ITI Ltd
NSE :ITI BSE :523610 Sector : Telecomm Equipment & Infra ServicesBuy, Sell or Hold ITI ?
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
ITI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 292.60 | 292.30 | 303.00 | 285.15 | 2321373 | 0.09% |
| 06 May 2024 | 292.35 | 302.00 | 302.65 | 286.75 | 1289095 | -2.58% |
| 03 May 2024 | 300.10 | 306.65 | 307.40 | 297.00 | 1474001 | -1.54% |
| 02 May 2024 | 304.80 | 308.55 | 309.05 | 303.45 | 1569143 | -0.72% |
| 30 Apr 2024 | 307.00 | 307.95 | 312.75 | 303.05 | 4987971 | 0.47% |
| 29 Apr 2024 | 305.55 | 294.45 | 318.80 | 291.25 | 18996938 | 4.30% |
| 26 Apr 2024 | 292.95 | 293.70 | 298.95 | 289.50 | 1901268 | -0.19% |
| 25 Apr 2024 | 293.50 | 294.90 | 297.70 | 290.75 | 2001554 | -0.84% |
| 24 Apr 2024 | 296.00 | 295.00 | 302.95 | 290.50 | 7126050 | 0.92% |
| 23 Apr 2024 | 293.30 | 280.80 | 312.70 | 276.60 | 29556348 | 4.96% |
| 22 Apr 2024 | 279.45 | 253.00 | 285.50 | 251.45 | 22381623 | 12.59% |
| 19 Apr 2024 | 248.20 | 250.00 | 253.90 | 243.15 | 781923 | -1.45% |
| 18 Apr 2024 | 251.85 | 255.90 | 261.50 | 250.00 | 767159 | -0.81% |
| 16 Apr 2024 | 253.90 | 247.00 | 258.15 | 245.10 | 667206 | 0.73% |
| 15 Apr 2024 | 252.05 | 258.00 | 258.00 | 246.75 | 861469 | -4.09% |
| 12 Apr 2024 | 262.80 | 268.20 | 269.90 | 261.40 | 548868 | -2.03% |
| 10 Apr 2024 | 268.25 | 268.00 | 277.20 | 265.50 | 1160702 | 0.64% |
| 09 Apr 2024 | 266.55 | 271.10 | 274.00 | 263.55 | 649979 | -1.39% |
| 08 Apr 2024 | 270.30 | 277.20 | 278.30 | 268.80 | 702370 | -1.94% |
| 05 Apr 2024 | 275.65 | 272.05 | 277.90 | 268.80 | 1192199 | 1.81% |
| 04 Apr 2024 | 270.75 | 275.05 | 277.75 | 267.15 | 978441 | -0.90% |
| 03 Apr 2024 | 273.20 | 275.00 | 281.00 | 272.00 | 1607346 | 0.22% |
| 02 Apr 2024 | 272.60 | 271.05 | 277.10 | 267.55 | 1810680 | 0.74% |
| 01 Apr 2024 | 270.60 | 255.00 | 272.95 | 253.65 | 2661555 | 7.08% |
| 28 Mar 2024 | 252.70 | 256.15 | 262.00 | 249.50 | 1770095 | -0.45% |
| 27 Mar 2024 | 253.85 | 254.00 | 260.00 | 251.60 | 1808337 | 0.47% |
| 26 Mar 2024 | 252.65 | 258.00 | 259.90 | 251.10 | 1536697 | -3.20% |
| 22 Mar 2024 | 261.00 | 252.30 | 264.85 | 252.30 | 1939846 | 1.91% |
| 21 Mar 2024 | 256.10 | 251.90 | 260.90 | 251.90 | 1540350 | 3.04% |
| 20 Mar 2024 | 248.55 | 253.90 | 256.50 | 245.40 | 1884617 | -1.27% |
| 19 Mar 2024 | 251.75 | 257.50 | 258.30 | 249.15 | 1337633 | -1.60% |
| 18 Mar 2024 | 255.85 | 259.95 | 271.00 | 252.30 | 4416096 | -1.58% |
| 15 Mar 2024 | 259.95 | 269.80 | 274.40 | 249.05 | 5647031 | -6.00% |
| 14 Mar 2024 | 276.55 | 233.55 | 280.00 | 226.55 | 9532753 | 18.31% |
| 13 Mar 2024 | 233.75 | 259.00 | 262.45 | 230.00 | 2135085 | -10.59% |
| 12 Mar 2024 | 261.45 | 265.00 | 269.30 | 255.85 | 1371428 | -1.32% |
| 11 Mar 2024 | 264.95 | 280.95 | 281.10 | 263.05 | 1165019 | -5.46% |
| 07 Mar 2024 | 280.25 | 283.00 | 287.95 | 279.00 | 849717 | -1.22% |
| 06 Mar 2024 | 283.70 | 289.00 | 291.55 | 282.00 | 779745 | -2.02% |
| 05 Mar 2024 | 289.55 | 293.00 | 296.90 | 287.20 | 1032046 | -1.19% |
| 04 Mar 2024 | 293.05 | 296.50 | 299.00 | 290.80 | 1047439 | -0.73% |
| 02 Mar 2024 | 295.20 | 291.75 | 299.75 | 291.00 | 199777 | 0.99% |
| 01 Mar 2024 | 292.30 | 298.45 | 302.40 | 288.50 | 2111485 | -2.06% |
| 29 Feb 2024 | 298.45 | 302.50 | 304.50 | 292.60 | 912471 | -1.06% |
| 28 Feb 2024 | 301.65 | 315.50 | 315.60 | 300.00 | 1013122 | -4.27% |
| 27 Feb 2024 | 315.10 | 318.50 | 324.80 | 312.80 | 1767172 | -1.07% |
| 26 Feb 2024 | 318.50 | 316.00 | 323.00 | 309.30 | 1591004 | 1.22% |
| 23 Feb 2024 | 314.65 | 315.00 | 322.50 | 312.75 | 1261974 | 0.72% |
| 22 Feb 2024 | 312.40 | 316.95 | 318.95 | 305.50 | 1517324 | -0.72% |
| 21 Feb 2024 | 314.65 | 326.00 | 327.75 | 311.00 | 1538225 | -3.30% |
| 20 Feb 2024 | 325.40 | 329.55 | 334.45 | 322.00 | 2036970 | -0.57% |
| 19 Feb 2024 | 327.25 | 318.00 | 334.85 | 317.80 | 4253822 | 4.72% |
| 16 Feb 2024 | 312.50 | 315.90 | 320.60 | 308.55 | 1621272 | -1.08% |
| 15 Feb 2024 | 315.90 | 304.00 | 324.50 | 303.10 | 6446645 | 6.53% |
| 14 Feb 2024 | 296.55 | 290.00 | 303.25 | 285.10 | 2196709 | 1.33% |
| 13 Feb 2024 | 292.65 | 285.00 | 315.05 | 284.15 | 8913923 | 4.05% |
| 12 Feb 2024 | 281.25 | 327.55 | 329.40 | 265.45 | 3242511 | -14.14% |
| 09 Feb 2024 | 327.55 | 345.60 | 346.25 | 321.20 | 1895565 | -4.60% |
| 08 Feb 2024 | 343.35 | 351.40 | 353.50 | 340.60 | 1412150 | -1.53% |
| 07 Feb 2024 | 348.70 | 356.95 | 361.00 | 344.40 | 1538047 | -1.40% |
| 06 Feb 2024 | 353.65 | 345.60 | 358.50 | 342.50 | 2938304 | 2.79% |
| 05 Feb 2024 | 344.05 | 344.10 | 366.00 | 340.05 | 6340451 | 0.63% |
| 02 Feb 2024 | 341.90 | 345.40 | 351.30 | 340.15 | 1458117 | -0.03% |
| 01 Feb 2024 | 342.00 | 345.20 | 352.85 | 339.35 | 2431058 | 0.28% |
| 31 Jan 2024 | 341.05 | 340.80 | 348.65 | 338.60 | 2225502 | 0.71% |
| 30 Jan 2024 | 338.65 | 335.45 | 364.00 | 335.40 | 8297105 | 1.67% |
| 29 Jan 2024 | 333.10 | 344.90 | 344.90 | 332.00 | 1442072 | -2.50% |
| 25 Jan 2024 | 341.65 | 345.90 | 351.90 | 337.85 | 1755999 | -0.54% |
| 24 Jan 2024 | 343.50 | 330.50 | 348.50 | 322.50 | 3992944 | 3.81% |
| 23 Jan 2024 | 330.90 | 357.00 | 358.30 | 327.10 | 3572618 | -6.37% |
| 20 Jan 2024 | 353.40 | 345.95 | 370.00 | 342.85 | 5574450 | 3.09% |
| 19 Jan 2024 | 342.80 | 352.05 | 363.70 | 340.90 | 6125770 | -1.22% |
| 18 Jan 2024 | 347.05 | 366.60 | 374.95 | 337.00 | 9359912 | -5.35% |
| 17 Jan 2024 | 366.65 | 362.00 | 384.30 | 353.80 | 16361263 | -1.93% |
| 16 Jan 2024 | 373.85 | 317.70 | 378.35 | 313.40 | 45108044 | 18.57% |
| 15 Jan 2024 | 315.30 | 308.50 | 324.30 | 303.00 | 6894924 | 3.06% |
| 12 Jan 2024 | 305.95 | 308.50 | 309.55 | 305.00 | 770547 | -0.20% |
| 11 Jan 2024 | 306.55 | 308.70 | 312.70 | 304.15 | 2071205 | 0.07% |
| 10 Jan 2024 | 306.35 | 308.20 | 311.90 | 302.20 | 1426217 | -0.34% |
| 09 Jan 2024 | 307.40 | 303.55 | 311.35 | 303.55 | 2853451 | 1.57% |
| 08 Jan 2024 | 302.65 | 313.25 | 315.00 | 301.55 | 1602645 | -2.87% |
| 05 Jan 2024 | 311.60 | 315.10 | 319.90 | 308.00 | 2143338 | -0.72% |
| 04 Jan 2024 | 313.85 | 313.40 | 321.00 | 310.55 | 2617339 | 0.66% |
| 03 Jan 2024 | 311.80 | 312.00 | 315.45 | 307.55 | 1897284 | 0.19% |
| 02 Jan 2024 | 311.20 | 311.00 | 322.60 | 305.60 | 5960845 | 1.29% |
| 01 Jan 2024 | 307.25 | 305.45 | 313.95 | 303.70 | 2622245 | 0.89% |
| 29 Dec 2023 | 304.55 | 303.15 | 316.60 | 300.00 | 5645283 | 1.06% |
| 28 Dec 2023 | 301.35 | 303.05 | 307.95 | 298.60 | 1756695 | 0.18% |
| 27 Dec 2023 | 300.80 | 306.00 | 308.75 | 298.30 | 1239540 | -0.73% |
| 26 Dec 2023 | 303.00 | 306.00 | 311.60 | 301.10 | 2015374 | -0.49% |
| 22 Dec 2023 | 304.50 | 293.80 | 311.75 | 292.90 | 6913205 | 4.69% |
| 21 Dec 2023 | 290.85 | 282.65 | 292.40 | 277.75 | 4122080 | 2.90% |
| 20 Dec 2023 | 282.65 | 297.60 | 325.00 | 277.05 | 18254638 | -4.80% |
| 19 Dec 2023 | 296.90 | 300.90 | 302.75 | 295.50 | 1139669 | -0.74% |
| 18 Dec 2023 | 299.10 | 301.90 | 304.00 | 295.50 | 1756030 | -1.14% |
| 15 Dec 2023 | 302.55 | 307.50 | 309.90 | 298.20 | 1507564 | -0.62% |
| 14 Dec 2023 | 304.45 | 306.50 | 315.00 | 301.55 | 5562932 | 0.53% |
| 13 Dec 2023 | 302.85 | 302.90 | 311.00 | 297.40 | 3521923 | 0.77% |
| 12 Dec 2023 | 300.55 | 299.55 | 311.95 | 296.50 | 4387883 | 0.59% |
| 11 Dec 2023 | 298.80 | 295.40 | 307.00 | 292.25 | 3955868 | 1.53% |
| 08 Dec 2023 | 294.30 | 303.00 | 317.95 | 289.50 | 9322569 | -1.93% |
| 07 Dec 2023 | 300.10 | 280.00 | 315.75 | 275.05 | 26792337 | 10.55% |
| 06 Dec 2023 | 271.45 | 273.95 | 275.80 | 269.10 | 795262 | -0.24% |
| 05 Dec 2023 | 272.10 | 274.65 | 277.00 | 270.10 | 965360 | -0.93% |
| 04 Dec 2023 | 274.65 | 274.00 | 281.45 | 267.80 | 2429886 | 2.69% |
| 01 Dec 2023 | 267.45 | 270.20 | 274.50 | 265.20 | 1006557 | -0.32% |
| 30 Nov 2023 | 268.30 | 275.30 | 275.80 | 266.90 | 1004079 | -2.19% |
| 29 Nov 2023 | 274.30 | 277.80 | 281.95 | 273.00 | 1330506 | -0.47% |
| 28 Nov 2023 | 275.60 | 283.80 | 285.20 | 275.00 | 1223511 | -2.46% |
| 24 Nov 2023 | 282.55 | 280.00 | 292.30 | 278.25 | 5659998 | 1.60% |
| 23 Nov 2023 | 278.10 | 274.70 | 281.80 | 272.80 | 2002298 | 1.66% |
| 22 Nov 2023 | 273.55 | 275.50 | 282.80 | 272.20 | 2192735 | -0.78% |
| 21 Nov 2023 | 275.70 | 281.80 | 283.75 | 274.10 | 2276400 | -1.09% |
| 20 Nov 2023 | 278.75 | 266.40 | 286.35 | 265.80 | 10365807 | 7.07% |
| 17 Nov 2023 | 260.35 | 265.00 | 267.85 | 259.50 | 703345 | -2.38% |
| 16 Nov 2023 | 266.70 | 266.45 | 270.95 | 264.25 | 962093 | 0.24% |
| 15 Nov 2023 | 266.05 | 268.40 | 272.60 | 265.00 | 925206 | 0.19% |
| 13 Nov 2023 | 265.55 | 264.50 | 273.00 | 260.95 | 1730308 | 0.72% |
| 12 Nov 2023 | 263.65 | 264.45 | 266.00 | 261.00 | 277405 | 1.83% |
| 10 Nov 2023 | 258.90 | 261.95 | 266.50 | 257.05 | 1050549 | -1.07% |
| 09 Nov 2023 | 261.70 | 272.60 | 273.10 | 245.00 | 1303643 | -3.70% |
| 08 Nov 2023 | 271.75 | 277.40 | 278.30 | 270.25 | 1425853 | -1.56% |
| 07 Nov 2023 | 276.05 | 279.85 | 281.85 | 275.00 | 1501576 | -0.70% |
| 06 Nov 2023 | 278.00 | 273.80 | 287.65 | 271.10 | 4982001 | 2.47% |
| 03 Nov 2023 | 271.30 | 273.70 | 276.35 | 269.00 | 1939446 | 0.06% |
| 02 Nov 2023 | 271.15 | 269.80 | 276.40 | 262.50 | 2602206 | 1.99% |
| 01 Nov 2023 | 265.85 | 271.45 | 274.75 | 264.10 | 1628301 | -1.50% |
| 31 Oct 2023 | 269.90 | 272.00 | 278.30 | 268.15 | 2274352 | -0.41% |
| 30 Oct 2023 | 271.00 | 273.50 | 278.95 | 268.00 | 2673089 | -0.61% |
| 27 Oct 2023 | 272.65 | 272.90 | 281.90 | 270.55 | 3795236 | 1.26% |
| 26 Oct 2023 | 269.25 | 262.75 | 278.65 | 251.50 | 7124413 | 1.85% |
| 25 Oct 2023 | 264.35 | 269.05 | 277.95 | 250.50 | 6881705 | -0.21% |
| 23 Oct 2023 | 264.90 | 296.50 | 300.95 | 264.20 | 6348862 | -9.76% |
| 20 Oct 2023 | 293.55 | 290.70 | 307.50 | 290.70 | 11914774 | 1.89% |
| 19 Oct 2023 | 288.10 | 282.95 | 298.70 | 279.00 | 13618763 | -0.76% |
| 18 Oct 2023 | 290.30 | 327.00 | 337.50 | 285.10 | 34347039 | -8.35% |
| 17 Oct 2023 | 316.75 | 292.70 | 320.25 | 292.25 | 19669653 | 8.79% |
| 16 Oct 2023 | 291.15 | 270.45 | 296.40 | 261.15 | 32483638 | 7.40% |
| 13 Oct 2023 | 271.10 | 225.95 | 271.10 | 224.85 | 58660431 | 19.98% |
| 12 Oct 2023 | 225.95 | 230.55 | 233.75 | 224.00 | 6522744 | -1.55% |
| 11 Oct 2023 | 229.50 | 225.40 | 233.25 | 223.05 | 13683868 | 3.52% |
| 10 Oct 2023 | 221.70 | 215.95 | 234.70 | 214.15 | 35550221 | 3.12% |
| 09 Oct 2023 | 215.00 | 190.20 | 225.90 | 184.20 | 44089403 | 11.98% |
| 06 Oct 2023 | 192.00 | 195.35 | 196.45 | 191.10 | 982100 | -1.03% |
| 05 Oct 2023 | 194.00 | 195.00 | 199.80 | 191.20 | 1730029 | 0.08% |
| 04 Oct 2023 | 193.85 | 200.70 | 202.80 | 190.05 | 2354034 | -3.56% |
| 03 Oct 2023 | 201.00 | 201.90 | 205.70 | 200.20 | 2423273 | -0.05% |
| 29 Sep 2023 | 201.10 | 204.25 | 208.00 | 200.10 | 4020979 | -1.03% |
| 28 Sep 2023 | 203.20 | 204.45 | 209.00 | 202.05 | 6607144 | -1.67% |
| 27 Sep 2023 | 206.65 | 192.10 | 209.80 | 191.05 | 12682788 | 7.13% |
| 26 Sep 2023 | 192.90 | 196.95 | 197.80 | 192.00 | 1941897 | -2.72% |
| 25 Sep 2023 | 198.30 | 195.50 | 205.35 | 194.10 | 9495218 | 3.90% |
| 22 Sep 2023 | 190.85 | 175.00 | 190.85 | 174.15 | 6382500 | 10.00% |
| 21 Sep 2023 | 173.50 | 180.00 | 183.65 | 172.55 | 2138204 | -4.62% |
| 20 Sep 2023 | 181.90 | 188.55 | 188.55 | 179.30 | 2706193 | -3.55% |
| 18 Sep 2023 | 188.60 | 196.85 | 199.60 | 186.20 | 3378751 | -4.04% |
| 15 Sep 2023 | 196.55 | 193.50 | 203.45 | 192.00 | 9970210 | -0.30% |
| 14 Sep 2023 | 197.15 | 204.00 | 213.30 | 188.35 | 42234570 | -1.25% |
| 13 Sep 2023 | 199.65 | 158.95 | 200.70 | 156.00 | 45652487 | 19.37% |
| 12 Sep 2023 | 167.25 | 156.00 | 176.80 | 155.00 | 75253074 | 12.02% |
| 11 Sep 2023 | 149.30 | 125.45 | 149.30 | 124.50 | 18189219 | 19.97% |
| 08 Sep 2023 | 124.45 | 128.30 | 128.40 | 124.10 | 858094 | -2.32% |
| 07 Sep 2023 | 127.40 | 128.40 | 129.85 | 127.10 | 936329 | -0.23% |
| 06 Sep 2023 | 127.70 | 127.00 | 128.85 | 122.45 | 1336620 | 0.87% |
| 05 Sep 2023 | 126.60 | 128.80 | 131.60 | 125.40 | 3138678 | -1.02% |
| 04 Sep 2023 | 127.90 | 121.35 | 129.65 | 121.00 | 6623100 | 6.23% |
| 01 Sep 2023 | 120.40 | 119.95 | 123.20 | 118.75 | 1159391 | 0.46% |
| 31 Aug 2023 | 119.85 | 120.20 | 123.40 | 119.00 | 2012147 | 1.52% |
| 30 Aug 2023 | 118.05 | 119.60 | 120.05 | 117.35 | 362829 | -0.46% |
| 29 Aug 2023 | 118.60 | 118.70 | 119.70 | 118.10 | 430311 | 0.68% |
| 28 Aug 2023 | 117.80 | 116.00 | 121.90 | 115.80 | 1174382 | 1.68% |
| 25 Aug 2023 | 115.85 | 117.95 | 118.25 | 115.30 | 386520 | -2.15% |
| 24 Aug 2023 | 118.40 | 122.00 | 122.90 | 117.60 | 1352328 | 0.17% |
| 23 Aug 2023 | 118.20 | 116.15 | 121.70 | 116.00 | 2107914 | 2.07% |
| 22 Aug 2023 | 115.80 | 113.05 | 117.00 | 113.05 | 818545 | 2.48% |
| 21 Aug 2023 | 113.00 | 113.35 | 114.65 | 112.60 | 323177 | 0.00% |
| 18 Aug 2023 | 113.00 | 115.00 | 115.35 | 112.55 | 296535 | -0.96% |
| 17 Aug 2023 | 114.10 | 115.50 | 117.35 | 113.40 | 503177 | -0.44% |
| 16 Aug 2023 | 114.60 | 113.50 | 118.00 | 113.45 | 1006811 | 1.15% |
| 14 Aug 2023 | 113.30 | 118.85 | 118.85 | 112.25 | 736063 | -3.90% |
| 11 Aug 2023 | 117.90 | 117.30 | 119.95 | 117.20 | 519918 | -0.67% |
| 10 Aug 2023 | 118.70 | 120.00 | 123.00 | 116.75 | 872405 | -0.67% |
| 09 Aug 2023 | 119.50 | 121.65 | 121.75 | 117.45 | 1179463 | -1.61% |
| 08 Aug 2023 | 121.45 | 121.90 | 125.50 | 119.25 | 5627646 | 1.29% |
| 07 Aug 2023 | 119.90 | 111.40 | 120.90 | 110.95 | 9395794 | 8.80% |
| 04 Aug 2023 | 110.20 | 111.00 | 111.90 | 110.05 | 219766 | -0.32% |
| 03 Aug 2023 | 110.55 | 109.90 | 111.30 | 109.60 | 175998 | 0.18% |
| 02 Aug 2023 | 110.35 | 113.10 | 113.75 | 108.85 | 593265 | -2.43% |
| 01 Aug 2023 | 113.10 | 112.50 | 114.40 | 112.00 | 514812 | 0.53% |
| 31 Jul 2023 | 112.50 | 113.00 | 113.50 | 112.00 | 354024 | -0.40% |
| 28 Jul 2023 | 112.95 | 113.40 | 114.35 | 111.40 | 768781 | 0.09% |
| 27 Jul 2023 | 112.85 | 108.95 | 114.00 | 108.85 | 2158252 | 3.87% |
| 26 Jul 2023 | 108.65 | 109.20 | 109.50 | 108.55 | 166912 | -0.05% |
| 25 Jul 2023 | 108.70 | 109.65 | 109.95 | 108.40 | 190022 | -0.87% |
| 24 Jul 2023 | 109.65 | 110.50 | 111.25 | 109.20 | 336583 | -0.14% |
| 21 Jul 2023 | 109.80 | 108.15 | 111.40 | 108.15 | 432761 | 0.83% |
| 20 Jul 2023 | 108.90 | 109.50 | 110.30 | 108.60 | 206268 | -0.55% |
| 19 Jul 2023 | 109.50 | 111.10 | 111.35 | 109.10 | 423827 | -1.13% |
| 18 Jul 2023 | 110.75 | 110.70 | 113.00 | 109.55 | 2048719 | 2.12% |
| 17 Jul 2023 | 108.45 | 108.90 | 109.65 | 108.15 | 275128 | 0.56% |
| 14 Jul 2023 | 107.85 | 107.30 | 108.65 | 106.80 | 176897 | 0.98% |
| 13 Jul 2023 | 106.80 | 108.15 | 110.65 | 106.40 | 468583 | -1.11% |
| 12 Jul 2023 | 108.00 | 108.45 | 109.60 | 107.85 | 190142 | 0.00% |
| 11 Jul 2023 | 108.00 | 108.10 | 108.95 | 107.80 | 205712 | -0.37% |
| 10 Jul 2023 | 108.40 | 108.80 | 109.00 | 107.40 | 165275 | -0.23% |
| 07 Jul 2023 | 108.65 | 108.70 | 109.50 | 108.10 | 188944 | -0.46% |
| 06 Jul 2023 | 109.15 | 109.35 | 110.00 | 108.65 | 221700 | -0.41% |
| 05 Jul 2023 | 109.60 | 107.90 | 112.00 | 107.30 | 1084219 | 2.19% |
| 04 Jul 2023 | 107.25 | 108.65 | 108.80 | 106.65 | 206355 | -1.06% |
| 03 Jul 2023 | 108.40 | 108.00 | 109.65 | 107.35 | 231972 | 0.84% |
| 30 Jun 2023 | 107.50 | 108.00 | 108.50 | 107.00 | 184681 | -0.37% |
| 28 Jun 2023 | 107.90 | 108.95 | 108.95 | 107.60 | 144612 | -0.64% |
| 27 Jun 2023 | 108.60 | 108.90 | 109.60 | 108.25 | 164264 | -0.05% |
| 26 Jun 2023 | 108.65 | 108.45 | 109.00 | 107.55 | 179049 | 0.56% |
| 23 Jun 2023 | 108.05 | 108.80 | 108.80 | 107.20 | 199015 | -0.64% |
| 22 Jun 2023 | 108.75 | 109.95 | 110.50 | 108.50 | 252977 | -1.32% |
| 21 Jun 2023 | 110.20 | 111.10 | 112.10 | 109.85 | 507534 | -0.59% |
| 20 Jun 2023 | 110.85 | 110.60 | 115.00 | 110.25 | 2513225 | 1.93% |
| 19 Jun 2023 | 108.75 | 108.90 | 109.90 | 107.80 | 291968 | 0.42% |
| 16 Jun 2023 | 108.30 | 107.50 | 109.35 | 107.50 | 220585 | 0.70% |
| 15 Jun 2023 | 107.55 | 108.50 | 108.70 | 107.15 | 209117 | -0.78% |
| 14 Jun 2023 | 108.40 | 108.20 | 109.15 | 107.80 | 183728 | -0.09% |
| 13 Jun 2023 | 108.50 | 108.95 | 110.45 | 108.00 | 296054 | 0.14% |
| 12 Jun 2023 | 108.35 | 108.80 | 109.00 | 107.40 | 478410 | -1.72% |
| 09 Jun 2023 | 110.25 | 111.50 | 113.30 | 110.00 | 550899 | -1.08% |
| 08 Jun 2023 | 111.45 | 114.65 | 114.65 | 110.35 | 951334 | -1.85% |
| 07 Jun 2023 | 113.55 | 108.50 | 116.00 | 108.20 | 5680058 | 4.65% |
| 06 Jun 2023 | 108.50 | 108.70 | 109.15 | 107.50 | 269570 | -0.18% |
| 05 Jun 2023 | 108.70 | 105.60 | 109.50 | 105.50 | 985922 | 3.03% |
| 02 Jun 2023 | 105.50 | 105.80 | 106.50 | 105.00 | 169577 | -0.28% |
| 01 Jun 2023 | 105.80 | 106.00 | 106.85 | 105.30 | 242888 | 0.47% |
| 31 May 2023 | 105.30 | 104.80 | 106.75 | 104.50 | 238112 | 0.33% |
| 30 May 2023 | 104.95 | 104.80 | 105.65 | 104.60 | 411051 | -1.59% |
| 29 May 2023 | 106.65 | 107.25 | 107.25 | 106.15 | 287229 | 0.19% |
| 26 May 2023 | 106.45 | 106.25 | 107.55 | 106.10 | 263199 | -0.51% |
| 25 May 2023 | 107.00 | 108.05 | 108.05 | 106.30 | 361676 | -0.83% |
| 24 May 2023 | 107.90 | 109.45 | 110.00 | 107.50 | 598950 | -1.42% |
| 23 May 2023 | 109.45 | 111.10 | 113.70 | 108.70 | 6155969 | 3.21% |
| 22 May 2023 | 106.05 | 107.25 | 109.95 | 105.25 | 1415487 | 1.39% |
| 19 May 2023 | 104.60 | 105.55 | 105.90 | 102.85 | 385678 | -0.19% |
| 18 May 2023 | 104.80 | 107.60 | 107.90 | 104.20 | 463196 | -1.73% |
| 17 May 2023 | 106.65 | 106.00 | 109.60 | 105.20 | 1245438 | 1.14% |
| 16 May 2023 | 105.45 | 105.90 | 107.25 | 104.80 | 486657 | 0.00% |
| 15 May 2023 | 105.45 | 105.15 | 107.90 | 103.50 | 850180 | 0.00% |
| 12 May 2023 | 105.45 | 105.60 | 107.45 | 105.00 | 636492 | -1.91% |
| 11 May 2023 | 107.50 | 105.40 | 111.35 | 105.30 | 5053845 | 2.92% |
| 10 May 2023 | 104.45 | 106.15 | 107.10 | 103.40 | 820010 | -2.06% |
| 09 May 2023 | 106.65 | 103.25 | 112.45 | 103.25 | 11749874 | 3.64% |
| 08 May 2023 | 102.90 | 105.60 | 105.60 | 102.40 | 1249731 | -2.56% |
| 05 May 2023 | 105.60 | 97.65 | 111.50 | 97.15 | 26036411 | 8.64% |
| 04 May 2023 | 97.20 | 96.85 | 99.00 | 96.55 | 469887 | 0.73% |
| 03 May 2023 | 96.50 | 95.50 | 97.10 | 94.95 | 273167 | 0.78% |
| 02 May 2023 | 95.75 | 95.40 | 96.95 | 95.10 | 214259 | 0.63% |
| 28 Apr 2023 | 95.15 | 94.70 | 96.10 | 94.70 | 271290 | 0.63% |
| 27 Apr 2023 | 94.55 | 94.95 | 95.55 | 94.10 | 173036 | 0.05% |
| 26 Apr 2023 | 94.50 | 94.00 | 96.80 | 93.50 | 340796 | 0.16% |
| 25 Apr 2023 | 94.35 | 93.85 | 95.50 | 93.85 | 251310 | 0.53% |
| 24 Apr 2023 | 93.85 | 95.50 | 95.55 | 93.50 | 232605 | -0.79% |
| 21 Apr 2023 | 94.60 | 93.70 | 97.90 | 92.90 | 1715861 | 1.07% |
| 20 Apr 2023 | 93.60 | 94.45 | 94.95 | 93.00 | 167604 | -0.11% |
| 19 Apr 2023 | 93.70 | 95.00 | 95.80 | 93.30 | 638302 | -1.06% |
| 18 Apr 2023 | 94.70 | 91.05 | 99.60 | 91.05 | 9252284 | 3.78% |
| 17 Apr 2023 | 91.25 | 91.70 | 92.20 | 90.00 | 128018 | -0.11% |
| 13 Apr 2023 | 91.35 | 91.70 | 92.35 | 91.00 | 117259 | -0.54% |
| 12 Apr 2023 | 91.85 | 92.25 | 93.00 | 91.65 | 162607 | 0.00% |
| 11 Apr 2023 | 91.85 | 91.90 | 92.30 | 91.45 | 103549 | 0.27% |
| 10 Apr 2023 | 91.60 | 91.50 | 92.50 | 90.70 | 164153 | 0.11% |
| 06 Apr 2023 | 91.50 | 92.00 | 92.00 | 90.90 | 142637 | -0.11% |
| 05 Apr 2023 | 91.60 | 91.10 | 92.85 | 91.00 | 285979 | 0.66% |
| 03 Apr 2023 | 91.00 | 91.30 | 91.80 | 90.25 | 300017 | 0.94% |
| 31 Mar 2023 | 90.15 | 91.90 | 92.55 | 89.00 | 683284 | -0.22% |
| 29 Mar 2023 | 90.35 | 88.60 | 94.80 | 88.60 | 7582782 | 3.73% |
| 28 Mar 2023 | 87.10 | 90.40 | 91.20 | 86.55 | 856394 | -4.13% |
| 27 Mar 2023 | 90.85 | 94.45 | 96.40 | 88.15 | 2884242 | -7.48% |
| 24 Mar 2023 | 98.20 | 88.80 | 99.95 | 88.30 | 16645375 | 12.04% |
| 23 Mar 2023 | 87.65 | 88.95 | 89.25 | 87.15 | 100136 | -1.46% |
| 22 Mar 2023 | 88.95 | 89.45 | 89.75 | 88.65 | 58278 | 0.28% |
| 21 Mar 2023 | 88.70 | 90.45 | 90.50 | 88.55 | 77477 | -0.62% |
| 20 Mar 2023 | 89.25 | 90.20 | 94.35 | 88.60 | 95362 | -1.11% |
| 17 Mar 2023 | 90.25 | 90.75 | 90.95 | 89.00 | 115663 | 0.95% |
| 16 Mar 2023 | 89.40 | 91.90 | 91.90 | 88.20 | 125706 | -1.49% |
| 15 Mar 2023 | 90.75 | 91.75 | 92.20 | 90.30 | 89659 | -0.22% |
| 14 Mar 2023 | 90.95 | 92.00 | 94.20 | 89.70 | 112143 | -1.09% |
| 13 Mar 2023 | 91.95 | 94.45 | 94.75 | 91.40 | 121367 | -2.39% |
| 10 Mar 2023 | 94.20 | 94.80 | 94.80 | 93.80 | 82442 | -1.15% |
| 09 Mar 2023 | 95.30 | 95.05 | 96.20 | 95.05 | 81495 | -0.05% |
| 08 Mar 2023 | 95.35 | 96.40 | 96.40 | 94.65 | 105611 | -0.05% |
| 06 Mar 2023 | 95.40 | 95.70 | 96.50 | 95.10 | 174717 | 0.42% |
| 03 Mar 2023 | 95.00 | 94.95 | 95.75 | 94.60 | 148785 | 0.37% |
| 02 Mar 2023 | 94.65 | 95.50 | 96.45 | 94.40 | 109132 | -0.73% |
| 01 Mar 2023 | 95.35 | 94.50 | 96.55 | 94.40 | 188383 | 1.17% |
| 28 Feb 2023 | 94.25 | 95.55 | 95.55 | 93.30 | 120148 | -0.37% |
| 27 Feb 2023 | 94.60 | 97.70 | 99.00 | 94.00 | 197565 | -2.77% |
| 24 Feb 2023 | 97.30 | 98.30 | 98.70 | 96.80 | 157984 | -0.51% |
| 23 Feb 2023 | 97.80 | 99.25 | 100.50 | 97.25 | 317574 | -1.46% |
| 22 Feb 2023 | 99.25 | 98.00 | 105.80 | 98.00 | 5281584 | 2.16% |
| 21 Feb 2023 | 97.15 | 97.85 | 98.50 | 96.55 | 161234 | -0.56% |
| 20 Feb 2023 | 97.70 | 98.45 | 98.90 | 97.10 | 108002 | -0.71% |
| 17 Feb 2023 | 98.40 | 99.60 | 99.80 | 98.05 | 94646 | -1.01% |
| 16 Feb 2023 | 99.40 | 99.70 | 99.90 | 99.00 | 74317 | 0.61% |
| 15 Feb 2023 | 98.80 | 98.80 | 99.75 | 98.15 | 76808 | -0.05% |
| 14 Feb 2023 | 98.85 | 99.05 | 99.90 | 98.40 | 87787 | -0.60% |
| 13 Feb 2023 | 99.45 | 100.70 | 101.05 | 99.00 | 71637 | -0.85% |
| 10 Feb 2023 | 100.30 | 100.75 | 101.35 | 100.05 | 87097 | 0.10% |
| 09 Feb 2023 | 100.20 | 100.90 | 101.90 | 99.55 | 142631 | -0.55% |
| 08 Feb 2023 | 100.75 | 99.95 | 101.90 | 99.50 | 121223 | 0.75% |
| 07 Feb 2023 | 100.00 | 100.90 | 101.15 | 99.25 | 94762 | -0.30% |
| 06 Feb 2023 | 100.30 | 99.35 | 102.90 | 99.35 | 100704 | 0.25% |
| 03 Feb 2023 | 100.05 | 101.40 | 102.00 | 98.40 | 187149 | -0.69% |
| 02 Feb 2023 | 100.75 | 100.00 | 101.75 | 99.80 | 126835 | 0.30% |
| 01 Feb 2023 | 100.45 | 102.95 | 104.55 | 99.50 | 268752 | -2.38% |
| 31 Jan 2023 | 102.90 | 100.65 | 103.10 | 100.65 | 182511 | 2.29% |
| 30 Jan 2023 | 100.60 | 100.50 | 101.45 | 99.45 | 180648 | 0.10% |
| 27 Jan 2023 | 100.50 | 102.70 | 103.55 | 99.55 | 186123 | -1.47% |
| 25 Jan 2023 | 102.00 | 103.35 | 103.85 | 101.60 | 179384 | -1.54% |
| 24 Jan 2023 | 103.60 | 103.25 | 104.35 | 103.20 | 179522 | 0.00% |
| 23 Jan 2023 | 103.60 | 104.90 | 105.50 | 103.20 | 266288 | -0.67% |
| 20 Jan 2023 | 104.30 | 105.80 | 105.95 | 103.70 | 147505 | -0.95% |
| 19 Jan 2023 | 105.30 | 104.55 | 106.65 | 104.55 | 462926 | 0.10% |
| 18 Jan 2023 | 105.20 | 105.65 | 107.00 | 104.15 | 361194 | 0.05% |
| 17 Jan 2023 | 105.15 | 106.30 | 106.30 | 104.55 | 234750 | -1.13% |
| 16 Jan 2023 | 106.35 | 107.35 | 108.30 | 106.00 | 587816 | -2.74% |
| 13 Jan 2023 | 109.35 | 107.00 | 111.45 | 105.80 | 8375379 | 5.50% |
| 12 Jan 2023 | 103.65 | 104.75 | 104.90 | 102.90 | 89379 | -0.43% |
| 11 Jan 2023 | 104.10 | 103.80 | 105.30 | 103.15 | 300221 | 0.92% |
| 10 Jan 2023 | 103.15 | 103.30 | 103.90 | 102.00 | 91503 | -0.05% |
| 09 Jan 2023 | 103.20 | 103.40 | 104.40 | 102.80 | 127798 | 0.54% |
| 06 Jan 2023 | 102.65 | 104.30 | 104.65 | 101.60 | 168560 | -1.30% |
| 05 Jan 2023 | 104.00 | 104.90 | 104.95 | 103.20 | 120737 | -0.10% |
| 04 Jan 2023 | 104.10 | 105.25 | 105.70 | 103.60 | 140233 | -1.05% |
| 03 Jan 2023 | 105.20 | 106.80 | 106.80 | 104.60 | 197597 | -1.08% |
| 02 Jan 2023 | 106.35 | 103.95 | 107.00 | 103.50 | 312724 | 2.65% |
| 30 Dec 2022 | 103.60 | 103.50 | 104.85 | 103.30 | 157517 | 0.48% |
| 29 Dec 2022 | 103.10 | 104.15 | 104.15 | 101.85 | 169053 | -1.06% |
| 28 Dec 2022 | 104.20 | 103.55 | 104.95 | 103.15 | 309187 | 1.17% |
| 27 Dec 2022 | 103.00 | 103.60 | 104.90 | 102.25 | 227689 | 0.73% |
| 26 Dec 2022 | 102.25 | 98.50 | 102.90 | 98.50 | 345237 | 3.86% |
| 23 Dec 2022 | 98.45 | 104.35 | 105.95 | 96.50 | 449654 | -8.29% |
| 22 Dec 2022 | 107.35 | 106.90 | 109.50 | 103.10 | 431694 | 1.18% |
| 21 Dec 2022 | 106.10 | 110.70 | 113.00 | 105.40 | 474735 | -3.50% |
| 20 Dec 2022 | 109.95 | 110.35 | 110.45 | 108.70 | 179572 | -0.05% |
| 19 Dec 2022 | 110.00 | 109.35 | 111.00 | 108.80 | 315543 | 0.73% |
| 16 Dec 2022 | 109.20 | 111.75 | 112.20 | 108.75 | 306534 | -2.28% |
| 15 Dec 2022 | 111.75 | 111.50 | 115.25 | 110.60 | 623919 | 0.49% |
| 14 Dec 2022 | 111.20 | 111.90 | 113.30 | 110.80 | 281702 | -0.45% |
| 13 Dec 2022 | 111.70 | 111.80 | 112.60 | 111.50 | 186146 | 0.18% |
| 12 Dec 2022 | 111.50 | 110.95 | 112.30 | 109.05 | 211275 | 1.18% |
| 09 Dec 2022 | 110.20 | 113.90 | 114.70 | 109.50 | 457996 | -2.82% |
| 08 Dec 2022 | 113.40 | 114.60 | 116.90 | 113.00 | 278538 | -0.44% |
| 07 Dec 2022 | 113.90 | 114.80 | 115.00 | 113.15 | 334067 | -0.35% |
| 06 Dec 2022 | 114.30 | 114.50 | 115.00 | 113.15 | 333968 | 0.26% |
| 05 Dec 2022 | 114.00 | 114.00 | 117.40 | 113.15 | 652092 | -0.44% |
| 02 Dec 2022 | 114.50 | 116.90 | 116.90 | 113.05 | 444620 | -0.91% |
| 01 Dec 2022 | 115.55 | 114.95 | 119.00 | 113.90 | 1483618 | 1.23% |
| 30 Nov 2022 | 114.15 | 115.15 | 115.15 | 113.70 | 330095 | -0.17% |
| 29 Nov 2022 | 114.35 | 114.70 | 118.10 | 113.40 | 1234014 | -0.74% |
| 28 Nov 2022 | 115.20 | 111.25 | 117.40 | 111.25 | 1621289 | 3.46% |
| 25 Nov 2022 | 111.35 | 112.30 | 113.75 | 110.95 | 564489 | -0.31% |
| 24 Nov 2022 | 111.70 | 111.45 | 114.90 | 110.05 | 890136 | 0.22% |
| 23 Nov 2022 | 111.45 | 108.90 | 112.30 | 108.50 | 659963 | 2.86% |
| 22 Nov 2022 | 108.35 | 109.45 | 109.80 | 108.00 | 154653 | -0.78% |
| 21 Nov 2022 | 109.20 | 109.40 | 110.10 | 107.85 | 176057 | 0.32% |
| 18 Nov 2022 | 108.85 | 110.90 | 111.25 | 108.35 | 193507 | -1.67% |
| 17 Nov 2022 | 110.70 | 110.95 | 112.20 | 110.25 | 236131 | -0.67% |
| 16 Nov 2022 | 111.45 | 108.30 | 113.30 | 108.30 | 909061 | 3.05% |
| 15 Nov 2022 | 108.15 | 109.50 | 109.90 | 107.90 | 163435 | -0.92% |
| 14 Nov 2022 | 109.15 | 110.40 | 110.95 | 108.10 | 240165 | -1.58% |
| 11 Nov 2022 | 110.90 | 110.75 | 112.70 | 108.20 | 1130923 | 1.28% |
| 10 Nov 2022 | 109.50 | 110.50 | 110.95 | 108.50 | 193201 | -0.82% |
| 09 Nov 2022 | 110.40 | 111.00 | 112.20 | 109.70 | 426371 | -0.09% |
| 07 Nov 2022 | 110.50 | 110.35 | 112.60 | 110.00 | 481142 | -2.51% |
| 04 Nov 2022 | 113.35 | 113.90 | 114.50 | 112.10 | 372667 | 0.53% |
| 03 Nov 2022 | 112.75 | 113.00 | 114.40 | 112.10 | 633484 | -1.66% |
| 02 Nov 2022 | 114.65 | 114.50 | 116.70 | 113.00 | 1944813 | -0.39% |
| 01 Nov 2022 | 115.10 | 108.85 | 117.45 | 108.80 | 10318938 | 8.48% |
| 31 Oct 2022 | 106.10 | 104.35 | 107.70 | 104.00 | 600236 | 2.22% |
| 28 Oct 2022 | 103.80 | 103.50 | 105.00 | 103.30 | 150313 | -0.38% |
| 27 Oct 2022 | 104.20 | 104.90 | 105.30 | 103.25 | 173847 | 0.34% |
| 25 Oct 2022 | 103.85 | 104.45 | 105.90 | 103.20 | 208933 | -0.05% |
| 24 Oct 2022 | 103.90 | 103.90 | 105.00 | 103.00 | 92307 | 0.53% |
| 21 Oct 2022 | 103.35 | 105.50 | 106.10 | 102.80 | 190977 | -1.85% |
| 20 Oct 2022 | 105.30 | 102.00 | 106.90 | 101.85 | 1796000 | 3.29% |
| 19 Oct 2022 | 101.95 | 102.75 | 103.55 | 101.50 | 230730 | -0.29% |
| 18 Oct 2022 | 102.25 | 102.10 | 103.60 | 101.00 | 237531 | 0.74% |
| 17 Oct 2022 | 101.50 | 101.45 | 102.95 | 99.70 | 289858 | 0.00% |
| 14 Oct 2022 | 101.50 | 105.05 | 106.55 | 100.00 | 350658 | -2.54% |
| 13 Oct 2022 | 104.15 | 104.00 | 105.75 | 103.30 | 267212 | -0.38% |
| 12 Oct 2022 | 104.55 | 105.60 | 106.50 | 103.90 | 209862 | -0.52% |
| 11 Oct 2022 | 105.10 | 108.25 | 109.05 | 104.65 | 294241 | -2.87% |
| 10 Oct 2022 | 108.20 | 107.80 | 110.20 | 107.00 | 577770 | -0.73% |
| 07 Oct 2022 | 109.00 | 108.70 | 110.20 | 107.80 | 391425 | 0.69% |
| 06 Oct 2022 | 108.25 | 108.60 | 111.00 | 107.80 | 351907 | -0.23% |
| 04 Oct 2022 | 108.50 | 109.60 | 110.15 | 107.55 | 526744 | 0.14% |
| 03 Oct 2022 | 108.35 | 106.40 | 111.95 | 105.35 | 2029882 | 2.75% |
| 30 Sep 2022 | 105.45 | 105.00 | 107.50 | 103.65 | 944898 | -1.31% |
| 29 Sep 2022 | 106.85 | 110.60 | 111.40 | 106.10 | 1922322 | -4.73% |
| 28 Sep 2022 | 112.15 | 103.40 | 114.75 | 103.30 | 13092095 | 8.41% |
| 27 Sep 2022 | 103.45 | 101.20 | 104.75 | 100.40 | 401703 | 2.73% |
| 26 Sep 2022 | 100.70 | 102.20 | 104.40 | 100.00 | 399267 | -4.50% |
| 23 Sep 2022 | 105.45 | 110.00 | 110.85 | 104.55 | 253775 | -3.92% |
| 22 Sep 2022 | 109.75 | 108.50 | 110.45 | 107.65 | 306542 | 1.39% |
| 21 Sep 2022 | 108.25 | 109.00 | 111.40 | 108.00 | 291491 | -0.73% |
| 20 Sep 2022 | 109.05 | 110.60 | 111.45 | 108.25 | 199483 | -0.64% |
| 19 Sep 2022 | 109.75 | 109.50 | 112.50 | 107.15 | 474192 | 0.23% |
| 16 Sep 2022 | 109.50 | 111.70 | 112.00 | 109.00 | 383161 | -2.10% |
| 15 Sep 2022 | 111.85 | 113.50 | 113.75 | 111.50 | 254454 | -0.71% |
| 14 Sep 2022 | 112.65 | 112.75 | 113.50 | 112.05 | 244679 | -0.75% |
| 13 Sep 2022 | 113.50 | 114.30 | 115.20 | 113.30 | 333490 | -0.09% |
| 12 Sep 2022 | 113.60 | 114.15 | 115.05 | 113.20 | 237107 | 0.04% |
| 09 Sep 2022 | 113.55 | 115.15 | 115.35 | 113.00 | 218679 | -0.83% |
| 08 Sep 2022 | 114.50 | 114.85 | 115.75 | 114.10 | 375474 | 0.44% |
| 07 Sep 2022 | 114.00 | 113.90 | 114.95 | 113.60 | 321216 | -0.09% |
| 06 Sep 2022 | 114.10 | 115.90 | 116.30 | 113.75 | 325895 | -1.04% |
| 05 Sep 2022 | 115.30 | 113.90 | 117.65 | 113.10 | 1434861 | 1.81% |
| 02 Sep 2022 | 113.25 | 114.30 | 115.00 | 113.00 | 327668 | -0.40% |
| 01 Sep 2022 | 113.70 | 113.00 | 116.45 | 113.00 | 630145 | 0.13% |
| 30 Aug 2022 | 113.55 | 113.70 | 115.30 | 112.90 | 409796 | 0.75% |
| 29 Aug 2022 | 112.70 | 111.00 | 114.70 | 110.70 | 511462 | -1.18% |
| 26 Aug 2022 | 114.05 | 116.25 | 116.50 | 113.45 | 376433 | -1.17% |
| 25 Aug 2022 | 115.40 | 115.00 | 118.30 | 115.00 | 814240 | 0.79% |
| 24 Aug 2022 | 114.50 | 114.70 | 116.05 | 114.15 | 458172 | 0.31% |
| 23 Aug 2022 | 114.15 | 113.00 | 115.10 | 112.80 | 444934 | -0.13% |
| 22 Aug 2022 | 114.30 | 116.80 | 116.95 | 113.40 | 618719 | -2.97% |
| 19 Aug 2022 | 117.80 | 115.55 | 121.90 | 115.55 | 6231866 | 3.56% |
| 18 Aug 2022 | 113.75 | 113.45 | 115.30 | 113.40 | 322877 | 0.04% |
| 17 Aug 2022 | 113.70 | 114.00 | 115.00 | 113.30 | 480890 | 0.04% |
| 16 Aug 2022 | 113.65 | 114.25 | 114.85 | 113.05 | 456623 | -0.04% |
| 12 Aug 2022 | 113.70 | 112.95 | 115.95 | 112.20 | 1500351 | 1.07% |
| 11 Aug 2022 | 112.50 | 115.95 | 115.95 | 111.95 | 1484931 | -3.93% |
| 10 Aug 2022 | 117.10 | 117.75 | 119.10 | 116.60 | 770610 | -0.09% |
| 08 Aug 2022 | 117.20 | 117.80 | 120.05 | 116.70 | 794620 | -0.09% |
| 05 Aug 2022 | 117.30 | 118.50 | 119.25 | 116.90 | 657215 | -0.51% |
| 04 Aug 2022 | 117.90 | 120.00 | 121.85 | 116.00 | 1462848 | -1.38% |
| 03 Aug 2022 | 119.55 | 117.30 | 124.80 | 117.10 | 5527257 | 1.92% |
| 02 Aug 2022 | 117.30 | 117.10 | 119.20 | 116.70 | 1055235 | 0.04% |
| 01 Aug 2022 | 117.25 | 117.00 | 119.40 | 116.50 | 1046213 | 0.43% |
| 29 Jul 2022 | 116.75 | 118.40 | 120.15 | 116.25 | 1487450 | -0.30% |
| 28 Jul 2022 | 117.10 | 118.40 | 119.75 | 116.15 | 1183844 | -0.09% |
| 27 Jul 2022 | 117.20 | 119.80 | 120.70 | 116.35 | 1686935 | -1.84% |
| 26 Jul 2022 | 119.40 | 122.90 | 124.25 | 117.80 | 2068709 | -2.33% |
| 25 Jul 2022 | 122.25 | 121.60 | 124.80 | 120.85 | 2429866 | 1.24% |
| 22 Jul 2022 | 120.75 | 125.65 | 127.05 | 119.75 | 2597540 | -3.09% |
| 21 Jul 2022 | 124.60 | 124.05 | 129.65 | 123.50 | 5014333 | 0.97% |
| 20 Jul 2022 | 123.40 | 125.90 | 127.90 | 121.25 | 4195261 | -0.08% |
| 19 Jul 2022 | 123.50 | 117.90 | 128.70 | 117.45 | 16347692 | 5.24% |
| 18 Jul 2022 | 117.35 | 119.55 | 121.90 | 116.50 | 7332995 | -2.69% |
| 15 Jul 2022 | 120.60 | 109.45 | 123.90 | 108.00 | 42260379 | 11.25% |
| 14 Jul 2022 | 108.40 | 111.85 | 112.10 | 106.80 | 3743805 | -3.08% |
| 13 Jul 2022 | 111.85 | 114.35 | 115.80 | 110.15 | 8915049 | -2.14% |
| 12 Jul 2022 | 114.30 | 101.70 | 116.80 | 101.30 | 32364760 | 16.63% |
| 11 Jul 2022 | 98.00 | 98.60 | 101.20 | 97.15 | 919345 | 0.00% |
| 08 Jul 2022 | 98.00 | 99.10 | 100.10 | 96.85 | 558080 | -0.56% |
| 07 Jul 2022 | 98.55 | 98.60 | 101.50 | 97.55 | 1242754 | 0.72% |
| 06 Jul 2022 | 97.85 | 98.25 | 100.25 | 97.10 | 856314 | 0.10% |
| 05 Jul 2022 | 97.75 | 100.40 | 100.55 | 97.00 | 982513 | -2.05% |
| 04 Jul 2022 | 99.80 | 98.40 | 102.95 | 98.40 | 1172624 | 1.42% |
| 01 Jul 2022 | 98.40 | 100.65 | 103.00 | 97.15 | 1243276 | -2.24% |
| 30 Jun 2022 | 100.65 | 103.00 | 104.40 | 100.00 | 1297671 | -1.23% |
| 29 Jun 2022 | 101.90 | 103.00 | 105.30 | 100.50 | 1843002 | -1.55% |
| 28 Jun 2022 | 103.50 | 107.05 | 109.55 | 101.80 | 3269742 | -2.59% |
| 27 Jun 2022 | 106.25 | 107.60 | 112.50 | 105.55 | 6242273 | 0.19% |
| 24 Jun 2022 | 106.05 | 105.50 | 114.00 | 105.05 | 13604145 | -1.44% |
| 23 Jun 2022 | 107.60 | 100.10 | 114.20 | 98.10 | 21889048 | 3.26% |
| 22 Jun 2022 | 104.20 | 89.70 | 106.30 | 88.50 | 19936551 | 17.21% |
| 21 Jun 2022 | 88.90 | 90.30 | 91.40 | 88.15 | 1856660 | -4.41% |
| 20 Jun 2022 | 93.00 | 84.85 | 95.00 | 84.10 | 8406908 | 12.52% |
| 17 Jun 2022 | 82.65 | 86.00 | 86.00 | 81.70 | 245062 | -2.65% |
| 16 Jun 2022 | 84.90 | 90.40 | 90.70 | 84.05 | 234009 | -4.39% |
| 15 Jun 2022 | 88.80 | 88.10 | 90.90 | 87.70 | 324466 | -0.11% |
| 14 Jun 2022 | 88.90 | 87.40 | 91.40 | 86.80 | 216801 | 1.48% |
| 13 Jun 2022 | 87.60 | 90.10 | 90.40 | 87.10 | 93081 | -3.36% |
| 10 Jun 2022 | 90.65 | 90.70 | 91.75 | 90.15 | 127958 | -0.66% |
| 09 Jun 2022 | 91.25 | 92.25 | 92.50 | 91.00 | 93045 | -0.60% |
| 08 Jun 2022 | 91.80 | 92.85 | 94.05 | 91.15 | 263122 | -0.65% |
| 07 Jun 2022 | 92.40 | 91.80 | 94.60 | 91.35 | 309930 | -0.16% |
| 06 Jun 2022 | 92.55 | 93.00 | 94.00 | 91.80 | 203868 | -0.96% |
| 03 Jun 2022 | 93.45 | 92.75 | 96.60 | 92.10 | 931569 | 1.47% |
| 02 Jun 2022 | 92.10 | 92.70 | 93.45 | 91.35 | 142088 | -0.43% |
| 01 Jun 2022 | 92.50 | 93.25 | 93.50 | 92.15 | 192780 | 0.71% |
| 31 May 2022 | 91.85 | 92.10 | 94.00 | 90.35 | 328791 | -1.45% |
| 30 May 2022 | 93.20 | 93.50 | 95.60 | 92.20 | 611121 | -1.43% |
| 27 May 2022 | 94.55 | 95.00 | 99.05 | 91.30 | 3646499 | -4.45% |
| 26 May 2022 | 98.95 | 86.10 | 100.70 | 86.10 | 11314025 | 17.80% |
| 25 May 2022 | 84.00 | 88.90 | 88.90 | 83.25 | 102698 | -2.33% |
| 24 May 2022 | 86.00 | 88.15 | 89.50 | 85.25 | 53848 | -2.44% |
| 23 May 2022 | 88.15 | 87.55 | 92.50 | 86.60 | 276243 | 0.57% |
| 20 May 2022 | 87.65 | 87.00 | 88.70 | 86.50 | 83863 | 2.04% |
| 19 May 2022 | 85.90 | 85.00 | 86.80 | 85.00 | 42698 | -2.33% |
| 18 May 2022 | 87.95 | 88.30 | 89.90 | 87.50 | 129866 | 0.34% |
| 17 May 2022 | 87.65 | 86.80 | 88.25 | 86.30 | 143034 | 0.98% |
| 16 May 2022 | 86.80 | 84.70 | 97.60 | 83.65 | 511870 | 3.77% |
| 13 May 2022 | 83.65 | 82.10 | 84.90 | 82.10 | 95870 | 2.70% |
| 12 May 2022 | 81.45 | 84.45 | 84.45 | 81.00 | 130678 | -2.40% |
| 11 May 2022 | 83.45 | 88.50 | 89.20 | 82.65 | 206862 | -6.13% |
| 10 May 2022 | 88.90 | 89.90 | 91.00 | 88.00 | 89791 | -0.89% |
| 09 May 2022 | 89.70 | 90.95 | 90.95 | 88.50 | 107087 | -1.43% |
| 06 May 2022 | 91.00 | 91.60 | 92.45 | 89.75 | 209758 | -2.20% |
| 05 May 2022 | 93.05 | 96.00 | 96.90 | 92.40 | 160952 | -2.62% |
| 04 May 2022 | 95.55 | 98.10 | 99.30 | 94.40 | 197307 | -2.50% |
| 02 May 2022 | 98.00 | 100.00 | 100.15 | 97.35 | 132955 | -2.63% |
| 29 Apr 2022 | 100.65 | 101.40 | 104.00 | 100.00 | 394587 | 0.25% |
| 28 Apr 2022 | 100.40 | 101.95 | 101.95 | 100.10 | 80922 | -0.84% |
| 27 Apr 2022 | 101.25 | 101.40 | 102.65 | 99.50 | 137460 | -0.44% |
| 26 Apr 2022 | 101.70 | 101.10 | 102.90 | 101.10 | 78386 | 0.30% |
| 25 Apr 2022 | 101.40 | 102.70 | 102.90 | 100.65 | 132232 | -1.70% |
| 22 Apr 2022 | 103.15 | 101.15 | 104.50 | 101.05 | 261384 | 1.38% |
| 21 Apr 2022 | 101.75 | 102.50 | 102.80 | 101.40 | 102943 | 0.20% |
| 20 Apr 2022 | 101.55 | 102.60 | 103.00 | 101.00 | 144166 | 0.79% |
| 19 Apr 2022 | 100.75 | 103.80 | 103.80 | 99.50 | 196536 | -2.89% |
| 18 Apr 2022 | 103.75 | 101.90 | 105.50 | 99.40 | 298930 | 1.17% |
| 13 Apr 2022 | 102.55 | 102.60 | 103.65 | 102.10 | 133955 | 0.05% |
| 12 Apr 2022 | 102.50 | 103.75 | 104.15 | 101.40 | 152637 | -1.49% |
| 11 Apr 2022 | 104.05 | 105.35 | 105.35 | 103.55 | 127387 | -0.48% |
| 08 Apr 2022 | 104.55 | 104.00 | 106.25 | 103.20 | 246662 | 0.87% |
| 07 Apr 2022 | 103.65 | 103.50 | 105.65 | 103.15 | 360189 | 0.63% |
| 06 Apr 2022 | 103.00 | 102.35 | 104.90 | 101.70 | 344761 | 0.64% |
| 05 Apr 2022 | 102.35 | 102.90 | 102.90 | 100.00 | 229195 | 0.15% |
| 04 Apr 2022 | 102.20 | 99.90 | 103.80 | 99.75 | 361141 | 3.08% |
| 01 Apr 2022 | 99.15 | 95.60 | 100.40 | 95.60 | 207473 | 2.80% |
| 31 Mar 2022 | 96.45 | 98.85 | 99.00 | 96.00 | 216227 | -2.08% |
| 30 Mar 2022 | 98.50 | 97.05 | 101.00 | 97.05 | 955780 | 2.76% |
| 29 Mar 2022 | 95.85 | 97.60 | 99.20 | 95.50 | 319810 | -2.59% |
| 28 Mar 2022 | 98.40 | 100.50 | 100.80 | 98.05 | 201417 | -1.60% |
| 25 Mar 2022 | 100.00 | 101.05 | 102.70 | 99.45 | 347258 | -0.25% |
| 24 Mar 2022 | 100.25 | 99.85 | 101.25 | 99.50 | 175825 | 0.00% |
| 23 Mar 2022 | 100.25 | 101.85 | 102.95 | 100.00 | 174470 | -0.79% |
| 22 Mar 2022 | 101.05 | 101.50 | 102.75 | 100.25 | 181277 | 0.00% |
| 21 Mar 2022 | 101.05 | 103.35 | 103.35 | 100.00 | 270494 | -1.56% |
| 17 Mar 2022 | 102.65 | 97.35 | 104.90 | 97.35 | 1538378 | 5.55% |
| 16 Mar 2022 | 97.25 | 97.90 | 100.00 | 96.25 | 360039 | 1.51% |
| 15 Mar 2022 | 95.80 | 97.60 | 97.60 | 95.25 | 138219 | -0.88% |
| 14 Mar 2022 | 96.65 | 97.95 | 98.70 | 96.05 | 143577 | -1.02% |
| 11 Mar 2022 | 97.65 | 97.60 | 98.40 | 96.95 | 91049 | -0.05% |
| 10 Mar 2022 | 97.70 | 99.70 | 99.70 | 97.10 | 173241 | 0.72% |
| 09 Mar 2022 | 97.00 | 94.10 | 97.50 | 93.85 | 284292 | 3.91% |
| 08 Mar 2022 | 93.35 | 92.10 | 93.90 | 92.00 | 129344 | 1.36% |
| 07 Mar 2022 | 92.10 | 94.95 | 94.95 | 91.60 | 187311 | -1.81% |
| 04 Mar 2022 | 93.80 | 94.50 | 94.55 | 93.25 | 109965 | -1.05% |
| 03 Mar 2022 | 94.80 | 94.05 | 95.90 | 94.05 | 208341 | 1.44% |
| 02 Mar 2022 | 93.45 | 94.00 | 94.55 | 93.00 | 192644 | -0.90% |
| 28 Feb 2022 | 94.30 | 95.00 | 95.00 | 92.85 | 226000 | -1.05% |
| 25 Feb 2022 | 95.30 | 92.70 | 96.20 | 92.70 | 250170 | 5.19% |
| 24 Feb 2022 | 90.60 | 99.00 | 99.95 | 90.00 | 575909 | -10.34% |
| 23 Feb 2022 | 101.05 | 101.50 | 103.80 | 100.60 | 205697 | 0.20% |
| 22 Feb 2022 | 100.85 | 100.00 | 102.85 | 100.00 | 215454 | -3.81% |
| 21 Feb 2022 | 104.85 | 106.50 | 110.85 | 103.10 | 205981 | -3.32% |
| 18 Feb 2022 | 108.45 | 109.15 | 110.80 | 108.00 | 382465 | -0.64% |
| 17 Feb 2022 | 109.15 | 117.90 | 121.70 | 106.30 | 3014788 | -5.86% |
| 16 Feb 2022 | 115.95 | 111.40 | 116.50 | 110.70 | 483190 | 4.88% |
| 15 Feb 2022 | 110.55 | 110.85 | 112.00 | 107.25 | 172521 | 0.41% |
| 14 Feb 2022 | 110.10 | 111.10 | 111.60 | 110.00 | 180451 | -3.38% |
| 11 Feb 2022 | 113.95 | 114.60 | 114.85 | 113.85 | 100467 | -0.74% |
| 10 Feb 2022 | 114.80 | 114.95 | 115.75 | 114.55 | 106019 | -0.13% |
| 09 Feb 2022 | 114.95 | 115.30 | 116.50 | 114.10 | 161553 | 0.00% |
| 08 Feb 2022 | 114.95 | 116.10 | 116.85 | 114.60 | 168843 | -1.16% |
| 07 Feb 2022 | 116.30 | 116.50 | 117.55 | 115.30 | 125542 | -0.26% |
| 04 Feb 2022 | 116.60 | 117.00 | 118.25 | 116.05 | 116451 | -0.30% |
| 03 Feb 2022 | 116.95 | 117.60 | 118.60 | 116.65 | 139607 | -1.31% |
| 02 Feb 2022 | 118.50 | 119.50 | 120.45 | 118.05 | 313704 | 2.11% |
| 01 Feb 2022 | 116.05 | 117.00 | 119.95 | 115.25 | 539458 | 0.74% |
| 31 Jan 2022 | 115.20 | 115.30 | 116.85 | 114.60 | 98833 | 0.66% |
| 28 Jan 2022 | 114.45 | 114.70 | 116.65 | 114.00 | 137658 | 0.66% |
| 27 Jan 2022 | 113.70 | 114.00 | 114.55 | 112.55 | 144647 | -0.31% |
| 25 Jan 2022 | 114.05 | 113.00 | 115.00 | 112.25 | 184918 | 0.57% |
| 24 Jan 2022 | 113.40 | 117.50 | 118.35 | 113.10 | 284855 | -3.69% |
| 21 Jan 2022 | 117.75 | 120.00 | 120.65 | 117.10 | 185939 | -2.08% |
| 20 Jan 2022 | 120.25 | 118.45 | 122.35 | 118.10 | 654982 | 1.31% |
| 19 Jan 2022 | 118.70 | 119.10 | 119.80 | 117.50 | 138948 | -1.04% |
| 18 Jan 2022 | 119.95 | 122.65 | 122.65 | 119.80 | 216968 | -0.37% |
| 17 Jan 2022 | 120.40 | 119.80 | 121.30 | 119.80 | 254646 | 0.54% |
| 14 Jan 2022 | 119.75 | 119.10 | 123.00 | 118.70 | 751987 | 0.55% |
| 13 Jan 2022 | 119.10 | 120.45 | 121.30 | 118.80 | 178536 | -0.46% |
| 12 Jan 2022 | 119.65 | 120.55 | 121.45 | 119.45 | 223277 | -0.04% |
| 11 Jan 2022 | 119.70 | 118.90 | 122.80 | 118.35 | 584507 | 0.63% |
| 10 Jan 2022 | 118.95 | 118.10 | 119.70 | 118.10 | 197003 | 0.76% |
| 07 Jan 2022 | 118.05 | 118.25 | 119.75 | 117.70 | 194464 | -0.17% |
| 06 Jan 2022 | 118.25 | 117.70 | 118.80 | 117.45 | 125608 | -0.46% |
| 05 Jan 2022 | 118.80 | 118.80 | 119.70 | 117.45 | 323534 | 0.59% |
| 04 Jan 2022 | 118.10 | 118.30 | 119.30 | 117.50 | 252286 | -0.04% |
| 03 Jan 2022 | 118.15 | 118.50 | 119.45 | 118.00 | 231126 | 0.34% |
| 31 Dec 2021 | 117.75 | 116.60 | 119.55 | 116.60 | 356838 | 0.51% |
| 30 Dec 2021 | 117.15 | 120.25 | 121.30 | 116.20 | 473804 | -2.66% |
| 29 Dec 2021 | 120.35 | 122.50 | 124.70 | 120.00 | 899048 | -2.04% |
| 28 Dec 2021 | 122.85 | 118.85 | 124.80 | 118.65 | 2553588 | 4.20% |
| 27 Dec 2021 | 117.90 | 117.00 | 120.60 | 115.20 | 1018600 | 1.55% |
| 24 Dec 2021 | 116.10 | 115.85 | 118.40 | 113.80 | 529507 | 0.96% |
| 23 Dec 2021 | 115.00 | 113.80 | 116.90 | 113.40 | 330132 | 1.77% |
| 22 Dec 2021 | 113.00 | 112.35 | 114.50 | 112.35 | 152367 | 0.85% |
| 21 Dec 2021 | 112.05 | 112.25 | 115.15 | 111.60 | 386356 | 1.31% |
| 20 Dec 2021 | 110.60 | 112.10 | 115.20 | 109.30 | 712085 | -2.25% |
| 17 Dec 2021 | 113.15 | 117.00 | 117.00 | 112.15 | 356071 | -2.92% |
| 16 Dec 2021 | 116.55 | 119.55 | 119.55 | 116.15 | 197835 | -2.39% |
| 15 Dec 2021 | 119.40 | 117.30 | 121.60 | 116.60 | 792875 | 1.36% |
| 14 Dec 2021 | 117.80 | 118.50 | 119.35 | 117.20 | 211637 | -1.26% |
| 13 Dec 2021 | 119.30 | 117.20 | 121.00 | 116.45 | 876225 | 2.27% |
| 10 Dec 2021 | 116.65 | 117.00 | 118.25 | 116.25 | 384044 | -1.69% |
| 09 Dec 2021 | 118.65 | 113.10 | 119.90 | 112.35 | 1823534 | 5.56% |
| 08 Dec 2021 | 112.40 | 112.40 | 113.75 | 112.00 | 161580 | 0.45% |
| 07 Dec 2021 | 111.90 | 111.95 | 114.00 | 111.15 | 247608 | 0.81% |
| 06 Dec 2021 | 111.00 | 111.70 | 114.40 | 110.20 | 487522 | 0.59% |
| 03 Dec 2021 | 110.35 | 111.00 | 112.40 | 110.15 | 159346 | 0.50% |
| 02 Dec 2021 | 109.80 | 110.85 | 111.85 | 108.90 | 255812 | -0.68% |
| 01 Dec 2021 | 110.55 | 111.40 | 111.50 | 110.00 | 136438 | 0.45% |
| 30 Nov 2021 | 110.05 | 108.90 | 118.80 | 108.90 | 496141 | 1.29% |
| 29 Nov 2021 | 108.65 | 113.00 | 113.00 | 107.50 | 196387 | -2.99% |
| 26 Nov 2021 | 112.00 | 115.00 | 115.10 | 111.10 | 262687 | -2.90% |
| 25 Nov 2021 | 115.35 | 116.00 | 116.65 | 115.05 | 182236 | -0.22% |
| 24 Nov 2021 | 115.60 | 115.25 | 118.80 | 115.00 | 242448 | 0.35% |
| 23 Nov 2021 | 115.20 | 113.10 | 116.75 | 111.40 | 318352 | 1.01% |
| 22 Nov 2021 | 114.05 | 118.50 | 118.55 | 113.20 | 224025 | -3.43% |
| 18 Nov 2021 | 118.10 | 119.35 | 120.80 | 117.10 | 346557 | -2.68% |
| 17 Nov 2021 | 121.35 | 117.00 | 123.35 | 116.30 | 1346933 | 3.94% |
| 16 Nov 2021 | 116.75 | 117.45 | 118.00 | 115.20 | 170458 | -0.26% |
| 15 Nov 2021 | 117.05 | 117.85 | 119.25 | 116.45 | 200686 | -0.76% |
| 12 Nov 2021 | 117.95 | 120.30 | 121.90 | 116.80 | 487558 | -1.42% |
| 11 Nov 2021 | 119.65 | 120.25 | 121.40 | 119.15 | 111613 | -0.66% |
| 10 Nov 2021 | 120.45 | 121.00 | 123.00 | 119.60 | 185129 | -1.15% |
| 09 Nov 2021 | 121.85 | 122.50 | 123.35 | 121.55 | 171663 | -0.04% |
| 08 Nov 2021 | 121.90 | 120.55 | 123.40 | 119.50 | 343314 | 1.67% |
| 04 Nov 2021 | 119.90 | 118.85 | 121.25 | 118.85 | 49183 | 0.88% |
| 03 Nov 2021 | 118.85 | 120.40 | 121.35 | 118.50 | 171748 | -1.29% |
| 02 Nov 2021 | 120.40 | 120.00 | 122.10 | 119.50 | 248412 | 1.26% |
| 01 Nov 2021 | 118.90 | 118.30 | 120.40 | 118.30 | 141489 | 1.19% |
| 29 Oct 2021 | 117.50 | 118.10 | 119.70 | 116.25 | 225377 | -1.22% |
| 28 Oct 2021 | 118.95 | 122.45 | 122.45 | 118.50 | 251612 | -2.90% |
| 27 Oct 2021 | 122.50 | 119.80 | 125.75 | 119.20 | 952177 | 2.68% |
| 26 Oct 2021 | 119.30 | 119.20 | 121.00 | 119.00 | 227662 | 0.13% |
| 25 Oct 2021 | 119.15 | 122.30 | 122.45 | 117.05 | 260517 | -1.85% |
| 22 Oct 2021 | 121.40 | 122.80 | 124.55 | 120.75 | 243690 | -1.06% |
| 21 Oct 2021 | 122.70 | 125.85 | 125.90 | 122.10 | 295307 | -1.76% |
| 20 Oct 2021 | 124.90 | 122.50 | 128.00 | 119.65 | 1645196 | 1.96% |
| 19 Oct 2021 | 122.50 | 126.25 | 126.60 | 122.00 | 458930 | -2.58% |
| 18 Oct 2021 | 125.75 | 129.05 | 129.65 | 124.95 | 965975 | -1.76% |
| 14 Oct 2021 | 128.00 | 126.00 | 133.50 | 124.50 | 5332937 | 2.81% |
| 13 Oct 2021 | 124.50 | 121.85 | 127.10 | 121.15 | 1532415 | 2.85% |
| 12 Oct 2021 | 121.05 | 121.30 | 123.70 | 120.60 | 255122 | -0.16% |
| 11 Oct 2021 | 121.25 | 122.35 | 122.70 | 121.00 | 217271 | -0.21% |
| 08 Oct 2021 | 121.50 | 122.50 | 124.40 | 121.10 | 260369 | -0.29% |
| 07 Oct 2021 | 121.85 | 122.00 | 124.35 | 121.55 | 308493 | 0.62% |
| 06 Oct 2021 | 121.10 | 124.00 | 125.45 | 120.40 | 389560 | -2.22% |
| 05 Oct 2021 | 123.85 | 124.00 | 126.15 | 123.10 | 354464 | -0.36% |
| 04 Oct 2021 | 124.30 | 125.00 | 128.90 | 122.85 | 1174385 | -0.08% |
| 01 Oct 2021 | 124.40 | 123.60 | 127.40 | 123.10 | 1039108 | -0.08% |
| 30 Sep 2021 | 124.50 | 118.50 | 128.55 | 118.50 | 4738911 | 5.33% |
| 29 Sep 2021 | 118.20 | 117.50 | 119.80 | 117.50 | 172809 | -0.04% |
| 28 Sep 2021 | 118.25 | 119.80 | 120.40 | 117.60 | 182287 | -0.50% |
| 27 Sep 2021 | 118.85 | 118.60 | 122.00 | 117.50 | 407743 | 0.72% |
| 24 Sep 2021 | 118.00 | 119.10 | 120.95 | 117.60 | 383527 | -0.34% |
| 23 Sep 2021 | 118.40 | 118.60 | 120.70 | 118.00 | 197495 | 0.04% |
| 22 Sep 2021 | 118.35 | 118.70 | 119.80 | 117.45 | 181537 | 0.17% |
| 21 Sep 2021 | 118.15 | 120.00 | 120.00 | 116.50 | 305625 | 0.55% |
| 20 Sep 2021 | 117.50 | 117.50 | 122.30 | 117.10 | 277428 | -0.93% |
| 17 Sep 2021 | 118.60 | 122.00 | 122.00 | 117.65 | 298458 | -2.27% |
| 16 Sep 2021 | 121.35 | 123.40 | 123.70 | 120.90 | 341351 | -0.98% |
| 15 Sep 2021 | 122.55 | 120.10 | 124.30 | 119.80 | 527134 | 1.91% |
| 14 Sep 2021 | 120.25 | 121.80 | 121.80 | 120.00 | 227008 | -0.62% |
| 13 Sep 2021 | 121.00 | 119.00 | 122.70 | 117.55 | 1157075 | 2.15% |
| 09 Sep 2021 | 118.45 | 119.40 | 119.90 | 117.60 | 167911 | -0.42% |
| 08 Sep 2021 | 118.95 | 117.40 | 122.45 | 117.05 | 1217337 | 1.93% |
| 07 Sep 2021 | 116.70 | 117.25 | 117.95 | 116.00 | 156252 | -0.47% |
| 06 Sep 2021 | 117.25 | 117.60 | 119.90 | 116.75 | 219108 | 0.47% |
| 03 Sep 2021 | 116.70 | 117.55 | 118.25 | 116.35 | 164069 | -0.55% |
| 02 Sep 2021 | 117.35 | 115.00 | 121.40 | 114.15 | 796657 | 2.53% |
| 01 Sep 2021 | 114.45 | 114.75 | 115.70 | 114.20 | 134736 | -0.26% |
| 31 Aug 2021 | 114.75 | 114.70 | 116.00 | 113.70 | 194879 | 1.15% |
| 30 Aug 2021 | 113.45 | 114.70 | 115.45 | 110.85 | 215097 | -0.61% |
| 27 Aug 2021 | 114.15 | 112.45 | 116.35 | 112.45 | 254820 | 0.71% |
| 26 Aug 2021 | 113.35 | 113.75 | 115.00 | 112.40 | 141189 | -0.18% |
| 25 Aug 2021 | 113.55 | 113.80 | 114.95 | 113.25 | 192188 | 0.44% |
| 24 Aug 2021 | 113.05 | 112.80 | 114.00 | 111.65 | 223674 | 0.80% |
| 23 Aug 2021 | 112.15 | 114.40 | 115.40 | 110.35 | 329230 | -0.80% |
| 20 Aug 2021 | 113.05 | 116.50 | 118.65 | 110.35 | 375891 | -3.17% |
| 18 Aug 2021 | 116.75 | 118.50 | 119.15 | 116.20 | 181302 | -1.31% |
| 17 Aug 2021 | 118.30 | 118.95 | 120.15 | 117.70 | 242907 | -0.13% |
| 16 Aug 2021 | 118.45 | 120.80 | 120.80 | 118.20 | 319089 | -2.35% |
| 13 Aug 2021 | 121.30 | 121.90 | 123.25 | 120.25 | 540040 | -2.49% |
| 12 Aug 2021 | 124.40 | 123.20 | 125.90 | 122.50 | 435678 | 1.59% |
| 11 Aug 2021 | 122.45 | 122.00 | 126.50 | 118.15 | 695625 | 1.03% |
| 10 Aug 2021 | 121.20 | 125.65 | 125.95 | 120.30 | 330441 | -3.54% |
| 09 Aug 2021 | 125.65 | 126.35 | 126.70 | 125.00 | 273750 | -0.55% |
| 06 Aug 2021 | 126.35 | 126.65 | 127.75 | 125.70 | 229484 | 0.40% |
| 05 Aug 2021 | 125.85 | 127.65 | 127.85 | 125.20 | 365143 | -1.26% |
| 04 Aug 2021 | 127.45 | 130.80 | 130.85 | 126.80 | 340550 | -2.00% |
| 03 Aug 2021 | 130.05 | 132.90 | 134.00 | 129.05 | 658504 | -1.55% |
| 02 Aug 2021 | 132.10 | 128.10 | 135.50 | 128.10 | 1654705 | 3.12% |
| 30 Jul 2021 | 128.10 | 125.60 | 131.85 | 124.85 | 2149885 | 2.19% |
| 29 Jul 2021 | 125.35 | 125.25 | 126.95 | 124.60 | 338779 | 0.89% |
| 28 Jul 2021 | 124.25 | 127.50 | 127.50 | 123.95 | 478162 | -2.09% |
| 27 Jul 2021 | 126.90 | 127.40 | 129.00 | 126.00 | 514499 | 0.08% |
| 26 Jul 2021 | 126.80 | 127.30 | 129.15 | 126.40 | 371521 | -0.63% |
| 23 Jul 2021 | 127.60 | 129.45 | 130.15 | 127.25 | 471459 | -0.93% |
| 22 Jul 2021 | 128.80 | 130.90 | 132.55 | 128.50 | 536488 | -0.88% |
| 20 Jul 2021 | 129.95 | 134.00 | 134.35 | 129.10 | 706238 | -2.70% |
| 19 Jul 2021 | 133.55 | 133.95 | 136.55 | 132.75 | 1253345 | -2.23% |
| 16 Jul 2021 | 136.60 | 141.95 | 143.80 | 135.00 | 8423051 | 2.98% |
| 15 Jul 2021 | 132.65 | 127.75 | 133.25 | 126.80 | 2125894 | 4.49% |
| 14 Jul 2021 | 126.95 | 127.80 | 128.55 | 126.75 | 349711 | -0.35% |
| 13 Jul 2021 | 127.40 | 128.40 | 129.80 | 127.00 | 415778 | -0.35% |
| 12 Jul 2021 | 127.85 | 129.75 | 129.75 | 127.55 | 417299 | -0.97% |
| 09 Jul 2021 | 129.10 | 128.90 | 131.20 | 127.50 | 762627 | 0.27% |
| 08 Jul 2021 | 128.75 | 129.05 | 131.60 | 128.00 | 854661 | -0.23% |
| 07 Jul 2021 | 129.05 | 128.20 | 130.40 | 128.20 | 444408 | 0.27% |
| 06 Jul 2021 | 128.70 | 131.50 | 132.30 | 128.15 | 535747 | -1.94% |
| 05 Jul 2021 | 131.25 | 131.85 | 134.00 | 130.30 | 1518844 | 0.00% |
| 02 Jul 2021 | 131.25 | 128.50 | 133.80 | 128.30 | 2386303 | 2.18% |
| 01 Jul 2021 | 128.45 | 131.45 | 131.45 | 128.00 | 503996 | -2.28% |
| 30 Jun 2021 | 131.45 | 128.45 | 133.50 | 127.45 | 3722783 | 2.74% |
| 29 Jun 2021 | 127.95 | 128.00 | 129.45 | 127.35 | 367242 | -0.20% |
| 28 Jun 2021 | 128.20 | 126.70 | 131.60 | 126.70 | 738935 | -0.04% |
| 25 Jun 2021 | 128.25 | 131.55 | 131.55 | 127.90 | 663069 | -1.95% |
| 24 Jun 2021 | 130.80 | 134.00 | 135.40 | 130.05 | 1433137 | -1.73% |
| 23 Jun 2021 | 133.10 | 137.50 | 137.60 | 132.00 | 7588864 | 4.31% |
| 22 Jun 2021 | 127.60 | 130.60 | 132.00 | 127.00 | 965348 | -1.62% |
| 21 Jun 2021 | 129.70 | 125.80 | 131.55 | 125.00 | 2106435 | 1.65% |
| 18 Jun 2021 | 127.60 | 128.30 | 133.70 | 123.85 | 3371438 | -0.08% |
| 17 Jun 2021 | 127.70 | 126.40 | 137.65 | 126.40 | 3971440 | -0.43% |
| 16 Jun 2021 | 128.25 | 132.95 | 132.95 | 127.50 | 889285 | -2.84% |
| 15 Jun 2021 | 132.00 | 125.35 | 133.50 | 123.00 | 3014228 | 5.60% |
| 14 Jun 2021 | 125.00 | 126.80 | 126.80 | 123.40 | 364430 | -1.42% |
| 11 Jun 2021 | 126.80 | 129.20 | 129.60 | 126.00 | 595325 | -1.51% |
| 10 Jun 2021 | 128.75 | 128.30 | 130.85 | 127.40 | 981804 | 0.86% |
| 09 Jun 2021 | 127.65 | 124.40 | 132.30 | 123.85 | 5878092 | 2.94% |
| 08 Jun 2021 | 124.00 | 126.90 | 126.90 | 123.30 | 450887 | -1.51% |
| 07 Jun 2021 | 125.90 | 125.45 | 127.80 | 123.70 | 2036794 | 1.45% |
| 04 Jun 2021 | 124.10 | 125.00 | 126.85 | 123.10 | 2486559 | 2.43% |
| 03 Jun 2021 | 121.15 | 121.00 | 122.80 | 120.70 | 274657 | 0.41% |
| 02 Jun 2021 | 120.65 | 120.60 | 122.00 | 120.35 | 191677 | 0.12% |
| 01 Jun 2021 | 120.50 | 122.50 | 124.20 | 119.85 | 373964 | -1.91% |
| 31 May 2021 | 122.85 | 122.80 | 125.90 | 120.25 | 1070428 | 0.41% |
| 28 May 2021 | 122.35 | 121.20 | 124.55 | 120.20 | 1305536 | 1.75% |
| 27 May 2021 | 120.25 | 120.25 | 122.25 | 119.85 | 310838 | 0.25% |
| 26 May 2021 | 119.95 | 120.00 | 122.70 | 119.15 | 538752 | 0.17% |
| 25 May 2021 | 119.75 | 121.50 | 122.90 | 119.50 | 346398 | -0.83% |
| 24 May 2021 | 120.75 | 122.60 | 122.60 | 120.50 | 275623 | -0.86% |
| 21 May 2021 | 121.80 | 119.60 | 123.50 | 119.05 | 821772 | 2.48% |
| 20 May 2021 | 118.85 | 119.95 | 121.95 | 118.55 | 291931 | -0.59% |
| 19 May 2021 | 119.55 | 117.80 | 121.35 | 117.50 | 468998 | 1.49% |
| 18 May 2021 | 117.80 | 118.85 | 119.05 | 117.55 | 253951 | -0.04% |
| 17 May 2021 | 117.85 | 118.20 | 119.65 | 117.55 | 207105 | -0.17% |
| 14 May 2021 | 118.05 | 120.85 | 121.35 | 117.60 | 225519 | -1.71% |
| 12 May 2021 | 120.10 | 123.70 | 124.90 | 119.30 | 591396 | -2.91% |
| 11 May 2021 | 123.70 | 117.60 | 127.50 | 116.60 | 3093647 | 4.04% |
| 10 May 2021 | 118.90 | 120.50 | 122.25 | 118.25 | 527126 | -1.33% |
| 07 May 2021 | 120.50 | 117.70 | 123.80 | 115.00 | 4553105 | 4.46% |
| 06 May 2021 | 115.35 | 112.00 | 116.60 | 111.55 | 1082914 | 3.97% |
| 05 May 2021 | 110.95 | 107.10 | 113.60 | 107.10 | 523551 | 3.79% |
| 04 May 2021 | 106.90 | 108.20 | 109.70 | 106.00 | 239033 | -0.37% |
| 03 May 2021 | 107.30 | 106.70 | 108.45 | 106.30 | 117728 | -0.46% |
| 30 Apr 2021 | 107.80 | 107.90 | 109.25 | 107.40 | 144063 | -0.51% |
| 29 Apr 2021 | 108.35 | 109.70 | 110.40 | 108.05 | 144437 | -0.69% |
| 28 Apr 2021 | 109.10 | 108.60 | 110.85 | 108.55 | 234920 | 0.79% |
| 27 Apr 2021 | 108.25 | 107.00 | 110.25 | 106.50 | 464518 | 2.03% |
| 26 Apr 2021 | 106.10 | 106.70 | 108.55 | 105.70 | 248149 | -0.42% |
| 23 Apr 2021 | 106.55 | 104.00 | 109.00 | 104.00 | 720194 | 2.80% |
| 22 Apr 2021 | 103.65 | 103.50 | 104.30 | 102.70 | 194898 | -0.19% |
| 20 Apr 2021 | 103.85 | 104.00 | 105.50 | 103.50 | 214273 | 1.02% |
| 19 Apr 2021 | 102.80 | 106.90 | 106.90 | 102.00 | 300396 | -5.38% |
| 16 Apr 2021 | 108.65 | 108.00 | 109.90 | 108.00 | 159974 | -0.18% |
| 15 Apr 2021 | 108.85 | 108.50 | 110.45 | 108.10 | 181593 | -0.77% |
| 13 Apr 2021 | 109.70 | 108.25 | 110.90 | 107.30 | 208710 | 1.62% |
| 12 Apr 2021 | 107.95 | 114.00 | 114.00 | 107.10 | 423187 | -6.86% |
| 09 Apr 2021 | 115.90 | 116.65 | 117.85 | 115.50 | 213699 | -0.60% |
| 08 Apr 2021 | 116.60 | 116.60 | 119.35 | 115.90 | 557306 | 0.65% |
| 07 Apr 2021 | 115.85 | 114.95 | 117.85 | 114.95 | 306932 | 0.83% |
| 06 Apr 2021 | 114.90 | 115.10 | 116.75 | 113.85 | 196564 | 0.13% |
| 05 Apr 2021 | 114.75 | 116.70 | 117.15 | 114.00 | 237273 | -2.05% |
| 01 Apr 2021 | 117.15 | 115.65 | 118.20 | 115.45 | 266567 | 1.91% |
| 31 Mar 2021 | 114.95 | 115.60 | 117.75 | 114.25 | 403041 | -0.26% |
| 30 Mar 2021 | 115.25 | 117.00 | 117.95 | 114.60 | 304500 | -0.35% |
| 26 Mar 2021 | 115.65 | 114.50 | 117.60 | 114.30 | 667932 | 2.21% |
| 25 Mar 2021 | 113.15 | 116.00 | 116.65 | 111.65 | 568391 | -3.08% |
| 24 Mar 2021 | 116.75 | 118.80 | 119.85 | 116.05 | 323780 | -2.34% |
| 23 Mar 2021 | 119.55 | 120.00 | 121.65 | 119.00 | 554459 | -0.17% |
| 22 Mar 2021 | 119.75 | 119.00 | 121.40 | 118.10 | 604152 | 1.23% |
| 19 Mar 2021 | 118.30 | 119.45 | 119.75 | 114.80 | 652774 | -1.38% |
| 18 Mar 2021 | 119.95 | 125.00 | 126.20 | 119.00 | 617285 | -3.27% |
| 17 Mar 2021 | 124.00 | 128.55 | 128.85 | 122.95 | 439436 | -3.46% |
| 16 Mar 2021 | 128.45 | 128.65 | 131.35 | 127.75 | 779543 | 0.04% |
| 15 Mar 2021 | 128.40 | 129.50 | 130.80 | 125.85 | 1100941 | -0.50% |
| 12 Mar 2021 | 129.05 | 132.50 | 133.70 | 127.80 | 1615021 | 0.27% |
| 10 Mar 2021 | 128.70 | 127.50 | 132.10 | 127.05 | 874647 | 1.34% |
| 09 Mar 2021 | 127.00 | 130.50 | 131.00 | 126.30 | 621840 | -2.01% |
| 08 Mar 2021 | 129.60 | 127.60 | 132.60 | 127.60 | 1358182 | 1.81% |
| 05 Mar 2021 | 127.30 | 128.85 | 131.00 | 126.20 | 505699 | -1.66% |
| 04 Mar 2021 | 129.45 | 127.90 | 132.35 | 127.50 | 623026 | -0.38% |
| 03 Mar 2021 | 129.95 | 131.80 | 133.00 | 129.00 | 805493 | -0.73% |
| 02 Mar 2021 | 130.90 | 131.00 | 134.00 | 130.05 | 2198769 | 2.75% |
| 01 Mar 2021 | 127.40 | 127.20 | 131.25 | 126.60 | 627512 | 0.91% |
| 26 Feb 2021 | 126.25 | 125.60 | 133.30 | 124.40 | 1327912 | -0.79% |
| 25 Feb 2021 | 127.25 | 127.90 | 130.60 | 127.00 | 573121 | 0.12% |
| 24 Feb 2021 | 127.10 | 124.50 | 131.00 | 124.50 | 771428 | 2.13% |
| 23 Feb 2021 | 124.45 | 125.60 | 126.80 | 124.00 | 358793 | -0.24% |
| 22 Feb 2021 | 124.75 | 126.25 | 129.25 | 124.15 | 623242 | -1.89% |
| 19 Feb 2021 | 127.15 | 127.80 | 130.80 | 125.90 | 1134222 | -1.05% |
| 18 Feb 2021 | 128.50 | 135.00 | 135.00 | 127.35 | 2062124 | -4.43% |
| 17 Feb 2021 | 134.45 | 121.70 | 137.40 | 121.40 | 11258751 | 10.39% |
| 16 Feb 2021 | 121.80 | 121.70 | 123.30 | 121.25 | 234471 | 0.16% |
| 15 Feb 2021 | 121.60 | 124.00 | 124.00 | 121.15 | 448670 | -2.37% |
| 12 Feb 2021 | 124.55 | 126.10 | 127.05 | 123.85 | 268840 | -0.68% |
| 11 Feb 2021 | 125.40 | 125.30 | 126.50 | 125.10 | 170980 | -0.08% |
| 10 Feb 2021 | 125.50 | 126.00 | 127.30 | 125.05 | 313829 | -0.40% |
| 09 Feb 2021 | 126.00 | 125.40 | 133.30 | 124.80 | 1860826 | 0.88% |
| 08 Feb 2021 | 124.90 | 126.30 | 126.90 | 124.00 | 246618 | -0.56% |
| 05 Feb 2021 | 125.60 | 127.50 | 127.85 | 125.15 | 281173 | -0.91% |
| 04 Feb 2021 | 126.75 | 127.30 | 129.25 | 126.50 | 327308 | 0.00% |
| 03 Feb 2021 | 126.75 | 128.30 | 134.00 | 125.40 | 1026359 | -0.98% |
| 02 Feb 2021 | 128.00 | 123.65 | 134.75 | 123.15 | 1591091 | 4.32% |
| 01 Feb 2021 | 122.70 | 121.95 | 125.45 | 120.80 | 533866 | 1.32% |
| 29 Jan 2021 | 121.10 | 122.60 | 123.55 | 120.40 | 188636 | -1.02% |
| 28 Jan 2021 | 122.35 | 119.10 | 123.45 | 119.10 | 225758 | 1.07% |
| 27 Jan 2021 | 121.05 | 121.90 | 123.50 | 120.65 | 186778 | -1.06% |
| 25 Jan 2021 | 122.35 | 125.60 | 125.85 | 121.70 | 279326 | -2.00% |
| 22 Jan 2021 | 124.85 | 126.40 | 127.30 | 124.55 | 270335 | -1.34% |
| 21 Jan 2021 | 126.55 | 128.50 | 128.80 | 126.00 | 215639 | -1.17% |
| 20 Jan 2021 | 128.05 | 127.90 | 129.55 | 127.65 | 282659 | -0.16% |
| 19 Jan 2021 | 128.25 | 126.90 | 130.40 | 126.65 | 589870 | 1.50% |
| 18 Jan 2021 | 126.35 | 129.65 | 129.65 | 126.00 | 448206 | -1.94% |
| 15 Jan 2021 | 128.85 | 130.10 | 134.40 | 128.00 | 1079318 | -2.02% |
| 14 Jan 2021 | 131.50 | 134.60 | 134.75 | 131.20 | 585228 | -1.76% |
| 13 Jan 2021 | 133.85 | 130.45 | 139.40 | 130.10 | 6035663 | 3.52% |
| 12 Jan 2021 | 129.30 | 126.25 | 132.00 | 125.30 | 1353572 | 2.86% |
| 11 Jan 2021 | 125.70 | 127.45 | 128.15 | 124.40 | 281953 | -1.26% |
| 08 Jan 2021 | 127.30 | 128.00 | 129.70 | 126.90 | 418636 | 0.16% |
| 07 Jan 2021 | 127.10 | 128.30 | 129.30 | 126.75 | 373726 | -0.94% |
| 06 Jan 2021 | 128.30 | 128.40 | 130.30 | 126.00 | 533522 | 0.31% |
| 05 Jan 2021 | 127.90 | 127.60 | 128.85 | 127.20 | 304763 | -0.62% |
| 04 Jan 2021 | 128.70 | 129.50 | 130.80 | 127.45 | 789849 | 1.18% |
| 01 Jan 2021 | 127.20 | 127.20 | 128.80 | 126.80 | 279898 | 0.51% |
| 31 Dec 2020 | 126.55 | 127.20 | 128.15 | 126.25 | 238188 | -0.98% |
| 30 Dec 2020 | 127.80 | 127.60 | 130.90 | 125.25 | 572078 | 0.83% |
| 29 Dec 2020 | 126.75 | 127.90 | 128.70 | 126.40 | 291904 | -0.78% |
| 28 Dec 2020 | 127.75 | 128.05 | 128.90 | 127.00 | 296356 | -0.23% |
| 24 Dec 2020 | 128.05 | 127.85 | 130.75 | 127.30 | 725599 | 2.52% |
| 23 Dec 2020 | 124.90 | 122.50 | 125.90 | 122.05 | 509479 | 2.67% |
| 22 Dec 2020 | 121.65 | 121.55 | 124.70 | 117.10 | 724685 | 0.08% |
| 21 Dec 2020 | 121.55 | 130.70 | 132.00 | 118.65 | 703061 | -7.28% |
| 18 Dec 2020 | 131.10 | 131.50 | 133.70 | 128.85 | 1319695 | 0.61% |
| 17 Dec 2020 | 130.30 | 131.80 | 132.90 | 130.00 | 590034 | -0.65% |
| 16 Dec 2020 | 131.15 | 131.75 | 133.85 | 130.00 | 993216 | -0.46% |
| 15 Dec 2020 | 131.75 | 137.00 | 137.70 | 128.20 | 3220631 | -0.83% |
| 14 Dec 2020 | 132.85 | 128.10 | 135.25 | 127.30 | 1424436 | 4.07% |
| 11 Dec 2020 | 127.65 | 129.00 | 130.35 | 127.30 | 477280 | -1.12% |
| 10 Dec 2020 | 129.10 | 130.00 | 130.90 | 127.95 | 454656 | -1.83% |
| 09 Dec 2020 | 131.50 | 134.00 | 134.00 | 130.50 | 1629095 | 2.61% |
| 08 Dec 2020 | 128.15 | 131.70 | 132.00 | 127.05 | 1109797 | -2.25% |
| 07 Dec 2020 | 131.10 | 126.80 | 135.80 | 126.10 | 4121771 | 3.68% |
| 04 Dec 2020 | 126.45 | 129.45 | 130.20 | 125.20 | 619608 | -1.44% |
| 03 Dec 2020 | 128.30 | 127.80 | 130.90 | 127.00 | 2293620 | 2.35% |
| 02 Dec 2020 | 125.35 | 124.80 | 126.85 | 124.20 | 796450 | 0.93% |
| 01 Dec 2020 | 124.20 | 124.15 | 126.10 | 123.65 | 439558 | 0.00% |
| 27 Nov 2020 | 124.20 | 124.25 | 126.90 | 123.65 | 584891 | 0.36% |
| 26 Nov 2020 | 123.75 | 123.80 | 124.75 | 123.00 | 311966 | 0.53% |
| 25 Nov 2020 | 123.10 | 125.95 | 126.55 | 122.60 | 542055 | -2.11% |
| 24 Nov 2020 | 125.75 | 127.60 | 127.90 | 124.80 | 523591 | -0.44% |
| 23 Nov 2020 | 126.30 | 125.35 | 128.00 | 121.90 | 1089494 | 1.57% |
| 20 Nov 2020 | 124.35 | 124.50 | 127.50 | 123.10 | 860505 | 0.24% |
| 19 Nov 2020 | 124.05 | 123.25 | 128.10 | 123.25 | 861922 | -1.74% |
| 18 Nov 2020 | 126.25 | 123.00 | 127.20 | 121.50 | 876274 | 2.48% |
| 17 Nov 2020 | 123.20 | 123.00 | 124.40 | 122.25 | 403670 | -0.20% |
| 14 Nov 2020 | 123.45 | 122.45 | 124.00 | 122.45 | 106072 | 0.08% |
| 13 Nov 2020 | 123.35 | 125.20 | 125.20 | 123.00 | 394642 | -2.30% |
| 12 Nov 2020 | 126.25 | 122.60 | 129.60 | 120.85 | 1559288 | 2.81% |
| 11 Nov 2020 | 122.80 | 122.35 | 123.75 | 118.80 | 896202 | 1.07% |
| 10 Nov 2020 | 121.50 | 124.50 | 124.50 | 120.00 | 335258 | -1.42% |
| 09 Nov 2020 | 123.25 | 124.80 | 126.25 | 122.45 | 388752 | -1.20% |
| 06 Nov 2020 | 124.75 | 126.20 | 128.00 | 124.00 | 2836083 | 4.18% |
| 05 Nov 2020 | 119.75 | 115.25 | 122.40 | 114.90 | 586461 | 4.45% |
| 04 Nov 2020 | 114.65 | 116.20 | 117.70 | 113.35 | 195140 | -1.33% |
| 03 Nov 2020 | 116.20 | 116.95 | 118.45 | 116.00 | 218267 | -0.39% |
| 02 Nov 2020 | 116.65 | 118.95 | 119.15 | 115.55 | 215727 | -1.44% |
| 30 Oct 2020 | 118.35 | 118.30 | 120.65 | 117.55 | 371254 | 0.34% |
| 29 Oct 2020 | 117.95 | 117.50 | 122.60 | 116.00 | 557370 | -0.34% |
| 28 Oct 2020 | 118.35 | 119.10 | 121.30 | 118.00 | 223096 | -0.67% |
| 27 Oct 2020 | 119.15 | 120.60 | 120.90 | 118.50 | 300489 | -0.71% |
| 26 Oct 2020 | 120.00 | 122.65 | 122.80 | 119.20 | 247191 | -1.80% |
| 23 Oct 2020 | 122.20 | 122.60 | 123.75 | 122.00 | 336900 | 0.45% |
| 22 Oct 2020 | 121.65 | 121.70 | 124.00 | 121.35 | 363765 | -0.04% |
| 21 Oct 2020 | 121.70 | 122.70 | 124.30 | 121.20 | 372856 | -0.29% |
| 20 Oct 2020 | 122.05 | 122.40 | 123.30 | 121.30 | 217633 | -0.25% |
| 19 Oct 2020 | 122.35 | 124.00 | 124.00 | 121.70 | 302090 | -0.57% |
| 16 Oct 2020 | 123.05 | 124.00 | 124.85 | 122.00 | 495252 | 1.19% |
| 15 Oct 2020 | 121.60 | 123.00 | 124.65 | 121.10 | 349541 | -0.98% |
| 14 Oct 2020 | 122.80 | 126.90 | 126.90 | 121.80 | 540302 | -3.31% |
| 13 Oct 2020 | 127.00 | 122.50 | 128.00 | 121.65 | 899544 | 3.63% |
| 12 Oct 2020 | 122.55 | 125.30 | 125.35 | 122.20 | 295243 | -1.72% |
| 09 Oct 2020 | 124.70 | 125.90 | 126.90 | 124.00 | 414103 | -0.95% |
| 08 Oct 2020 | 125.90 | 125.35 | 127.65 | 125.10 | 702560 | -1.72% |
| 07 Oct 2020 | 128.10 | 130.20 | 133.50 | 126.50 | 2182059 | 0.08% |
| 06 Oct 2020 | 128.00 | 129.55 | 130.35 | 127.35 | 418758 | -1.92% |
| 05 Oct 2020 | 130.50 | 133.00 | 134.50 | 129.15 | 2090921 | 4.32% |
| 01 Oct 2020 | 125.10 | 126.00 | 127.70 | 124.00 | 254201 | 0.20% |
| 30 Sep 2020 | 124.85 | 127.40 | 127.95 | 124.05 | 517944 | -1.38% |
| 29 Sep 2020 | 126.60 | 130.45 | 130.80 | 125.00 | 736102 | -2.01% |
| 28 Sep 2020 | 129.20 | 122.25 | 132.55 | 121.75 | 2306523 | 6.95% |
| 25 Sep 2020 | 120.80 | 118.90 | 121.60 | 117.30 | 881509 | 2.76% |
| 24 Sep 2020 | 117.55 | 118.30 | 121.00 | 117.15 | 820399 | -4.12% |
| 23 Sep 2020 | 122.60 | 122.00 | 125.40 | 120.45 | 864100 | 1.41% |
| 22 Sep 2020 | 120.90 | 122.00 | 123.85 | 117.00 | 1115404 | -3.24% |
| 21 Sep 2020 | 124.95 | 129.90 | 131.70 | 123.25 | 650659 | -4.18% |
| 18 Sep 2020 | 130.40 | 130.25 | 133.10 | 128.25 | 1070146 | 0.12% |
| 17 Sep 2020 | 130.25 | 130.00 | 133.50 | 129.10 | 936844 | -0.91% |
| 16 Sep 2020 | 131.45 | 130.55 | 132.95 | 128.50 | 926585 | 0.46% |
| 15 Sep 2020 | 130.85 | 132.00 | 133.95 | 130.00 | 1061680 | -2.35% |
| 14 Sep 2020 | 134.00 | 136.90 | 136.90 | 133.15 | 1150864 | -2.19% |
| 11 Sep 2020 | 137.00 | 138.45 | 141.00 | 135.05 | 5158192 | 1.71% |
| 10 Sep 2020 | 134.70 | 120.55 | 136.80 | 120.55 | 8992694 | 12.53% |
| 09 Sep 2020 | 119.70 | 125.00 | 125.80 | 118.40 | 1189251 | -6.08% |
| 08 Sep 2020 | 127.45 | 133.50 | 134.30 | 126.00 | 935521 | -3.78% |
| 07 Sep 2020 | 132.45 | 134.80 | 135.90 | 131.55 | 622197 | -2.11% |
| 04 Sep 2020 | 135.30 | 132.50 | 138.45 | 131.15 | 1356352 | -0.15% |
| 03 Sep 2020 | 135.50 | 134.65 | 137.75 | 134.35 | 792091 | 1.16% |
| 02 Sep 2020 | 133.95 | 132.05 | 135.90 | 130.80 | 733799 | 1.48% |
| 01 Sep 2020 | 132.00 | 133.50 | 134.25 | 129.05 | 677427 | -1.38% |
| 31 Aug 2020 | 133.85 | 138.50 | 140.65 | 131.45 | 1483108 | -2.80% |
| 28 Aug 2020 | 137.70 | 143.00 | 143.00 | 136.65 | 3989147 | 1.21% |
| 27 Aug 2020 | 136.05 | 138.10 | 138.80 | 135.60 | 732687 | -1.20% |
| 26 Aug 2020 | 137.70 | 138.45 | 140.80 | 137.05 | 989180 | -0.72% |
| 25 Aug 2020 | 138.70 | 141.75 | 141.85 | 138.10 | 754929 | -1.53% |
| 24 Aug 2020 | 140.85 | 141.05 | 143.80 | 138.45 | 1851275 | 0.28% |
| 21 Aug 2020 | 140.45 | 143.50 | 144.80 | 140.00 | 1177813 | -1.58% |
| 20 Aug 2020 | 142.70 | 143.05 | 145.60 | 141.80 | 1336139 | -1.65% |
| 19 Aug 2020 | 145.10 | 143.90 | 151.65 | 143.20 | 7762195 | 2.94% |
| 18 Aug 2020 | 140.95 | 141.65 | 146.30 | 140.40 | 2781022 | -0.04% |
| 17 Aug 2020 | 141.00 | 142.85 | 143.80 | 140.25 | 1784696 | 2.25% |
| 14 Aug 2020 | 137.90 | 141.00 | 143.00 | 135.20 | 1590614 | -2.13% |
| 13 Aug 2020 | 140.90 | 142.50 | 144.90 | 139.85 | 1902169 | -1.37% |
| 12 Aug 2020 | 142.85 | 140.85 | 145.80 | 139.00 | 3507868 | 3.66% |
| 11 Aug 2020 | 137.80 | 141.95 | 141.95 | 137.40 | 1105803 | -2.48% |
| 10 Aug 2020 | 141.30 | 140.00 | 145.50 | 140.00 | 5514108 | 4.78% |
| 07 Aug 2020 | 134.85 | 133.80 | 138.75 | 133.25 | 2391513 | 1.54% |
| 06 Aug 2020 | 132.80 | 132.95 | 135.80 | 132.15 | 891275 | -0.08% |
| 05 Aug 2020 | 132.90 | 135.25 | 135.50 | 132.05 | 833310 | -0.56% |
| 04 Aug 2020 | 133.65 | 133.10 | 137.00 | 133.10 | 1678094 | 2.49% |
| 03 Aug 2020 | 130.40 | 127.00 | 134.40 | 126.60 | 978313 | 1.12% |
| 31 Jul 2020 | 128.95 | 133.20 | 133.20 | 128.50 | 1047294 | -2.72% |
| 30 Jul 2020 | 132.55 | 136.90 | 137.75 | 131.10 | 1264669 | -3.49% |
| 29 Jul 2020 | 137.35 | 138.80 | 141.30 | 136.40 | 2694568 | 0.92% |
| 28 Jul 2020 | 136.10 | 136.65 | 139.30 | 135.05 | 2139313 | 0.26% |
| 27 Jul 2020 | 135.75 | 136.10 | 142.25 | 131.10 | 6291258 | -1.81% |
| 24 Jul 2020 | 138.25 | 134.45 | 142.50 | 125.00 | 10237472 | 4.54% |
| 23 Jul 2020 | 132.25 | 123.05 | 132.25 | 123.05 | 5300645 | 9.98% |
| 22 Jul 2020 | 120.25 | 123.00 | 124.30 | 119.50 | 897737 | -2.32% |
| 21 Jul 2020 | 123.10 | 124.85 | 126.10 | 122.10 | 866387 | -0.97% |
| 20 Jul 2020 | 124.30 | 126.40 | 127.50 | 123.80 | 996373 | -1.27% |
| 17 Jul 2020 | 125.90 | 121.40 | 129.65 | 121.40 | 2041669 | 2.82% |
| 16 Jul 2020 | 122.45 | 126.00 | 126.50 | 121.05 | 1114032 | -1.69% |
| 15 Jul 2020 | 124.55 | 130.00 | 132.50 | 123.00 | 1574627 | -3.82% |
| 14 Jul 2020 | 129.50 | 133.50 | 133.90 | 128.00 | 3013545 | -1.71% |
| 13 Jul 2020 | 131.75 | 128.00 | 133.70 | 127.40 | 4339937 | 5.70% |
| 10 Jul 2020 | 124.65 | 126.50 | 130.90 | 122.55 | 1578521 | -3.07% |
| 09 Jul 2020 | 128.60 | 129.65 | 132.25 | 127.80 | 1672695 | -0.19% |
| 08 Jul 2020 | 128.85 | 131.95 | 134.10 | 126.55 | 4281019 | -4.20% |
| 07 Jul 2020 | 134.50 | 140.00 | 144.15 | 131.30 | 16097720 | 0.15% |
| 06 Jul 2020 | 134.30 | 120.05 | 134.30 | 118.00 | 23094532 | 19.96% |
| 03 Jul 2020 | 111.95 | 105.55 | 113.65 | 104.25 | 6397126 | 8.37% |
| 02 Jul 2020 | 103.30 | 104.20 | 105.60 | 102.80 | 1124995 | -0.53% |
| 01 Jul 2020 | 103.85 | 104.60 | 106.00 | 102.45 | 1084966 | -0.24% |
| 30 Jun 2020 | 104.10 | 107.70 | 108.95 | 103.25 | 1395706 | -2.57% |
| 29 Jun 2020 | 106.85 | 107.60 | 109.55 | 106.05 | 1808287 | -0.93% |
| 26 Jun 2020 | 107.85 | 107.40 | 110.00 | 104.10 | 7002677 | 1.27% |
| 25 Jun 2020 | 106.50 | 105.90 | 107.85 | 103.60 | 2447211 | 3.25% |
| 24 Jun 2020 | 103.15 | 103.55 | 107.40 | 102.55 | 2493742 | -0.53% |
| 23 Jun 2020 | 103.70 | 103.00 | 107.45 | 100.75 | 2989055 | 1.52% |
| 22 Jun 2020 | 102.15 | 106.90 | 107.70 | 101.50 | 2634996 | -4.35% |
| 19 Jun 2020 | 106.80 | 112.50 | 113.65 | 104.70 | 10059443 | -1.66% |
| 18 Jun 2020 | 108.60 | 101.00 | 108.65 | 101.00 | 27560173 | 19.93% |
| 17 Jun 2020 | 90.55 | 82.80 | 92.80 | 82.40 | 6704339 | 10.70% |
| 16 Jun 2020 | 81.80 | 83.25 | 83.80 | 80.10 | 446958 | -0.67% |
| 15 Jun 2020 | 82.35 | 82.45 | 84.40 | 81.50 | 435418 | 0.12% |
| 12 Jun 2020 | 82.25 | 80.05 | 83.00 | 80.05 | 546724 | -1.44% |
| 11 Jun 2020 | 83.45 | 86.20 | 87.45 | 83.05 | 455768 | -3.47% |
| 10 Jun 2020 | 86.45 | 86.45 | 88.10 | 85.80 | 442093 | 0.00% |
| 09 Jun 2020 | 86.45 | 88.70 | 88.90 | 85.80 | 554280 | -1.71% |
| 08 Jun 2020 | 87.95 | 88.65 | 90.90 | 87.40 | 836107 | 0.23% |
| 05 Jun 2020 | 87.75 | 88.50 | 89.90 | 87.25 | 871290 | 1.56% |
| 04 Jun 2020 | 86.40 | 87.60 | 89.45 | 86.00 | 494675 | -1.37% |
| 03 Jun 2020 | 87.60 | 90.75 | 92.00 | 86.05 | 1225797 | -3.04% |
| 02 Jun 2020 | 90.35 | 86.20 | 91.50 | 83.60 | 5819770 | 5.98% |
| 01 Jun 2020 | 85.25 | 83.70 | 86.40 | 83.05 | 1681068 | 3.58% |
| 29 May 2020 | 82.30 | 82.05 | 83.80 | 81.75 | 370258 | -0.48% |
| 28 May 2020 | 82.70 | 82.80 | 84.00 | 82.10 | 403216 | -0.12% |
| 27 May 2020 | 82.80 | 83.90 | 83.95 | 82.40 | 1156188 | 2.73% |
| 26 May 2020 | 80.60 | 81.00 | 81.75 | 80.25 | 258858 | 0.31% |
| 22 May 2020 | 80.35 | 81.20 | 82.50 | 80.15 | 310201 | -1.17% |
| 21 May 2020 | 81.30 | 82.15 | 83.00 | 81.15 | 301317 | -0.55% |
| 20 May 2020 | 81.75 | 81.15 | 82.85 | 81.00 | 364711 | -0.24% |
| 19 May 2020 | 81.95 | 82.80 | 83.90 | 81.55 | 468577 | -0.85% |
| 18 May 2020 | 82.65 | 87.80 | 89.00 | 82.00 | 2129508 | -4.17% |
| 15 May 2020 | 86.25 | 82.20 | 87.00 | 80.85 | 1542547 | 5.38% |
| 14 May 2020 | 81.85 | 83.35 | 84.20 | 81.50 | 352805 | -3.54% |
| 13 May 2020 | 84.85 | 87.00 | 87.40 | 84.00 | 1290207 | 3.04% |
| 12 May 2020 | 82.35 | 80.50 | 83.10 | 78.65 | 599537 | 1.92% |
| 11 May 2020 | 80.80 | 81.30 | 84.25 | 80.50 | 746447 | -0.12% |
| 08 May 2020 | 80.90 | 83.90 | 83.90 | 80.20 | 434393 | -1.52% |
| 07 May 2020 | 82.15 | 81.35 | 84.00 | 81.35 | 590010 | -0.30% |
| 06 May 2020 | 82.40 | 83.10 | 84.00 | 81.65 | 438633 | -0.72% |
| 05 May 2020 | 83.00 | 83.90 | 87.90 | 82.50 | 1144412 | 0.85% |
| 04 May 2020 | 82.30 | 84.75 | 84.75 | 82.00 | 428354 | -5.35% |
| 30 Apr 2020 | 86.95 | 91.00 | 91.90 | 86.00 | 1610467 | -0.34% |
| 29 Apr 2020 | 87.25 | 83.00 | 89.25 | 82.50 | 2087807 | 5.69% |
| 28 Apr 2020 | 82.55 | 84.80 | 85.00 | 82.05 | 421637 | -1.96% |
| 27 Apr 2020 | 84.20 | 82.90 | 86.70 | 82.30 | 1605085 | 2.75% |
| 24 Apr 2020 | 81.95 | 85.95 | 85.95 | 81.00 | 1118989 | -4.82% |
| 23 Apr 2020 | 86.10 | 78.25 | 86.10 | 77.80 | 1485634 | 9.96% |
| 22 Apr 2020 | 78.30 | 82.00 | 83.00 | 76.60 | 562733 | -3.63% |
| 21 Apr 2020 | 81.25 | 83.60 | 85.00 | 80.40 | 509369 | -6.66% |
| 20 Apr 2020 | 87.05 | 91.65 | 91.65 | 86.50 | 638528 | -3.87% |
| 17 Apr 2020 | 90.55 | 89.50 | 96.60 | 89.50 | 1887711 | 1.34% |
| 16 Apr 2020 | 89.35 | 92.00 | 92.00 | 86.00 | 1871467 | -3.98% |
| 15 Apr 2020 | 93.05 | 96.05 | 96.05 | 88.00 | 5090822 | 6.53% |
| 13 Apr 2020 | 87.35 | 84.95 | 87.35 | 83.00 | 4971911 | 19.99% |
| 09 Apr 2020 | 72.80 | 70.65 | 74.35 | 68.25 | 1452367 | 5.35% |
| 08 Apr 2020 | 69.10 | 61.55 | 73.45 | 61.55 | 3005181 | 8.31% |
| 07 Apr 2020 | 63.80 | 62.40 | 66.60 | 60.10 | 1532369 | 5.98% |
| 03 Apr 2020 | 60.20 | 63.00 | 63.00 | 59.80 | 430657 | 1.26% |
| 01 Apr 2020 | 59.45 | 62.50 | 62.50 | 57.00 | 408912 | -5.26% |
| 31 Mar 2020 | 62.75 | 62.70 | 66.50 | 60.50 | 2034925 | 9.61% |
| 30 Mar 2020 | 57.25 | 54.00 | 58.95 | 51.50 | 1509246 | 5.34% |
| 27 Mar 2020 | 54.35 | 53.00 | 60.25 | 53.00 | 1482089 | 6.26% |
| 26 Mar 2020 | 51.15 | 50.75 | 53.50 | 50.15 | 489461 | 2.40% |
| 25 Mar 2020 | 49.95 | 46.60 | 51.95 | 46.60 | 407395 | 0.20% |
| 24 Mar 2020 | 49.85 | 52.95 | 54.50 | 48.00 | 428607 | -0.89% |
| 23 Mar 2020 | 50.30 | 51.00 | 53.95 | 49.00 | 505324 | -11.60% |
| 20 Mar 2020 | 56.90 | 48.90 | 57.80 | 48.60 | 2247079 | 18.05% |
| 19 Mar 2020 | 48.20 | 46.85 | 51.35 | 46.55 | 659584 | -7.22% |
| 18 Mar 2020 | 51.95 | 57.50 | 58.05 | 51.10 | 579277 | -5.80% |
| 17 Mar 2020 | 55.15 | 52.40 | 62.00 | 52.40 | 1689256 | 4.95% |
| 16 Mar 2020 | 52.55 | 49.90 | 56.50 | 48.30 | 895034 | -1.41% |
| 13 Mar 2020 | 53.30 | 47.10 | 58.20 | 44.80 | 1416242 | -4.82% |
| 12 Mar 2020 | 56.00 | 62.20 | 63.15 | 55.20 | 829289 | -16.42% |
| 11 Mar 2020 | 67.00 | 65.40 | 69.85 | 65.40 | 635135 | 0.83% |
| 09 Mar 2020 | 66.45 | 68.30 | 69.80 | 65.50 | 590401 | -6.54% |
| 06 Mar 2020 | 71.10 | 70.20 | 72.20 | 68.00 | 618488 | -6.14% |
| 05 Mar 2020 | 75.75 | 74.25 | 77.95 | 72.65 | 1545075 | 3.77% |
| 04 Mar 2020 | 73.00 | 75.20 | 75.60 | 72.00 | 385291 | -2.67% |
| 03 Mar 2020 | 75.00 | 74.90 | 76.95 | 73.50 | 465358 | 1.15% |
| 02 Mar 2020 | 74.15 | 73.05 | 83.00 | 73.00 | 1875742 | 3.85% |
| 28 Feb 2020 | 71.40 | 75.00 | 75.00 | 71.00 | 572261 | -8.58% |
| 27 Feb 2020 | 78.10 | 80.40 | 80.90 | 77.10 | 493589 | -3.16% |
| 26 Feb 2020 | 80.65 | 81.30 | 81.95 | 80.40 | 429644 | -1.16% |
| 25 Feb 2020 | 81.60 | 82.20 | 82.80 | 80.80 | 320201 | 0.00% |
| 24 Feb 2020 | 81.60 | 82.20 | 83.60 | 81.10 | 358959 | -3.26% |
| 20 Feb 2020 | 84.35 | 86.00 | 86.50 | 84.00 | 714618 | -2.32% |
| 19 Feb 2020 | 86.35 | 82.25 | 89.70 | 81.30 | 1717683 | 5.76% |
| 18 Feb 2020 | 81.65 | 80.95 | 82.80 | 80.00 | 350942 | 0.43% |
| 17 Feb 2020 | 81.30 | 83.00 | 83.20 | 80.60 | 433173 | -1.75% |
| 14 Feb 2020 | 82.75 | 82.50 | 84.30 | 82.00 | 364479 | -0.12% |
| 13 Feb 2020 | 82.85 | 84.50 | 84.50 | 82.20 | 347772 | -1.95% |
| 12 Feb 2020 | 84.50 | 85.00 | 85.90 | 84.20 | 436417 | -1.46% |
| 11 Feb 2020 | 85.75 | 86.00 | 89.40 | 84.25 | 765019 | 0.23% |
| 10 Feb 2020 | 85.55 | 88.00 | 88.00 | 84.75 | 335228 | -2.51% |
| 07 Feb 2020 | 87.75 | 89.20 | 89.45 | 87.20 | 723457 | -2.28% |
| 06 Feb 2020 | 89.80 | 89.00 | 94.55 | 89.00 | 2845575 | 6.59% |
| 05 Feb 2020 | 84.25 | 82.75 | 85.70 | 82.00 | 1103822 | 4.59% |
| 04 Feb 2020 | 80.55 | 82.20 | 82.30 | 80.10 | 431228 | 0.19% |
| 03 Feb 2020 | 80.40 | 83.00 | 83.30 | 79.25 | 526296 | -3.02% |
| 01 Feb 2020 | 82.90 | 85.80 | 87.40 | 82.25 | 849961 | -2.98% |
| 31 Jan 2020 | 85.45 | 86.00 | 86.95 | 83.60 | 970662 | -1.16% |
| 30 Jan 2020 | 86.45 | 86.90 | 87.10 | 85.00 | 648542 | -1.48% |
| 29 Jan 2020 | 87.75 | 83.80 | 88.50 | 82.45 | 2169665 | 5.53% |
| 28 Jan 2020 | 83.15 | 88.00 | 88.60 | 81.60 | 1511501 | -6.26% |
| 27 Jan 2020 | 88.70 | 90.00 | 90.00 | 88.20 | 889556 | -2.58% |
| 24 Jan 2020 | 91.05 | 92.10 | 93.00 | 90.00 | 1262004 | -2.04% |
| 23 Jan 2020 | 92.95 | 94.45 | 95.85 | 92.15 | 2305738 | -6.82% |
| 22 Jan 2020 | 99.75 | 100.20 | 103.15 | 99.00 | 1911681 | 0.40% |
| 21 Jan 2020 | 99.35 | 101.15 | 102.00 | 98.60 | 808063 | -3.45% |
| 20 Jan 2020 | 102.90 | 103.50 | 104.90 | 101.40 | 1606464 | -0.29% |
| 17 Jan 2020 | 103.20 | 104.85 | 105.50 | 102.40 | 1791576 | -0.29% |
| 16 Jan 2020 | 103.50 | 100.70 | 104.50 | 99.85 | 1980269 | 3.97% |
| 15 Jan 2020 | 99.55 | 98.80 | 100.80 | 98.60 | 1359355 | 2.26% |
| 14 Jan 2020 | 97.35 | 98.30 | 98.95 | 97.00 | 637329 | -1.02% |
| 13 Jan 2020 | 98.35 | 98.85 | 101.25 | 97.50 | 996258 | -0.30% |
| 10 Jan 2020 | 98.65 | 102.00 | 102.00 | 97.90 | 1525671 | -4.18% |
| 09 Jan 2020 | 102.95 | 102.50 | 105.80 | 101.30 | 4036444 | 2.29% |
| 08 Jan 2020 | 100.65 | 100.00 | 103.70 | 99.05 | 2705951 | -3.13% |
| 07 Jan 2020 | 103.90 | 105.00 | 107.40 | 101.00 | 14798001 | 13.43% |
| 06 Jan 2020 | 91.60 | 94.60 | 94.60 | 90.65 | 686560 | -3.38% |
| 03 Jan 2020 | 94.80 | 96.50 | 98.00 | 94.20 | 2144433 | -1.04% |
| 02 Jan 2020 | 95.80 | 92.00 | 96.45 | 91.80 | 2193295 | 4.36% |
| 01 Jan 2020 | 91.80 | 92.50 | 93.50 | 91.50 | 416545 | -0.76% |
| 31 Dec 2019 | 92.50 | 93.15 | 93.90 | 92.15 | 846147 | 0.43% |
| 30 Dec 2019 | 92.10 | 92.95 | 93.55 | 91.55 | 507611 | -0.22% |
| 27 Dec 2019 | 92.30 | 93.40 | 93.50 | 91.70 | 489392 | -0.65% |
| 26 Dec 2019 | 92.90 | 94.30 | 95.20 | 92.55 | 628198 | -1.38% |
| 24 Dec 2019 | 94.20 | 96.70 | 97.50 | 93.80 | 2439294 | -1.46% |
| 23 Dec 2019 | 95.60 | 92.60 | 96.15 | 91.85 | 2185190 | 3.18% |
| 20 Dec 2019 | 92.65 | 93.35 | 94.25 | 91.75 | 902061 | -2.06% |
| 19 Dec 2019 | 94.60 | 89.85 | 96.70 | 89.10 | 2286698 | 5.23% |
| 18 Dec 2019 | 89.90 | 91.20 | 91.65 | 89.55 | 429139 | -2.12% |
| 17 Dec 2019 | 91.85 | 90.55 | 93.50 | 90.50 | 846882 | 1.27% |
| 16 Dec 2019 | 90.70 | 92.60 | 92.65 | 90.40 | 530912 | -2.84% |
| 13 Dec 2019 | 93.35 | 93.95 | 94.75 | 92.50 | 3586952 | 5.06% |
| 12 Dec 2019 | 88.85 | 84.20 | 90.10 | 84.10 | 1078876 | 5.46% |
| 11 Dec 2019 | 84.25 | 84.40 | 86.20 | 83.20 | 975425 | 0.00% |
| 10 Dec 2019 | 84.25 | 87.00 | 87.35 | 83.90 | 382353 | -2.88% |
| 09 Dec 2019 | 86.75 | 86.25 | 89.20 | 86.25 | 562979 | -0.40% |
| 06 Dec 2019 | 87.10 | 88.90 | 90.45 | 86.15 | 518776 | -2.24% |
| 05 Dec 2019 | 89.10 | 90.40 | 90.70 | 88.45 | 353723 | -1.22% |
| 04 Dec 2019 | 90.20 | 88.85 | 92.10 | 87.70 | 1438503 | 0.84% |
| 03 Dec 2019 | 89.45 | 91.80 | 92.75 | 89.05 | 591658 | -3.09% |
| 02 Dec 2019 | 92.30 | 93.50 | 94.30 | 91.50 | 1125431 | 0.87% |
| 29 Nov 2019 | 91.50 | 91.40 | 96.00 | 91.00 | 3921325 | 3.68% |
| 28 Nov 2019 | 88.25 | 87.35 | 89.90 | 86.50 | 1013531 | 1.32% |
| 27 Nov 2019 | 87.10 | 87.50 | 88.50 | 86.70 | 322635 | -0.91% |
| 26 Nov 2019 | 87.90 | 87.70 | 91.00 | 86.55 | 1439816 | 0.69% |
| 25 Nov 2019 | 87.30 | 86.55 | 87.85 | 86.50 | 393751 | 0.81% |
| 22 Nov 2019 | 86.60 | 86.55 | 88.00 | 86.10 | 401921 | -0.29% |
| 21 Nov 2019 | 86.85 | 89.40 | 89.50 | 86.50 | 693962 | -5.34% |
| 20 Nov 2019 | 91.75 | 87.50 | 94.20 | 87.00 | 3331196 | 5.22% |
| 19 Nov 2019 | 87.20 | 87.50 | 88.15 | 86.00 | 442258 | -1.08% |
| 18 Nov 2019 | 88.15 | 88.60 | 89.35 | 87.40 | 849128 | 1.21% |
| 15 Nov 2019 | 87.10 | 86.00 | 88.60 | 85.55 | 683847 | 1.34% |
| 14 Nov 2019 | 85.95 | 86.90 | 87.60 | 85.30 | 433778 | -1.38% |
| 13 Nov 2019 | 87.15 | 90.70 | 90.70 | 86.40 | 740810 | -4.70% |
| 11 Nov 2019 | 91.45 | 85.60 | 92.10 | 85.35 | 2135108 | 6.59% |
| 08 Nov 2019 | 85.80 | 86.90 | 88.80 | 85.15 | 546986 | -2.33% |
| 07 Nov 2019 | 87.85 | 89.05 | 89.30 | 87.50 | 521139 | -1.18% |
| 06 Nov 2019 | 88.90 | 89.15 | 90.70 | 88.00 | 723394 | 0.11% |
| 05 Nov 2019 | 88.80 | 91.10 | 91.10 | 88.50 | 437363 | -2.20% |
| 04 Nov 2019 | 90.80 | 91.70 | 93.30 | 89.50 | 1023687 | -1.20% |
| 01 Nov 2019 | 91.90 | 91.25 | 93.35 | 88.50 | 1160424 | -0.11% |
| 31 Oct 2019 | 92.00 | 95.95 | 96.00 | 91.40 | 1101517 | -4.47% |
| 30 Oct 2019 | 96.30 | 92.00 | 100.95 | 91.50 | 8742346 | 11.01% |
| 29 Oct 2019 | 86.75 | 82.05 | 87.45 | 81.60 | 2184951 | 7.63% |
| 27 Oct 2019 | 80.60 | 80.60 | 80.95 | 80.20 | 100907 | 0.62% |
| 25 Oct 2019 | 80.10 | 81.50 | 81.65 | 79.50 | 383385 | -1.35% |
| 24 Oct 2019 | 81.20 | 83.45 | 83.70 | 80.70 | 424885 | -1.34% |
| 23 Oct 2019 | 82.30 | 82.45 | 84.15 | 81.40 | 846143 | 0.24% |
| 22 Oct 2019 | 82.10 | 83.05 | 84.35 | 81.65 | 570879 | -1.02% |
| 18 Oct 2019 | 82.95 | 81.00 | 84.40 | 81.00 | 1116293 | 2.28% |
| 17 Oct 2019 | 81.10 | 81.00 | 81.75 | 80.30 | 340611 | 0.19% |
| 16 Oct 2019 | 80.95 | 81.90 | 82.80 | 80.40 | 450010 | -0.74% |
| 15 Oct 2019 | 81.55 | 81.40 | 83.30 | 80.95 | 956575 | 0.37% |
| 14 Oct 2019 | 81.25 | 82.25 | 83.75 | 80.55 | 876690 | -1.40% |
| 11 Oct 2019 | 82.40 | 84.10 | 84.80 | 81.15 | 530057 | -1.61% |
| 10 Oct 2019 | 83.75 | 81.95 | 84.75 | 81.50 | 521918 | 1.15% |
| 09 Oct 2019 | 82.80 | 83.35 | 87.80 | 82.10 | 1766120 | 0.91% |
| 07 Oct 2019 | 82.05 | 86.00 | 86.00 | 81.50 | 686861 | -5.42% |
| 04 Oct 2019 | 86.75 | 86.75 | 90.25 | 86.00 | 3076277 | 2.30% |
| 03 Oct 2019 | 84.80 | 79.45 | 85.55 | 78.50 | 1649321 | 5.80% |
| 01 Oct 2019 | 80.15 | 82.75 | 83.70 | 79.40 | 514222 | -2.38% |
| 30 Sep 2019 | 82.10 | 82.25 | 84.20 | 80.20 | 852710 | -0.18% |
| 27 Sep 2019 | 82.25 | 84.45 | 85.65 | 82.00 | 628872 | -2.08% |
| 26 Sep 2019 | 84.00 | 80.10 | 86.90 | 80.10 | 1446640 | 4.09% |
| 25 Sep 2019 | 80.70 | 83.40 | 83.40 | 80.25 | 351564 | -3.30% |
| 24 Sep 2019 | 83.45 | 85.35 | 85.80 | 83.10 | 514346 | -2.45% |
| 23 Sep 2019 | 85.55 | 86.45 | 87.30 | 83.00 | 1980527 | 4.01% |
| 20 Sep 2019 | 82.25 | 80.00 | 83.30 | 79.00 | 1163339 | 3.79% |
| 19 Sep 2019 | 79.25 | 82.35 | 82.35 | 78.60 | 570601 | -3.76% |
| 18 Sep 2019 | 82.35 | 79.00 | 84.00 | 78.80 | 2546501 | 5.24% |
| 17 Sep 2019 | 78.25 | 81.60 | 81.80 | 77.45 | 991232 | -4.92% |
| 16 Sep 2019 | 82.30 | 82.35 | 83.75 | 81.55 | 1625233 | 1.17% |
| 13 Sep 2019 | 81.35 | 78.30 | 82.00 | 76.80 | 2163147 | 3.70% |
| 12 Sep 2019 | 78.45 | 78.50 | 80.45 | 76.20 | 1159442 | 0.38% |
| 11 Sep 2019 | 78.15 | 73.20 | 80.35 | 72.50 | 2496357 | 7.13% |
| 09 Sep 2019 | 72.95 | 71.35 | 75.00 | 71.25 | 1370113 | 3.62% |
| 06 Sep 2019 | 70.40 | 70.55 | 71.60 | 69.50 | 387736 | 0.07% |
| 05 Sep 2019 | 70.35 | 67.90 | 71.75 | 67.55 | 1061868 | 4.45% |
| 04 Sep 2019 | 67.35 | 68.10 | 69.40 | 66.60 | 334109 | -1.46% |
| 03 Sep 2019 | 68.35 | 68.35 | 72.05 | 66.95 | 718740 | -0.58% |
| 30 Aug 2019 | 68.75 | 71.60 | 71.60 | 68.10 | 537462 | -4.18% |
| 29 Aug 2019 | 71.75 | 68.00 | 74.95 | 68.00 | 2917972 | 6.69% |
| 28 Aug 2019 | 67.25 | 65.75 | 68.70 | 65.05 | 847323 | 1.43% |
| 27 Aug 2019 | 66.30 | 62.25 | 67.70 | 61.50 | 835446 | 7.37% |
| 26 Aug 2019 | 61.75 | 62.05 | 62.80 | 59.25 | 382130 | 1.31% |
| 23 Aug 2019 | 60.95 | 59.50 | 62.40 | 56.10 | 678432 | 1.25% |
| 22 Aug 2019 | 60.20 | 67.25 | 67.65 | 59.60 | 626681 | -11.67% |
| 21 Aug 2019 | 68.15 | 71.00 | 71.00 | 67.50 | 362405 | -4.48% |
| 20 Aug 2019 | 71.35 | 73.85 | 73.85 | 71.00 | 240429 | -3.84% |
| 19 Aug 2019 | 74.20 | 75.50 | 76.45 | 73.40 | 339487 | -1.40% |
| 16 Aug 2019 | 75.25 | 71.00 | 76.60 | 69.50 | 1130647 | 5.39% |
| 14 Aug 2019 | 71.40 | 72.65 | 73.00 | 71.15 | 193570 | -1.86% |
| 13 Aug 2019 | 72.75 | 75.70 | 76.00 | 71.50 | 234505 | -3.39% |
| 09 Aug 2019 | 75.30 | 74.85 | 76.60 | 74.85 | 298044 | 0.60% |
| 08 Aug 2019 | 74.85 | 77.70 | 77.70 | 73.70 | 623924 | -7.54% |
| 07 Aug 2019 | 80.95 | 76.60 | 83.50 | 76.30 | 1434774 | 5.68% |
| 06 Aug 2019 | 76.60 | 72.45 | 77.40 | 72.00 | 414665 | 4.93% |
| 05 Aug 2019 | 73.00 | 73.20 | 74.25 | 72.35 | 213514 | -3.95% |
| 02 Aug 2019 | 76.00 | 75.95 | 77.30 | 74.80 | 308854 | -0.91% |
| 01 Aug 2019 | 76.70 | 75.65 | 77.00 | 75.05 | 350089 | 1.32% |
| 31 Jul 2019 | 75.70 | 76.70 | 76.90 | 74.40 | 361793 | -2.39% |
| 30 Jul 2019 | 77.55 | 81.90 | 82.70 | 76.60 | 346909 | -4.90% |
| 29 Jul 2019 | 81.55 | 83.50 | 83.70 | 80.90 | 223532 | -2.22% |
| 26 Jul 2019 | 83.40 | 83.75 | 84.70 | 83.00 | 509634 | 0.85% |
| 25 Jul 2019 | 82.70 | 83.00 | 83.45 | 81.50 | 617896 | 2.73% |
| 24 Jul 2019 | 80.50 | 81.20 | 82.35 | 80.20 | 268395 | -0.86% |
| 23 Jul 2019 | 81.20 | 81.90 | 83.75 | 80.65 | 368725 | -0.43% |
| 22 Jul 2019 | 81.55 | 83.95 | 84.05 | 81.10 | 294973 | -3.15% |
| 19 Jul 2019 | 84.20 | 85.95 | 86.50 | 84.00 | 309517 | -2.09% |
| 18 Jul 2019 | 86.00 | 87.50 | 87.50 | 85.45 | 226791 | -1.77% |
| 17 Jul 2019 | 87.55 | 87.10 | 88.50 | 87.00 | 656324 | 2.34% |
| 16 Jul 2019 | 85.55 | 86.90 | 86.95 | 85.20 | 293907 | -1.33% |
| 15 Jul 2019 | 86.70 | 88.15 | 88.50 | 86.20 | 254345 | -1.42% |
| 12 Jul 2019 | 87.95 | 88.30 | 89.40 | 87.40 | 324752 | -0.28% |
| 11 Jul 2019 | 88.20 | 89.10 | 89.75 | 88.05 | 247249 | -0.62% |
| 10 Jul 2019 | 88.75 | 91.35 | 91.80 | 88.25 | 380065 | -2.31% |
| 09 Jul 2019 | 90.85 | 92.25 | 92.65 | 90.60 | 415482 | -1.94% |
| 08 Jul 2019 | 92.65 | 93.00 | 95.90 | 91.50 | 1583479 | -0.86% |
| 05 Jul 2019 | 93.45 | 96.00 | 96.75 | 92.85 | 916649 | -2.86% |
| 04 Jul 2019 | 96.20 | 98.40 | 98.90 | 95.10 | 2541415 | -0.98% |
| 03 Jul 2019 | 97.15 | 91.55 | 98.00 | 90.55 | 1865841 | 6.41% |
| 02 Jul 2019 | 91.30 | 90.90 | 91.80 | 90.15 | 342822 | 0.61% |
| 01 Jul 2019 | 90.75 | 91.35 | 92.20 | 90.40 | 296373 | -0.17% |
| 28 Jun 2019 | 90.90 | 92.25 | 92.65 | 90.65 | 399254 | -1.30% |
| 27 Jun 2019 | 92.10 | 92.50 | 94.25 | 91.75 | 478888 | -0.65% |
| 26 Jun 2019 | 92.70 | 91.65 | 94.90 | 90.75 | 1465333 | 2.32% |
| 25 Jun 2019 | 90.60 | 88.05 | 91.50 | 87.50 | 1280281 | 4.80% |
| 24 Jun 2019 | 86.45 | 85.95 | 87.50 | 85.30 | 248219 | 0.58% |
| 21 Jun 2019 | 85.95 | 85.40 | 87.70 | 84.10 | 444132 | 0.70% |
| 20 Jun 2019 | 85.35 | 84.90 | 86.30 | 83.00 | 400957 | 0.65% |
| 19 Jun 2019 | 84.80 | 87.90 | 88.10 | 84.30 | 332982 | -1.97% |
| 18 Jun 2019 | 86.50 | 88.30 | 88.80 | 85.70 | 301035 | -1.48% |
| 17 Jun 2019 | 87.80 | 89.50 | 89.50 | 87.30 | 198142 | -1.90% |
| 14 Jun 2019 | 89.50 | 91.05 | 91.65 | 89.05 | 303458 | -1.86% |
| 13 Jun 2019 | 91.20 | 92.20 | 92.30 | 90.50 | 361073 | -1.25% |
| 12 Jun 2019 | 92.35 | 93.15 | 93.70 | 92.10 | 286078 | -1.39% |
| 11 Jun 2019 | 93.65 | 95.45 | 96.30 | 93.20 | 1104144 | 0.81% |
| 10 Jun 2019 | 92.90 | 92.35 | 94.00 | 89.30 | 624647 | 0.92% |
| 07 Jun 2019 | 92.05 | 94.60 | 94.90 | 91.00 | 459508 | -2.54% |
| 06 Jun 2019 | 94.45 | 96.05 | 96.25 | 93.50 | 539806 | -1.25% |
| 04 Jun 2019 | 95.65 | 96.25 | 98.30 | 95.25 | 766922 | -0.62% |
| 03 Jun 2019 | 96.25 | 93.40 | 97.40 | 92.25 | 1396733 | 2.01% |
| 31 May 2019 | 94.35 | 93.50 | 96.25 | 93.50 | 753004 | 0.16% |
| 30 May 2019 | 94.20 | 96.25 | 96.85 | 93.70 | 414889 | -1.46% |
| 29 May 2019 | 95.60 | 99.00 | 99.00 | 95.10 | 858510 | -6.00% |
| 28 May 2019 | 101.70 | 103.05 | 104.85 | 100.00 | 1117556 | -0.64% |
| 27 May 2019 | 102.35 | 99.30 | 104.60 | 99.00 | 2400649 | 4.97% |
| 24 May 2019 | 97.50 | 93.90 | 98.00 | 93.25 | 1241931 | 4.56% |
| 23 May 2019 | 93.25 | 95.00 | 97.20 | 92.05 | 1247932 | -0.53% |
| 22 May 2019 | 93.75 | 89.60 | 95.35 | 89.10 | 1424613 | 3.71% |
| 21 May 2019 | 90.40 | 92.85 | 93.20 | 89.60 | 631065 | -1.95% |
| 20 May 2019 | 92.20 | 85.60 | 94.70 | 85.20 | 3088981 | 15.54% |
| 17 May 2019 | 79.80 | 78.90 | 80.60 | 78.25 | 308114 | 1.01% |
| 16 May 2019 | 79.00 | 79.90 | 80.50 | 78.50 | 216239 | -1.06% |
| 15 May 2019 | 79.85 | 81.95 | 82.40 | 79.55 | 264249 | -1.78% |
| 14 May 2019 | 81.30 | 81.30 | 82.30 | 78.80 | 476704 | -1.57% |
| 13 May 2019 | 82.60 | 85.40 | 85.40 | 81.30 | 181416 | -3.28% |
| 10 May 2019 | 85.40 | 86.00 | 86.50 | 84.75 | 234762 | -0.12% |
| 09 May 2019 | 85.50 | 86.25 | 86.95 | 85.20 | 193401 | -1.33% |
