807.15 | 822.90 | 828.70 | 799.25 | 403651 | -1.73% |
| 27 Feb 2024 | 821.35 | 834.55 | 850.65 | 811.35 | 187595 | -1.27% |
| 26 Feb 2024 | 831.95 | 842.00 | 856.00 | 826.50 | 270489 | -1.12% |
| 23 Feb 2024 | 841.40 | 824.95 | 845.80 | 813.60 | 586865 | 2.72% |
| 22 Feb 2024 | 819.10 | 822.95 | 829.95 | 804.05 | 695879 | 0.76% |
| 21 Feb 2024 | 812.90 | 805.00 | 821.15 | 799.45 | 439243 | 1.93% |
| 20 Feb 2024 | 797.50 | 795.00 | 804.80 | 785.30 | 1057914 | 1.55% |
| 19 Feb 2024 | 785.30 | 791.00 | 809.25 | 784.45 | 1411123 | -0.15% |
| 16 Feb 2024 | 786.45 | 815.00 | 818.00 | 780.00 | 1111675 | -3.36% |
| 15 Feb 2024 | 813.80 | 808.00 | 821.60 | 799.30 | 393104 | 0.79% |
| 14 Feb 2024 | 807.40 | 783.05 | 820.00 | 773.40 | 616069 | 2.83% |
| 13 Feb 2024 | 785.20 | 786.30 | 791.45 | 771.65 | 259955 | -0.22% |
| 12 Feb 2024 | 786.90 | 806.25 | 823.75 | 776.00 | 321021 | -2.19% |
| 09 Feb 2024 | 804.50 | 798.00 | 808.60 | 782.00 | 205668 | 0.73% |
| 08 Feb 2024 | 798.70 | 805.10 | 819.70 | 775.00 | 183809 | -1.25% |
| 07 Feb 2024 | 808.80 | 819.30 | 821.95 | 796.35 | 211004 | -1.25% |
| 06 Feb 2024 | 819.00 | 798.00 | 822.55 | 798.00 | 208692 | 2.81% |
| 05 Feb 2024 | 796.65 | 825.00 | 825.00 | 791.10 | 284351 | -2.51% |
| 02 Feb 2024 | 817.20 | 815.00 | 839.95 | 811.50 | 428541 | -0.45% |
| 01 Feb 2024 | 820.90 | 824.80 | 843.00 | 802.50 | 1123181 | 0.05% |
| 31 Jan 2024 | 820.50 | 765.00 | 866.45 | 765.00 | 2852340 | 6.25% |
| 30 Jan 2024 | 772.20 | 774.95 | 787.00 | 768.75 | 287044 | -0.27% |
| 29 Jan 2024 | 774.30 | 777.40 | 780.00 | 765.05 | 573385 | -0.24% |
| 25 Jan 2024 | 776.15 | 768.50 | 779.75 | 762.05 | 266350 | 1.50% |
| 24 Jan 2024 | 764.65 | 746.15 | 777.70 | 746.15 | 739339 | 0.86% |
| 23 Jan 2024 | 758.15 | 758.70 | 769.00 | 748.05 | 573483 | 0.07% |
| 20 Jan 2024 | 757.60 | 771.90 | 773.75 | 755.00 | 115691 | -0.81% |
| 19 Jan 2024 | 763.75 | 774.00 | 774.00 | 762.40 | 547597 | 0.01% |
| 18 Jan 2024 | 763.65 | 772.00 | 775.15 | 758.00 | 473641 | -0.82% |
| 17 Jan 2024 | 769.95 | 795.95 | 798.00 | 755.45 | 1507333 | -1.79% |
| 16 Jan 2024 | 784.00 | 769.10 | 799.55 | 764.60 | 975105 | 3.31% |
| 15 Jan 2024 | 758.85 | 772.40 | 784.90 | 754.40 | 357446 | -1.22% |
| 12 Jan 2024 | 768.20 | 782.60 | 795.00 | 764.10 | 426091 | -1.67% |
| 11 Jan 2024 | 781.25 | 747.00 | 789.95 | 742.15 | 1198808 | 5.11% |
| 10 Jan 2024 | 743.25 | 753.00 | 759.90 | 740.30 | 108112 | -0.89% |
| 09 Jan 2024 | 749.95 | 749.25 | 758.90 | 740.10 | 104648 | 0.80% |
| 08 Jan 2024 | 744.00 | 759.20 | 765.00 | 740.05 | 159593 | -1.78% |
| 05 Jan 2024 | 757.45 | 729.70 | 762.00 | 727.40 | 811937 | 4.34% |
| 04 Jan 2024 | 725.95 | 723.05 | 732.35 | 719.90 | 115306 | 0.77% |
| 03 Jan 2024 | 720.40 | 715.00 | 721.95 | 706.05 | 146327 | 0.06% |
| 02 Jan 2024 | 719.95 | 711.05 | 723.30 | 708.35 | 191443 | 1.41% |
| 01 Jan 2024 | 709.95 | 720.00 | 721.85 | 706.20 | 230557 | -1.12% |
| 29 Dec 2023 | 718.00 | 720.55 | 725.00 | 713.65 | 169646 | -0.28% |
| 28 Dec 2023 | 720.05 | 732.90 | 738.75 | 718.05 | 284471 | -1.63% |
| 27 Dec 2023 | 732.00 | 721.95 | 739.90 | 721.95 | 122216 | 1.50% |
| 26 Dec 2023 | 721.20 | 731.50 | 743.35 | 714.30 | 276801 | -1.42% |
| 22 Dec 2023 | 731.60 | 738.40 | 744.00 | 725.20 | 114990 | -0.92% |
| 21 Dec 2023 | 738.40 | 719.10 | 743.95 | 712.15 | 331517 | 2.30% |
| 20 Dec 2023 | 721.80 | 769.00 | 769.90 | 713.05 | 828532 | -3.52% |
| 19 Dec 2023 | 748.15 | 736.40 | 777.00 | 728.45 | 1004128 | 2.11% |
| 18 Dec 2023 | 732.70 | 736.35 | 746.75 | 724.20 | 151662 | 0.00% |
| 15 Dec 2023 | 732.70 | 729.20 | 749.00 | 725.15 | 291066 | 0.62% |
| 14 Dec 2023 | 728.20 | 725.00 | 734.70 | 720.80 | 202461 | 0.61% |
| 13 Dec 2023 | 723.75 | 722.85 | 730.00 | 713.15 | 131627 | 0.12% |
| 12 Dec 2023 | 722.85 | 721.35 | 728.05 | 719.10 | 124369 | 0.17% |
| 11 Dec 2023 | 721.65 | 725.00 | 726.00 | 707.55 | 226169 | -0.39% |
| 08 Dec 2023 | 724.45 | 727.30 | 732.40 | 708.60 | 200128 | -0.39% |
| 07 Dec 2023 | 727.25 | 722.55 | 729.30 | 708.05 | 160619 | 0.65% |
| 06 Dec 2023 | 722.55 | 716.65 | 726.85 | 712.60 | 328027 | 0.90% |
| 05 Dec 2023 | 716.10 | 705.95 | 719.00 | 699.10 | 686698 | 2.40% |
| 04 Dec 2023 | 699.35 | 688.95 | 702.90 | 676.60 | 675997 | 2.47% |
| 01 Dec 2023 | 682.50 | 681.00 | 686.00 | 673.05 | 291916 | 0.30% |
| 30 Nov 2023 | 680.45 | 659.15 | 683.00 | 655.10 | 487767 | 2.41% |
| 29 Nov 2023 | 664.45 | 666.40 | 669.00 | 654.00 | 309534 | -0.55% |
| 28 Nov 2023 | 668.10 | 670.00 | 677.55 | 661.10 | 125369 | -0.09% |
| 24 Nov 2023 | 668.70 | 675.00 | 678.05 | 663.90 | 77289 | -0.94% |
| 23 Nov 2023 | 675.05 | 670.95 | 681.00 | 670.95 | 135482 | 0.70% |
| 22 Nov 2023 | 670.35 | 683.00 | 683.75 | 665.30 | 112571 | -1.79% |
| 21 Nov 2023 | 682.60 | 687.50 | 690.80 | 675.60 | 254107 | -0.67% |
| 20 Nov 2023 | 687.20 | 675.00 | 690.35 | 664.15 | 250883 | 1.81% |
| 17 Nov 2023 | 675.00 | 695.00 | 702.05 | 670.55 | 357254 | -2.64% |
| 16 Nov 2023 | 693.30 | 675.00 | 702.90 | 665.95 | 767792 | 2.74% |
| 15 Nov 2023 | 674.80 | 653.30 | 677.95 | 647.65 | 325205 | 3.83% |
| 13 Nov 2023 | 649.90 | 654.00 | 656.25 | 640.60 | 147915 | -1.01% |
| 12 Nov 2023 | 656.55 | 659.50 | 662.00 | 653.30 | 24026 | 0.03% |
| 10 Nov 2023 | 656.35 | 663.35 | 663.35 | 650.35 | 120230 | -0.55% |
| 09 Nov 2023 | 660.00 | 641.50 | 663.50 | 641.20 | 542140 | 2.93% |
| 08 Nov 2023 | 641.20 | 647.15 | 652.00 | 640.10 | 138966 | -1.39% |
| 07 Nov 2023 | 650.25 | 653.65 | 655.40 | 643.95 | 276210 | -0.52% |
| 06 Nov 2023 | 653.65 | 647.00 | 659.00 | 640.55 | 327513 | 1.53% |
| 03 Nov 2023 | 643.80 | 633.40 | 650.00 | 627.45 | 569739 | 2.80% |
| 02 Nov 2023 | 626.25 | 623.10 | 635.85 | 622.55 | 223183 | -0.11% |
| 01 Nov 2023 | 626.95 | 641.90 | 648.00 | 621.55 | 218357 | -1.90% |
| 31 Oct 2023 | 639.10 | 638.80 | 642.00 | 632.00 | 88410 | 0.46% |
| 30 Oct 2023 | 636.15 | 636.90 | 649.30 | 632.60 | 191920 | 0.04% |
| 27 Oct 2023 | 635.90 | 635.25 | 644.00 | 633.90 | 187172 | -1.33% |
| 26 Oct 2023 | 644.50 | 651.90 | 651.90 | 628.00 | 474108 | -0.64% |
| 25 Oct 2023 | 648.65 | 657.70 | 665.55 | 636.85 | 323670 | -0.86% |
| 23 Oct 2023 | 654.25 | 675.00 | 690.00 | 645.05 | 1726329 | -2.07% |
| 20 Oct 2023 | 668.05 | 630.00 | 697.00 | 630.00 | 2150481 | 5.79% |
| 19 Oct 2023 | 631.50 | 637.25 | 638.55 | 625.00 | 300745 | -0.90% |
| 18 Oct 2023 | 637.25 | 646.00 | 652.00 | 635.70 | 407741 | -1.09% |
| 17 Oct 2023 | 644.25 | 659.00 | 683.00 | 640.50 | 2946182 | 1.95% |
| 16 Oct 2023 | 631.95 | 630.70 | 635.95 | 628.15 | 82543 | 0.20% |
| 13 Oct 2023 | 630.70 | 636.95 | 645.00 | 625.05 | 210432 | -1.09% |
| 12 Oct 2023 | 637.65 | 635.70 | 644.85 | 630.25 | 186080 | 0.54% |
| 11 Oct 2023 | 634.20 | 630.95 | 636.00 | 629.65 | 91413 | 0.74% |
| 10 Oct 2023 | 629.55 | 617.20 | 630.00 | 617.20 | 113701 | 1.70% |
| 09 Oct 2023 | 619.05 | 617.00 | 624.45 | 617.00 | 112777 | -1.48% |
| 06 Oct 2023 | 628.35 | 619.70 | 631.20 | 617.55 | 92398 | 1.40% |
| 05 Oct 2023 | 619.70 | 614.15 | 621.95 | 613.20 | 200371 | 1.41% |
| 04 Oct 2023 | 611.10 | 615.00 | 615.00 | 608.00 | 118417 | -0.82% |
| 03 Oct 2023 | 616.15 | 621.40 | 622.90 | 615.60 | 64991 | -0.84% |
| 29 Sep 2023 | 621.40 | 620.70 | 624.90 | 618.65 | 75874 | 0.11% |
| 28 Sep 2023 | 620.70 | 614.85 | 623.70 | 612.80 | 307119 | 0.95% |
| 27 Sep 2023 | 614.85 | 614.25 | 616.95 | 607.85 | 341242 | 0.11% |
| 26 Sep 2023 | 614.20 | 617.05 | 620.20 | 613.05 | 420545 | -0.31% |
| 25 Sep 2023 | 616.10 | 611.00 | 617.45 | 608.15 | 287611 | 0.43% |
| 22 Sep 2023 | 613.45 | 614.20 | 620.45 | 611.30 | 565303 | -0.64% |
| 21 Sep 2023 | 617.40 | 632.00 | 632.30 | 615.35 | 396533 | -2.56% |
| 20 Sep 2023 | 633.60 | 638.00 | 643.40 | 630.00 | 456283 | -1.19% |
| 18 Sep 2023 | 641.25 | 640.00 | 644.00 | 636.85 | 228632 | 0.30% |
| 15 Sep 2023 | 639.35 | 638.90 | 647.65 | 636.25 | 639691 | 0.38% |
| 14 Sep 2023 | 636.90 | 638.00 | 639.95 | 633.45 | 306636 | -0.02% |
| 13 Sep 2023 | 637.05 | 639.90 | 641.55 | 630.05 | 322315 | -0.06% |
| 12 Sep 2023 | 637.45 | 635.00 | 642.80 | 632.60 | 773145 | 0.81% |
| 11 Sep 2023 | 632.35 | 632.05 | 636.95 | 629.80 | 524265 | -0.15% |
| 08 Sep 2023 | 633.30 | 636.05 | 641.25 | 629.35 | 334859 | -0.28% |
| 07 Sep 2023 | 635.05 | 621.05 | 652.00 | 621.05 | 1269030 | 2.30% |
| 06 Sep 2023 | 620.75 | 626.40 | 626.95 | 616.05 | 232856 | -0.90% |
| 05 Sep 2023 | 626.40 | 624.55 | 628.05 | 620.00 | 232922 | 0.30% |
| 04 Sep 2023 | 624.55 | 624.70 | 626.00 | 619.25 | 194178 | -0.02% |
| 01 Sep 2023 | 624.70 | 631.00 | 633.65 | 620.10 | 114434 | -0.02% |
| 31 Aug 2023 | 624.85 | 615.05 | 626.80 | 614.05 | 242674 | 1.47% |
| 30 Aug 2023 | 615.80 | 621.70 | 625.05 | 613.65 | 105888 | -0.74% |
| 29 Aug 2023 | 620.40 | 623.00 | 626.80 | 619.00 | 95485 | -0.43% |
| 28 Aug 2023 | 623.05 | 619.95 | 626.05 | 619.95 | 95856 | 0.35% |
| 25 Aug 2023 | 620.90 | 624.50 | 624.50 | 617.55 | 96958 | -0.54% |
| 24 Aug 2023 | 624.30 | 624.50 | 631.10 | 622.20 | 243132 | 0.43% |
| 23 Aug 2023 | 621.65 | 619.60 | 622.65 | 615.80 | 120521 | 0.23% |
| 22 Aug 2023 | 620.20 | 615.05 | 621.15 | 615.05 | 316726 | -0.12% |
| 21 Aug 2023 | 620.95 | 620.00 | 623.35 | 616.95 | 976608 | 0.19% |
| 18 Aug 2023 | 619.75 | 619.95 | 621.35 | 616.60 | 173232 | -0.12% |
| 17 Aug 2023 | 620.50 | 619.35 | 621.00 | 615.50 | 129355 | 0.69% |
| 16 Aug 2023 | 616.25 | 618.00 | 619.90 | 615.05 | 67463 | -0.61% |
| 14 Aug 2023 | 620.05 | 621.05 | 623.90 | 612.85 | 265769 | -0.97% |
| 11 Aug 2023 | 626.10 | 625.50 | 628.00 | 620.25 | 87231 | -0.01% |
| 10 Aug 2023 | 626.15 | 624.05 | 628.35 | 620.95 | 65756 | 0.03% |
| 09 Aug 2023 | 625.95 | 628.05 | 628.50 | 621.60 | 74670 | -0.37% |
| 08 Aug 2023 | 628.25 | 628.25 | 629.95 | 621.00 | 179332 | 0.49% |
| 07 Aug 2023 | 625.20 | 615.55 | 626.00 | 615.55 | 160182 | 0.90% |
| 04 Aug 2023 | 619.65 | 615.00 | 621.95 | 611.05 | 218577 | 0.62% |
| 03 Aug 2023 | 615.85 | 626.30 | 627.75 | 613.10 | 160882 | -2.11% |
| 02 Aug 2023 | 629.10 | 631.95 | 635.60 | 625.20 | 288537 | -1.09% |
| 01 Aug 2023 | 636.05 | 637.00 | 640.00 | 629.50 | 302194 | 0.12% |
| 31 Jul 2023 | 635.30 | 635.00 | 637.35 | 630.40 | 464261 | -0.32% |
| 28 Jul 2023 | 637.35 | 640.25 | 640.25 | 627.15 | 346486 | -0.40% |
| 27 Jul 2023 | 639.90 | 635.20 | 642.80 | 631.20 | 266024 | 0.74% |
| 26 Jul 2023 | 635.20 | 634.85 | 637.00 | 631.00 | 156415 | 0.17% |
| 25 Jul 2023 | 634.15 | 635.00 | 636.35 | 631.00 | 189097 | 0.02% |
| 24 Jul 2023 | 634.00 | 637.00 | 640.55 | 631.20 | 424572 | 0.16% |
| 21 Jul 2023 | 633.00 | 636.00 | 637.95 | 629.00 | 457476 | 0.20% |
| 20 Jul 2023 | 631.75 | 613.10 | 633.45 | 613.10 | 497363 | 2.22% |
| 19 Jul 2023 | 618.00 | 620.55 | 621.40 | 614.55 | 385725 | -0.35% |
| 18 Jul 2023 | 620.20 | 619.95 | 626.95 | 616.75 | 489943 | 0.71% |
| 17 Jul 2023 | 615.80 | 610.30 | 617.80 | 609.05 | 155763 | 0.51% |
| 14 Jul 2023 | 612.65 | 609.10 | 615.60 | 608.20 | 277748 | 0.63% |
| 13 Jul 2023 | 608.80 | 608.50 | 615.00 | 606.55 | 420452 | -0.21% |
| 12 Jul 2023 | 610.10 | 608.05 | 612.00 | 606.85 | 557866 | 0.17% |
| 11 Jul 2023 | 609.05 | 608.10 | 611.20 | 604.75 | 618501 | -0.18% |
| 10 Jul 2023 | 610.15 | 601.00 | 612.95 | 600.95 | 564697 | 1.36% |
| 07 Jul 2023 | 601.95 | 608.00 | 611.90 | 599.50 | 426073 | -1.13% |
| 06 Jul 2023 | 608.85 | 609.65 | 612.90 | 605.50 | 535031 | 0.15% |
| 05 Jul 2023 | 607.95 | 606.15 | 612.90 | 601.00 | 630384 | 0.24% |
| 04 Jul 2023 | 606.50 | 610.45 | 611.95 | 604.00 | 459644 | -0.20% |
| 03 Jul 2023 | 607.70 | 605.00 | 613.25 | 605.00 | 635526 | -0.12% |
| 30 Jun 2023 | 608.45 | 600.00 | 610.00 | 593.40 | 2600115 | -0.89% |
| 28 Jun 2023 | 613.90 | 615.90 | 621.70 | 609.50 | 1169426 | 1.45% |
| 27 Jun 2023 | 605.15 | 619.00 | 620.35 | 599.00 | 2516333 | -2.69% |
| 26 Jun 2023 | 621.90 | 647.00 | 647.00 | 602.25 | 16583364 | 10.45% |
| 23 Jun 2023 | 563.05 | 525.95 | 572.70 | 523.25 | 2347003 | 7.04% |
| 22 Jun 2023 | 526.00 | 523.00 | 544.50 | 521.00 | 1206702 | 2.11% |
| 21 Jun 2023 | 515.15 | 509.15 | 517.95 | 509.15 | 195770 | 1.18% |
| 20 Jun 2023 | 509.15 | 511.00 | 520.95 | 506.20 | 219815 | -1.87% |
| 19 Jun 2023 | 518.85 | 525.00 | 526.45 | 515.05 | 129801 | -1.45% |
| 16 Jun 2023 | 526.50 | 520.50 | 530.00 | 515.00 | 156671 | 1.25% |
| 15 Jun 2023 | 520.00 | 518.00 | 524.90 | 518.00 | 81577 | 0.30% |
| 14 Jun 2023 | 518.45 | 517.00 | 522.30 | 516.55 | 85107 | 0.17% |
| 13 Jun 2023 | 517.55 | 520.00 | 524.95 | 516.55 | 138460 | 0.02% |
| 12 Jun 2023 | 517.45 | 516.05 | 523.25 | 515.55 | 117485 | -1.34% |
| 09 Jun 2023 | 524.50 | 525.40 | 528.95 | 521.00 | 124819 | 0.00% |
| 08 Jun 2023 | 524.50 | 538.00 | 541.90 | 522.00 | 267438 | -2.98% |
| 07 Jun 2023 | 540.60 | 517.00 | 547.75 | 515.25 | 1072081 | 4.62% |
| 06 Jun 2023 | 516.75 | 520.65 | 520.65 | 512.20 | 184869 | 0.09% |
| 05 Jun 2023 | 516.30 | 506.00 | 519.70 | 501.60 | 585565 | 3.19% |
| 02 Jun 2023 | 500.35 | 492.95 | 504.00 | 490.20 | 227553 | 2.12% |
| 01 Jun 2023 | 489.95 | 498.70 | 498.70 | 489.00 | 229477 | -1.23% |
| 31 May 2023 | 496.05 | 504.00 | 507.20 | 493.50 | 166575 | -1.72% |
| 30 May 2023 | 504.75 | 508.00 | 509.75 | 498.90 | 313192 | -0.83% |
| 29 May 2023 | 509.00 | 498.45 | 514.00 | 498.40 | 353762 | 2.12% |
| 26 May 2023 | 498.45 | 492.95 | 500.00 | 492.95 | 79630 | 0.34% |
| 25 May 2023 | 496.75 | 491.10 | 499.35 | 490.05 | 89285 | 1.15% |
| 24 May 2023 | 491.10 | 496.60 | 497.85 | 488.50 | 46334 | -0.85% |
| 23 May 2023 | 495.30 | 495.00 | 502.00 | 491.30 | 88560 | 0.71% |
| 22 May 2023 | 491.80 | 494.95 | 496.95 | 490.65 | 68297 | -0.15% |
| 19 May 2023 | 492.55 | 496.10 | 499.00 | 488.00 | 121318 | 0.16% |
| 18 May 2023 | 491.75 | 501.65 | 503.45 | 488.85 | 112798 | -1.97% |
| 17 May 2023 | 501.65 | 500.50 | 505.00 | 495.50 | 105491 | 1.23% |
| 16 May 2023 | 495.55 | 496.30 | 503.05 | 495.00 | 109039 | -0.14% |
| 15 May 2023 | 496.25 | 497.00 | 507.00 | 494.20 | 311668 | -0.27% |
| 12 May 2023 | 497.60 | 493.05 | 502.60 | 490.30 | 202026 | 1.10% |
| 11 May 2023 | 492.20 | 506.00 | 506.05 | 477.80 | 303902 | -1.39% |
| 10 May 2023 | 499.15 | 484.15 | 505.60 | 482.00 | 775960 | 3.57% |
| 09 May 2023 | 481.95 | 470.00 | 485.00 | 469.25 | 229710 | 2.49% |
| 08 May 2023 | 470.25 | 469.30 | 473.55 | 468.05 | 79466 | 0.20% |
| 05 May 2023 | 469.30 | 473.80 | 475.00 | 466.05 | 117209 | -0.62% |
| 04 May 2023 | 472.25 | 458.10 | 474.70 | 456.80 | 252208 | 3.61% |
| 03 May 2023 | 455.80 | 449.00 | 463.00 | 449.00 | 182764 | 0.74% |
| 02 May 2023 | 452.45 | 443.35 | 454.80 | 443.35 | 179959 | 2.12% |
| 28 Apr 2023 | 443.05 | 439.95 | 449.40 | 437.95 | 171801 | 1.12% |
| 27 Apr 2023 | 438.15 | 438.55 | 440.00 | 434.20 | 123024 | 0.79% |
| 26 Apr 2023 | 434.70 | 436.15 | 438.90 | 432.65 | 86946 | -0.33% |
| 25 Apr 2023 | 436.15 | 432.50 | 438.90 | 431.00 | 110522 | 1.38% |
| 24 Apr 2023 | 430.20 | 430.00 | 433.15 | 428.05 | 182268 | 0.01% |
| 21 Apr 2023 | 430.15 | 441.00 | 443.35 | 429.00 | 349583 | -2.23% |
| 20 Apr 2023 | 439.95 | 436.30 | 448.70 | 432.00 | 1023179 | -4.58% |
| 19 Apr 2023 | 461.05 | 470.00 | 470.60 | 455.55 | 166874 | -0.87% |
| 18 Apr 2023 | 465.10 | 462.95 | 472.00 | 459.30 | 193479 | 1.79% |
| 17 Apr 2023 | 456.90 | 455.90 | 458.85 | 450.55 | 121164 | 0.57% |
| 13 Apr 2023 | 454.30 | 460.40 | 461.95 | 452.85 | 102973 | -1.58% |
| 12 Apr 2023 | 461.60 | 464.90 | 466.50 | 457.95 | 193727 | -0.33% |
| 11 Apr 2023 | 463.15 | 464.95 | 465.90 | 458.65 | 78503 | -0.02% |
| 10 Apr 2023 | 463.25 | 460.00 | 465.00 | 451.90 | 121880 | 0.72% |
| 06 Apr 2023 | 459.95 | 453.95 | 463.70 | 452.50 | 110442 | 1.71% |
| 05 Apr 2023 | 452.20 | 444.30 | 455.00 | 439.55 | 159807 | 3.28% |
| 03 Apr 2023 | 437.85 | 430.30 | 444.00 | 430.30 | 202339 | 2.29% |
| 31 Mar 2023 | 428.05 | 423.50 | 431.50 | 423.50 | 331059 | 1.36% |
| 29 Mar 2023 | 422.30 | 422.70 | 430.00 | 416.30 | 159792 | -0.13% |
| 28 Mar 2023 | 422.85 | 423.25 | 431.90 | 420.00 | 208702 | -0.09% |
| 27 Mar 2023 | 423.25 | 433.70 | 434.00 | 419.10 | 331489 | -2.41% |
| 24 Mar 2023 | 433.70 | 436.10 | 439.70 | 426.00 | 554104 | -1.39% |
| 23 Mar 2023 | 439.80 | 436.90 | 445.50 | 435.30 | 135347 | 0.80% |
| 22 Mar 2023 | 436.30 | 434.20 | 445.70 | 433.00 | 140911 | 0.48% |
| 21 Mar 2023 | 434.20 | 440.00 | 440.60 | 432.00 | 235703 | -0.50% |
| 20 Mar 2023 | 436.40 | 441.65 | 441.65 | 435.50 | 193030 | -1.67% |
| 17 Mar 2023 | 443.80 | 447.50 | 452.40 | 439.70 | 126069 | -0.63% |
| 16 Mar 2023 | 446.60 | 451.05 | 453.45 | 445.25 | 260643 | -1.80% |
| 15 Mar 2023 | 454.80 | 454.95 | 461.40 | 448.25 | 258371 | 0.76% |
| 14 Mar 2023 | 451.35 | 451.90 | 458.55 | 447.75 | 333424 | -0.50% |
| 13 Mar 2023 | 453.60 | 467.05 | 468.40 | 444.95 | 383554 | -3.21% |
| 10 Mar 2023 | 468.65 | 464.75 | 471.00 | 464.75 | 196811 | -0.57% |
| 09 Mar 2023 | 471.35 | 473.65 | 475.95 | 464.10 | 304975 | -0.49% |
| 08 Mar 2023 | 473.65 | 474.35 | 478.70 | 472.50 | 90800 | -1.89% |
| 06 Mar 2023 | 482.75 | 479.00 | 485.60 | 475.10 | 161651 | 1.71% |
| 03 Mar 2023 | 474.65 | 471.15 | 476.85 | 467.95 | 128639 | 0.25% |
| 02 Mar 2023 | 473.45 | 470.05 | 474.75 | 465.55 | 81306 | 0.36% |
| 01 Mar 2023 | 471.75 | 465.70 | 475.10 | 465.00 | 65508 | 1.19% |
| 28 Feb 2023 | 466.20 | 465.40 | 472.95 | 462.90 | 102485 | 0.05% |
| 27 Feb 2023 | 465.95 | 471.00 | 473.70 | 460.10 | 124996 | -1.52% |
| 24 Feb 2023 | 473.15 | 475.95 | 477.60 | 464.75 | 127962 | -0.90% |
| 23 Feb 2023 | 477.45 | 476.05 | 478.70 | 465.85 | 122552 | 0.04% |
| 22 Feb 2023 | 477.25 | 477.95 | 479.90 | 463.10 | 115592 | -0.30% |
| 21 Feb 2023 | 478.70 | 469.70 | 481.30 | 469.70 | 137361 | 1.92% |
| 20 Feb 2023 | 469.70 | 464.95 | 474.60 | 461.85 | 181326 | 0.99% |
| 17 Feb 2023 | 465.10 | 465.00 | 474.05 | 457.55 | 603936 | -0.53% |
| 16 Feb 2023 | 467.60 | 475.00 | 475.70 | 464.40 | 141466 | -1.35% |
| 15 Feb 2023 | 474.00 | 461.70 | 478.90 | 459.00 | 200270 | 2.65% |
| 14 Feb 2023 | 461.75 | 463.60 | 466.45 | 459.00 | 135874 | -0.92% |
| 13 Feb 2023 | 466.05 | 466.45 | 469.55 | 460.25 | 188860 | -0.09% |
| 10 Feb 2023 | 466.45 | 475.00 | 477.15 | 465.75 | 302735 | -1.86% |
| 09 Feb 2023 | 475.30 | 476.85 | 480.85 | 473.50 | 202044 | -0.98% |
| 08 Feb 2023 | 480.00 | 483.60 | 498.95 | 472.35 | 232024 | -1.12% |
| 07 Feb 2023 | 485.45 | 491.60 | 493.75 | 476.20 | 257295 | -1.24% |
| 06 Feb 2023 | 491.55 | 489.60 | 496.00 | 487.00 | 76509 | 0.40% |
| 03 Feb 2023 | 489.60 | 485.50 | 493.70 | 485.35 | 128289 | 0.02% |
| 02 Feb 2023 | 489.50 | 481.00 | 506.90 | 474.00 | 1081889 | 1.27% |
| 01 Feb 2023 | 483.35 | 492.00 | 500.00 | 480.55 | 100820 | -1.91% |
| 31 Jan 2023 | 492.75 | 487.00 | 498.25 | 480.50 | 178526 | 0.96% |
| 30 Jan 2023 | 488.05 | 488.05 | 494.25 | 486.05 | 110306 | -0.54% |
| 27 Jan 2023 | 490.70 | 495.05 | 495.65 | 484.85 | 277014 | -0.90% |
| 25 Jan 2023 | 495.15 | 496.00 | 499.10 | 490.60 | 106183 | -0.45% |
| 24 Jan 2023 | 497.40 | 502.95 | 506.50 | 494.65 | 197557 | -1.03% |
| 23 Jan 2023 | 502.60 | 501.00 | 505.15 | 497.45 | 149954 | 0.50% |
| 20 Jan 2023 | 500.10 | 509.00 | 509.90 | 493.55 | 656524 | -2.39% |
| 19 Jan 2023 | 512.35 | 513.65 | 515.00 | 497.75 | 678495 | 0.05% |
| 18 Jan 2023 | 512.10 | 511.95 | 517.00 | 504.05 | 274657 | 0.27% |
| 17 Jan 2023 | 510.70 | 505.00 | 514.70 | 504.35 | 186327 | 1.20% |
| 16 Jan 2023 | 504.65 | 504.00 | 514.75 | 500.55 | 223474 | 0.61% |
| 13 Jan 2023 | 501.60 | 497.70 | 508.00 | 495.00 | 185064 | 0.68% |
| 12 Jan 2023 | 498.20 | 498.50 | 500.55 | 494.50 | 67101 | -0.32% |
| 11 Jan 2023 | 499.80 | 503.00 | 504.60 | 498.80 | 150677 | -0.76% |
| 10 Jan 2023 | 503.65 | 499.55 | 509.90 | 497.05 | 256975 | 0.82% |
| 09 Jan 2023 | 499.55 | 498.80 | 502.65 | 495.00 | 95738 | 0.65% |
| 06 Jan 2023 | 496.30 | 500.15 | 502.65 | 492.95 | 133516 | -0.75% |
| 05 Jan 2023 | 500.05 | 495.00 | 508.90 | 493.05 | 1204476 | 1.35% |
| 04 Jan 2023 | 493.40 | 504.60 | 510.00 | 491.10 | 207823 | -1.73% |
| 03 Jan 2023 | 502.10 | 494.80 | 508.15 | 494.80 | 237558 | 1.49% |
| 02 Jan 2023 | 494.75 | 505.00 | 505.00 | 491.70 | 611609 | -0.52% |
| 30 Dec 2022 | 497.35 | 492.20 | 502.45 | 491.75 | 310116 | 1.33% |
| 29 Dec 2022 | 490.80 | 494.50 | 496.60 | 489.55 | 202124 | -0.68% |
| 28 Dec 2022 | 494.15 | 497.00 | 499.65 | 489.90 | 158568 | -0.90% |
| 27 Dec 2022 | 498.65 | 500.00 | 502.30 | 496.05 | 185047 | -0.12% |
| 26 Dec 2022 | 499.25 | 490.00 | 504.20 | 488.80 | 162383 | 1.42% |
| 23 Dec 2022 | 492.25 | 494.00 | 497.35 | 486.30 | 349944 | -1.15% |
| 22 Dec 2022 | 498.00 | 503.80 | 505.25 | 496.00 | 220419 | -0.55% |
| 21 Dec 2022 | 500.75 | 514.25 | 520.45 | 495.50 | 347610 | -2.63% |
| 20 Dec 2022 | 514.25 | 515.90 | 519.30 | 509.00 | 195870 | -1.07% |
| 19 Dec 2022 | 519.80 | 511.85 | 527.55 | 508.00 | 400967 | 1.55% |
| 16 Dec 2022 | 511.85 | 505.10 | 515.40 | 505.10 | 1152793 | 0.58% |
| 15 Dec 2022 | 508.90 | 510.00 | 518.80 | 505.60 | 193141 | -0.55% |
| 14 Dec 2022 | 511.70 | 513.75 | 517.00 | 508.05 | 275654 | -0.39% |
| 13 Dec 2022 | 513.70 | 516.00 | 519.45 | 512.00 | 179800 | -0.52% |
| 12 Dec 2022 | 516.40 | 520.00 | 522.35 | 512.35 | 135814 | -1.01% |
| 09 Dec 2022 | 521.65 | 528.00 | 528.00 | 520.00 | 253204 | -1.24% |
| 08 Dec 2022 | 528.20 | 526.00 | 531.80 | 521.55 | 202158 | 0.66% |
| 07 Dec 2022 | 524.75 | 530.15 | 531.90 | 523.50 | 233221 | -1.37% |
| 06 Dec 2022 | 532.05 | 529.00 | 538.00 | 528.95 | 128886 | 0.28% |
| 05 Dec 2022 | 530.55 | 537.60 | 542.80 | 528.05 | 200786 | -1.08% |
| 02 Dec 2022 | 536.35 | 526.00 | 539.80 | 524.00 | 199897 | 2.21% |
| 01 Dec 2022 | 524.75 | 528.00 | 536.90 | 521.50 | 270647 | -0.51% |
| 30 Nov 2022 | 527.45 | 520.10 | 530.65 | 520.10 | 229364 | 0.77% |
| 29 Nov 2022 | 523.40 | 525.00 | 529.65 | 521.20 | 255214 | -0.90% |
| 28 Nov 2022 | 528.15 | 526.85 | 532.10 | 517.40 | 251305 | 0.92% |
| 25 Nov 2022 | 523.35 | 520.00 | 529.95 | 519.75 | 207026 | 0.80% |
| 24 Nov 2022 | 519.20 | 524.00 | 526.60 | 516.10 | 103790 | -0.92% |
| 23 Nov 2022 | 524.00 | 527.80 | 529.90 | 521.00 | 136156 | -0.33% |
| 22 Nov 2022 | 525.75 | 530.80 | 532.60 | 521.35 | 145410 | -0.95% |
| 21 Nov 2022 | 530.80 | 533.00 | 544.65 | 530.00 | 134643 | -1.83% |
| 18 Nov 2022 | 540.70 | 541.00 | 552.00 | 532.55 | 230378 | -0.80% |
| 17 Nov 2022 | 545.05 | 548.85 | 551.15 | 540.00 | 312261 | -0.93% |
| 16 Nov 2022 | 550.15 | 555.00 | 558.90 | 547.15 | 275163 | -1.32% |
| 15 Nov 2022 | 557.50 | 567.40 | 572.20 | 550.40 | 333128 | -1.74% |
| 14 Nov 2022 | 567.40 | 564.00 | 578.00 | 560.05 | 371037 | 0.83% |
| 11 Nov 2022 | 562.75 | 543.45 | 573.00 | 543.40 | 1047569 | 4.07% |
| 10 Nov 2022 | 540.75 | 540.00 | 548.70 | 536.30 | 239787 | -0.09% |
| 09 Nov 2022 | 541.25 | 540.55 | 547.75 | 533.10 | 201527 | -1.33% |
| 07 Nov 2022 | 548.55 | 537.50 | 552.00 | 536.50 | 446700 | 2.61% |
| 04 Nov 2022 | 534.60 | 520.50 | 539.00 | 520.35 | 380096 | 2.44% |
| 03 Nov 2022 | 521.85 | 513.90 | 526.50 | 502.00 | 610648 | 1.31% |
| 02 Nov 2022 | 515.10 | 515.65 | 518.00 | 511.10 | 101465 | 0.18% |
| 01 Nov 2022 | 514.15 | 516.35 | 518.60 | 511.10 | 153748 | -0.43% |
| 31 Oct 2022 | 516.35 | 509.30 | 517.95 | 506.90 | 105486 | 0.35% |
| 28 Oct 2022 | 514.55 | 519.70 | 522.60 | 508.55 | 268322 | -0.49% |
| 27 Oct 2022 | 517.10 | 502.50 | 522.00 | 502.50 | 296269 | 1.47% |
| 25 Oct 2022 | 509.60 | 511.00 | 514.00 | 504.40 | 119432 | -0.07% |
| 24 Oct 2022 | 509.95 | 504.15 | 514.30 | 504.10 | 50160 | 1.56% |
| 21 Oct 2022 | 502.10 | 505.00 | 513.00 | 497.00 | 372185 | -0.91% |
| 20 Oct 2022 | 506.70 | 506.55 | 515.00 | 502.55 | 106802 | -0.89% |
| 19 Oct 2022 | 511.25 | 521.90 | 524.95 | 506.10 | 148897 | -2.13% |
| 18 Oct 2022 | 522.35 | 520.60 | 525.95 | 517.05 | 147065 | 0.34% |
| 17 Oct 2022 | 520.60 | 504.95 | 523.50 | 501.00 | 223813 | 2.49% |
| 14 Oct 2022 | 507.95 | 515.65 | 519.90 | 505.85 | 197167 | 0.77% |
| 13 Oct 2022 | 504.05 | 495.00 | 509.80 | 495.00 | 141505 | 1.29% |
| 12 Oct 2022 | 497.65 | 506.00 | 507.05 | 493.50 | 205365 | -1.05% |
| 11 Oct 2022 | 502.95 | 511.95 | 511.95 | 500.55 | 93042 | -1.55% |
| 10 Oct 2022 | 510.85 | 514.00 | 517.95 | 508.80 | 90479 | -1.41% |
| 07 Oct 2022 | 518.15 | 520.00 | 529.00 | 512.00 | 172312 | 0.18% |
| 06 Oct 2022 | 517.20 | 518.25 | 524.00 | 515.15 | 128897 | 0.18% |
| 04 Oct 2022 | 516.25 | 519.75 | 519.75 | 512.00 | 161043 | 0.88% |
| 03 Oct 2022 | 511.75 | 521.00 | 525.70 | 510.00 | 187206 | -2.18% |
| 30 Sep 2022 | 523.15 | 504.00 | 528.00 | 494.00 | 267102 | 3.35% |
| 29 Sep 2022 | 506.20 | 512.70 | 530.00 | 500.25 | 179062 | -1.11% |
| 28 Sep 2022 | 511.90 | 505.00 | 515.00 | 505.00 | 96880 | -0.22% |
| 27 Sep 2022 | 513.05 | 516.60 | 550.00 | 507.65 | 212390 | -0.48% |
| 26 Sep 2022 | 515.50 | 520.50 | 526.80 | 505.20 | 268066 | -2.89% |
| 23 Sep 2022 | 530.85 | 541.45 | 541.45 | 526.60 | 129502 | -0.49% |
| 22 Sep 2022 | 533.45 | 533.95 | 541.80 | 525.40 | 217041 | -1.02% |
| 21 Sep 2022 | 538.95 | 550.30 | 554.50 | 532.25 | 202917 | -2.11% |
| 20 Sep 2022 | 550.55 | 555.00 | 558.65 | 544.35 | 389870 | 0.35% |
| 19 Sep 2022 | 548.65 | 529.00 | 558.00 | 521.00 | 792872 | 3.79% |
| 16 Sep 2022 | 528.60 | 529.90 | 534.00 | 515.65 | 476340 | -0.49% |
| 15 Sep 2022 | 531.20 | 522.00 | 540.00 | 518.00 | 391177 | 1.78% |
| 14 Sep 2022 | 521.90 | 515.50 | 526.00 | 515.00 | 242475 | -0.66% |
| 13 Sep 2022 | 525.35 | 527.95 | 530.00 | 522.50 | 201048 | 0.14% |
| 12 Sep 2022 | 524.60 | 523.00 | 525.90 | 518.30 | 240987 | 1.06% |
| 09 Sep 2022 | 519.10 | 520.00 | 528.00 | 513.80 | 446695 | 0.94% |
| 08 Sep 2022 | 514.25 | 498.45 | 517.10 | 498.45 | 568155 | 3.46% |
| 07 Sep 2022 | 497.05 | 498.00 | 501.15 | 494.20 | 209098 | -0.42% |
| 06 Sep 2022 | 499.15 | 499.30 | 502.95 | 492.90 | 216620 | -0.03% |
| 05 Sep 2022 | 499.30 | 499.45 | 503.00 | 497.00 | 252740 | -0.03% |
| 02 Sep 2022 | 499.45 | 503.00 | 506.30 | 497.80 | 215610 | -0.18% |
| 01 Sep 2022 | 500.35 | 501.55 | 510.00 | 495.00 | 296530 | -0.24% |
| 30 Aug 2022 | 501.55 | 492.85 | 505.15 | 490.20 | 363176 | 2.64% |
| 29 Aug 2022 | 488.65 | 487.00 | 493.75 | 480.40 | 343093 | -2.46% |
| 26 Aug 2022 | 500.95 | 505.00 | 510.95 | 498.10 | 218942 | -0.48% |
| 25 Aug 2022 | 503.35 | 507.45 | 509.50 | 502.00 | 178590 | -0.72% |
| 24 Aug 2022 | 507.00 | 502.65 | 512.25 | 500.70 | 241531 | 0.87% |
| 23 Aug 2022 | 502.65 | 494.00 | 505.00 | 493.05 | 178181 | 0.35% |
| 22 Aug 2022 | 500.90 | 511.00 | 514.00 | 493.00 | 539865 | -3.52% |
| 19 Aug 2022 | 519.20 | 528.00 | 530.35 | 515.65 | 476543 | -2.04% |
| 18 Aug 2022 | 530.00 | 520.00 | 534.80 | 512.90 | 1090675 | -0.44% |
| 17 Aug 2022 | 532.35 | 493.00 | 539.00 | 491.80 | 3055278 | 8.42% |
| 16 Aug 2022 | 491.00 | 480.00 | 494.00 | 478.00 | 544089 | 2.87% |
| 12 Aug 2022 | 477.30 | 474.90 | 479.50 | 467.95 | 412895 | 1.05% |
| 11 Aug 2022 | 472.35 | 492.45 | 495.75 | 468.50 | 768923 | -3.40% |
| 10 Aug 2022 | 489.00 | 485.00 | 499.90 | 480.50 | 256265 | 0.77% |
| 08 Aug 2022 | 485.25 | 489.00 | 492.75 | 482.50 | 172967 | -0.73% |
| 05 Aug 2022 | 488.80 | 496.70 | 498.00 | 486.00 | 161376 | -1.79% |
| 04 Aug 2022 | 497.70 | 482.55 | 502.00 | 472.25 | 454090 | 4.23% |
| 03 Aug 2022 | 477.50 | 488.00 | 490.00 | 475.15 | 244850 | -1.98% |
| 02 Aug 2022 | 487.15 | 493.90 | 493.90 | 485.10 | 327488 | -1.01% |
| 01 Aug 2022 | 492.10 | 483.00 | 496.85 | 481.45 | 341817 | 2.40% |
| 29 Jul 2022 | 480.55 | 475.25 | 482.55 | 473.95 | 209942 | 1.57% |
| 28 Jul 2022 | 473.10 | 467.45 | 475.00 | 466.60 | 228183 | 1.38% |
| 27 Jul 2022 | 466.65 | 461.00 | 469.00 | 461.00 | 144239 | 1.15% |
| 26 Jul 2022 | 461.35 | 465.60 | 470.90 | 459.05 | 225593 | -0.93% |
| 25 Jul 2022 | 465.70 | 474.55 | 479.45 | 461.50 | 292119 | -1.86% |
| 22 Jul 2022 | 474.55 | 455.00 | 477.50 | 451.20 | 753565 | 1.69% |
| 21 Jul 2022 | 466.65 | 458.70 | 472.95 | 454.05 | 286738 | 0.81% |
| 20 Jul 2022 | 462.90 | 459.95 | 468.90 | 457.85 | 320967 | 1.37% |
| 19 Jul 2022 | 456.65 | 454.45 | 459.50 | 451.00 | 214264 | 0.46% |
| 18 Jul 2022 | 454.55 | 447.70 | 457.60 | 444.10 | 206448 | 1.92% |
| 15 Jul 2022 | 446.00 | 445.00 | 454.15 | 440.10 | 255265 | 0.37% |
| 14 Jul 2022 | 444.35 | 450.90 | 452.10 | 441.00 | 246572 | -1.50% |
| 13 Jul 2022 | 451.10 | 442.20 | 457.80 | 442.20 | 636493 | 2.21% |
| 12 Jul 2022 | 441.35 | 429.70 | 444.40 | 429.10 | 389587 | 2.01% |
| 11 Jul 2022 | 432.65 | 430.00 | 448.00 | 428.05 | 836176 | 0.10% |
| 08 Jul 2022 | 432.20 | 429.70 | 434.40 | 425.00 | 248765 | 1.34% |
| 07 Jul 2022 | 426.50 | 419.95 | 427.90 | 419.95 | 474648 | 1.98% |
| 06 Jul 2022 | 418.20 | 420.00 | 420.75 | 412.80 | 457556 | -1.27% |
| 05 Jul 2022 | 423.60 | 436.25 | 443.25 | 421.00 | 481443 | -2.60% |
| 04 Jul 2022 | 434.90 | 413.30 | 442.40 | 411.00 | 692918 | 5.16% |
| 01 Jul 2022 | 413.55 | 427.10 | 429.60 | 412.00 | 570584 | -3.58% |
| 30 Jun 2022 | 428.90 | 435.00 | 437.30 | 428.05 | 173616 | -1.74% |
| 29 Jun 2022 | 436.50 | 424.80 | 439.70 | 424.00 | 330308 | 1.81% |
| 28 Jun 2022 | 428.75 | 430.00 | 439.60 | 427.10 | 244351 | -1.40% |
| 27 Jun 2022 | 434.85 | 446.90 | 446.90 | 433.95 | 310163 | -0.28% |
| 24 Jun 2022 | 436.05 | 436.00 | 440.00 | 430.00 | 144706 | 0.35% |
| 23 Jun 2022 | 434.55 | 422.00 | 440.00 | 421.20 | 293576 | 2.60% |
| 22 Jun 2022 | 423.55 | 434.65 | 441.00 | 421.00 | 213949 | -3.10% |
| 21 Jun 2022 | 437.10 | 429.00 | 441.95 | 426.95 | 246154 | 1.95% |
| 20 Jun 2022 | 428.75 | 438.00 | 439.15 | 420.05 | 172546 | -2.57% |
| 17 Jun 2022 | 440.05 | 433.70 | 447.75 | 417.10 | 543894 | 0.54% |
| 16 Jun 2022 | 437.70 | 457.30 | 460.00 | 435.15 | 614464 | -3.76% |
| 15 Jun 2022 | 454.80 | 446.50 | 459.25 | 441.50 | 400813 | 1.98% |
| 14 Jun 2022 | 445.95 | 441.80 | 450.75 | 435.00 | 172866 | 0.96% |
| 13 Jun 2022 | 441.70 | 450.00 | 453.30 | 437.70 | 344175 | -3.87% |
| 10 Jun 2022 | 459.50 | 458.70 | 464.00 | 457.25 | 184101 | -0.73% |
| 09 Jun 2022 | 462.90 | 459.85 | 468.15 | 455.50 | 286154 | 0.05% |
| 08 Jun 2022 | 462.65 | 454.00 | 467.90 | 452.10 | 608812 | 1.66% |
| 07 Jun 2022 | 455.10 | 450.00 | 460.00 | 450.00 | 331104 | -0.25% |
| 06 Jun 2022 | 456.25 | 460.50 | 461.70 | 449.75 | 261076 | -0.92% |
| 03 Jun 2022 | 460.50 | 450.50 | 471.00 | 449.50 | 1126699 | 3.61% |
| 02 Jun 2022 | 444.45 | 440.20 | 449.35 | 436.25 | 753716 | 0.85% |
| 01 Jun 2022 | 440.70 | 448.60 | 448.60 | 430.90 | 441379 | -1.41% |
| 31 May 2022 | 447.00 | 449.40 | 452.75 | 438.10 | 906862 | 0.16% |
| 30 May 2022 | 446.30 | 436.00 | 450.00 | 430.75 | 465005 | 4.52% |
| 27 May 2022 | 427.00 | 422.50 | 431.90 | 417.35 | 640052 | 1.70% |
| 26 May 2022 | 419.85 | 428.05 | 432.10 | 408.40 | 819977 | -2.00% |
| 25 May 2022 | 428.40 | 440.20 | 444.90 | 426.10 | 449685 | -2.80% |
| 24 May 2022 | 440.75 | 465.50 | 468.10 | 440.00 | 658552 | -5.06% |
| 23 May 2022 | 464.25 | 476.10 | 479.25 | 463.10 | 223867 | -1.92% |
| 20 May 2022 | 473.35 | 483.00 | 483.55 | 466.25 | 320480 | -0.25% |
| 19 May 2022 | 474.55 | 475.00 | 483.30 | 465.85 | 213118 | -3.09% |
| 18 May 2022 | 489.70 | 503.40 | 507.50 | 486.50 | 174510 | -1.62% |
| 17 May 2022 | 497.75 | 487.30 | 506.40 | 484.00 | 289197 | 2.17% |
| 16 May 2022 | 487.20 | 479.95 | 492.40 | 471.60 | 375037 | 2.26% |
| 13 May 2022 | 476.45 | 486.55 | 486.55 | 472.20 | 291052 | 0.67% |
| 12 May 2022 | 473.30 | 478.95 | 482.25 | 462.20 | 409821 | -1.22% |
| 11 May 2022 | 479.15 | 485.00 | 489.00 | 463.60 | 841012 | -1.31% |
| 10 May 2022 | 485.50 | 502.00 | 504.95 | 481.50 | 617231 | -3.33% |
| 09 May 2022 | 502.20 | 509.70 | 512.55 | 500.00 | 341069 | -1.51% |
| 06 May 2022 | 509.90 | 520.00 | 527.15 | 505.00 | 616686 | -3.70% |
| 05 May 2022 | 529.50 | 527.55 | 539.85 | 515.60 | 548219 | 1.77% |
| 04 May 2022 | 520.30 | 545.00 | 556.00 | 515.00 | 432378 | -3.67% |
| 02 May 2022 | 540.15 | 558.90 | 560.30 | 533.25 | 531089 | -3.67% |
| 29 Apr 2022 | 560.70 | 583.85 | 586.40 | 560.00 | 501483 | -3.54% |
| 28 Apr 2022 | 581.25 | 586.50 | 589.55 | 578.35 | 165594 | -0.53% |
| 27 Apr 2022 | 584.35 | 569.00 | 590.00 | 565.40 | 346491 | 0.77% |
| 26 Apr 2022 | 579.90 | 599.40 | 599.40 | 578.00 | 312703 | -0.80% |
| 25 Apr 2022 | 584.60 | 593.30 | 596.75 | 576.00 | 446702 | -2.11% |
| 22 Apr 2022 | 597.20 | 591.10 | 600.05 | 588.15 | 491085 | 0.01% |
| 21 Apr 2022 | 597.15 | 612.25 | 612.25 | 580.55 | 2835217 | -4.99% |
| 20 Apr 2022 | 628.50 | 634.00 | 638.00 | 622.00 | 680943 | 0.56% |
| 19 Apr 2022 | 625.00 | 633.90 | 645.00 | 612.25 | 795124 | -0.35% |
| 18 Apr 2022 | 627.20 | 633.80 | 635.30 | 624.00 | 588491 | -1.27% |
| 13 Apr 2022 | 635.30 | 626.00 | 646.40 | 626.00 | 854425 | 1.58% |
| 12 Apr 2022 | 625.40 | 623.50 | 629.00 | 618.05 | 229967 | 0.39% |
| 11 Apr 2022 | 622.95 | 627.00 | 632.45 | 618.45 | 408163 | -0.62% |
| 08 Apr 2022 | 626.85 | 630.50 | 635.95 | 624.75 | 784457 | -0.22% |
| 07 Apr 2022 | 628.25 | 641.00 | 647.70 | 623.30 | 529853 | -1.63% |
| 06 Apr 2022 | 638.65 | 643.40 | 652.10 | 632.50 | 566715 | -0.86% |
| 05 Apr 2022 | 644.20 | 642.00 | 650.00 | 633.35 | 706584 | 1.78% |
| 04 Apr 2022 | 632.95 | 625.75 | 640.90 | 622.35 | 456611 | 2.49% |
| 01 Apr 2022 | 617.55 | 620.00 | 626.90 | 613.55 | 443782 | -0.60% |
| 31 Mar 2022 | 621.25 | 624.00 | 632.20 | 620.00 | 228946 | 0.07% |
| 30 Mar 2022 | 620.80 | 619.50 | 626.00 | 618.00 | 305915 | 0.84% |
| 29 Mar 2022 | 615.65 | 611.20 | 625.00 | 610.00 | 382591 | 1.63% |
| 28 Mar 2022 | 605.80 | 616.00 | 623.10 | 603.10 | 355632 | -2.49% |
| 25 Mar 2022 | 621.30 | 647.00 | 652.95 | 619.10 | 336660 | -3.36% |
| 24 Mar 2022 | 642.90 | 653.70 | 653.70 | 639.00 | 272358 | -1.30% |
| 23 Mar 2022 | 651.35 | 673.95 | 679.00 | 648.75 | 417762 | -2.75% |
| 22 Mar 2022 | 669.75 | 647.00 | 673.90 | 632.00 | 442019 | 3.77% |
| 21 Mar 2022 | 645.40 | 634.30 | 660.00 | 628.35 | 1023890 | 3.12% |
| 17 Mar 2022 | 625.90 | 610.95 | 643.00 | 609.00 | 847225 | 4.29% |
| 16 Mar 2022 | 600.15 | 603.20 | 611.10 | 598.00 | 804783 | 0.18% |
| 15 Mar 2022 | 599.10 | 602.00 | 606.80 | 583.10 | 667352 | 0.93% |
| 14 Mar 2022 | 593.60 | 612.00 | 614.75 | 585.95 | 331224 | -2.50% |
| 11 Mar 2022 | 608.80 | 612.10 | 614.00 | 606.00 | 252062 | -0.02% |
| 10 Mar 2022 | 608.90 | 629.00 | 635.00 | 605.70 | 697119 | 0.32% |
| 09 Mar 2022 | 606.95 | 602.05 | 619.70 | 602.05 | 662172 | 1.32% |
| 08 Mar 2022 | 599.05 | 599.00 | 604.95 | 579.25 | 260262 | 1.00% |
| 07 Mar 2022 | 593.10 | 607.00 | 612.10 | 588.00 | 304752 | -3.12% |
| 04 Mar 2022 | 612.20 | 631.00 | 642.00 | 610.00 | 411215 | -3.29% |
| 03 Mar 2022 | 633.05 | 659.90 | 664.40 | 631.75 | 198165 | -2.32% |
| 02 Mar 2022 | 648.10 | 666.00 | 686.85 | 646.00 | 267305 | -2.68% |
| 28 Feb 2022 | 665.95 | 637.90 | 673.90 | 633.15 | 347684 | 3.65% |
| 25 Feb 2022 | 642.50 | 638.00 | 657.60 | 638.00 | 176529 | 1.63% |
| 24 Feb 2022 | 632.20 | 621.00 | 649.30 | 620.55 | 410609 | -2.87% |
| 23 Feb 2022 | 650.85 | 640.00 | 659.85 | 639.85 | 344558 | 2.96% |
| 22 Feb 2022 | 632.15 | 621.20 | 644.00 | 621.20 | 280860 | -3.55% |
| 21 Feb 2022 | 655.45 | 694.00 | 694.90 | 643.30 | 1137561 | -5.77% |
| 18 Feb 2022 | 695.60 | 701.00 | 709.05 | 691.20 | 131907 | -1.15% |
| 17 Feb 2022 | 703.70 | 716.00 | 720.20 | 701.00 | 166560 | -1.20% |
| 16 Feb 2022 | 712.25 | 724.75 | 731.90 | 707.00 | 198007 | -1.25% |
| 15 Feb 2022 | 721.30 | 733.70 | 733.70 | 714.65 | 546798 | -0.31% |
| 14 Feb 2022 | 723.55 | 725.00 | 729.80 | 706.25 | 876965 | -0.75% |
| 11 Feb 2022 | 729.05 | 737.75 | 737.75 | 726.00 | 212731 | -1.18% |
| 10 Feb 2022 | 737.75 | 736.00 | 748.00 | 725.00 | 288387 | 0.42% |
| 09 Feb 2022 | 734.70 | 739.40 | 746.00 | 731.70 | 151592 | -0.38% |
| 08 Feb 2022 | 737.50 | 715.45 | 740.00 | 715.40 | 357148 | 3.08% |
| 07 Feb 2022 | 715.45 | 730.00 | 737.00 | 710.00 | 255908 | -2.45% |
| 04 Feb 2022 | 733.40 | 723.50 | 741.85 | 717.55 | 341039 | 1.14% |
| 03 Feb 2022 | 725.15 | 748.00 | 750.00 | 723.00 | 312864 | -2.87% |
| 02 Feb 2022 | 746.55 | 728.00 | 750.00 | 728.00 | 341530 | 2.64% |
| 01 Feb 2022 | 727.35 | 722.90 | 744.45 | 722.90 | 342952 | 0.85% |
| 31 Jan 2022 | 721.20 | 729.40 | 736.95 | 710.60 | 330175 | 0.04% |
| 28 Jan 2022 | 720.90 | 701.25 | 729.00 | 701.25 | 427633 | 2.89% |
| 27 Jan 2022 | 700.65 | 722.65 | 730.00 | 691.00 | 1155445 | -3.04% |
| 25 Jan 2022 | 722.65 | 717.00 | 745.70 | 706.25 | 462529 | 0.79% |
| 24 Jan 2022 | 717.00 | 770.90 | 775.00 | 709.95 | 690911 | -7.83% |
| 21 Jan 2022 | 777.95 | 804.55 | 806.70 | 770.00 | 570802 | -3.27% |
| 20 Jan 2022 | 804.25 | 787.00 | 819.00 | 781.00 | 463086 | 2.11% |
| 19 Jan 2022 | 787.65 | 819.60 | 820.95 | 781.70 | 509772 | -3.90% |
| 18 Jan 2022 | 819.60 | 838.00 | 838.00 | 801.70 | 1502025 | -0.47% |
| 17 Jan 2022 | 823.45 | 824.00 | 836.00 | 820.00 | 264678 | 0.37% |
| 14 Jan 2022 | 820.40 | 803.95 | 827.00 | 798.20 | 490186 | 2.55% |
| 13 Jan 2022 | 800.00 | 798.70 | 837.25 | 790.05 | 1028731 | 1.11% |
| 12 Jan 2022 | 791.25 | 786.75 | 793.40 | 781.00 | 150926 | 0.93% |
| 11 Jan 2022 | 783.95 | 786.30 | 796.00 | 780.80 | 286987 | -0.04% |
| 10 Jan 2022 | 784.30 | 769.65 | 787.20 | 769.65 | 296133 | 2.04% |
| 07 Jan 2022 | 768.65 | 771.50 | 779.40 | 766.00 | 112250 | -0.65% |
| 06 Jan 2022 | 773.65 | 778.50 | 786.00 | 765.60 | 148799 | -0.61% |
| 05 Jan 2022 | 778.40 | 785.00 | 793.55 | 776.00 | 119337 | -1.15% |
| 04 Jan 2022 | 787.45 | 795.90 | 795.90 | 776.65 | 131614 | -0.35% |
| 03 Jan 2022 | 790.25 | 794.65 | 804.75 | 785.10 | 147063 | -0.19% |
| 31 Dec 2021 | 791.75 | 789.60 | 798.65 | 779.45 | 162163 | 0.47% |
| 30 Dec 2021 | 788.05 | 781.00 | 792.70 | 776.30 | 173507 | 0.75% |
| 29 Dec 2021 | 782.15 | 791.00 | 796.00 | 775.50 | 133572 | -0.60% |
| 28 Dec 2021 | 786.85 | 767.00 | 789.00 | 764.05 | 359014 | 2.59% |
| 27 Dec 2021 | 766.95 | 756.60 | 772.70 | 748.50 | 204135 | 1.11% |
| 24 Dec 2021 | 758.55 | 759.00 | 764.95 | 749.00 | 148195 | 0.85% |
| 23 Dec 2021 | 752.15 | 761.00 | 770.00 | 747.55 | 326619 | -0.87% |
| 22 Dec 2021 | 758.75 | 756.40 | 770.00 | 740.00 | 322515 | 0.31% |
| 21 Dec 2021 | 756.40 | 765.00 | 779.95 | 749.80 | 347540 | -0.98% |
| 20 Dec 2021 | 763.90 | 773.00 | 773.00 | 745.00 | 371787 | -1.87% |
| 17 Dec 2021 | 778.45 | 780.95 | 783.00 | 759.80 | 343218 | -0.52% |
| 16 Dec 2021 | 782.55 | 787.10 | 792.65 | 775.00 | 357451 | -0.29% |
| 15 Dec 2021 | 784.80 | 784.85 | 795.00 | 777.00 | 187591 | -0.10% |
| 14 Dec 2021 | 785.55 | 789.90 | 791.90 | 765.30 | 374983 | -0.63% |
| 13 Dec 2021 | 790.55 | 785.90 | 807.90 | 783.20 | 293345 | 0.91% |
| 10 Dec 2021 | 783.45 | 777.00 | 791.65 | 777.00 | 181815 | 0.12% |
| 09 Dec 2021 | 782.50 | 787.50 | 788.75 | 772.65 | 162615 | -0.11% |
| 08 Dec 2021 | 783.40 | 779.40 | 810.00 | 778.00 | 284561 | 1.58% |
| 07 Dec 2021 | 771.20 | 740.00 | 777.00 | 739.80 | 255239 | 4.17% |
| 06 Dec 2021 | 740.30 | 769.00 | 774.00 | 724.00 | 289565 | -3.77% |
| 03 Dec 2021 | 769.30 | 751.95 | 775.00 | 751.90 | 291010 | 2.93% |
| 02 Dec 2021 | 747.40 | 746.00 | 754.00 | 743.25 | 425866 | 0.11% |
| 01 Dec 2021 | 746.55 | 732.95 | 750.00 | 732.90 | 287333 | 1.99% |
| 30 Nov 2021 | 732.00 | 742.25 | 762.30 | 715.05 | 564121 | -1.38% |
| 29 Nov 2021 | 742.25 | 755.00 | 767.70 | 725.35 | 375947 | -2.21% |
| 26 Nov 2021 | 759.05 | 768.40 | 787.00 | 751.00 | 555309 | -2.11% |
| 25 Nov 2021 | 775.40 | 770.05 | 790.00 | 770.05 | 312206 | 0.45% |
| 24 Nov 2021 | 771.95 | 780.55 | 789.40 | 763.40 | 302703 | -1.17% |
| 23 Nov 2021 | 781.05 | 771.00 | 790.00 | 765.10 | 316031 | 0.04% |
| 22 Nov 2021 | 780.75 | 786.80 | 798.70 | 770.75 | 479867 | -1.13% |
| 18 Nov 2021 | 789.70 | 784.70 | 794.95 | 758.05 | 397205 | 0.70% |
| 17 Nov 2021 | 784.20 | 787.00 | 797.45 | 780.50 | 464890 | -1.32% |
| 16 Nov 2021 | 794.65 | 792.80 | 798.85 | 785.00 | 450243 | 0.45% |
| 15 Nov 2021 | 791.10 | 806.80 | 814.95 | 781.70 | 428037 | -1.32% |
| 12 Nov 2021 | 801.70 | 779.00 | 806.00 | 770.00 | 356806 | 2.99% |
| 11 Nov 2021 | 778.45 | 780.20 | 785.00 | 770.00 | 231533 | -0.22% |
| 10 Nov 2021 | 780.20 | 775.80 | 785.00 | 772.10 | 139553 | 0.13% |
| 09 Nov 2021 | 779.15 | 789.00 | 793.75 | 773.40 | 193915 | -1.35% |
| 08 Nov 2021 | 789.80 | 761.95 | 798.50 | 745.00 | 526719 | 4.20% |
| 04 Nov 2021 | 757.95 | 748.80 | 759.55 | 745.00 | 68999 | 1.99% |
| 03 Nov 2021 | 743.15 | 766.00 | 766.65 | 735.00 | 307304 | -2.49% |
| 02 Nov 2021 | 762.15 | 767.50 | 772.95 | 757.85 | 401597 | -0.34% |
| 01 Nov 2021 | 764.75 | 743.70 | 767.00 | 741.75 | 432862 | 3.62% |
| 29 Oct 2021 | 738.00 | 714.95 | 745.00 | 704.25 | 705722 | 3.49% |
| 28 Oct 2021 | 713.10 | 749.90 | 756.25 | 701.20 | 518650 | -4.29% |
| 27 Oct 2021 | 745.10 | 757.00 | 762.90 | 740.95 | 453684 | -2.30% |
| 26 Oct 2021 | 762.65 | 750.00 | 776.95 | 749.30 | 408957 | 1.38% |
| 25 Oct 2021 | 752.25 | 788.80 | 796.00 | 750.00 | 456759 | -4.09% |
| 22 Oct 2021 | 784.30 | 779.00 | 799.00 | 768.00 | 474920 | 1.62% |
| 21 Oct 2021 | 771.80 | 808.00 | 819.00 | 766.00 | 859617 | -3.18% |
| 20 Oct 2021 | 797.15 | 861.00 | 885.00 | 785.00 | 1814316 | -2.76% |
| 19 Oct 2021 | 819.75 | 849.00 | 863.65 | 805.55 | 589498 | -2.80% |
| 18 Oct 2021 | 843.40 | 887.00 | 894.70 | 838.25 | 720646 | -4.00% |
| 14 Oct 2021 | 878.50 | 872.60 | 885.00 | 855.20 | 926040 | 0.14% |
| 13 Oct 2021 | 877.30 | 843.00 | 896.05 | 830.00 | 2281289 | 4.03% |
| 12 Oct 2021 | 843.30 | 825.00 | 851.35 | 823.85 | 1958805 | 3.28% |
| 11 Oct 2021 | 816.55 | 755.95 | 823.40 | 755.00 | 2275233 | 8.02% |
| 08 Oct 2021 | 755.95 | 764.80 | 764.90 | 751.20 | 192099 | -0.36% |
| 07 Oct 2021 | 758.70 | 751.90 | 766.00 | 747.60 | 344032 | 2.00% |
| 06 Oct 2021 | 743.85 | 764.80 | 766.60 | 740.00 | 329672 | -2.00% |
| 05 Oct 2021 | 759.00 | 785.95 | 794.00 | 746.30 | 926237 | -3.29% |
| 04 Oct 2021 | 784.85 | 769.00 | 798.00 | 763.45 | 1441326 | 3.01% |
| 01 Oct 2021 | 761.95 | 754.90 | 770.00 | 750.00 | 421237 | 0.47% |
| 30 Sep 2021 | 758.35 | 762.60 | 770.00 | 751.70 | 280698 | -0.10% |
| 29 Sep 2021 | 759.10 | 746.00 | 764.00 | 720.00 | 404784 | 1.27% |
| 28 Sep 2021 | 749.60 | 737.35 | 758.00 | 735.05 | 539336 | 1.62% |
| 27 Sep 2021 | 737.65 | 745.50 | 749.15 | 731.25 | 206894 | -1.35% |
| 24 Sep 2021 | 747.75 | 752.00 | 768.00 | 741.00 | 586796 | -0.33% |
| 23 Sep 2021 | 750.25 | 748.95 | 755.00 | 741.50 | 299850 | 0.79% |
| 22 Sep 2021 | 744.35 | 729.95 | 748.75 | 729.95 | 247540 | 2.11% |
| 21 Sep 2021 | 728.95 | 745.00 | 754.45 | 713.05 | 646723 | -2.08% |
| 20 Sep 2021 | 744.40 | 728.00 | 747.45 | 726.15 | 473876 | 1.20% |
| 17 Sep 2021 | 735.60 | 759.95 | 760.00 | 726.05 | 518158 | -2.48% |
| 16 Sep 2021 | 754.30 | 741.25 | 764.10 | 741.25 | 390668 | 0.05% |
| 15 Sep 2021 | 753.90 | 733.50 | 757.75 | 733.00 | 558486 | 2.95% |
| 14 Sep 2021 | 732.30 | 717.65 | 738.45 | 717.65 | 683448 | 2.21% |
| 13 Sep 2021 | 716.45 | 727.65 | 732.50 | 711.10 | 231898 | -1.21% |
| 09 Sep 2021 | 725.20 | 729.00 | 733.95 | 722.55 | 237845 | -0.50% |
| 08 Sep 2021 | 728.85 | 735.85 | 739.00 | 720.50 | 360619 | -0.21% |
| 07 Sep 2021 | 730.40 | 754.60 | 759.00 | 727.05 | 444499 | -3.05% |
| 06 Sep 2021 | 753.35 | 772.00 | 775.00 | 740.55 | 563068 | -2.45% |
| 03 Sep 2021 | 772.25 | 774.40 | 788.95 | 765.00 | 1054856 | 0.53% |
| 02 Sep 2021 | 768.15 | 749.00 | 775.90 | 747.20 | 2123216 | 3.24% |
| 01 Sep 2021 | 744.05 | 721.00 | 749.00 | 715.00 | 758393 | 3.11% |
| 31 Aug 2021 | 721.60 | 730.50 | 734.20 | 717.10 | 259360 | -1.04% |
| 30 Aug 2021 | 729.20 | 706.00 | 741.35 | 706.00 | 830477 | 3.34% |
| 27 Aug 2021 | 705.65 | 702.00 | 707.80 | 687.95 | 413346 | 0.82% |
| 26 Aug 2021 | 699.90 | 693.95 | 703.85 | 687.00 | 371503 | 1.11% |
| 25 Aug 2021 | 692.20 | 690.90 | 694.90 | 680.50 | 338427 | 0.71% |
| 24 Aug 2021 | 687.30 | 672.10 | 693.45 | 668.30 | 659460 | 2.80% |
| 23 Aug 2021 | 668.55 | 689.65 | 697.80 | 660.55 | 682131 | -2.17% |
| 20 Aug 2021 | 683.40 | 700.00 | 705.30 | 672.60 | 1311804 | -4.81% |
| 18 Aug 2021 | 717.90 | 718.55 | 724.00 | 702.00 | 769834 | 0.72% |
| 17 Aug 2021 | 712.75 | 699.00 | 716.00 | 685.70 | 474534 | 1.75% |
| 16 Aug 2021 | 700.50 | 716.00 | 722.75 | 694.00 | 386207 | -2.51% |
| 13 Aug 2021 | 718.55 | 715.00 | 727.70 | 709.00 | 625567 | 1.50% |
| 12 Aug 2021 | 707.90 | 695.10 | 713.40 | 686.30 | 623711 | 2.14% |
| 11 Aug 2021 | 693.05 | 687.00 | 699.95 | 641.45 | 1258595 | 0.86% |
| 10 Aug 2021 | 687.15 | 704.60 | 705.00 | 681.10 | 1145550 | -3.80% |
| 09 Aug 2021 | 714.30 | 714.95 | 718.00 | 704.00 | 582161 | 0.78% |
| 06 Aug 2021 | 708.80 | 722.00 | 727.45 | 706.00 | 576924 | -1.63% |
| 05 Aug 2021 | 720.55 | 729.15 | 729.15 | 711.00 | 338946 | -0.39% |
| 04 Aug 2021 | 723.40 | 745.00 | 748.85 | 717.00 | 783707 | -2.45% |
| 03 Aug 2021 | 741.60 | 748.00 | 751.00 | 735.05 | 400982 | -0.40% |
| 02 Aug 2021 | 744.55 | 734.00 | 762.75 | 730.00 | 1410465 | 2.70% |
| 30 Jul 2021 | 725.00 | 724.80 | 732.00 | 716.15 | 313495 | 0.16% |
| 29 Jul 2021 | 723.85 | 729.00 | 735.00 | 721.00 | 350043 | -0.57% |
| 28 Jul 2021 | 728.00 | 738.20 | 742.40 | 718.00 | 489576 | -0.55% |
| 27 Jul 2021 | 732.00 | 718.95 | 746.50 | 718.50 | 1258875 | 2.66% |
| 26 Jul 2021 | 713.05 | 729.80 | 734.95 | 705.55 | 518848 | -1.71% |
| 23 Jul 2021 | 725.45 | 750.80 | 759.60 | 720.00 | 942632 | -2.47% |
| 22 Jul 2021 | 743.80 | 742.60 | 781.70 | 727.55 | 2381385 | -2.15% |
| 20 Jul 2021 | 760.15 | 781.60 | 787.95 | 723.40 | 1990707 | -1.87% |
| 19 Jul 2021 | 774.60 | 757.40 | 794.90 | 753.05 | 2405452 | 1.34% |
| 16 Jul 2021 | 764.35 | 733.00 | 802.70 | 726.40 | 6309572 | 5.20% |
| 15 Jul 2021 | 726.55 | 712.00 | 733.40 | 709.00 | 1117970 | 2.76% |
| 14 Jul 2021 | 707.05 | 691.00 | 719.00 | 688.15 | 883345 | 2.47% |
| 13 Jul 2021 | 690.00 | 702.00 | 716.00 | 677.00 | 668532 | -1.67% |
| 12 Jul 2021 | 701.75 | 722.50 | 726.20 | 690.00 | 553717 | -1.85% |
| 09 Jul 2021 | 714.95 | 708.70 | 721.85 | 695.40 | 509067 | 1.17% |
| 08 Jul 2021 | 706.70 | 719.20 | 733.90 | 702.00 | 638822 | -1.46% |
| 07 Jul 2021 | 717.20 | 715.60 | 741.85 | 711.60 | 1370237 | 0.69% |
| 06 Jul 2021 | 712.25 | 691.10 | 724.55 | 686.00 | 1340561 | 3.39% |
| 05 Jul 2021 | 688.90 | 693.20 | 700.85 | 677.25 | 933247 | -0.56% |
| 02 Jul 2021 | 692.75 | 663.80 | 698.00 | 630.25 | 2189461 | 4.94% |
| 01 Jul 2021 | 660.15 | 644.00 | 666.40 | 637.10 | 454391 | 3.00% |
| 30 Jun 2021 | 640.95 | 638.00 | 648.00 | 633.00 | 344504 | 0.75% |
| 29 Jun 2021 | 636.20 | 634.00 | 652.75 | 627.25 | 609343 | 0.65% |
| 28 Jun 2021 | 632.10 | 624.00 | 635.95 | 624.00 | 226835 | 1.18% |
| 25 Jun 2021 | 624.70 | 629.25 | 634.00 | 615.00 | 332058 | -0.72% |
| 24 Jun 2021 | 629.25 | 640.00 | 644.20 | 626.00 | 324188 | -0.82% |
| 23 Jun 2021 | 634.45 | 634.50 | 649.00 | 625.55 | 405913 | 0.12% |
| 22 Jun 2021 | 633.70 | 630.00 | 642.00 | 630.00 | 293284 | 1.08% |
| 21 Jun 2021 | 626.95 | 616.25 | 641.40 | 616.25 | 397723 | -1.93% |
| 18 Jun 2021 | 639.30 | 640.70 | 649.50 | 615.00 | 682720 | 0.55% |
| 17 Jun 2021 | 635.80 | 637.50 | 654.40 | 628.10 | 729349 | -0.57% |
| 16 Jun 2021 | 639.45 | 649.90 | 678.70 | 634.00 | 1455219 | -1.85% |
| 15 Jun 2021 | 651.50 | 655.00 | 672.75 | 642.90 | 1225908 | 0.04% |
| 14 Jun 2021 | 651.25 | 625.65 | 659.75 | 601.00 | 1652757 | 4.09% |
| 11 Jun 2021 | 625.65 | 622.00 | 632.40 | 615.00 | 1990578 | 4.48% |
| 10 Jun 2021 | 598.85 | 589.80 | 604.25 | 585.25 | 330544 | 1.91% |
| 09 Jun 2021 | 587.65 | 602.00 | 605.05 | 581.10 | 684903 | -2.03% |
| 08 Jun 2021 | 599.80 | 612.50 | 618.00 | 594.65 | 815839 | -1.31% |
| 07 Jun 2021 | 607.75 | 601.75 | 613.00 | 587.60 | 643221 | 2.37% |
| 04 Jun 2021 | 593.70 | 603.00 | 607.40 | 583.00 | 759152 | -1.54% |
| 03 Jun 2021 | 603.00 | 575.00 | 609.30 | 572.60 | 1199798 | 5.47% |
| 02 Jun 2021 | 571.75 | 582.00 | 585.65 | 566.50 | 932305 | -1.88% |
| 01 Jun 2021 | 582.70 | 606.00 | 611.00 | 575.00 | 908952 | -3.12% |
| 31 May 2021 | 601.45 | 594.00 | 613.70 | 587.35 | 920470 | 1.60% |
| 28 May 2021 | 592.00 | 584.10 | 611.00 | 580.00 | 1181668 | 1.34% |
| 27 May 2021 | 584.15 | 574.50 | 591.00 | 571.25 | 1032713 | 1.87% |
| 26 May 2021 | 573.40 | 573.95 | 579.10 | 571.55 | 487560 | 0.19% |
| 25 May 2021 | 572.30 | 577.65 | 585.00 | 570.10 | 855292 | -1.74% |
| 24 May 2021 | 582.45 | 591.35 | 596.50 | 573.00 | 1020915 | -1.13% |
| 21 May 2021 | 589.10 | 583.40 | 595.95 | 573.00 | 3311064 | 2.01% |
| 20 May 2021 | 577.50 | 559.50 | 583.00 | 558.00 | 3599357 | 4.63% |
| 19 May 2021 | 551.95 | 524.00 | 561.90 | 524.00 | 3880317 | 5.55% |
| 18 May 2021 | 522.95 | 512.00 | 540.50 | 512.00 | 2829988 | 2.45% |
| 17 May 2021 | 510.45 | 496.20 | 520.00 | 496.20 | 1499907 | 2.87% |
| 14 May 2021 | 496.20 | 498.00 | 510.00 | 491.60 | 732652 | 0.05% |
| 12 May 2021 | 495.95 | 495.00 | 517.70 | 493.00 | 1536437 | 1.29% |
| 11 May 2021 | 489.65 | 478.95 | 501.50 | 477.20 | 957059 | 1.98% |
| 10 May 2021 | 480.15 | 480.10 | 497.00 | 473.05 | 900231 | 0.71% |
| 07 May 2021 | 476.75 | 493.00 | 498.50 | 471.60 | 822642 | -2.00% |
| 06 May 2021 | 486.50 | 470.00 | 490.00 | 468.85 | 1593518 | 3.92% |
| 05 May 2021 | 468.15 | 454.00 | 476.00 | 452.30 | 1100846 | 3.22% |
| 04 May 2021 | 453.55 | 456.00 | 461.75 | 446.10 | 1051784 | -0.09% |
| 03 May 2021 | 453.95 | 451.10 | 458.05 | 444.00 | 593466 | 0.00% |
| 30 Apr 2021 | 453.95 | 468.00 | 468.60 | 448.60 | 441570 | -2.65% |
| 29 Apr 2021 | 466.30 | 467.00 | 469.95 | 458.75 | 635887 | 0.11% |
| 28 Apr 2021 | 465.80 | 463.85 | 467.00 | 457.00 | 522616 | 0.84% |
| 27 Apr 2021 | 461.90 | 470.00 | 481.20 | 458.05 | 1241922 | -1.39% |
| 26 Apr 2021 | 468.40 | 477.00 | 478.90 | 454.60 | 2211635 | 4.33% |
| 23 Apr 2021 | 448.95 | 452.05 | 458.75 | 446.80 | 1468086 | -0.69% |
| 22 Apr 2021 | 452.05 | 440.00 | 460.70 | 432.00 | 6236631 | 6.46% |
| 20 Apr 2021 | 424.60 | 415.20 | 428.80 | 414.20 | 1540584 | 3.54% |
| 19 Apr 2021 | 410.10 | 402.00 | 412.90 | 402.00 | 513965 | -1.69% |
| 16 Apr 2021 | 417.15 | 412.00 | 419.00 | 404.50 | 774030 | 1.79% |
| 15 Apr 2021 | 409.80 | 397.00 | 417.00 | 395.15 | 1378024 | 4.08% |
| 13 Apr 2021 | 393.75 | 387.00 | 402.00 | 387.00 | 790633 | 0.92% |
| 12 Apr 2021 | 390.15 | 389.50 | 396.00 | 380.00 | 697680 | -0.40% |
| 09 Apr 2021 | 391.70 | 393.10 | 398.00 | 389.25 | 171961 | -0.34% |
| 08 Apr 2021 | 393.05 | 393.00 | 399.00 | 388.10 | 459735 | 0.26% |
| 07 Apr 2021 | 392.05 | 383.80 | 396.00 | 383.05 | 331109 | 1.74% |
| 06 Apr 2021 | 385.35 | 392.90 | 392.90 | 382.10 | 1289394 | -1.66% |
| 05 Apr 2021 | 391.85 | 395.50 | 395.90 | 386.00 | 454112 | -0.70% |
| 01 Apr 2021 | 394.60 | 385.00 | 397.50 | 384.60 | 613986 | 3.08% |
| 31 Mar 2021 | 382.80 | 387.00 | 391.95 | 376.90 | 861523 | -1.17% |
| 30 Mar 2021 | 387.35 | 398.00 | 402.25 | 386.00 | 712755 | -1.89% |
| 26 Mar 2021 | 394.80 | 397.85 | 402.00 | 394.00 | 704389 | -0.55% |
| 25 Mar 2021 | 397.00 | 401.00 | 405.85 | 395.00 | 599395 | -0.84% |
| 24 Mar 2021 | 400.35 | 410.00 | 417.05 | 398.50 | 791366 | -2.87% |
| 23 Mar 2021 | 412.20 | 412.50 | 420.00 | 411.40 | 339815 | -0.21% |
| 22 Mar 2021 | 413.05 | 410.80 | 417.00 | 405.10 | 473161 | 0.74% |
| 19 Mar 2021 | 410.00 | 402.10 | 413.30 | 395.00 | 749267 | 1.12% |
| 18 Mar 2021 | 405.45 | 404.70 | 411.60 | 403.00 | 718263 | 0.11% |
| 17 Mar 2021 | 405.00 | 414.00 | 416.00 | 403.10 | 564293 | -2.27% |
| 16 Mar 2021 | 414.40 | 414.00 | 422.70 | 411.50 | 424060 | 0.75% |
| 15 Mar 2021 | 411.30 | 405.50 | 412.90 | 400.60 | 448763 | 1.66% |
| 12 Mar 2021 | 404.60 | 407.10 | 411.00 | 402.00 | 301429 | -0.41% |
| 10 Mar 2021 | 406.25 | 407.00 | 412.00 | 405.10 | 188344 | 0.32% |
| 09 Mar 2021 | 404.95 | 418.90 | 421.40 | 404.00 | 484021 | -3.27% |
| 08 Mar 2021 | 418.65 | 416.90 | 423.00 | 414.05 | 387764 | 0.88% |
| 05 Mar 2021 | 415.00 | 409.00 | 417.95 | 408.25 | 523883 | 1.06% |
| 04 Mar 2021 | 410.65 | 407.00 | 412.90 | 404.90 | 484374 | 0.50% |
| 03 Mar 2021 | 408.60 | 408.00 | 412.00 | 404.65 | 636199 | 0.67% |
| 02 Mar 2021 | 405.90 | 405.10 | 408.40 | 402.60 | 349178 | 0.53% |
| 01 Mar 2021 | 403.75 | 409.00 | 410.90 | 402.30 | 423618 | -0.70% |
| 26 Feb 2021 | 406.60 | 400.00 | 407.90 | 400.00 | 350070 | -0.42% |
| 25 Feb 2021 | 408.30 | 410.70 | 412.25 | 400.60 | 753549 | -0.13% |
| 24 Feb 2021 | 408.85 | 399.50 | 413.70 | 398.05 | 226378 | 2.61% |
| 23 Feb 2021 | 398.45 | 404.55 | 405.30 | 395.20 | 1216379 | -1.51% |
| 22 Feb 2021 | 404.55 | 404.00 | 407.55 | 400.10 | 431697 | 0.41% |
| 19 Feb 2021 | 402.90 | 415.00 | 416.25 | 400.00 | 625820 | -2.70% |
| 18 Feb 2021 | 414.10 | 417.20 | 419.75 | 409.00 | 525483 | -0.74% |
| 17 Feb 2021 | 417.20 | 416.00 | 421.00 | 413.00 | 393075 | 0.81% |
| 16 Feb 2021 | 413.85 | 418.80 | 422.75 | 409.30 | 513669 | -0.89% |
| 15 Feb 2021 | 417.55 | 421.00 | 424.05 | 413.65 | 391137 | -0.06% |
| 12 Feb 2021 | 417.80 | 424.00 | 424.00 | 416.00 | 572713 | -0.91% |
| 11 Feb 2021 | 421.65 | 419.00 | 424.50 | 417.55 | 305411 | 1.02% |
| 10 Feb 2021 | 417.40 | 412.50 | 424.40 | 410.15 | 1308966 | 2.24% |
| 09 Feb 2021 | 408.25 | 413.00 | 415.60 | 407.30 | 427906 | -1.07% |
| 08 Feb 2021 | 412.65 | 418.00 | 421.20 | 411.65 | 335582 | -0.25% |
| 05 Feb 2021 | 413.70 | 417.95 | 421.95 | 411.05 | 903512 | -0.42% |
| 04 Feb 2021 | 415.45 | 427.80 | 430.80 | 412.00 | 518005 | -2.66% |
| 03 Feb 2021 | 426.80 | 429.80 | 436.30 | 426.00 | 680184 | -0.29% |
| 02 Feb 2021 | 428.05 | 412.00 | 429.50 | 403.10 | 1048071 | 5.68% |
| 01 Feb 2021 | 405.05 | 412.00 | 414.00 | 396.00 | 1077244 | -0.60% |
| 29 Jan 2021 | 407.50 | 411.95 | 416.55 | 405.40 | 356523 | 0.18% |
| 28 Jan 2021 | 406.75 | 401.45 | 424.00 | 401.45 | 1160167 | -1.69% |
| 27 Jan 2021 | 413.75 | 448.00 | 448.00 | 406.00 | 3170792 | -7.18% |
| 25 Jan 2021 | 445.75 | 443.80 | 449.70 | 435.80 | 1151767 | 1.83% |
| 22 Jan 2021 | 437.75 | 438.90 | 450.00 | 428.00 | 1266219 | -0.36% |
| 21 Jan 2021 | 439.35 | 451.00 | 456.85 | 436.00 | 599668 | -1.81% |
| 20 Jan 2021 | 447.45 | 436.40 | 452.95 | 435.05 | 1080812 | 2.99% |
| 19 Jan 2021 | 434.45 | 429.85 | 436.65 | 425.80 | 778250 | 1.76% |
| 18 Jan 2021 | 426.95 | 442.75 | 447.50 | 424.00 | 821874 | -3.57% |
| 15 Jan 2021 | 442.75 | 445.20 | 448.50 | 438.50 | 402686 | -0.32% |
| 14 Jan 2021 | 444.15 | 449.90 | 450.80 | 441.10 | 375171 | -0.55% |
| 13 Jan 2021 | 446.60 | 446.75 | 455.50 | 445.05 | 521780 | -0.04% |
| 12 Jan 2021 | 446.80 | 454.50 | 456.95 | 443.05 | 736619 | -1.56% |
| 11 Jan 2021 | 453.90 | 451.40 | 458.35 | 451.00 | 482630 | 0.65% |
| 08 Jan 2021 | 450.95 | 453.50 | 459.35 | 449.50 | 471715 | 0.21% |
| 07 Jan 2021 | 450.00 | 456.50 | 461.00 | 448.50 | 977420 | -0.76% |
| 06 Jan 2021 | 453.45 | 459.95 | 468.40 | 450.50 | 436116 | -1.22% |
| 05 Jan 2021 | 459.05 | 456.00 | 463.10 | 456.00 | 696116 | -1.45% |
| 04 Jan 2021 | 465.80 | 469.00 | 472.65 | 464.00 | 579045 | 0.04% |
| 01 Jan 2021 | 465.60 | 463.80 | 469.60 | 462.00 | 288514 | 0.63% |
| 31 Dec 2020 | 462.70 | 455.45 | 465.00 | 455.00 | 487285 | 1.59% |
| 30 Dec 2020 | 455.45 | 460.00 | 462.00 | 453.05 | 344596 | -0.03% |
| 29 Dec 2020 | 455.60 | 456.00 | 459.30 | 453.00 | 255232 | -0.15% |
| 28 Dec 2020 | 456.30 | 452.25 | 458.75 | 449.00 | 395188 | 1.52% |
| 24 Dec 2020 | 449.45 | 453.85 | 456.50 | 448.90 | 316322 | -0.43% |
| 23 Dec 2020 | 451.40 | 442.50 | 454.05 | 442.10 | 310072 | 2.18% |
| 22 Dec 2020 | 441.75 | 434.80 | 444.45 | 415.85 | 502314 | 1.66% |
| 21 Dec 2020 | 434.55 | 451.85 | 453.60 | 430.00 | 462402 | -3.86% |
| 18 Dec 2020 | 452.00 | 458.00 | 458.35 | 442.25 | 692226 | -0.89% |
| 17 Dec 2020 | 456.05 | 452.75 | 460.90 | 452.75 | 572567 | 0.91% |
| 16 Dec 2020 | 451.95 | 456.15 | 459.35 | 450.00 | 782384 | -0.64% |
| 15 Dec 2020 | 454.85 | 466.00 | 466.00 | 451.55 | 915588 | -2.31% |
| 14 Dec 2020 | 465.60 | 471.00 | 474.00 | 464.05 | 759961 | -0.58% |
| 11 Dec 2020 | 468.30 | 472.00 | 480.80 | 465.00 | 1040580 | -1.64% |
| 10 Dec 2020 | 476.10 | 472.50 | 479.30 | 463.20 | 3927471 | 0.19% |
| 09 Dec 2020 | 475.20 | 459.95 | 484.85 | 455.00 | 2412587 | 3.11% |
| 08 Dec 2020 | 460.85 | 460.00 | 473.70 | 457.00 | 1296677 | 1.34% |
| 07 Dec 2020 | 454.75 | 454.00 | 465.80 | 449.95 | 797921 | 1.48% |
| 04 Dec 2020 | 448.10 | 456.00 | 461.85 | 445.30 | 382548 | -0.87% |
| 03 Dec 2020 | 452.05 | 454.00 | 463.45 | 450.00 | 441891 | 0.30% |
| 02 Dec 2020 | 450.70 | 448.00 | 454.90 | 445.00 | 419181 | 1.28% |
| 01 Dec 2020 | 445.00 | 448.55 | 450.00 | 435.00 | 763066 | -0.79% |
| 27 Nov 2020 | 448.55 | 443.80 | 456.00 | 443.80 | 367854 | 1.07% |
| 26 Nov 2020 | 443.80 | 445.35 | 445.95 | 441.00 | 236619 | 0.45% |
| 25 Nov 2020 | 441.80 | 441.00 | 450.45 | 440.85 | 386109 | 0.42% |
| 24 Nov 2020 | 439.95 | 439.15 | 443.00 | 437.50 | 272178 | 1.17% |
| 23 Nov 2020 | 434.85 | 440.50 | 445.00 | 430.00 | 361092 | -1.10% |
| 20 Nov 2020 | 439.70 | 450.50 | 452.95 | 436.00 | 566303 | -1.68% |
| 19 Nov 2020 | 447.20 | 457.85 | 464.40 | 444.45 | 360457 | -2.43% |
| 18 Nov 2020 | 458.35 | 459.00 | 470.00 | 454.00 | 448168 | 0.42% |
| 17 Nov 2020 | 456.45 | 455.00 | 460.30 | 451.10 | 311409 | 1.09% |
| 14 Nov 2020 | 451.55 | 449.00 | 452.50 | 446.55 | 50704 | 1.30% |
| 13 Nov 2020 | 445.75 | 446.50 | 450.00 | 442.50 | 207539 | -0.03% |
| 12 Nov 2020 | 445.90 | 448.95 | 452.60 | 441.95 | 126581 | -0.21% |
| 11 Nov 2020 | 446.85 | 453.00 | 457.00 | 443.65 | 215459 | -1.06% |
| 10 Nov 2020 | 451.65 | 462.00 | 465.85 | 449.00 | 340543 | -1.04% |
| 09 Nov 2020 | 456.40 | 458.85 | 460.00 | 453.60 | 148358 | 0.53% |
| 06 Nov 2020 | 454.00 | 452.60 | 458.00 | 450.00 | 165134 | 0.65% |
| 05 Nov 2020 | 451.05 | 445.75 | 454.00 | 444.30 | 165179 | 1.59% |
| 04 Nov 2020 | 444.00 | 448.00 | 454.20 | 438.25 | 320852 | -1.00% |
| 03 Nov 2020 | 448.50 | 455.00 | 459.80 | 445.10 | 245420 | 0.10% |
| 02 Nov 2020 | 448.05 | 466.80 | 473.85 | 446.00 | 298799 | -3.32% |
| 30 Oct 2020 | 463.45 | 466.00 | 493.50 | 461.05 | 825922 | -0.35% |
| 29 Oct 2020 | 465.10 | 493.00 | 498.80 | 461.30 | 1262319 | -3.98% |
| 28 Oct 2020 | 484.40 | 471.95 | 489.80 | 465.25 | 1406991 | 3.48% |
| 27 Oct 2020 | 468.10 | 448.75 | 472.50 | 445.95 | 624956 | 4.84% |
| 26 Oct 2020 | 446.50 | 446.40 | 455.00 | 440.25 | 190332 | 0.53% |
| 23 Oct 2020 | 444.15 | 455.00 | 455.00 | 436.00 | 190993 | -0.53% |
| 22 Oct 2020 | 446.50 | 424.40 | 450.00 | 418.90 | 261893 | 5.06% |
| 21 Oct 2020 | 425.00 | 437.50 | 441.80 | 415.00 | 298646 | -2.57% |
| 20 Oct 2020 | 436.20 | 441.80 | 446.00 | 435.00 | 225173 | -2.11% |
| 19 Oct 2020 | 445.60 | 443.00 | 449.95 | 438.00 | 160905 | 0.97% |
| 16 Oct 2020 | 441.30 | 450.90 | 456.35 | 438.10 | 170818 | -1.57% |
| 15 Oct 2020 | 448.35 | 453.90 | 460.15 | 446.35 | 205554 | -1.94% |
| 14 Oct 2020 | 457.20 | 468.00 | 468.90 | 449.00 | 221369 | -2.58% |
| 13 Oct 2020 | 469.30 | 458.05 | 474.25 | 457.05 | 212831 | 1.71% |
| 12 Oct 2020 | 461.40 | 466.20 | 469.95 | 459.00 | 147890 | -0.99% |
| 09 Oct 2020 | 466.00 | 475.00 | 475.00 | 465.00 | 142073 | -0.53% |
| 08 Oct 2020 | 468.50 | 470.15 | 479.15 | 464.00 | 202240 | -0.35% |
| 07 Oct 2020 | 470.15 | 474.00 | 475.00 | 463.00 | 182507 | 0.21% |
| 06 Oct 2020 | 469.15 | 465.60 | 484.40 | 461.00 | 434375 | -0.05% |
| 05 Oct 2020 | 469.40 | 465.40 | 472.95 | 462.25 | 111143 | 1.13% |
| 01 Oct 2020 | 464.15 | 467.95 | 472.00 | 457.50 | 102059 | 0.17% |
| 30 Sep 2020 | 463.35 | 467.45 | 472.95 | 461.00 | 88727 | -0.20% |
| 29 Sep 2020 | 464.30 | 471.00 | 477.00 | 461.00 | 251256 | -1.33% |
| 28 Sep 2020 | 470.55 | 457.00 | 478.00 | 453.00 | 327837 | 2.96% |
| 25 Sep 2020 | 457.00 | 467.00 | 467.00 | 453.55 | 302222 | -2.07% |
| 24 Sep 2020 | 466.65 | 452.00 | 474.05 | 440.05 | 594642 | 1.54% |
| 23 Sep 2020 | 459.55 | 462.35 | 470.00 | 434.30 | 420113 | -0.11% |
| 22 Sep 2020 | 460.05 | 469.20 | 470.00 | 425.00 | 690676 | -1.95% |
| 21 Sep 2020 | 469.20 | 482.00 | 484.95 | 465.55 | 511566 | -2.09% |
| 18 Sep 2020 | 479.20 | 482.70 | 496.00 | 475.60 | 597117 | 0.18% |
| 17 Sep 2020 | 478.35 | 484.40 | 489.00 | 475.65 | 213398 | -1.25% |
| 16 Sep 2020 | 484.40 | 478.05 | 491.50 | 478.05 | 360479 | 1.84% |
| 15 Sep 2020 | 475.65 | 480.00 | 482.00 | 466.65 | 285626 | 0.00% |
| 14 Sep 2020 | 475.65 | 473.00 | 487.00 | 471.60 | 202814 | 0.44% |
| 11 Sep 2020 | 473.55 | 475.35 | 478.50 | 471.50 | 116705 | 0.21% |
| 10 Sep 2020 | 472.55 | 469.00 | 476.75 | 469.00 | 177941 | 1.05% |
| 09 Sep 2020 | 467.65 | 477.05 | 477.05 | 460.00 | 319086 | -1.97% |
| 08 Sep 2020 | 477.05 | 478.75 | 484.10 | 475.00 | 734749 | -0.49% |
| 07 Sep 2020 | 479.40 | 485.00 | 486.15 | 475.00 | 360275 | -0.96% |
| 04 Sep 2020 | 484.05 | 476.05 | 492.75 | 476.05 | 383039 | -0.47% |
| 03 Sep 2020 | 486.35 | 487.00 | 491.45 | 483.40 | 240690 | -0.34% |
| 02 Sep 2020 | 488.00 | 487.00 | 494.40 | 483.15 | 380804 | 0.95% |
| 01 Sep 2020 | 483.40 | 468.15 | 491.00 | 468.15 | 476892 | 1.26% |
| 31 Aug 2020 | 477.40 | 499.60 | 504.65 | 471.55 | 1536484 | -2.67% |
| 28 Aug 2020 | 490.50 | 491.00 | 508.00 | 480.00 | 13620804 | -0.15% |
| 27 Aug 2020 | 491.25 | 500.00 | 503.55 | 488.40 | 472516 | -2.92% |
| 26 Aug 2020 | 506.00 | 507.00 | 512.40 | 492.90 | 590316 | 0.26% |
| 25 Aug 2020 | 504.70 | 490.00 | 508.00 | 486.10 | 1499991 | 3.95% |
| 24 Aug 2020 | 485.50 | 472.00 | 487.80 | 470.25 | 1197441 | 3.68% |
| 21 Aug 2020 | 468.25 | 468.20 | 473.00 | 464.85 | 338797 | 1.76% |
| 20 Aug 2020 | 460.15 | 468.50 | 477.00 | 457.15 | 650264 | -1.72% |
| 19 Aug 2020 | 468.20 | 475.00 | 479.85 | 467.00 | 243666 | -1.01% |
| 18 Aug 2020 | 473.00 | 469.10 | 478.00 | 469.10 | 254047 | 0.93% |
| 17 Aug 2020 | 468.65 | 482.00 | 487.85 | 465.75 | 220202 | -2.24% |
| 14 Aug 2020 | 479.40 | 490.25 | 494.80 | 471.40 | 273454 | -2.68% |
| 13 Aug 2020 | 492.60 | 485.80 | 495.60 | 485.80 | 374040 | 1.92% |
| 12 Aug 2020 | 483.30 | 492.40 | 492.95 | 481.60 | 223888 | -1.85% |
| 11 Aug 2020 | 492.40 | 492.80 | 504.70 | 486.65 | 403459 | 0.17% |
| 10 Aug 2020 | 491.55 | 495.00 | 495.00 | 482.00 | 247725 | -0.31% |
| 07 Aug 2020 | 493.10 | 478.35 | 498.40 | 478.35 | 402352 | 2.03% |
| 06 Aug 2020 | 483.30 | 488.55 | 503.95 | 475.75 | 727547 | -0.28% |
| 05 Aug 2020 | 484.65 | 453.40 | 487.30 | 453.30 | 1184648 | 7.89% |
| 04 Aug 2020 | 449.20 | 454.05 | 457.95 | 445.80 | 494267 | -0.11% |
| 03 Aug 2020 | 449.70 | 460.00 | 464.00 | 448.15 | 503854 | -1.16% |
| 31 Jul 2020 | 455.00 | 454.05 | 473.00 | 445.30 | 874950 | 0.23% |
| 30 Jul 2020 | 453.95 | 481.00 | 488.00 | 445.05 | 1126048 | -4.97% |
| 29 Jul 2020 | 477.70 | 502.40 | 508.00 | 475.00 | 1197228 | -6.11% |
| 28 Jul 2020 | 508.80 | 490.00 | 517.95 | 487.50 | 1222641 | 4.51% |
| 27 Jul 2020 | 486.85 | 535.00 | 544.00 | 478.90 | 1472208 | -9.44% |
| 24 Jul 2020 | 537.60 | 538.00 | 546.70 | 532.20 | 324551 | -0.63% |
| 23 Jul 2020 | 541.00 | 540.00 | 568.00 | 535.00 | 1923891 | 2.00% |
| 22 Jul 2020 | 530.40 | 535.90 | 539.00 | 527.10 | 416536 | -0.40% |
| 21 Jul 2020 | 532.55 | 538.00 | 540.50 | 527.55 | 344747 | 0.44% |
| 20 Jul 2020 | 530.20 | 529.00 | 543.90 | 527.10 | 340881 | 0.58% |
| 17 Jul 2020 | 527.15 | 545.10 | 549.90 | 524.05 | 417101 | -3.16% |
| 16 Jul 2020 | 544.35 | 533.00 | 568.90 | 533.00 | 2342217 | 3.31% |
| 15 Jul 2020 | 526.90 | 515.25 | 532.80 | 511.55 | 629677 | 3.02% |
| 14 Jul 2020 | 511.45 | 511.70 | 521.95 | 505.00 | 441852 | 0.32% |
| 13 Jul 2020 | 509.80 | 510.05 | 518.50 | 504.05 | 449498 | -0.05% |
| 10 Jul 2020 | 510.05 | 501.75 | 515.50 | 498.05 | 404222 | 1.57% |
| 09 Jul 2020 | 502.15 | 505.45 | 517.50 | 495.10 | 527546 | -0.51% |
| 08 Jul 2020 | 504.70 | 502.80 | 513.60 | 499.00 | 342789 | 0.77% |
| 07 Jul 2020 | 500.85 | 493.95 | 506.00 | 492.00 | 302556 | 1.47% |
| 06 Jul 2020 | 493.60 | 492.00 | 504.05 | 488.20 | 399369 | 0.33% |
| 03 Jul 2020 | 492.00 | 494.60 | 496.90 | 488.20 | 230670 | -0.15% |
| 02 Jul 2020 | 492.75 | 473.10 | 498.80 | 471.45 | 725668 | 4.29% |
| 01 Jul 2020 | 472.50 | 470.00 | 476.95 | 470.00 | 141118 | 0.56% |
| 30 Jun 2020 | 469.85 | 473.00 | 479.95 | 466.50 | 239034 | -0.32% |
| 29 Jun 2020 | 471.35 | 466.20 | 483.90 | 466.05 | 157050 | -0.31% |
| 26 Jun 2020 | 472.80 | 480.00 | 489.80 | 470.00 | 388073 | -1.04% |
| 25 Jun 2020 | 477.75 | 475.00 | 488.90 | 475.00 | 547284 | 0.64% |
| 24 Jun 2020 | 474.70 | 481.90 | 491.80 | 473.30 | 457322 | -0.69% |
| 23 Jun 2020 | 478.00 | 474.70 | 496.55 | 472.00 | 604255 | 1.98% |
| 22 Jun 2020 | 468.70 | 452.45 | 480.00 | 450.00 | 1201901 | 5.02% |
| 19 Jun 2020 | 446.30 | 415.00 | 456.00 | 414.95 | 1162740 | 7.21% |
| 18 Jun 2020 | 416.30 | 416.00 | 428.95 | 407.10 | 424859 | 0.05% |
| 17 Jun 2020 | 416.10 | 401.90 | 421.80 | 398.00 | 419120 | 3.92% |
| 16 Jun 2020 | 400.40 | 416.25 | 424.30 | 390.20 | 553182 | -2.74% |
| 15 Jun 2020 | 411.70 | 391.80 | 419.80 | 390.20 | 432905 | 5.62% |
| 12 Jun 2020 | 389.80 | 390.00 | 400.00 | 387.00 | 608519 | -3.87% |
| 11 Jun 2020 | 405.50 | 421.90 | 428.05 | 402.30 | 164966 | -3.41% |
| 10 Jun 2020 | 419.80 | 419.80 | 430.00 | 413.45 | 205168 | -0.46% |
| 09 Jun 2020 | 421.75 | 436.90 | 436.90 | 412.70 | 573563 | -1.14% |
| 08 Jun 2020 | 426.60 | 400.00 | 443.70 | 395.50 | 1145611 | 8.11% |
| 05 Jun 2020 | 394.60 | 391.00 | 398.70 | 390.75 | 326922 | 1.82% |
| 04 Jun 2020 | 387.55 | 386.20 | 399.80 | 385.60 | 310987 | 0.25% |
| 03 Jun 2020 | 386.60 | 400.05 | 405.00 | 383.00 | 586265 | -0.72% |
| 02 Jun 2020 | 389.40 | 391.95 | 398.00 | 382.50 | 321185 | 0.28% |
| 01 Jun 2020 | 388.30 | 381.40 | 400.00 | 381.40 | 385019 | 1.89% |
| 29 May 2020 | 381.10 | 379.65 | 384.00 | 375.00 | 335963 | 0.73% |
| 28 May 2020 | 378.35 | 377.90 | 383.00 | 374.50 | 244808 | 0.73% |
| 27 May 2020 | 375.60 | 380.00 | 384.15 | 373.10 | 438219 | -1.24% |
| 26 May 2020 | 380.30 | 378.00 | 390.00 | 374.75 | 703926 | 1.56% |
| 22 May 2020 | 374.45 | 372.50 | 379.50 | 367.50 | 390026 | 0.03% |
| 21 May 2020 | 374.35 | 375.80 | 380.00 | 366.15 | 398561 | 0.54% |
| 20 May 2020 | 372.35 | 365.85 | 376.50 | 362.40 | 477080 | 2.29% |
| 19 May 2020 | 364.00 | 358.00 | 370.00 | 355.95 | 602837 | 3.69% |
| 18 May 2020 | 351.05 | 355.00 | 358.00 | 347.60 | 253464 | -1.21% |
| 15 May 2020 | 355.35 | 365.90 | 373.00 | 354.00 | 508723 | -1.95% |
| 14 May 2020 | 362.40 | 359.95 | 364.85 | 357.00 | 196429 | -0.70% |
| 13 May 2020 | 364.95 | 379.65 | 379.65 | 359.85 | 543152 | 0.83% |
| 12 May 2020 | 361.95 | 359.95 | 368.00 | 352.50 | 389802 | 0.10% |
| 11 May 2020 | 361.60 | 367.85 | 371.00 | 351.20 | 698178 | 0.84% |
| 08 May 2020 | 358.60 | 430.00 | 430.00 | 355.00 | 3230647 | -5.12% |
| 07 May 2020 | 377.95 | 368.95 | 382.00 | 361.25 | 423717 | 4.70% |
| 06 May 2020 | 361.00 | 354.70 | 379.00 | 351.65 | 866935 | 3.75% |
| 05 May 2020 | 347.95 | 354.90 | 365.00 | 347.00 | 160460 | -0.03% |
| 04 May 2020 | 348.05 | 348.25 | 359.85 | 342.05 | 295986 | -4.87% |
| 30 Apr 2020 | 365.85 | 348.70 | 373.05 | 346.15 | 770922 | 6.90% |
| 29 Apr 2020 | 342.25 | 334.15 | 347.00 | 324.10 | 512443 | 2.42% |
| 28 Apr 2020 | 334.15 | 326.90 | 336.00 | 320.05 | 637707 | 3.74% |
| 27 Apr 2020 | 322.10 | 312.15 | 327.80 | 312.05 | 262666 | 3.95% |
| 24 Apr 2020 | 309.85 | 325.00 | 325.00 | 309.00 | 852258 | -5.94% |
| 23 Apr 2020 | 329.40 | 323.90 | 341.75 | 322.00 | 260756 | 2.89% |
| 22 Apr 2020 | 320.15 | 315.25 | 330.30 | 315.05 | 162431 | 0.33% |
| 21 Apr 2020 | 319.10 | 333.00 | 333.00 | 315.50 | 264891 | -5.14% |
| 20 Apr 2020 | 336.40 | 342.00 | 348.00 | 330.10 | 233993 | -1.03% |
| 17 Apr 2020 | 339.90 | 337.00 | 348.00 | 332.15 | 164635 | 3.47% |
| 16 Apr 2020 | 328.50 | 317.05 | 332.75 | 317.00 | 118889 | 2.30% |
| 15 Apr 2020 | 321.10 | 348.75 | 352.30 | 317.00 | 297937 | -6.59% |
| 13 Apr 2020 | 343.75 | 338.50 | 348.00 | 318.85 | 566937 | 2.58% |
| 09 Apr 2020 | 335.10 | 309.00 | 338.80 | 300.00 | 819532 | 12.56% |
| 08 Apr 2020 | 297.70 | 275.00 | 302.65 | 274.75 | 666974 | 8.20% |
| 07 Apr 2020 | 275.15 | 283.00 | 289.70 | 272.00 | 724231 | -0.90% |
| 03 Apr 2020 | 277.65 | 281.10 | 289.00 | 275.40 | 116723 | -1.23% |
| 01 Apr 2020 | 281.10 | 275.00 | 284.35 | 274.50 | 156424 | 1.68% |
| 31 Mar 2020 | 276.45 | 280.00 | 282.60 | 271.00 | 326530 | 1.88% |
| 30 Mar 2020 | 271.35 | 258.15 | 277.00 | 248.00 | 300960 | 1.40% |
| 27 Mar 2020 | 267.60 | 281.40 | 293.55 | 243.65 | 940791 | 0.26% |
| 26 Mar 2020 | 266.90 | 243.00 | 267.05 | 243.00 | 372132 | 9.93% |
| 25 Mar 2020 | 242.80 | 208.45 | 242.80 | 208.45 | 190766 | 9.99% |
| 24 Mar 2020 | 220.75 | 204.15 | 240.05 | 203.60 | 360190 | -2.41% |
| 23 Mar 2020 | 226.20 | 232.35 | 253.65 | 226.20 | 257649 | -19.99% |
| 20 Mar 2020 | 282.70 | 304.10 | 313.90 | 273.40 | 2252147 | -6.41% |
| 19 Mar 2020 | 302.05 | 285.00 | 310.00 | 262.45 | 719436 | 1.87% |
| 18 Mar 2020 | 296.50 | 353.00 | 353.00 | 295.00 | 437587 | -13.06% |
| 17 Mar 2020 | 341.05 | 374.90 | 390.00 | 335.00 | 559314 | -8.96% |
| 16 Mar 2020 | 374.60 | 366.50 | 387.55 | 347.00 | 477286 | -0.64% |
| 13 Mar 2020 | 377.00 | 320.00 | 444.00 | 310.00 | 676882 | 1.77% |
| 12 Mar 2020 | 370.45 | 371.00 | 389.00 | 322.25 | 666926 | -7.65% |
| 11 Mar 2020 | 401.15 | 390.00 | 424.55 | 390.00 | 287152 | -1.06% |
| 09 Mar 2020 | 405.45 | 416.10 | 425.00 | 394.00 | 289493 | -6.41% |
| 06 Mar 2020 | 433.20 | 429.00 | 441.50 | 411.00 | 279326 | -2.78% |
| 05 Mar 2020 | 445.60 | 430.10 | 448.00 | 430.10 | 283696 | 1.50% |
| 04 Mar 2020 | 439.00 | 473.00 | 473.00 | 427.00 | 429695 | -5.95% |
| 03 Mar 2020 | 466.75 | 453.75 | 470.00 | 440.85 | 319785 | 6.02% |
| 02 Mar 2020 | 440.25 | 477.00 | 492.25 | 430.00 | 352561 | -7.55% |
| 28 Feb 2020 | 476.20 | 465.30 | 479.95 | 454.00 | 480149 | -3.14% |
| 27 Feb 2020 | 491.65 | 495.05 | 497.05 | 481.15 | 355918 | -1.60% |
| 26 Feb 2020 | 499.65 | 500.10 | 504.90 | 496.00 | 297790 | -0.90% |
| 25 Feb 2020 | 504.20 | 504.00 | 509.90 | 494.00 | 639200 | 0.17% |
| 24 Feb 2020 | 503.35 | 505.00 | 524.65 | 498.00 | 781705 | -1.49% |
| 20 Feb 2020 | 510.95 | 500.00 | 523.70 | 493.15 | 1011218 | 2.16% |
| 19 Feb 2020 | 500.15 | 495.35 | 514.75 | 489.10 | 904506 | 1.98% |
| 18 Feb 2020 | 490.45 | 465.10 | 499.00 | 465.10 | 647937 | 4.70% |
| 17 Feb 2020 | 468.45 | 472.35 | 476.00 | 461.25 | 145726 | -1.28% |
| 14 Feb 2020 | 474.50 | 479.00 | 482.95 | 472.10 | 211391 | -0.86% |
| 13 Feb 2020 | 478.60 | 478.00 | 480.05 | 471.15 | 112731 | 0.70% |
| 12 Feb 2020 | 475.25 | 477.10 | 483.35 | 472.15 | 150514 | -0.49% |
| 11 Feb 2020 | 477.60 | 470.00 | 485.00 | 468.00 | 465872 | 1.68% |
| 10 Feb 2020 | 469.70 | 472.05 | 478.80 | 466.05 | 454469 | -0.50% |
| 07 Feb 2020 | 472.05 | 470.90 | 474.90 | 468.45 | 377143 | 1.23% |
| 06 Feb 2020 | 466.30 | 467.90 | 469.00 | 458.55 | 147441 | 0.61% |
| 05 Feb 2020 | 463.45 | 457.00 | 467.95 | 456.70 | 286835 | 0.65% |
| 04 Feb 2020 | 460.45 | 445.00 | 464.80 | 444.00 | 451267 | 4.42% |
| 03 Feb 2020 | 440.95 | 445.55 | 455.15 | 431.00 | 189413 | -1.69% |
| 01 Feb 2020 | 448.55 | 472.00 | 478.90 | 442.25 | 279659 | -4.68% |
| 31 Jan 2020 | 470.55 | 463.10 | 473.40 | 455.10 | 277062 | 1.28% |
| 30 Jan 2020 | 464.60 | 468.10 | 474.70 | 450.00 | 323170 | -0.72% |
| 29 Jan 2020 | 467.95 | 466.10 | 479.35 | 464.00 | 291596 | 0.43% |
| 28 Jan 2020 | 465.95 | 490.10 | 493.30 | 462.50 | 462719 | -4.76% |
| 27 Jan 2020 | 489.25 | 468.90 | 498.75 | 467.55 | 982898 | 3.56% |
| 24 Jan 2020 | 472.45 | 443.75 | 484.00 | 440.00 | 1888294 | 6.78% |
| 23 Jan 2020 | 442.45 | 432.00 | 447.70 | 429.10 | 405903 | 2.61% |
| 22 Jan 2020 | 431.20 | 433.75 | 436.70 | 427.20 | 205996 | 0.21% |
| 21 Jan 2020 | 430.30 | 417.95 | 439.70 | 415.40 | 725349 | 1.50% |
| 20 Jan 2020 | 423.95 | 430.00 | 437.00 | 413.70 | 263574 | -1.45% |
| 17 Jan 2020 | 430.20 | 425.20 | 437.70 | 425.20 | 261866 | 0.97% |
| 16 Jan 2020 | 426.05 | 429.50 | 430.00 | 423.30 | 126661 | -0.49% |
| 15 Jan 2020 | 428.15 | 435.75 | 438.00 | 420.60 | 286932 | -1.74% |
| 14 Jan 2020 | 435.75 | 417.85 | 443.80 | 415.60 | 1513149 | 4.97% |
| 13 Jan 2020 | 415.10 | 408.00 | 417.40 | 404.25 | 333615 | 1.77% |
| 10 Jan 2020 | 407.90 | 407.00 | 411.50 | 402.35 | 476313 | 1.23% |
| 09 Jan 2020 | 402.95 | 411.00 | 414.40 | 401.00 | 449972 | -1.00% |
| 08 Jan 2020 | 407.00 | 385.10 | 415.75 | 384.10 | 814733 | 2.58% |
| 07 Jan 2020 | 396.75 | 393.00 | 403.95 | 392.50 | 267829 | 1.90% |
| 06 Jan 2020 | 389.35 | 410.00 | 414.60 | 386.05 | 492570 | -6.09% |
| 03 Jan 2020 | 414.60 | 419.00 | 422.00 | 412.00 | 414355 | -0.65% |
| 02 Jan 2020 | 417.30 | 416.05 | 424.25 | 412.20 | 622136 | 0.82% |
| 01 Jan 2020 | 413.90 | 411.40 | 422.90 | 406.40 | 1018976 | 1.75% |
| 31 Dec 2019 | 406.80 | 410.00 | 424.40 | 403.25 | 1388099 | -2.19% |
| 30 Dec 2019 | 415.90 | 430.00 | 452.00 | 400.05 | 5583224 | -2.57% |
| 27 Dec 2019 | 426.85 | 367.95 | 436.65 | 366.65 | 5220160 | 17.30% |
| 26 Dec 2019 | 363.90 | 382.70 | 384.65 | 362.00 | 294608 | -4.07% |
| 24 Dec 2019 | 379.35 | 353.05 | 382.00 | 353.05 | 816655 | 6.87% |
| 23 Dec 2019 | 354.95 | 349.95 | 357.00 | 345.00 | 83753 | 0.58% |
| 20 Dec 2019 | 352.90 | 354.10 | 360.00 | 350.00 | 91910 | 0.27% |
| 19 Dec 2019 | 351.95 | 339.25 | 357.70 | 337.10 | 135873 | 2.94% |
| 18 Dec 2019 | 341.90 | 345.00 | 346.00 | 340.00 | 67226 | -1.11% |
| 17 Dec 2019 | 345.75 | 348.35 | 353.95 | 345.00 | 138047 | -1.37% |
| 16 Dec 2019 | 350.55 | 353.05 | 359.50 | 350.00 | 127894 | -1.27% |
| 13 Dec 2019 | 355.05 | 356.05 | 357.45 | 352.10 | 106041 | -0.11% |
| 12 Dec 2019 | 355.45 | 357.80 | 359.80 | 352.50 | 113851 | -0.27% |
| 11 Dec 2019 | 356.40 | 351.55 | 361.65 | 351.55 | 289656 | 0.72% |
| 10 Dec 2019 | 353.85 | 358.00 | 362.80 | 350.10 | 181346 | -0.39% |
| 09 Dec 2019 | 355.25 | 352.35 | 364.80 | 352.00 | 364820 | -0.15% |
| 06 Dec 2019 | 355.80 | 343.10 | 359.70 | 343.10 | 429265 | 3.04% |
| 05 Dec 2019 | 345.30 | 347.20 | 350.00 | 340.00 | 124667 | -0.17% |
| 04 Dec 2019 | 345.90 | 340.00 | 356.00 | 340.00 | 425414 | 0.52% |
| 03 Dec 2019 | 344.10 | 335.00 | 345.00 | 333.55 | 155176 | 2.30% |
| 02 Dec 2019 | 336.35 | 349.60 | 349.60 | 334.05 | 189601 | -3.19% |
| 29 Nov 2019 | 347.45 | 332.75 | 350.00 | 332.30 | 734994 | 5.32% |
| 28 Nov 2019 | 329.90 | 323.80 | 340.00 | 323.80 | 371974 | 1.23% |
| 27 Nov 2019 | 325.90 | 316.95 | 337.00 | 313.80 | 947465 | 3.81% |
| 26 Nov 2019 | 313.95 | 313.00 | 321.00 | 311.55 | 332675 | 0.59% |
| 25 Nov 2019 | 312.10 | 303.00 | 315.00 | 303.00 | 560029 | 3.45% |
| 22 Nov 2019 | 301.70 | 303.00 | 306.95 | 295.25 | 155089 | 0.30% |
| 21 Nov 2019 | 300.80 | 306.55 | 307.40 | 300.00 | 127758 | -2.05% |
| 20 Nov 2019 | 307.10 | 305.05 | 307.85 | 304.50 | 118364 | 0.08% |
| 19 Nov 2019 | 306.85 | 305.00 | 312.00 | 302.10 | 79119 | -0.16% |
| 18 Nov 2019 | 307.35 | 319.60 | 319.60 | 305.00 | 121601 | -2.16% |
| 15 Nov 2019 | 314.15 | 315.95 | 318.15 | 310.75 | 106685 | -0.41% |
| 14 Nov 2019 | 315.45 | 318.05 | 325.40 | 308.45 | 248384 | -0.63% |
| 13 Nov 2019 | 317.45 | 302.00 | 320.00 | 298.60 | 335086 | 6.31% |
| 11 Nov 2019 | 298.60 | 295.00 | 300.80 | 294.00 | 111160 | 1.79% |
| 08 Nov 2019 | 293.35 | 297.50 | 302.60 | 292.00 | 104259 | -1.51% |
| 07 Nov 2019 | 297.85 | 299.00 | 303.75 | 296.00 | 112714 | -0.10% |
| 06 Nov 2019 | 298.15 | 307.00 | 308.55 | 295.25 | 195778 | -3.76% |
| 05 Nov 2019 | 309.80 | 315.50 | 320.00 | 308.00 | 57620 | -2.49% |
| 04 Nov 2019 | 317.70 | 310.00 | 325.45 | 310.00 | 111675 | 0.75% |
| 01 Nov 2019 | 315.35 | 326.00 | 329.70 | 311.20 | 138139 | -2.71% |
| 31 Oct 2019 | 324.15 | 325.00 | 329.80 | 320.00 | 120130 | -1.16% |
| 30 Oct 2019 | 327.95 | 331.95 | 331.95 | 326.00 | 216229 | -0.08% |
| 29 Oct 2019 | 328.20 | 323.30 | 339.60 | 320.50 | 394010 | -0.06% |
| 27 Oct 2019 | 328.40 | 330.00 | 331.80 | 326.00 | 30900 | -0.09% |
| 25 Oct 2019 | 328.70 | 332.50 | 334.70 | 322.90 | 221130 | -1.92% |
| 24 Oct 2019 | 335.15 | 315.00 | 351.80 | 315.00 | 1148382 | 8.46% |
| 23 Oct 2019 | 309.00 | 293.00 | 316.00 | 289.75 | 1156125 | 7.80% |
| 22 Oct 2019 | 286.65 | 287.50 | 289.00 | 277.00 | 99658 | 0.40% |
| 18 Oct 2019 | 285.50 | 282.10 | 296.60 | 277.20 | 432300 | 0.92% |
| 17 Oct 2019 | 282.90 | 278.00 | 287.75 | 274.15 | 71185 | 2.46% |
| 16 Oct 2019 | 276.10 | 272.00 | 278.20 | 272.00 | 82586 | 0.49% |
| 15 Oct 2019 | 274.75 | 265.05 | 276.00 | 265.05 | 51108 | 3.19% |
| 14 Oct 2019 | 266.25 | 262.55 | 270.45 | 262.55 | 33063 | -0.08% |
| 11 Oct 2019 | 266.45 | 271.60 | 275.00 | 265.10 | 32423 | -1.90% |
| 10 Oct 2019 | 271.60 | 267.00 | 274.80 | 265.05 | 71161 | 1.74% |
| 09 Oct 2019 | 266.95 | 262.60 | 269.80 | 260.85 | 82128 | 0.79% |
| 07 Oct 2019 | 264.85 | 261.60 | 268.50 | 259.00 | 103872 | -0.21% |
| 04 Oct 2019 | 265.40 | 270.00 | 271.95 | 262.00 | 22316 | 0.66% |
| 03 Oct 2019 | 263.65 | 273.05 | 276.90 | 262.50 | 158502 | -5.09% |
| 01 Oct 2019 | 277.80 | 275.15 | 280.50 | 271.00 | 81636 | -0.27% |
| 30 Sep 2019 | 278.55 | 288.20 | 288.20 | 271.35 | 142234 | -2.14% |
| 27 Sep 2019 | 284.65 | 281.25 | 287.55 | 280.50 | 131127 | 0.67% |
| 26 Sep 2019 | 282.75 | 272.20 | 284.50 | 270.70 | 193709 | 3.12% |
| 25 Sep 2019 | 274.20 | 297.00 | 299.60 | 271.00 | 1900531 | -8.92% |
| 24 Sep 2019 | 301.05 | 302.60 | 310.00 | 297.00 | 2088122 | 0.42% |
| 23 Sep 2019 | 299.80 | 270.55 | 303.00 | 269.45 | 1661667 | 9.94% |
| 20 Sep 2019 | 272.70 | 227.40 | 276.00 | 226.00 | 887129 | 17.44% |
| 19 Sep 2019 | 232.20 | 230.70 | 232.70 | 228.65 | 108441 | -0.04% |
| 18 Sep 2019 | 232.30 | 228.55 | 234.65 | 223.00 | 115913 | 2.40% |
| 17 Sep 2019 | 226.85 | 232.60 | 235.00 | 225.10 | 36306 | -2.93% |
| 16 Sep 2019 | 233.70 | 232.00 | 236.50 | 230.55 | 77546 | -0.36% |
| 13 Sep 2019 | 234.55 | 233.35 | 235.15 | 230.10 | 76235 | 0.51% |
| 12 Sep 2019 | 233.35 | 229.70 | 238.70 | 229.70 | 163026 | 1.59% |
| 11 Sep 2019 | 229.70 | 222.20 | 232.00 | 221.10 | 170904 | 4.03% |
| 09 Sep 2019 | 220.80 | 213.00 | 226.00 | 212.65 | 124587 | 3.64% |
| 06 Sep 2019 | 213.05 | 214.05 | 216.00 | 210.05 | 59173 | -0.40% |
| 05 Sep 2019 | 213.90 | 215.95 | 218.85 | 212.20 | 30630 | -0.05% |
| 04 Sep 2019 | 214.00 | 214.95 | 215.30 | 211.20 | 81632 | 0.26% |
| 03 Sep 2019 | 213.45 | 215.20 | 216.00 | 212.10 | 34799 | -0.74% |
| 30 Aug 2019 | 215.05 | 225.00 | 225.00 | 212.95 | 249582 | -4.32% |
| 29 Aug 2019 | 224.75 | 228.95 | 228.95 | 223.45 | 48033 | -1.27% |
| 28 Aug 2019 | 227.65 | 219.75 | 233.00 | 219.75 | 160476 | 3.59% |
| 27 Aug 2019 | 219.75 | 219.60 | 223.85 | 216.05 | 79921 | 0.57% |
| 26 Aug 2019 | 218.50 | 200.65 | 231.00 | 200.00 | 862250 | 9.33% |
| 23 Aug 2019 | 199.85 | 200.00 | 202.85 | 197.30 | 73213 | -1.62% |
| 22 Aug 2019 | 203.15 | 205.75 | 206.95 | 200.00 | 134629 | -1.22% |
| 21 Aug 2019 | 205.65 | 211.90 | 211.95 | 205.00 | 67497 | -2.16% |
| 20 Aug 2019 | 210.20 | 211.60 | 215.55 | 208.00 | 48136 | -2.07% |
| 19 Aug 2019 | 214.65 | 208.95 | 216.00 | 206.50 | 142560 | 2.04% |
| 16 Aug 2019 | 210.35 | 205.05 | 212.40 | 205.05 | 33790 | 0.79% |
| 14 Aug 2019 | 208.70 | 211.90 | 211.90 | 205.70 | 32872 | -0.62% |
| 13 Aug 2019 | 210.00 | 211.70 | 212.95 | 204.40 | 78897 | -0.80% |
| 09 Aug 2019 | 211.70 | 203.70 | 213.00 | 200.50 | 235451 | 3.37% |
| 08 Aug 2019 | 204.80 | 205.55 | 205.90 | 201.60 | 58229 | 0.81% |
| 07 Aug 2019 | 203.15 | 203.30 | 206.95 | 195.30 | 684026 | 1.60% |
| 06 Aug 2019 | 199.95 | 196.60 | 201.75 | 196.60 | 573688 | 0.15% |
| 05 Aug 2019 | 199.65 | 198.00 | 202.00 | 197.00 | 49101 | -0.03% |
| 02 Aug 2019 | 199.70 | 207.45 | 207.95 | 199.00 | 99285 | -3.74% |
| 01 Aug 2019 | 207.45 | 218.10 | 221.90 | 205.15 | 144269 | -4.88% |
| 31 Jul 2019 | 218.10 | 224.50 | 227.30 | 217.00 | 149183 | -3.96% |
| 30 Jul 2019 | 227.10 | 225.30 | 228.90 | 224.45 | 93333 | 0.04% |
| 29 Jul 2019 | 227.00 | 224.55 | 228.95 | 224.10 | 49192 | 1.09% |
| 26 Jul 2019 | 224.55 | 225.40 | 227.90 | 220.00 | 61197 | -1.71% |
| 25 Jul 2019 | 228.45 | 226.80 | 231.00 | 224.25 | 131102 | -0.24% |
| 24 Jul 2019 | 229.00 | 225.00 | 229.45 | 219.85 | 332255 | 1.53% |
| 23 Jul 2019 | 225.55 | 218.95 | 227.00 | 218.10 | 351113 | 0.20% |
| 22 Jul 2019 | 225.10 | 225.05 | 226.40 | 219.70 | 142529 | 0.02% |
| 19 Jul 2019 | 225.05 | 224.10 | 226.90 | 222.35 | 98633 | -0.02% |
| 18 Jul 2019 | 225.10 | 221.50 | 227.35 | 221.50 | 97498 | 0.18% |
| 17 Jul 2019 | 224.70 | 220.10 | 225.40 | 220.10 | 42336 | 1.33% |
| 16 Jul 2019 | 221.75 | 218.00 | 222.75 | 217.85 | 29133 | 1.21% |
| 15 Jul 2019 | 219.10 | 217.00 | 220.45 | 217.00 | 61673 | 0.27% |
| 12 Jul 2019 | 218.50 | 219.00 | 221.30 | 217.25 | 46208 | -0.70% |
| 11 Jul 2019 | 220.05 | 220.05 | 222.95 | 216.35 | 67411 | 0.50% |
| 10 Jul 2019 | 218.95 | 215.10 | 222.45 | 215.10 | 225752 | 1.34% |
| 09 Jul 2019 | 216.05 | 215.55 | 218.85 | 213.60 | 298640 | 0.02% |
| 08 Jul 2019 | 216.00 | 217.50 | 221.45 | 213.00 | 282286 | -2.46% |
| 05 Jul 2019 | 221.45 | 221.15 | 227.00 | 219.05 | 64140 | -0.45% |
| 04 Jul 2019 | 222.45 | 219.00 | 223.80 | 219.00 | 91257 | -0.11% |
| 03 Jul 2019 | 222.70 | 220.00 | 225.95 | 216.55 | 94443 | 1.67% |
| 02 Jul 2019 | 219.05 | 220.00 | 220.75 | 216.50 | 38169 | -0.43% |
| 01 Jul 2019 | 220.00 | 218.00 | 222.80 | 218.00 | 145679 | -0.02% |
| 28 Jun 2019 | 220.05 | 218.00 | 223.90 | 216.00 | 137663 | 0.87% |
| 27 Jun 2019 | 218.15 | 218.40 | 219.90 | 214.00 | 114119 | 0.14% |
| 26 Jun 2019 | 217.85 | 217.00 | 218.70 | 215.80 | 59115 | -0.30% |
| 25 Jun 2019 | 218.50 | 216.20 | 219.20 | 215.05 | 41972 | 1.04% |
| 24 Jun 2019 | 216.25 | 218.10 | 219.15 | 214.15 | 50582 | -1.55% |
| 21 Jun 2019 | 219.65 | 219.00 | 221.00 | 216.50 | 92762 | 0.66% |
| 20 Jun 2019 | 218.20 | 214.00 | 220.00 | 212.90 | 58482 | 0.60% |
| 19 Jun 2019 | 216.90 | 217.80 | 221.00 | 210.15 | 128939 | -0.64% |
| 18 Jun 2019 | 218.30 | 217.50 | 219.20 | 214.10 | 55302 | 0.34% |
| 17 Jun 2019 | 217.55 | 215.40 | 221.00 | 215.40 | 51864 | -0.21% |
| 14 Jun 2019 | 218.00 | 220.10 | 222.80 | 217.00 | 52183 | -1.38% |
| 13 Jun 2019 | 221.05 | 220.25 | 222.55 | 218.40 | 88552 | -0.29% |
| 12 Jun 2019 | 221.70 | 226.00 | 227.35 | 221.00 | 93272 | -2.31% |
| 11 Jun 2019 | 226.95 | 234.50 | 234.50 | 226.05 | 107587 | -1.22% |
| 10 Jun 2019 | 229.75 | 231.00 | 235.70 | 227.10 | 262121 | -1.03% |
| 07 Jun 2019 | 232.15 | 226.85 | 234.00 | 223.20 | 293272 | 2.34% |
| 06 Jun 2019 | 226.85 | 227.00 | 228.50 | 222.05 | 262061 | 0.00% |
| 04 Jun 2019 | 226.85 | 225.00 | 228.00 | 218.40 | 154859 | -0.26% |
| 03 Jun 2019 | 227.45 | 219.35 | 230.00 | 218.10 | 489030 | 2.78% |
| 31 May 2019 | 221.30 | 220.45 | 223.70 | 214.90 | 513838 | 1.82% |
| 30 May 2019 | 217.35 | 212.80 | 219.85 | 212.00 | 401444 | 2.33% |
| 29 May 2019 | 212.40 | 214.95 | 218.00 | 209.00 | 502546 | -0.59% |
| 28 May 2019 | 213.65 | 200.15 | 216.00 | 198.65 | 3782051 | 7.39% |
| 27 May 2019 | 198.95 | 200.00 | 201.55 | 198.10 | 1425531 | 0.48% |
| 24 May 2019 | 198.00 | 199.80 | 199.80 | 197.00 | 1166048 | 0.03% |
| 23 May 2019 | 197.95 | 203.00 | 203.00 | 197.20 | 925820 | -1.00% |
| 22 May 2019 | 199.95 | 202.00 | 202.00 | 198.00 | 90165 | -0.03% |
| 21 May 2019 | 200.00 | 201.50 | 203.40 | 198.15 | 177401 | 0.00% |
| 20 May 2019 | 200.00 | 210.00 | 210.05 | 199.30 | 746962 | 0.00% |
| 17 May 2019 | 200.00 | 202.00 | 202.95 | 199.00 | 174041 | 0.05% |
| 16 May 2019 | 199.90 | 208.80 | 208.80 | 199.00 | 185657 | -3.24% |
| 15 May 2019 | 206.60 | 212.90 | 212.90 | 205.00 | 87917 | -2.25% |
| 14 May 2019 | 211.35 | 211.80 | 215.75 | 209.50 | 103633 | -0.21% |
| 13 May 2019 | 211.80 | 219.95 | 219.95 | 210.00 | 133275 | -2.80% |
| 10 May 2019 | 217.90 | 217.90 | 220.00 | 215.05 | 47275 | 0.88% |
| 09 May 2019 | 216.00 | 219.00 | 221.70 | 215.50 | 48300 | -1.59% |
| 08 May 2019 | 219.50 | 220.05 | 220.20 | 215.50 | 46535 | 0.11% |
