Jubilant Foodworks Ltd
NSE :JUBLFOOD BSE :533155 Sector : Quick Service RestaurantBuy, Sell or Hold JUBLFOOD ?
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
JUBLFOOD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 613.05 | 607.15 | 622.45 | 604.55 | 982618 | 0.97% |
| 18 Nov 2024 | 607.15 | 615.00 | 617.10 | 603.65 | 1321339 | -0.16% |
| 14 Nov 2024 | 608.15 | 630.00 | 630.00 | 606.45 | 2007047 | -2.73% |
| 13 Nov 2024 | 625.20 | 635.05 | 641.65 | 615.20 | 2564649 | -1.83% |
| 12 Nov 2024 | 636.85 | 626.35 | 655.95 | 614.40 | 18717555 | 5.79% |
| 11 Nov 2024 | 602.00 | 610.00 | 617.45 | 594.40 | 1462672 | -0.86% |
| 08 Nov 2024 | 607.25 | 596.35 | 608.90 | 594.45 | 2499471 | 1.83% |
| 07 Nov 2024 | 596.35 | 604.00 | 604.90 | 584.30 | 1125466 | -0.68% |
| 06 Nov 2024 | 600.45 | 597.85 | 603.30 | 590.65 | 1366681 | 1.44% |
| 05 Nov 2024 | 591.95 | 567.10 | 595.50 | 567.10 | 2831538 | 4.38% |
| 04 Nov 2024 | 567.10 | 577.55 | 577.55 | 558.25 | 2406753 | -1.81% |
| 01 Nov 2024 | 577.55 | 584.80 | 584.80 | 572.70 | 160706 | 0.27% |
| 31 Oct 2024 | 576.00 | 578.45 | 579.70 | 570.10 | 1832013 | -0.42% |
| 30 Oct 2024 | 578.45 | 575.60 | 586.25 | 570.30 | 1440434 | 0.55% |
| 29 Oct 2024 | 575.30 | 587.00 | 588.70 | 563.10 | 1695878 | -1.74% |
| 28 Oct 2024 | 585.50 | 582.10 | 593.70 | 576.20 | 1439253 | 0.04% |
| 25 Oct 2024 | 585.25 | 600.80 | 603.80 | 581.65 | 3319865 | -2.59% |
| 24 Oct 2024 | 600.80 | 602.20 | 608.35 | 593.35 | 1179846 | -0.99% |
| 23 Oct 2024 | 606.80 | 610.00 | 615.90 | 605.85 | 961946 | -1.41% |
| 22 Oct 2024 | 615.45 | 620.00 | 625.00 | 613.25 | 777474 | -1.14% |
| 21 Oct 2024 | 622.55 | 623.45 | 637.35 | 615.75 | 2317481 | -0.39% |
| 18 Oct 2024 | 625.00 | 607.00 | 628.55 | 604.30 | 1381352 | 2.06% |
| 17 Oct 2024 | 612.40 | 622.00 | 624.95 | 609.10 | 1097209 | -1.56% |
| 16 Oct 2024 | 622.10 | 627.45 | 628.85 | 618.65 | 1772478 | -0.72% |
| 15 Oct 2024 | 626.60 | 623.85 | 627.95 | 617.20 | 1547265 | 1.33% |
| 14 Oct 2024 | 618.35 | 629.70 | 632.70 | 611.35 | 2678416 | -1.80% |
| 11 Oct 2024 | 629.70 | 623.00 | 631.30 | 615.00 | 1237202 | 0.95% |
| 10 Oct 2024 | 623.80 | 633.95 | 634.95 | 619.30 | 1063332 | -0.86% |
| 09 Oct 2024 | 629.20 | 623.00 | 632.80 | 618.10 | 1990973 | 2.24% |
| 08 Oct 2024 | 615.40 | 615.25 | 626.45 | 612.20 | 1253230 | -0.49% |
| 07 Oct 2024 | 618.40 | 629.15 | 634.60 | 611.10 | 2608804 | -1.71% |
| 04 Oct 2024 | 629.15 | 630.05 | 639.85 | 624.90 | 1692595 | -0.94% |
| 03 Oct 2024 | 635.15 | 650.00 | 653.35 | 627.30 | 3816862 | -3.59% |
| 01 Oct 2024 | 658.80 | 685.05 | 685.95 | 654.60 | 3500039 | -3.39% |
| 30 Sep 2024 | 681.90 | 684.00 | 691.25 | 675.05 | 1287778 | -0.92% |
| 27 Sep 2024 | 688.25 | 690.05 | 698.60 | 685.00 | 1486466 | 0.05% |
| 26 Sep 2024 | 687.90 | 704.75 | 704.75 | 681.65 | 3947078 | -2.39% |
| 25 Sep 2024 | 704.75 | 708.85 | 709.00 | 700.00 | 870179 | -0.58% |
| 24 Sep 2024 | 708.85 | 704.85 | 712.65 | 699.95 | 1506959 | 0.57% |
| 23 Sep 2024 | 704.85 | 705.15 | 715.45 | 699.80 | 1973734 | 0.21% |
| 20 Sep 2024 | 703.40 | 695.45 | 707.05 | 687.95 | 3809291 | 1.14% |
| 19 Sep 2024 | 695.45 | 679.70 | 697.00 | 674.40 | 2837085 | 2.93% |
| 18 Sep 2024 | 675.65 | 676.90 | 680.30 | 670.05 | 869061 | 0.03% |
| 17 Sep 2024 | 675.45 | 666.00 | 681.70 | 662.75 | 2173183 | 1.69% |
| 16 Sep 2024 | 664.25 | 682.00 | 685.00 | 662.90 | 2740694 | -2.18% |
| 13 Sep 2024 | 679.05 | 669.95 | 684.50 | 668.10 | 1703437 | 1.43% |
| 12 Sep 2024 | 669.50 | 664.05 | 673.15 | 657.55 | 1303618 | 0.97% |
| 11 Sep 2024 | 663.10 | 665.85 | 672.85 | 660.05 | 1905249 | -0.41% |
| 10 Sep 2024 | 665.85 | 646.00 | 671.30 | 644.05 | 3840869 | 3.65% |
| 09 Sep 2024 | 642.40 | 643.00 | 646.05 | 634.80 | 1822553 | -0.81% |
| 06 Sep 2024 | 647.65 | 644.50 | 651.90 | 639.35 | 1229658 | 0.40% |
| 05 Sep 2024 | 645.10 | 656.00 | 656.00 | 643.30 | 1221050 | -0.78% |
| 04 Sep 2024 | 650.20 | 648.00 | 655.55 | 644.95 | 595342 | -0.61% |
| 03 Sep 2024 | 654.20 | 648.75 | 659.00 | 648.75 | 1003535 | 0.73% |
| 02 Sep 2024 | 649.45 | 654.00 | 656.35 | 642.35 | 977624 | -0.13% |
| 30 Aug 2024 | 650.30 | 650.90 | 661.75 | 648.10 | 1685369 | -0.09% |
| 29 Aug 2024 | 650.90 | 658.50 | 658.50 | 648.25 | 1521570 | -0.79% |
| 28 Aug 2024 | 656.10 | 665.00 | 667.65 | 649.25 | 2032356 | -0.80% |
| 27 Aug 2024 | 661.40 | 658.95 | 665.00 | 655.35 | 1769224 | 0.69% |
| 26 Aug 2024 | 656.90 | 650.25 | 660.00 | 648.55 | 1411350 | 1.02% |
| 23 Aug 2024 | 650.25 | 657.70 | 661.95 | 649.20 | 1135838 | -1.12% |
| 22 Aug 2024 | 657.60 | 651.90 | 663.10 | 647.40 | 4468871 | 1.68% |
| 21 Aug 2024 | 646.75 | 628.00 | 656.70 | 627.05 | 4592836 | 3.43% |
| 20 Aug 2024 | 625.30 | 636.90 | 636.90 | 624.10 | 2421614 | -1.26% |
| 19 Aug 2024 | 633.25 | 645.00 | 648.85 | 627.10 | 2672648 | -1.82% |
| 16 Aug 2024 | 645.00 | 640.00 | 651.50 | 636.05 | 1127258 | 1.18% |
| 14 Aug 2024 | 637.45 | 649.00 | 649.00 | 633.75 | 1641617 | -1.05% |
| 13 Aug 2024 | 644.20 | 651.00 | 653.10 | 639.80 | 3510842 | -1.10% |
| 12 Aug 2024 | 651.35 | 616.45 | 656.00 | 604.20 | 21130766 | 8.76% |
| 09 Aug 2024 | 598.90 | 600.00 | 604.55 | 597.20 | 967071 | 0.28% |
| 08 Aug 2024 | 597.20 | 610.00 | 611.10 | 595.00 | 2003421 | -1.66% |
| 07 Aug 2024 | 607.30 | 603.40 | 614.30 | 601.20 | 1807315 | 1.60% |
| 06 Aug 2024 | 597.75 | 586.50 | 608.00 | 586.50 | 3995507 | 2.11% |
| 05 Aug 2024 | 585.40 | 595.50 | 601.40 | 582.00 | 2837080 | -3.51% |
| 02 Aug 2024 | 606.70 | 595.95 | 615.45 | 592.10 | 3121946 | 1.01% |
| 01 Aug 2024 | 600.65 | 601.00 | 605.80 | 595.50 | 2310904 | 0.31% |
| 31 Jul 2024 | 598.80 | 580.00 | 604.45 | 580.00 | 3185194 | 3.24% |
| 30 Jul 2024 | 580.00 | 591.00 | 594.50 | 578.60 | 750766 | -1.84% |
| 29 Jul 2024 | 590.85 | 583.10 | 597.80 | 577.35 | 3982298 | 1.63% |
| 26 Jul 2024 | 581.35 | 582.00 | 583.10 | 576.25 | 819648 | 0.53% |
| 25 Jul 2024 | 578.30 | 578.80 | 584.95 | 573.50 | 1730391 | -0.68% |
| 24 Jul 2024 | 582.25 | 561.25 | 584.00 | 557.95 | 2551785 | 3.74% |
| 23 Jul 2024 | 561.25 | 569.30 | 574.00 | 549.10 | 1838898 | -1.41% |
| 22 Jul 2024 | 569.30 | 555.80 | 576.85 | 548.75 | 2831309 | 1.63% |
| 19 Jul 2024 | 560.15 | 567.85 | 581.00 | 558.50 | 2934487 | -1.36% |
| 18 Jul 2024 | 567.85 | 585.85 | 587.20 | 563.30 | 1678467 | -3.07% |
| 16 Jul 2024 | 585.85 | 579.00 | 594.00 | 574.65 | 2903173 | 1.21% |
| 15 Jul 2024 | 578.85 | 582.05 | 582.05 | 575.15 | 1207106 | -0.55% |
| 12 Jul 2024 | 582.05 | 584.05 | 587.00 | 574.65 | 2542950 | 0.04% |
| 11 Jul 2024 | 581.80 | 583.95 | 585.85 | 571.85 | 2102625 | 0.28% |
| 10 Jul 2024 | 580.15 | 573.45 | 585.95 | 566.15 | 2224568 | 1.18% |
| 09 Jul 2024 | 573.40 | 576.95 | 580.35 | 567.95 | 1888512 | -0.13% |
| 08 Jul 2024 | 574.15 | 570.00 | 577.00 | 564.10 | 2015301 | 0.63% |
| 05 Jul 2024 | 570.55 | 565.00 | 572.60 | 561.20 | 837793 | 0.61% |
| 04 Jul 2024 | 567.10 | 570.35 | 574.50 | 565.30 | 1143614 | -0.56% |
| 03 Jul 2024 | 570.30 | 580.00 | 580.00 | 565.55 | 1053146 | -0.84% |
| 02 Jul 2024 | 575.15 | 576.00 | 578.85 | 563.00 | 2257097 | -0.03% |
| 01 Jul 2024 | 575.30 | 564.00 | 576.80 | 559.85 | 2516716 | 2.14% |
| 28 Jun 2024 | 563.25 | 555.00 | 567.10 | 552.30 | 2448122 | 1.97% |
| 27 Jun 2024 | 552.35 | 555.50 | 567.00 | 549.30 | 3128217 | -0.58% |
| 26 Jun 2024 | 555.55 | 561.45 | 563.80 | 550.60 | 3453722 | -0.57% |
| 25 Jun 2024 | 558.75 | 571.00 | 584.65 | 558.00 | 4499732 | -1.90% |
| 24 Jun 2024 | 569.60 | 549.95 | 574.40 | 542.15 | 7372429 | 3.20% |
| 21 Jun 2024 | 551.95 | 539.90 | 556.60 | 534.55 | 5254088 | 2.47% |
| 20 Jun 2024 | 538.65 | 543.15 | 546.00 | 537.70 | 1907171 | -1.06% |
| 19 Jun 2024 | 544.40 | 551.95 | 552.95 | 541.05 | 3110588 | -1.17% |
| 18 Jun 2024 | 550.85 | 534.35 | 552.40 | 532.00 | 5083829 | 3.81% |
| 14 Jun 2024 | 530.65 | 532.50 | 537.90 | 528.50 | 1170512 | -0.37% |
| 13 Jun 2024 | 532.60 | 538.50 | 542.70 | 531.00 | 1397961 | -0.57% |
| 12 Jun 2024 | 535.65 | 528.60 | 540.35 | 525.30 | 2547082 | 1.33% |
| 11 Jun 2024 | 528.60 | 529.50 | 533.80 | 522.25 | 2990672 | 1.07% |
| 10 Jun 2024 | 523.00 | 521.50 | 525.40 | 515.00 | 3885085 | 0.87% |
| 07 Jun 2024 | 518.50 | 519.95 | 527.00 | 514.50 | 4889430 | -0.63% |
| 06 Jun 2024 | 521.80 | 536.00 | 537.25 | 515.50 | 3287561 | -1.66% |
| 05 Jun 2024 | 530.60 | 502.95 | 542.95 | 497.85 | 7763234 | 6.49% |
| 04 Jun 2024 | 498.25 | 497.95 | 504.40 | 468.70 | 6226450 | 0.09% |
| 03 Jun 2024 | 497.80 | 512.00 | 512.45 | 493.00 | 2677476 | 0.77% |
| 31 May 2024 | 494.00 | 505.40 | 509.00 | 491.00 | 6518005 | -1.82% |
| 30 May 2024 | 503.15 | 513.00 | 523.50 | 501.30 | 6695083 | -1.88% |
| 29 May 2024 | 512.80 | 499.00 | 520.45 | 499.00 | 10291773 | 2.97% |
| 28 May 2024 | 498.00 | 493.65 | 512.90 | 491.30 | 11887378 | 1.39% |
| 27 May 2024 | 491.15 | 467.40 | 501.00 | 465.20 | 7860977 | 5.23% |
| 24 May 2024 | 466.75 | 474.00 | 474.00 | 465.40 | 3132331 | -1.74% |
| 23 May 2024 | 475.00 | 495.90 | 502.40 | 466.65 | 12025120 | -0.97% |
| 22 May 2024 | 479.65 | 484.90 | 484.90 | 475.65 | 2326639 | 0.06% |
| 21 May 2024 | 479.35 | 469.00 | 482.40 | 463.10 | 3433452 | 2.12% |
| 18 May 2024 | 469.40 | 473.60 | 473.60 | 468.10 | 126685 | -0.28% |
| 17 May 2024 | 470.70 | 471.25 | 472.50 | 465.85 | 1101702 | -0.13% |
| 16 May 2024 | 471.30 | 470.05 | 472.85 | 463.65 | 744649 | 0.69% |
| 15 May 2024 | 468.05 | 473.95 | 479.95 | 466.95 | 1077915 | -1.26% |
| 14 May 2024 | 474.00 | 471.20 | 476.35 | 462.70 | 1998478 | 0.34% |
| 13 May 2024 | 472.40 | 464.80 | 475.00 | 455.00 | 2305433 | 2.12% |
| 10 May 2024 | 462.60 | 455.00 | 467.75 | 454.00 | 1811719 | 1.61% |
| 09 May 2024 | 455.25 | 469.15 | 472.60 | 452.40 | 2323904 | -2.96% |
| 08 May 2024 | 469.15 | 480.30 | 482.65 | 465.75 | 3854283 | -2.32% |
| 07 May 2024 | 480.30 | 475.55 | 497.85 | 471.55 | 9280757 | 1.62% |
| 06 May 2024 | 472.65 | 464.00 | 476.20 | 458.25 | 6567852 | 2.14% |
| 03 May 2024 | 462.75 | 460.00 | 467.00 | 454.70 | 2601200 | 1.14% |
| 02 May 2024 | 457.55 | 463.50 | 469.85 | 453.05 | 3803106 | -1.22% |
| 30 Apr 2024 | 463.20 | 442.40 | 467.75 | 439.00 | 10520457 | 5.50% |
| 29 Apr 2024 | 439.05 | 439.95 | 443.25 | 437.65 | 1520447 | 0.39% |
| 26 Apr 2024 | 437.35 | 440.05 | 442.25 | 436.05 | 951717 | -0.38% |
| 25 Apr 2024 | 439.00 | 441.80 | 441.80 | 437.30 | 1394515 | -0.26% |
| 24 Apr 2024 | 440.15 | 445.00 | 445.00 | 439.50 | 1070542 | -0.45% |
| 23 Apr 2024 | 442.15 | 441.00 | 444.70 | 439.00 | 1287615 | 0.83% |
| 22 Apr 2024 | 438.50 | 440.85 | 441.25 | 435.20 | 2061010 | 0.65% |
| 19 Apr 2024 | 435.65 | 438.50 | 438.70 | 429.60 | 2635704 | -1.41% |
| 18 Apr 2024 | 441.90 | 448.00 | 449.95 | 440.30 | 3360043 | -0.63% |
| 16 Apr 2024 | 444.70 | 447.65 | 450.95 | 440.70 | 1757606 | -1.53% |
| 15 Apr 2024 | 451.60 | 458.95 | 458.95 | 450.00 | 2283507 | -2.11% |
| 12 Apr 2024 | 461.35 | 452.90 | 462.90 | 448.80 | 7726112 | 1.82% |
| 10 Apr 2024 | 453.10 | 450.45 | 455.95 | 445.00 | 4040392 | 1.14% |
| 09 Apr 2024 | 448.00 | 453.45 | 455.00 | 447.00 | 2416283 | -1.04% |
| 08 Apr 2024 | 452.70 | 461.05 | 462.50 | 447.00 | 3248361 | -1.69% |
| 05 Apr 2024 | 460.50 | 464.80 | 468.75 | 458.30 | 1853163 | -0.93% |
| 04 Apr 2024 | 464.80 | 460.70 | 466.95 | 457.30 | 2208828 | 0.99% |
| 03 Apr 2024 | 460.25 | 462.75 | 462.75 | 454.40 | 5011235 | 0.45% |
| 02 Apr 2024 | 458.20 | 457.00 | 465.05 | 457.00 | 3521884 | 0.74% |
| 01 Apr 2024 | 454.85 | 451.00 | 459.90 | 449.15 | 3230159 | 1.34% |
| 28 Mar 2024 | 448.85 | 455.00 | 458.40 | 447.35 | 4408231 | -1.32% |
| 27 Mar 2024 | 454.85 | 468.80 | 468.80 | 454.15 | 1962827 | -2.35% |
| 26 Mar 2024 | 465.80 | 453.30 | 467.20 | 449.30 | 5125414 | 2.95% |
| 22 Mar 2024 | 452.45 | 451.55 | 456.25 | 447.25 | 2726739 | 0.48% |
| 21 Mar 2024 | 450.30 | 449.85 | 451.30 | 443.60 | 1328375 | 1.51% |
| 20 Mar 2024 | 443.60 | 444.60 | 450.50 | 440.80 | 1718057 | -0.52% |
| 19 Mar 2024 | 445.90 | 440.65 | 446.95 | 435.50 | 2277307 | 1.19% |
| 18 Mar 2024 | 440.65 | 447.55 | 450.25 | 439.00 | 2890360 | -1.54% |
| 15 Mar 2024 | 447.55 | 443.90 | 453.25 | 439.90 | 2280413 | 0.58% |
| 14 Mar 2024 | 444.95 | 431.35 | 446.25 | 421.05 | 3712470 | 3.24% |
| 13 Mar 2024 | 431.00 | 445.00 | 449.20 | 426.10 | 3472508 | -3.15% |
| 12 Mar 2024 | 445.00 | 450.95 | 454.00 | 442.80 | 3081183 | -1.30% |
| 11 Mar 2024 | 450.85 | 455.00 | 458.00 | 444.50 | 3679710 | -0.56% |
| 07 Mar 2024 | 453.40 | 451.00 | 461.45 | 447.00 | 2461910 | 0.83% |
| 06 Mar 2024 | 449.65 | 457.25 | 459.95 | 446.25 | 1596904 | -1.66% |
| 05 Mar 2024 | 457.25 | 464.00 | 467.35 | 456.65 | 1020957 | -1.38% |
| 04 Mar 2024 | 463.65 | 470.00 | 475.40 | 462.55 | 2419910 | -1.01% |
| 02 Mar 2024 | 468.40 | 465.95 | 471.00 | 463.85 | 203888 | 1.14% |
| 01 Mar 2024 | 463.10 | 467.80 | 467.80 | 462.05 | 1877308 | -0.17% |
| 29 Feb 2024 | 463.90 | 470.20 | 471.70 | 459.25 | 6126766 | -1.23% |
| 28 Feb 2024 | 469.70 | 487.00 | 487.00 | 468.00 | 3466012 | -2.80% |
| 27 Feb 2024 | 483.25 | 490.00 | 492.35 | 480.40 | 2013697 | -0.67% |
| 26 Feb 2024 | 486.50 | 493.50 | 494.40 | 482.50 | 4864071 | -1.42% |
| 23 Feb 2024 | 493.50 | 492.00 | 501.50 | 489.95 | 2842158 | 0.43% |
| 22 Feb 2024 | 491.40 | 498.00 | 498.00 | 485.25 | 2174922 | -0.78% |
| 21 Feb 2024 | 495.25 | 507.80 | 520.00 | 490.05 | 2828412 | -2.45% |
| 20 Feb 2024 | 507.70 | 496.00 | 515.00 | 493.50 | 6211416 | 2.26% |
| 19 Feb 2024 | 496.50 | 496.30 | 499.90 | 494.00 | 1194042 | 0.10% |
| 16 Feb 2024 | 496.00 | 481.80 | 497.60 | 476.35 | 4764205 | 3.59% |
| 15 Feb 2024 | 478.80 | 480.90 | 484.00 | 477.70 | 1670215 | -0.11% |
| 14 Feb 2024 | 479.35 | 470.00 | 481.55 | 464.05 | 3366103 | 1.57% |
| 13 Feb 2024 | 471.95 | 475.95 | 479.50 | 467.15 | 2992024 | -0.70% |
| 12 Feb 2024 | 475.30 | 484.80 | 484.80 | 473.40 | 2052777 | -1.40% |
| 09 Feb 2024 | 482.05 | 475.05 | 484.00 | 475.05 | 1799879 | 1.55% |
| 08 Feb 2024 | 474.70 | 478.90 | 484.00 | 471.10 | 4024020 | -0.27% |
| 07 Feb 2024 | 476.00 | 481.45 | 484.35 | 471.05 | 3242329 | -0.80% |
| 06 Feb 2024 | 479.85 | 484.85 | 486.70 | 476.35 | 3176276 | -1.03% |
| 05 Feb 2024 | 484.85 | 495.10 | 503.40 | 483.80 | 6124340 | -2.02% |
| 02 Feb 2024 | 494.85 | 504.70 | 505.85 | 493.80 | 4445535 | -1.40% |
| 01 Feb 2024 | 501.90 | 513.00 | 518.45 | 498.10 | 6644517 | -3.40% |
| 31 Jan 2024 | 519.55 | 514.00 | 526.15 | 509.50 | 4259420 | 1.84% |
| 30 Jan 2024 | 510.15 | 517.15 | 521.90 | 508.05 | 2464481 | -0.58% |
| 29 Jan 2024 | 513.15 | 508.75 | 518.45 | 504.10 | 6212204 | 0.96% |
| 25 Jan 2024 | 508.25 | 525.50 | 526.70 | 506.00 | 3530518 | -3.28% |
| 24 Jan 2024 | 525.50 | 520.00 | 526.35 | 515.00 | 4201628 | 0.94% |
| 23 Jan 2024 | 520.60 | 527.90 | 528.30 | 513.65 | 2795481 | -0.50% |
| 20 Jan 2024 | 523.20 | 532.00 | 535.85 | 521.85 | 657049 | -1.59% |
| 19 Jan 2024 | 531.65 | 527.00 | 537.30 | 527.00 | 2265385 | 1.40% |
| 18 Jan 2024 | 524.30 | 527.05 | 527.70 | 514.75 | 2523704 | -0.64% |
| 17 Jan 2024 | 527.70 | 525.00 | 536.30 | 520.50 | 3087685 | -0.51% |
| 16 Jan 2024 | 530.40 | 531.95 | 537.65 | 525.60 | 1319117 | -0.48% |
| 15 Jan 2024 | 532.95 | 526.25 | 538.05 | 525.65 | 2290287 | 1.39% |
| 12 Jan 2024 | 525.65 | 531.40 | 531.80 | 523.40 | 1151034 | -0.39% |
| 11 Jan 2024 | 527.70 | 523.00 | 529.90 | 522.10 | 2018155 | 0.92% |
| 10 Jan 2024 | 522.90 | 523.00 | 525.65 | 517.20 | 1685143 | -0.32% |
| 09 Jan 2024 | 524.60 | 536.90 | 538.35 | 521.95 | 2677935 | -1.82% |
| 08 Jan 2024 | 534.35 | 554.70 | 556.50 | 532.35 | 2398993 | -3.82% |
| 05 Jan 2024 | 555.55 | 565.05 | 565.75 | 551.75 | 1383045 | -1.00% |
| 04 Jan 2024 | 561.15 | 554.90 | 562.30 | 551.05 | 1534693 | 1.29% |
| 03 Jan 2024 | 554.00 | 558.05 | 558.60 | 552.00 | 2337048 | -0.82% |
| 02 Jan 2024 | 558.60 | 561.55 | 562.65 | 555.00 | 2611704 | -0.53% |
| 01 Jan 2024 | 561.55 | 567.00 | 567.75 | 559.65 | 1135356 | -0.62% |
| 29 Dec 2023 | 565.05 | 570.00 | 572.75 | 561.00 | 1252152 | -0.89% |
| 28 Dec 2023 | 570.15 | 567.50 | 576.50 | 563.45 | 1992873 | 0.47% |
| 27 Dec 2023 | 567.50 | 572.75 | 576.50 | 566.00 | 1781474 | -0.47% |
| 26 Dec 2023 | 570.20 | 585.00 | 585.00 | 569.05 | 2245311 | -1.93% |
| 22 Dec 2023 | 581.45 | 568.00 | 586.95 | 564.40 | 4247513 | 2.82% |
| 21 Dec 2023 | 565.50 | 555.00 | 567.00 | 552.65 | 1457094 | 0.56% |
| 20 Dec 2023 | 562.35 | 568.35 | 586.00 | 556.50 | 6426496 | -0.46% |
| 19 Dec 2023 | 564.95 | 561.40 | 573.80 | 559.20 | 2388964 | 1.05% |
| 18 Dec 2023 | 559.10 | 565.45 | 565.45 | 558.00 | 1537409 | -1.12% |
| 15 Dec 2023 | 565.45 | 577.95 | 577.95 | 562.55 | 1668246 | -0.63% |
| 14 Dec 2023 | 569.05 | 555.00 | 572.65 | 554.25 | 1964812 | 2.32% |
| 13 Dec 2023 | 556.15 | 559.20 | 560.00 | 554.00 | 876304 | -0.39% |
| 12 Dec 2023 | 558.30 | 562.00 | 562.95 | 554.50 | 881316 | -0.40% |
| 11 Dec 2023 | 560.55 | 558.00 | 564.50 | 557.05 | 1366986 | 0.14% |
| 08 Dec 2023 | 559.75 | 562.90 | 565.00 | 556.00 | 1459271 | -0.22% |
| 07 Dec 2023 | 561.00 | 551.20 | 566.00 | 551.20 | 1542794 | 0.93% |
| 06 Dec 2023 | 555.85 | 557.45 | 561.95 | 555.00 | 966974 | -0.18% |
| 05 Dec 2023 | 556.85 | 561.45 | 564.55 | 555.00 | 1548224 | -0.82% |
| 04 Dec 2023 | 561.45 | 567.00 | 576.10 | 560.80 | 2757190 | -0.70% |
| 01 Dec 2023 | 565.40 | 563.20 | 567.00 | 559.70 | 1946123 | 0.81% |
| 30 Nov 2023 | 560.85 | 563.00 | 566.80 | 558.05 | 3791559 | -0.43% |
| 29 Nov 2023 | 563.25 | 545.15 | 567.40 | 545.15 | 5940108 | 3.41% |
| 28 Nov 2023 | 544.70 | 544.85 | 549.75 | 539.80 | 2168765 | -0.03% |
| 24 Nov 2023 | 544.85 | 537.95 | 546.95 | 536.40 | 2629176 | 1.36% |
| 23 Nov 2023 | 537.55 | 529.45 | 543.55 | 527.45 | 4181883 | 1.35% |
| 22 Nov 2023 | 530.40 | 518.45 | 536.00 | 518.00 | 4769051 | 2.30% |
| 21 Nov 2023 | 518.45 | 522.00 | 524.65 | 517.00 | 698524 | -0.54% |
| 20 Nov 2023 | 521.25 | 528.00 | 534.75 | 518.55 | 1794031 | -1.29% |
| 17 Nov 2023 | 528.05 | 527.00 | 531.85 | 525.00 | 875286 | 0.13% |
| 16 Nov 2023 | 527.35 | 518.80 | 528.40 | 515.00 | 3415182 | 2.25% |
| 15 Nov 2023 | 515.75 | 508.00 | 517.50 | 506.10 | 2125442 | 2.14% |
| 13 Nov 2023 | 504.95 | 508.30 | 509.90 | 500.65 | 2099863 | -0.66% |
| 12 Nov 2023 | 508.30 | 510.00 | 512.00 | 507.45 | 136164 | 0.14% |
| 10 Nov 2023 | 507.60 | 505.50 | 509.40 | 504.80 | 469008 | 0.37% |
| 09 Nov 2023 | 505.75 | 508.10 | 510.00 | 504.00 | 536401 | -0.42% |
| 08 Nov 2023 | 507.90 | 505.20 | 509.00 | 503.10 | 537059 | 0.74% |
| 07 Nov 2023 | 504.15 | 508.00 | 511.30 | 503.00 | 695190 | -0.75% |
| 06 Nov 2023 | 507.95 | 512.05 | 512.90 | 505.25 | 988215 | 0.23% |
| 03 Nov 2023 | 506.80 | 505.05 | 509.80 | 503.05 | 1544652 | 1.08% |
| 02 Nov 2023 | 501.40 | 500.95 | 503.75 | 498.15 | 546222 | 0.53% |
| 01 Nov 2023 | 498.75 | 499.10 | 503.65 | 495.70 | 758995 | -0.44% |
| 31 Oct 2023 | 500.95 | 496.70 | 504.80 | 492.00 | 1351546 | 1.29% |
| 30 Oct 2023 | 494.55 | 503.00 | 503.00 | 491.25 | 2502645 | -2.07% |
| 27 Oct 2023 | 505.00 | 510.10 | 511.60 | 501.95 | 1511883 | -0.21% |
| 26 Oct 2023 | 506.05 | 510.00 | 519.90 | 495.25 | 10081408 | -4.36% |
| 25 Oct 2023 | 529.10 | 522.10 | 538.80 | 522.10 | 3244900 | 0.81% |
| 23 Oct 2023 | 524.85 | 527.20 | 531.65 | 522.70 | 2391683 | -0.41% |
| 20 Oct 2023 | 527.00 | 528.00 | 533.65 | 526.25 | 1556297 | -0.52% |
| 19 Oct 2023 | 529.75 | 530.00 | 533.55 | 522.60 | 2470527 | -0.33% |
| 18 Oct 2023 | 531.50 | 535.50 | 535.50 | 529.00 | 1728569 | -0.80% |
| 17 Oct 2023 | 535.80 | 533.30 | 537.50 | 531.50 | 1356261 | 0.70% |
| 16 Oct 2023 | 532.05 | 537.00 | 538.70 | 529.15 | 1771724 | -1.13% |
| 13 Oct 2023 | 538.15 | 540.55 | 545.80 | 536.95 | 1560155 | -0.94% |
| 12 Oct 2023 | 543.25 | 533.00 | 547.50 | 532.35 | 3254548 | 2.21% |
| 11 Oct 2023 | 531.50 | 530.50 | 535.90 | 529.25 | 3212636 | 0.22% |
| 10 Oct 2023 | 530.35 | 535.05 | 537.30 | 530.00 | 1309648 | -1.22% |
| 09 Oct 2023 | 536.90 | 530.10 | 539.95 | 525.65 | 2831589 | 0.75% |
| 06 Oct 2023 | 532.90 | 530.20 | 538.75 | 528.65 | 3273021 | 0.51% |
| 05 Oct 2023 | 530.20 | 536.10 | 544.95 | 529.05 | 2723043 | -0.80% |
| 04 Oct 2023 | 534.45 | 531.00 | 537.00 | 528.70 | 3313210 | -1.08% |
| 03 Oct 2023 | 540.30 | 533.10 | 541.20 | 529.50 | 2134535 | 1.35% |
| 29 Sep 2023 | 533.10 | 543.75 | 543.75 | 531.05 | 2840028 | -1.40% |
| 28 Sep 2023 | 540.65 | 552.30 | 556.50 | 539.00 | 2845627 | -1.98% |
| 27 Sep 2023 | 551.55 | 545.75 | 555.80 | 544.85 | 5143120 | 1.05% |
| 26 Sep 2023 | 545.80 | 540.50 | 548.20 | 537.35 | 6076761 | 0.84% |
| 25 Sep 2023 | 541.25 | 530.15 | 543.45 | 529.85 | 6066017 | 1.93% |
| 22 Sep 2023 | 531.00 | 535.50 | 535.95 | 525.25 | 1702375 | -0.83% |
| 21 Sep 2023 | 535.45 | 531.10 | 536.40 | 528.00 | 1333662 | 0.31% |
| 20 Sep 2023 | 533.80 | 538.45 | 542.35 | 529.55 | 2211629 | -0.96% |
| 18 Sep 2023 | 538.95 | 531.90 | 544.90 | 527.50 | 2694129 | 1.04% |
| 15 Sep 2023 | 533.40 | 523.00 | 538.85 | 521.20 | 2744458 | 2.06% |
| 14 Sep 2023 | 522.65 | 520.00 | 524.45 | 516.55 | 2116646 | 0.79% |
| 13 Sep 2023 | 518.55 | 527.95 | 533.55 | 514.00 | 3123139 | -1.79% |
| 12 Sep 2023 | 528.00 | 547.00 | 548.65 | 526.55 | 3019734 | -3.23% |
| 11 Sep 2023 | 545.65 | 533.00 | 549.00 | 533.00 | 3409024 | 2.43% |
| 08 Sep 2023 | 532.70 | 533.00 | 535.50 | 527.00 | 1566030 | -0.05% |
| 07 Sep 2023 | 532.95 | 534.00 | 541.30 | 531.30 | 2639005 | -1.43% |
| 06 Sep 2023 | 540.70 | 538.05 | 544.00 | 530.25 | 3856124 | 1.39% |
| 05 Sep 2023 | 533.30 | 501.10 | 539.90 | 501.10 | 9790421 | 6.09% |
| 04 Sep 2023 | 502.70 | 506.05 | 509.80 | 501.05 | 2030821 | -0.66% |
| 01 Sep 2023 | 506.05 | 512.65 | 513.35 | 505.00 | 1493295 | -1.17% |
| 31 Aug 2023 | 512.05 | 509.95 | 518.95 | 506.25 | 4612686 | 0.82% |
| 30 Aug 2023 | 507.90 | 486.95 | 510.00 | 485.80 | 5642867 | 4.67% |
| 29 Aug 2023 | 485.25 | 487.95 | 490.40 | 484.55 | 2121039 | -0.32% |
| 28 Aug 2023 | 486.80 | 486.00 | 491.90 | 483.25 | 2080427 | 0.35% |
| 25 Aug 2023 | 485.10 | 484.05 | 487.25 | 479.85 | 1250019 | -0.35% |
| 24 Aug 2023 | 486.80 | 494.00 | 494.55 | 485.75 | 3138918 | -1.20% |
| 23 Aug 2023 | 492.70 | 491.85 | 497.00 | 491.25 | 1171499 | 0.13% |
| 22 Aug 2023 | 492.05 | 484.90 | 494.25 | 483.65 | 1521486 | 1.77% |
| 21 Aug 2023 | 483.50 | 485.55 | 487.60 | 478.05 | 2341087 | 0.45% |
| 18 Aug 2023 | 481.35 | 478.00 | 483.00 | 470.50 | 2138955 | 0.64% |
| 17 Aug 2023 | 478.30 | 482.55 | 484.70 | 476.75 | 1496275 | -0.88% |
| 16 Aug 2023 | 482.55 | 489.95 | 489.95 | 478.60 | 1851734 | -1.74% |
| 14 Aug 2023 | 491.10 | 496.95 | 496.95 | 480.60 | 1974941 | -1.42% |
| 11 Aug 2023 | 498.15 | 492.45 | 506.55 | 492.20 | 3049985 | 1.21% |
| 10 Aug 2023 | 492.20 | 501.90 | 502.95 | 490.80 | 1784562 | -1.77% |
| 09 Aug 2023 | 501.05 | 505.50 | 506.15 | 496.15 | 2044457 | -0.98% |
| 08 Aug 2023 | 506.00 | 514.95 | 518.00 | 502.70 | 1671333 | -1.47% |
| 07 Aug 2023 | 513.55 | 521.95 | 532.35 | 511.90 | 4594121 | -0.70% |
| 04 Aug 2023 | 517.15 | 493.00 | 520.00 | 492.00 | 6743300 | 5.27% |
| 03 Aug 2023 | 491.25 | 488.00 | 493.30 | 485.00 | 1147745 | 0.66% |
| 02 Aug 2023 | 488.05 | 489.80 | 491.90 | 483.00 | 2405246 | -0.48% |
| 01 Aug 2023 | 490.40 | 480.00 | 492.70 | 476.65 | 3402850 | 2.49% |
| 31 Jul 2023 | 478.50 | 479.00 | 484.20 | 477.10 | 1515667 | 0.17% |
| 28 Jul 2023 | 477.70 | 471.90 | 478.40 | 469.25 | 1342861 | 1.47% |
| 27 Jul 2023 | 470.80 | 470.00 | 475.90 | 466.00 | 2905797 | 0.61% |
| 26 Jul 2023 | 467.95 | 472.00 | 472.95 | 459.95 | 4298762 | -1.83% |
| 25 Jul 2023 | 476.65 | 468.95 | 488.90 | 465.05 | 6580064 | 2.07% |
| 24 Jul 2023 | 467.00 | 466.50 | 471.60 | 465.50 | 1340737 | 0.01% |
| 21 Jul 2023 | 466.95 | 472.85 | 476.55 | 464.75 | 1255877 | -1.29% |
| 20 Jul 2023 | 473.05 | 476.00 | 477.75 | 470.15 | 1053824 | -0.62% |
| 19 Jul 2023 | 476.00 | 471.00 | 477.00 | 469.95 | 1347007 | 1.10% |
| 18 Jul 2023 | 470.80 | 475.90 | 477.00 | 468.50 | 2200964 | -0.85% |
| 17 Jul 2023 | 474.85 | 473.00 | 475.80 | 470.75 | 1359337 | 0.88% |
| 14 Jul 2023 | 470.70 | 473.50 | 477.35 | 468.50 | 1214997 | -0.10% |
| 13 Jul 2023 | 471.15 | 481.70 | 486.75 | 466.40 | 2347552 | -1.80% |
| 12 Jul 2023 | 479.80 | 483.00 | 484.95 | 479.00 | 1052006 | -0.07% |
| 11 Jul 2023 | 480.15 | 482.80 | 487.50 | 477.80 | 1495220 | -0.28% |
| 10 Jul 2023 | 481.50 | 494.00 | 498.00 | 480.15 | 2558346 | -2.38% |
| 07 Jul 2023 | 493.25 | 492.00 | 500.50 | 488.10 | 2212657 | 0.16% |
| 06 Jul 2023 | 492.45 | 493.95 | 495.90 | 491.10 | 885946 | -0.22% |
| 05 Jul 2023 | 493.55 | 500.00 | 503.80 | 485.00 | 3151284 | -1.27% |
| 04 Jul 2023 | 499.90 | 502.20 | 509.95 | 498.60 | 4374241 | -0.46% |
| 03 Jul 2023 | 502.20 | 501.50 | 504.85 | 495.00 | 1627007 | 0.19% |
| 30 Jun 2023 | 501.25 | 495.10 | 503.00 | 494.15 | 1761328 | 1.26% |
| 28 Jun 2023 | 495.00 | 494.20 | 501.15 | 487.30 | 1739372 | 0.16% |
| 27 Jun 2023 | 494.20 | 486.70 | 496.25 | 480.35 | 2135903 | 1.54% |
| 26 Jun 2023 | 486.70 | 479.90 | 491.00 | 477.50 | 1751660 | 1.64% |
| 23 Jun 2023 | 478.85 | 496.90 | 496.90 | 477.15 | 2127202 | -3.32% |
| 22 Jun 2023 | 495.30 | 495.15 | 509.80 | 492.85 | 3947127 | 0.03% |
| 21 Jun 2023 | 495.15 | 496.90 | 499.60 | 489.65 | 1763858 | -0.37% |
| 20 Jun 2023 | 497.00 | 495.85 | 500.00 | 492.10 | 1155328 | 0.53% |
| 19 Jun 2023 | 494.40 | 499.90 | 501.50 | 493.15 | 1673846 | -0.75% |
| 16 Jun 2023 | 498.15 | 496.15 | 500.00 | 493.00 | 2224342 | 0.23% |
| 15 Jun 2023 | 497.00 | 495.20 | 500.00 | 494.00 | 2793881 | 0.55% |
| 14 Jun 2023 | 494.30 | 485.00 | 496.00 | 484.05 | 1374519 | 1.92% |
| 13 Jun 2023 | 485.00 | 483.15 | 487.75 | 482.10 | 2153441 | 0.38% |
| 12 Jun 2023 | 483.15 | 477.85 | 486.85 | 474.65 | 944735 | 0.75% |
| 09 Jun 2023 | 479.55 | 486.00 | 489.50 | 477.00 | 965552 | -1.34% |
| 08 Jun 2023 | 486.05 | 495.10 | 495.50 | 485.00 | 954493 | -1.42% |
| 07 Jun 2023 | 493.05 | 491.05 | 495.50 | 488.00 | 1040574 | 0.47% |
| 06 Jun 2023 | 490.75 | 494.70 | 494.70 | 485.05 | 1177086 | -0.66% |
| 05 Jun 2023 | 494.00 | 493.90 | 496.50 | 492.80 | 779958 | 0.40% |
| 02 Jun 2023 | 492.05 | 493.40 | 496.55 | 490.50 | 1134309 | 0.11% |
| 01 Jun 2023 | 491.50 | 487.00 | 494.50 | 483.30 | 1586384 | 1.70% |
| 31 May 2023 | 483.30 | 486.75 | 490.60 | 481.50 | 2061546 | -0.95% |
| 30 May 2023 | 487.95 | 482.90 | 488.90 | 480.35 | 1557057 | 1.15% |
| 29 May 2023 | 482.40 | 488.00 | 488.35 | 481.10 | 1004989 | -0.26% |
| 26 May 2023 | 483.65 | 489.40 | 489.40 | 483.00 | 1409515 | -1.12% |
| 25 May 2023 | 489.15 | 473.10 | 492.80 | 472.70 | 3098642 | 3.24% |
| 24 May 2023 | 473.80 | 472.10 | 478.00 | 468.55 | 1193674 | -0.04% |
| 23 May 2023 | 474.00 | 470.45 | 480.90 | 469.05 | 3068427 | 0.94% |
| 22 May 2023 | 469.60 | 468.60 | 476.00 | 461.45 | 2005911 | 0.19% |
| 19 May 2023 | 468.70 | 469.00 | 474.80 | 465.00 | 2310380 | -1.26% |
| 18 May 2023 | 474.70 | 478.00 | 484.90 | 455.60 | 8989464 | -1.33% |
| 17 May 2023 | 481.10 | 468.00 | 485.00 | 449.50 | 12060387 | 3.09% |
| 16 May 2023 | 466.70 | 473.00 | 476.95 | 463.85 | 5620738 | -0.50% |
| 15 May 2023 | 469.05 | 469.65 | 474.00 | 459.10 | 1819803 | 0.36% |
| 12 May 2023 | 467.35 | 471.00 | 471.75 | 464.95 | 1250554 | -0.67% |
| 11 May 2023 | 470.50 | 470.00 | 475.65 | 469.00 | 1976291 | 0.29% |
| 10 May 2023 | 469.15 | 465.00 | 473.10 | 464.25 | 2311566 | 1.20% |
| 09 May 2023 | 463.60 | 467.00 | 470.20 | 461.30 | 1038986 | -0.52% |
| 08 May 2023 | 466.00 | 467.85 | 471.65 | 464.65 | 1314719 | 0.18% |
| 05 May 2023 | 465.15 | 473.70 | 474.50 | 464.15 | 1641247 | -1.43% |
| 04 May 2023 | 471.90 | 457.90 | 475.65 | 457.05 | 3385806 | 3.03% |
| 03 May 2023 | 458.00 | 462.00 | 467.85 | 457.00 | 2730106 | -0.78% |
| 02 May 2023 | 461.60 | 448.75 | 463.00 | 448.05 | 3107925 | 3.39% |
| 28 Apr 2023 | 446.45 | 444.90 | 448.00 | 442.40 | 1572590 | 0.35% |
| 27 Apr 2023 | 444.90 | 445.50 | 450.75 | 443.85 | 1818099 | 0.15% |
| 26 Apr 2023 | 444.25 | 448.95 | 451.90 | 442.60 | 1292213 | -1.30% |
| 25 Apr 2023 | 450.10 | 452.00 | 456.25 | 447.00 | 2626669 | 0.08% |
| 24 Apr 2023 | 449.75 | 443.80 | 451.00 | 441.00 | 2513831 | 1.63% |
| 21 Apr 2023 | 442.55 | 441.05 | 445.70 | 437.25 | 3330460 | 0.99% |
| 20 Apr 2023 | 438.20 | 438.00 | 443.95 | 434.65 | 1129141 | 0.10% |
| 19 Apr 2023 | 437.75 | 441.40 | 443.30 | 436.85 | 1166939 | -0.66% |
| 18 Apr 2023 | 440.65 | 434.05 | 447.75 | 434.00 | 3890285 | 2.24% |
| 17 Apr 2023 | 431.00 | 436.00 | 439.70 | 429.90 | 4291140 | -0.95% |
| 13 Apr 2023 | 435.15 | 432.00 | 436.00 | 429.75 | 1537437 | 1.02% |
| 12 Apr 2023 | 430.75 | 424.85 | 434.85 | 424.00 | 2789200 | 2.05% |
| 11 Apr 2023 | 422.10 | 427.00 | 429.70 | 420.30 | 1638136 | -0.80% |
| 10 Apr 2023 | 425.50 | 434.85 | 434.85 | 425.00 | 1560736 | -1.73% |
| 06 Apr 2023 | 433.00 | 435.95 | 436.95 | 429.05 | 1642693 | -0.53% |
| 05 Apr 2023 | 435.30 | 435.70 | 440.70 | 434.30 | 1249672 | -0.09% |
| 03 Apr 2023 | 435.70 | 444.00 | 444.00 | 432.20 | 1694155 | -1.00% |
| 31 Mar 2023 | 440.10 | 431.95 | 450.00 | 431.95 | 3084694 | 2.34% |
| 29 Mar 2023 | 430.05 | 430.50 | 439.20 | 428.40 | 1419105 | -0.22% |
| 28 Mar 2023 | 431.00 | 440.00 | 440.95 | 429.00 | 1558503 | -2.02% |
| 27 Mar 2023 | 439.90 | 442.00 | 443.20 | 423.25 | 3497807 | -0.24% |
| 24 Mar 2023 | 440.95 | 447.55 | 449.40 | 436.20 | 1674735 | -1.61% |
| 23 Mar 2023 | 448.15 | 446.00 | 450.00 | 439.50 | 2340812 | -0.28% |
| 22 Mar 2023 | 449.40 | 446.00 | 450.90 | 436.00 | 3180661 | 0.94% |
| 21 Mar 2023 | 445.20 | 436.00 | 448.00 | 435.05 | 2723429 | 2.33% |
| 20 Mar 2023 | 435.05 | 419.00 | 437.00 | 412.10 | 3403780 | 1.96% |
| 17 Mar 2023 | 426.70 | 430.95 | 436.80 | 423.00 | 1763622 | 0.32% |
| 16 Mar 2023 | 425.35 | 429.05 | 436.00 | 421.50 | 2544948 | -0.47% |
| 15 Mar 2023 | 427.35 | 440.00 | 442.95 | 424.40 | 2584897 | -2.30% |
| 14 Mar 2023 | 437.40 | 443.85 | 443.85 | 425.00 | 3363256 | -1.23% |
| 13 Mar 2023 | 442.85 | 453.95 | 454.45 | 441.25 | 1959485 | -2.37% |
| 10 Mar 2023 | 453.60 | 457.95 | 458.45 | 451.25 | 1687185 | -1.52% |
| 09 Mar 2023 | 460.60 | 458.60 | 467.00 | 454.45 | 2536073 | 0.71% |
| 08 Mar 2023 | 457.35 | 444.00 | 459.90 | 441.50 | 1784251 | 2.29% |
| 06 Mar 2023 | 447.10 | 443.60 | 455.95 | 443.00 | 2109182 | 1.30% |
| 03 Mar 2023 | 441.35 | 442.10 | 447.65 | 438.35 | 1494091 | 0.01% |
| 02 Mar 2023 | 441.30 | 443.75 | 447.00 | 440.10 | 989768 | -0.36% |
| 01 Mar 2023 | 442.90 | 440.10 | 444.00 | 437.05 | 1267363 | 0.47% |
| 28 Feb 2023 | 440.85 | 435.00 | 444.05 | 434.35 | 2549501 | 1.50% |
| 27 Feb 2023 | 434.35 | 441.70 | 443.80 | 432.20 | 1496635 | -1.76% |
| 24 Feb 2023 | 442.15 | 444.00 | 449.35 | 438.45 | 2080233 | -0.14% |
| 23 Feb 2023 | 442.75 | 451.50 | 455.35 | 441.90 | 1461802 | -2.33% |
| 22 Feb 2023 | 453.30 | 458.95 | 460.60 | 451.55 | 2277856 | -1.56% |
| 21 Feb 2023 | 460.50 | 459.45 | 465.85 | 447.10 | 2772437 | 0.38% |
| 20 Feb 2023 | 458.75 | 456.90 | 461.95 | 451.40 | 2036745 | 0.39% |
| 17 Feb 2023 | 456.95 | 464.00 | 468.85 | 454.00 | 1921805 | -2.03% |
| 16 Feb 2023 | 466.40 | 454.25 | 467.50 | 452.15 | 2305148 | 2.67% |
| 15 Feb 2023 | 454.25 | 449.55 | 456.55 | 446.75 | 1324967 | 0.72% |
| 14 Feb 2023 | 451.00 | 457.20 | 459.80 | 449.70 | 997723 | -1.65% |
| 13 Feb 2023 | 458.55 | 458.00 | 463.95 | 454.15 | 1052809 | -0.39% |
| 10 Feb 2023 | 460.35 | 459.90 | 462.85 | 453.35 | 2186261 | 0.54% |
| 09 Feb 2023 | 457.90 | 443.35 | 460.00 | 441.00 | 2724798 | 3.28% |
| 08 Feb 2023 | 443.35 | 438.25 | 445.30 | 437.25 | 1567296 | 1.43% |
| 07 Feb 2023 | 437.10 | 445.00 | 446.00 | 435.00 | 1401784 | -1.66% |
| 06 Feb 2023 | 444.50 | 431.00 | 446.70 | 426.95 | 1928341 | 3.37% |
| 03 Feb 2023 | 430.00 | 436.95 | 438.40 | 418.75 | 3686972 | -1.29% |
| 02 Feb 2023 | 435.60 | 441.00 | 445.25 | 424.45 | 7379945 | -4.57% |
| 01 Feb 2023 | 456.45 | 492.00 | 501.90 | 441.00 | 6486792 | -6.24% |
| 31 Jan 2023 | 486.85 | 490.15 | 490.15 | 480.10 | 1447222 | 0.32% |
| 30 Jan 2023 | 485.30 | 485.00 | 491.15 | 478.35 | 998038 | 0.21% |
| 27 Jan 2023 | 484.30 | 496.35 | 497.95 | 475.30 | 2368385 | -1.93% |
| 25 Jan 2023 | 493.85 | 500.00 | 502.60 | 492.00 | 1214554 | -1.86% |
| 24 Jan 2023 | 503.20 | 510.00 | 510.90 | 500.05 | 671817 | -1.17% |
| 23 Jan 2023 | 509.15 | 510.50 | 513.55 | 505.90 | 863833 | -0.17% |
| 20 Jan 2023 | 510.00 | 513.10 | 515.00 | 507.55 | 1833806 | -0.10% |
| 19 Jan 2023 | 510.50 | 502.00 | 511.65 | 498.50 | 1509982 | 1.33% |
| 18 Jan 2023 | 503.80 | 496.00 | 505.95 | 492.65 | 1670358 | 1.62% |
| 17 Jan 2023 | 495.75 | 499.00 | 499.45 | 490.50 | 1314998 | -0.32% |
| 16 Jan 2023 | 497.35 | 500.00 | 502.80 | 496.00 | 1168880 | -0.06% |
| 13 Jan 2023 | 497.65 | 491.15 | 498.65 | 487.75 | 2042984 | 1.86% |
| 12 Jan 2023 | 488.55 | 493.25 | 493.40 | 485.60 | 1032374 | -0.54% |
| 11 Jan 2023 | 491.20 | 492.00 | 497.95 | 490.40 | 1146217 | -0.18% |
| 10 Jan 2023 | 492.10 | 501.00 | 501.30 | 488.65 | 2126782 | -1.48% |
| 09 Jan 2023 | 499.50 | 503.90 | 503.90 | 496.00 | 1021323 | 0.30% |
| 06 Jan 2023 | 498.00 | 503.80 | 508.90 | 494.60 | 1987283 | -1.15% |
| 05 Jan 2023 | 503.80 | 501.00 | 505.45 | 492.60 | 2849377 | 0.90% |
| 04 Jan 2023 | 499.30 | 505.00 | 508.00 | 498.85 | 1783259 | -1.59% |
| 03 Jan 2023 | 507.35 | 506.45 | 511.90 | 505.60 | 1235364 | 0.46% |
| 02 Jan 2023 | 505.05 | 512.00 | 513.80 | 503.50 | 1782661 | -1.17% |
| 30 Dec 2022 | 511.05 | 514.00 | 516.40 | 509.65 | 1447137 | 0.19% |
| 29 Dec 2022 | 510.10 | 513.90 | 514.50 | 502.10 | 2143820 | -0.86% |
| 28 Dec 2022 | 514.50 | 520.00 | 520.70 | 513.50 | 1186625 | -0.99% |
| 27 Dec 2022 | 519.65 | 523.50 | 527.50 | 517.00 | 1381797 | -0.32% |
| 26 Dec 2022 | 521.30 | 513.80 | 523.20 | 510.25 | 1756911 | 1.97% |
| 23 Dec 2022 | 511.25 | 527.65 | 531.55 | 509.00 | 3842819 | -4.22% |
| 22 Dec 2022 | 533.80 | 523.55 | 534.70 | 521.45 | 3470824 | 2.42% |
| 21 Dec 2022 | 521.20 | 529.00 | 534.50 | 519.15 | 3791885 | 0.12% |
| 20 Dec 2022 | 520.60 | 519.00 | 521.50 | 513.15 | 1179377 | 0.25% |
| 19 Dec 2022 | 519.30 | 522.85 | 524.25 | 517.10 | 1339179 | -0.17% |
| 16 Dec 2022 | 520.20 | 520.00 | 522.20 | 515.50 | 1398385 | -0.70% |
| 15 Dec 2022 | 523.85 | 531.20 | 533.15 | 519.90 | 2667641 | -1.79% |
| 14 Dec 2022 | 533.40 | 525.00 | 534.45 | 523.15 | 2436582 | 2.30% |
| 13 Dec 2022 | 521.40 | 530.65 | 530.90 | 520.60 | 2828732 | -1.25% |
| 12 Dec 2022 | 528.00 | 535.00 | 535.50 | 526.00 | 3233744 | -1.43% |
| 09 Dec 2022 | 535.65 | 538.00 | 543.30 | 533.10 | 2010123 | -0.22% |
| 08 Dec 2022 | 536.85 | 538.70 | 541.95 | 532.95 | 2127499 | -0.34% |
| 07 Dec 2022 | 538.70 | 554.00 | 556.00 | 536.80 | 2762585 | -2.99% |
| 06 Dec 2022 | 555.30 | 551.90 | 556.90 | 549.00 | 1249045 | 0.26% |
| 05 Dec 2022 | 553.85 | 548.55 | 555.15 | 543.10 | 2164470 | 1.13% |
| 02 Dec 2022 | 547.65 | 547.40 | 551.00 | 544.25 | 1998883 | 0.09% |
| 01 Dec 2022 | 547.15 | 549.00 | 554.40 | 544.00 | 2758347 | 0.05% |
| 30 Nov 2022 | 546.85 | 544.55 | 550.00 | 539.70 | 3664904 | 0.15% |
| 29 Nov 2022 | 546.05 | 554.00 | 556.00 | 544.70 | 2376188 | -1.27% |
| 28 Nov 2022 | 553.05 | 556.25 | 559.35 | 550.80 | 1875927 | -0.58% |
| 25 Nov 2022 | 556.25 | 550.75 | 557.50 | 546.25 | 1867320 | 1.15% |
| 24 Nov 2022 | 549.90 | 546.00 | 551.05 | 540.00 | 3233256 | 1.73% |
| 23 Nov 2022 | 540.55 | 544.80 | 549.50 | 538.20 | 1965730 | -0.78% |
| 22 Nov 2022 | 544.80 | 539.35 | 545.75 | 538.05 | 1843217 | 1.52% |
| 21 Nov 2022 | 536.65 | 551.90 | 553.75 | 535.25 | 2816549 | -2.61% |
| 18 Nov 2022 | 551.05 | 554.15 | 564.00 | 548.30 | 2587776 | -0.25% |
| 17 Nov 2022 | 552.45 | 551.80 | 557.30 | 547.00 | 1883844 | -0.48% |
| 16 Nov 2022 | 555.10 | 561.00 | 564.85 | 551.20 | 2206030 | -1.05% |
| 15 Nov 2022 | 561.00 | 564.95 | 564.95 | 557.40 | 1608098 | -0.20% |
| 14 Nov 2022 | 562.10 | 565.90 | 570.70 | 560.00 | 1811391 | -0.17% |
| 11 Nov 2022 | 563.05 | 568.00 | 569.50 | 554.30 | 3162712 | 1.58% |
| 10 Nov 2022 | 554.30 | 568.00 | 568.40 | 549.25 | 4827814 | -2.14% |
| 09 Nov 2022 | 566.45 | 610.00 | 610.00 | 564.05 | 13734814 | -7.55% |
| 07 Nov 2022 | 612.70 | 609.40 | 615.70 | 603.00 | 2282855 | 1.05% |
| 04 Nov 2022 | 606.35 | 610.00 | 614.85 | 600.00 | 1314231 | -0.34% |
| 03 Nov 2022 | 608.40 | 613.50 | 619.90 | 607.00 | 1520808 | -1.23% |
| 02 Nov 2022 | 615.95 | 620.00 | 627.80 | 613.10 | 1598010 | -0.65% |
| 01 Nov 2022 | 620.00 | 614.45 | 622.95 | 610.50 | 2358194 | 1.65% |
| 31 Oct 2022 | 609.95 | 595.10 | 614.70 | 595.10 | 2453520 | 2.65% |
| 28 Oct 2022 | 594.20 | 594.35 | 598.00 | 592.05 | 1037013 | 0.23% |
| 27 Oct 2022 | 592.85 | 595.20 | 600.50 | 587.60 | 1714634 | 0.25% |
| 25 Oct 2022 | 591.35 | 599.00 | 599.00 | 584.35 | 2477103 | -0.83% |
| 24 Oct 2022 | 596.30 | 602.55 | 602.60 | 594.20 | 399440 | 0.95% |
| 21 Oct 2022 | 590.70 | 594.00 | 597.90 | 584.50 | 2144916 | -0.18% |
| 20 Oct 2022 | 591.75 | 603.85 | 607.70 | 586.50 | 2920071 | -2.21% |
| 19 Oct 2022 | 605.10 | 604.00 | 619.55 | 602.05 | 3236578 | 0.62% |
| 18 Oct 2022 | 601.40 | 600.00 | 605.90 | 597.60 | 1511885 | 0.86% |
| 17 Oct 2022 | 596.30 | 594.00 | 598.70 | 586.00 | 1828274 | -0.22% |
| 14 Oct 2022 | 597.60 | 615.50 | 616.65 | 595.00 | 1556750 | -1.16% |
| 13 Oct 2022 | 604.60 | 604.10 | 610.40 | 601.00 | 1797963 | 0.08% |
| 12 Oct 2022 | 604.10 | 604.00 | 605.70 | 595.00 | 1978846 | 0.65% |
| 11 Oct 2022 | 600.20 | 619.00 | 619.20 | 597.10 | 3651280 | -2.53% |
| 10 Oct 2022 | 615.75 | 610.00 | 618.00 | 604.00 | 1873278 | -0.52% |
| 07 Oct 2022 | 618.95 | 639.70 | 640.00 | 615.00 | 4594258 | -3.17% |
| 06 Oct 2022 | 639.20 | 639.75 | 652.35 | 635.25 | 5448177 | 0.92% |
| 04 Oct 2022 | 633.40 | 622.00 | 637.50 | 618.10 | 3297431 | 3.00% |
| 03 Oct 2022 | 614.95 | 623.50 | 627.50 | 612.20 | 2938532 | -1.24% |
| 30 Sep 2022 | 622.70 | 605.00 | 625.50 | 591.00 | 3565158 | 3.16% |
| 29 Sep 2022 | 603.60 | 606.00 | 614.00 | 597.00 | 7240740 | 0.03% |
| 28 Sep 2022 | 603.40 | 600.00 | 615.20 | 598.30 | 2596978 | -0.63% |
| 27 Sep 2022 | 607.25 | 609.10 | 615.00 | 594.10 | 3293021 | 0.76% |
| 26 Sep 2022 | 602.65 | 615.00 | 615.00 | 581.50 | 5503642 | -2.96% |
| 23 Sep 2022 | 621.05 | 634.85 | 647.00 | 618.05 | 4538949 | -2.19% |
| 22 Sep 2022 | 634.95 | 622.00 | 637.95 | 619.05 | 2847430 | 1.91% |
| 21 Sep 2022 | 623.05 | 623.50 | 636.90 | 621.05 | 3488225 | -0.20% |
| 20 Sep 2022 | 624.30 | 620.00 | 632.95 | 618.45 | 2219089 | 1.56% |
| 19 Sep 2022 | 614.70 | 625.95 | 625.95 | 607.10 | 2653096 | -1.89% |
| 16 Sep 2022 | 626.55 | 632.45 | 637.95 | 615.00 | 3971442 | -1.25% |
| 15 Sep 2022 | 634.50 | 639.95 | 640.50 | 626.00 | 2521612 | -0.13% |
| 14 Sep 2022 | 635.30 | 611.00 | 638.50 | 609.00 | 5014125 | 1.77% |
| 13 Sep 2022 | 624.25 | 629.00 | 632.90 | 621.10 | 3929890 | -0.14% |
| 12 Sep 2022 | 625.15 | 606.90 | 628.00 | 605.20 | 4083711 | 4.02% |
| 09 Sep 2022 | 601.00 | 613.40 | 613.90 | 599.05 | 1592144 | -1.05% |
| 08 Sep 2022 | 607.40 | 616.00 | 619.00 | 605.50 | 1846763 | -0.79% |
| 07 Sep 2022 | 612.25 | 608.95 | 619.70 | 606.50 | 2322465 | 0.15% |
| 06 Sep 2022 | 611.35 | 605.00 | 618.80 | 602.40 | 6253301 | 2.08% |
| 05 Sep 2022 | 598.90 | 607.00 | 610.50 | 597.50 | 1947585 | -1.24% |
| 02 Sep 2022 | 606.40 | 616.00 | 622.35 | 604.75 | 2838413 | -1.96% |
| 01 Sep 2022 | 618.50 | 613.60 | 622.85 | 608.15 | 2718162 | 0.36% |
| 30 Aug 2022 | 616.30 | 608.00 | 618.70 | 605.00 | 4740168 | 2.17% |
| 29 Aug 2022 | 603.20 | 570.00 | 606.75 | 570.00 | 4316180 | 2.06% |
| 26 Aug 2022 | 591.00 | 589.95 | 598.00 | 587.30 | 2667023 | 1.03% |
| 25 Aug 2022 | 585.00 | 586.65 | 597.35 | 583.00 | 3525097 | 1.01% |
| 24 Aug 2022 | 579.15 | 581.10 | 584.20 | 572.20 | 2217061 | -0.36% |
| 23 Aug 2022 | 581.25 | 561.70 | 582.80 | 557.55 | 4760268 | 2.93% |
| 22 Aug 2022 | 564.70 | 593.00 | 593.20 | 562.10 | 5768154 | -5.35% |
| 19 Aug 2022 | 596.60 | 624.95 | 625.40 | 593.00 | 6548156 | -3.80% |
| 18 Aug 2022 | 620.15 | 611.00 | 626.80 | 609.00 | 11246536 | 2.36% |
| 17 Aug 2022 | 605.85 | 585.00 | 611.00 | 579.75 | 8247970 | 3.70% |
| 16 Aug 2022 | 584.25 | 577.00 | 585.75 | 571.05 | 3037092 | 1.76% |
| 12 Aug 2022 | 574.15 | 591.00 | 591.20 | 572.85 | 3001351 | -2.38% |
| 11 Aug 2022 | 588.15 | 572.00 | 595.00 | 572.00 | 6796284 | 3.44% |
| 10 Aug 2022 | 568.60 | 571.45 | 573.05 | 558.80 | 2096534 | 0.19% |
| 08 Aug 2022 | 567.55 | 575.00 | 581.20 | 565.05 | 2197845 | -1.41% |
| 05 Aug 2022 | 575.65 | 571.00 | 579.80 | 570.60 | 3043077 | 1.12% |
| 04 Aug 2022 | 569.30 | 576.95 | 582.50 | 557.65 | 4430089 | -0.68% |
| 03 Aug 2022 | 573.20 | 566.00 | 580.00 | 561.70 | 4311772 | 1.29% |
| 02 Aug 2022 | 565.90 | 558.00 | 569.90 | 553.80 | 4218800 | 1.12% |
| 01 Aug 2022 | 559.65 | 555.00 | 564.35 | 545.20 | 4604791 | 1.71% |
| 29 Jul 2022 | 550.25 | 576.90 | 576.90 | 544.00 | 8043330 | -2.69% |
| 28 Jul 2022 | 565.45 | 563.00 | 597.70 | 562.25 | 8784911 | 1.22% |
| 27 Jul 2022 | 558.65 | 554.70 | 560.00 | 545.00 | 1612319 | 1.13% |
| 26 Jul 2022 | 552.40 | 573.95 | 573.95 | 547.00 | 2566764 | -3.65% |
| 25 Jul 2022 | 573.35 | 579.00 | 590.90 | 570.40 | 3321798 | -1.33% |
| 22 Jul 2022 | 581.05 | 584.05 | 586.00 | 573.85 | 2183827 | -0.51% |
| 21 Jul 2022 | 584.05 | 577.55 | 587.00 | 573.25 | 2633448 | 1.16% |
| 20 Jul 2022 | 577.35 | 565.00 | 584.90 | 559.05 | 4421997 | 3.32% |
| 19 Jul 2022 | 558.80 | 559.95 | 564.00 | 551.85 | 2504705 | -0.21% |
| 18 Jul 2022 | 559.95 | 569.00 | 569.40 | 554.70 | 2647404 | -0.95% |
| 15 Jul 2022 | 565.30 | 560.90 | 566.30 | 555.80 | 1787042 | 1.01% |
| 14 Jul 2022 | 559.65 | 580.70 | 588.45 | 554.30 | 3111276 | -3.79% |
| 13 Jul 2022 | 581.70 | 581.00 | 589.95 | 579.10 | 1532767 | 0.61% |
| 12 Jul 2022 | 578.20 | 578.00 | 582.80 | 576.00 | 1348821 | -0.64% |
| 11 Jul 2022 | 581.95 | 572.00 | 584.00 | 567.20 | 2514396 | 1.17% |
| 08 Jul 2022 | 575.20 | 572.20 | 578.85 | 567.20 | 2693832 | 0.77% |
| 07 Jul 2022 | 570.80 | 566.00 | 574.40 | 562.00 | 3217264 | 1.39% |
| 06 Jul 2022 | 562.95 | 553.75 | 564.75 | 545.05 | 4036712 | 1.41% |
| 05 Jul 2022 | 555.10 | 545.35 | 563.95 | 545.35 | 5470479 | 1.24% |
| 04 Jul 2022 | 548.30 | 537.70 | 554.45 | 525.25 | 3722672 | 1.27% |
| 01 Jul 2022 | 541.45 | 512.25 | 545.00 | 508.50 | 5437843 | 5.70% |
| 30 Jun 2022 | 512.25 | 510.00 | 518.95 | 505.30 | 3291998 | -0.22% |
| 29 Jun 2022 | 513.40 | 530.00 | 530.00 | 506.30 | 5638542 | -4.14% |
| 28 Jun 2022 | 535.55 | 538.95 | 539.80 | 523.20 | 2391155 | -1.31% |
| 27 Jun 2022 | 542.65 | 540.00 | 547.80 | 528.50 | 3161813 | 1.70% |
| 24 Jun 2022 | 533.60 | 532.85 | 537.50 | 526.35 | 2747036 | 1.11% |
| 23 Jun 2022 | 527.75 | 510.00 | 529.90 | 510.00 | 3345874 | 4.00% |
| 22 Jun 2022 | 507.45 | 512.70 | 517.30 | 505.00 | 2511853 | -2.01% |
| 21 Jun 2022 | 517.85 | 502.00 | 520.45 | 496.50 | 3394802 | 4.22% |
| 20 Jun 2022 | 496.90 | 493.05 | 507.80 | 488.00 | 4782123 | 1.29% |
| 17 Jun 2022 | 490.55 | 509.70 | 509.70 | 487.00 | 5731010 | -4.08% |
| 16 Jun 2022 | 511.40 | 529.15 | 538.30 | 507.75 | 4490231 | -2.43% |
| 15 Jun 2022 | 524.15 | 518.15 | 527.00 | 515.80 | 1382078 | 1.36% |
| 14 Jun 2022 | 517.10 | 510.55 | 528.70 | 510.55 | 1977805 | -0.15% |
| 13 Jun 2022 | 517.90 | 509.00 | 521.95 | 509.00 | 1603293 | -1.30% |
| 10 Jun 2022 | 524.70 | 524.45 | 535.00 | 518.60 | 3239055 | -0.03% |
| 09 Jun 2022 | 524.85 | 512.00 | 527.00 | 502.20 | 2551070 | 1.65% |
| 08 Jun 2022 | 516.35 | 527.75 | 528.55 | 514.00 | 1968109 | -1.19% |
| 07 Jun 2022 | 522.55 | 515.25 | 530.00 | 515.25 | 2454574 | -1.60% |
| 06 Jun 2022 | 531.05 | 542.50 | 544.00 | 529.05 | 1641770 | -2.27% |
| 03 Jun 2022 | 543.40 | 555.20 | 569.15 | 540.80 | 6404432 | -1.62% |
| 02 Jun 2022 | 552.35 | 555.55 | 557.20 | 546.55 | 2082435 | -0.66% |
| 01 Jun 2022 | 556.00 | 550.95 | 564.55 | 550.40 | 3454296 | 0.92% |
| 31 May 2022 | 550.95 | 556.00 | 565.00 | 547.20 | 8026161 | -2.80% |
| 30 May 2022 | 566.85 | 529.75 | 573.75 | 511.50 | 16680979 | 9.70% |
| 27 May 2022 | 516.75 | 490.95 | 518.95 | 489.65 | 5660230 | 6.14% |
| 26 May 2022 | 486.85 | 473.00 | 490.00 | 465.50 | 4755358 | 4.82% |
| 25 May 2022 | 464.45 | 479.15 | 482.70 | 458.45 | 2043894 | -2.87% |
| 24 May 2022 | 478.15 | 485.00 | 489.25 | 472.00 | 2221502 | -1.49% |
| 23 May 2022 | 485.40 | 491.70 | 500.50 | 483.05 | 1862599 | -0.44% |
| 20 May 2022 | 487.55 | 488.00 | 492.60 | 483.00 | 1686011 | 1.21% |
| 19 May 2022 | 481.70 | 474.30 | 496.00 | 474.00 | 2051048 | -1.68% |
| 18 May 2022 | 489.95 | 501.00 | 504.45 | 485.00 | 2702106 | -1.12% |
| 17 May 2022 | 495.50 | 490.95 | 499.00 | 484.35 | 2024441 | 1.98% |
| 16 May 2022 | 485.90 | 484.95 | 488.00 | 475.05 | 2900054 | 2.23% |
| 13 May 2022 | 475.30 | 477.70 | 490.10 | 472.50 | 2322936 | 1.38% |
| 12 May 2022 | 468.85 | 461.80 | 472.00 | 451.20 | 2600931 | 0.06% |
| 11 May 2022 | 468.55 | 481.00 | 486.00 | 463.30 | 2001979 | -2.35% |
| 10 May 2022 | 479.85 | 490.00 | 495.00 | 475.00 | 4206212 | -1.98% |
| 09 May 2022 | 489.55 | 496.55 | 502.25 | 487.40 | 2832425 | -1.41% |
| 06 May 2022 | 496.55 | 495.00 | 507.20 | 492.20 | 2589808 | -3.23% |
| 05 May 2022 | 513.10 | 530.00 | 532.00 | 509.50 | 2838252 | -1.49% |
| 04 May 2022 | 520.85 | 547.25 | 548.75 | 515.05 | 2924707 | -4.82% |
| 02 May 2022 | 547.25 | 537.15 | 550.00 | 529.00 | 3430114 | 0.23% |
| 29 Apr 2022 | 546.00 | 546.00 | 562.00 | 543.55 | 3314953 | 0.63% |
| 28 Apr 2022 | 542.60 | 542.60 | 546.00 | 525.00 | 3755399 | 1.96% |
| 27 Apr 2022 | 532.15 | 540.05 | 551.85 | 530.00 | 3370736 | -2.58% |
| 26 Apr 2022 | 546.25 | 552.60 | 553.90 | 539.05 | 4684631 | 1.05% |
| 25 Apr 2022 | 540.60 | 565.50 | 568.15 | 529.50 | 9956364 | -5.88% |
| 22 Apr 2022 | 574.35 | 594.00 | 594.00 | 570.95 | 5349486 | -3.43% |
| 21 Apr 2022 | 594.75 | 556.00 | 600.85 | 555.00 | 7144617 | 7.80% |
| 20 Apr 2022 | 551.70 | 554.80 | 556.80 | 538.65 | 3235878 | 1.01% |
| 19 Apr 2022 | 546.20 | 577.00 | 583.30 | 530.00 | 7231554 | -4.00% |
| 18 Apr 2022 | 568.94 | 554.80 | 572.20 | 548.17 | 1338665 | 2.30% |
| 13 Apr 2022 | 556.16 | 548.00 | 568.60 | 546.40 | 971720 | 0.17% |
| 12 Apr 2022 | 555.19 | 555.00 | 557.60 | 534.02 | 1045517 | -0.45% |
| 11 Apr 2022 | 557.71 | 557.56 | 559.27 | 550.20 | 703176 | -0.12% |
| 08 Apr 2022 | 558.37 | 557.65 | 564.98 | 553.71 | 999219 | 1.42% |
| 07 Apr 2022 | 550.56 | 551.10 | 558.20 | 547.11 | 603195 | -0.57% |
| 06 Apr 2022 | 553.73 | 560.60 | 562.00 | 549.61 | 782374 | -1.93% |
| 05 Apr 2022 | 564.64 | 561.99 | 570.39 | 555.63 | 1098079 | 0.95% |
| 04 Apr 2022 | 559.30 | 549.09 | 563.80 | 543.03 | 1298182 | 2.61% |
| 01 Apr 2022 | 545.09 | 530.40 | 546.92 | 529.21 | 1626717 | 3.37% |
| 31 Mar 2022 | 527.30 | 525.00 | 531.40 | 520.29 | 1386241 | 0.80% |
| 30 Mar 2022 | 523.09 | 528.44 | 533.93 | 520.20 | 738678 | -0.54% |
| 29 Mar 2022 | 525.93 | 530.98 | 537.40 | 524.20 | 725136 | -0.56% |
| 28 Mar 2022 | 528.89 | 522.60 | 532.92 | 514.00 | 994915 | 1.05% |
| 25 Mar 2022 | 523.42 | 526.00 | 529.55 | 520.21 | 806987 | -0.07% |
| 24 Mar 2022 | 523.79 | 524.20 | 530.86 | 520.87 | 713562 | -1.22% |
| 23 Mar 2022 | 530.26 | 530.00 | 538.59 | 525.31 | 1572334 | 1.14% |
| 22 Mar 2022 | 524.27 | 509.80 | 528.00 | 496.40 | 1601024 | 2.69% |
| 21 Mar 2022 | 510.53 | 517.00 | 521.17 | 507.00 | 1251682 | -0.32% |
| 17 Mar 2022 | 512.17 | 519.60 | 522.88 | 510.20 | 1905644 | -0.10% |
| 16 Mar 2022 | 512.69 | 511.82 | 517.70 | 507.00 | 1751143 | 1.56% |
| 15 Mar 2022 | 504.81 | 509.60 | 517.88 | 496.65 | 3633936 | 0.40% |
| 14 Mar 2022 | 502.80 | 534.99 | 538.39 | 488.66 | 8367814 | -12.24% |
| 11 Mar 2022 | 572.92 | 551.05 | 575.88 | 545.55 | 947064 | 3.97% |
| 10 Mar 2022 | 551.05 | 562.00 | 567.51 | 543.80 | 1046360 | 2.25% |
| 09 Mar 2022 | 538.95 | 523.60 | 544.60 | 515.70 | 1094676 | 4.56% |
| 08 Mar 2022 | 515.47 | 515.18 | 561.75 | 503.61 | 833178 | 0.94% |
| 07 Mar 2022 | 510.69 | 511.00 | 514.07 | 495.00 | 1381781 | -2.84% |
| 04 Mar 2022 | 525.60 | 556.00 | 556.00 | 523.00 | 1442169 | -6.12% |
| 03 Mar 2022 | 559.89 | 579.40 | 581.05 | 558.00 | 717424 | -2.02% |
| 02 Mar 2022 | 571.45 | 579.06 | 581.09 | 567.23 | 729807 | -1.83% |
| 28 Feb 2022 | 582.10 | 584.80 | 584.99 | 573.09 | 565161 | -1.03% |
| 25 Feb 2022 | 588.14 | 594.12 | 596.00 | 580.80 | 814865 | 1.94% |
| 24 Feb 2022 | 576.92 | 575.60 | 599.80 | 570.40 | 1257837 | -4.77% |
| 23 Feb 2022 | 605.84 | 602.00 | 615.51 | 602.00 | 705139 | 1.17% |
| 22 Feb 2022 | 598.85 | 580.20 | 603.60 | 572.40 | 545653 | 0.43% |
| 21 Feb 2022 | 596.26 | 597.60 | 604.00 | 581.80 | 670847 | 0.03% |
| 18 Feb 2022 | 596.07 | 605.00 | 609.60 | 594.00 | 729772 | -1.67% |
| 17 Feb 2022 | 606.17 | 614.40 | 625.03 | 600.49 | 613745 | -0.96% |
| 16 Feb 2022 | 612.03 | 632.20 | 637.97 | 609.48 | 696366 | -2.68% |
| 15 Feb 2022 | 628.90 | 590.00 | 631.20 | 590.00 | 1453009 | 6.68% |
| 14 Feb 2022 | 589.54 | 598.00 | 603.80 | 578.05 | 1212832 | -4.30% |
| 11 Feb 2022 | 616.00 | 632.00 | 632.00 | 612.00 | 1100454 | -3.15% |
| 10 Feb 2022 | 636.05 | 648.20 | 649.60 | 632.40 | 743416 | -1.29% |
| 09 Feb 2022 | 644.35 | 650.00 | 653.73 | 642.32 | 486790 | -0.57% |
| 08 Feb 2022 | 648.04 | 636.80 | 651.97 | 626.00 | 793853 | 2.09% |
| 07 Feb 2022 | 634.78 | 643.00 | 647.00 | 626.13 | 708488 | -1.06% |
| 04 Feb 2022 | 641.58 | 646.00 | 650.00 | 633.06 | 1106226 | 0.64% |
| 03 Feb 2022 | 637.50 | 656.79 | 667.20 | 617.93 | 3460824 | -3.46% |
| 02 Feb 2022 | 660.32 | 693.00 | 706.78 | 658.00 | 2426506 | -4.03% |
| 01 Feb 2022 | 688.08 | 690.00 | 690.07 | 674.00 | 444076 | 1.66% |
| 31 Jan 2022 | 676.85 | 679.00 | 702.20 | 672.02 | 978550 | 2.41% |
| 28 Jan 2022 | 660.92 | 659.68 | 689.00 | 653.94 | 1016183 | 1.90% |
| 27 Jan 2022 | 648.61 | 684.96 | 684.96 | 626.95 | 1663947 | -6.03% |
| 25 Jan 2022 | 690.25 | 690.20 | 705.25 | 665.77 | 977091 | -1.41% |
| 24 Jan 2022 | 700.13 | 739.00 | 739.80 | 694.80 | 523004 | -5.43% |
| 21 Jan 2022 | 740.34 | 734.00 | 751.18 | 722.20 | 484738 | 0.17% |
| 20 Jan 2022 | 739.11 | 750.78 | 753.34 | 730.02 | 402373 | -1.23% |
| 19 Jan 2022 | 748.30 | 757.44 | 759.80 | 742.00 | 468367 | -1.21% |
| 18 Jan 2022 | 757.44 | 784.98 | 784.98 | 755.00 | 431274 | -2.74% |
| 17 Jan 2022 | 778.79 | 796.00 | 797.00 | 772.36 | 474596 | -0.96% |
| 14 Jan 2022 | 786.30 | 780.00 | 806.40 | 772.00 | 1091610 | 0.33% |
| 13 Jan 2022 | 783.71 | 790.00 | 791.00 | 777.00 | 420710 | 0.03% |
| 12 Jan 2022 | 783.44 | 765.20 | 785.00 | 762.80 | 661149 | 2.91% |
| 11 Jan 2022 | 761.32 | 756.45 | 775.97 | 756.45 | 664561 | 0.64% |
| 10 Jan 2022 | 756.45 | 756.96 | 763.75 | 750.00 | 516902 | 0.50% |
| 07 Jan 2022 | 752.69 | 719.60 | 754.60 | 717.00 | 1410163 | 5.13% |
| 06 Jan 2022 | 715.98 | 724.96 | 724.96 | 701.15 | 628955 | -1.59% |
| 05 Jan 2022 | 727.58 | 721.20 | 730.99 | 713.20 | 508064 | 0.92% |
| 04 Jan 2022 | 720.93 | 736.96 | 736.96 | 716.00 | 372428 | -1.36% |
| 03 Jan 2022 | 730.87 | 720.60 | 735.00 | 720.40 | 427808 | 1.76% |
| 31 Dec 2021 | 718.22 | 706.00 | 722.00 | 703.01 | 334441 | 1.98% |
| 30 Dec 2021 | 704.27 | 712.00 | 717.60 | 701.25 | 349672 | -0.78% |
| 29 Dec 2021 | 709.80 | 699.80 | 715.49 | 695.71 | 386998 | 1.18% |
| 28 Dec 2021 | 701.49 | 706.00 | 711.60 | 698.00 | 304191 | -0.37% |
| 27 Dec 2021 | 704.12 | 684.60 | 706.48 | 670.00 | 555663 | 2.51% |
| 24 Dec 2021 | 686.85 | 706.89 | 709.72 | 685.00 | 316160 | -2.83% |
| 23 Dec 2021 | 706.89 | 708.40 | 723.80 | 693.54 | 1240077 | 3.06% |
| 22 Dec 2021 | 685.89 | 684.60 | 690.00 | 676.05 | 664365 | 0.51% |
| 21 Dec 2021 | 682.44 | 683.00 | 686.00 | 673.00 | 450635 | 0.56% |
| 20 Dec 2021 | 678.66 | 704.00 | 704.07 | 668.00 | 733817 | -4.50% |
| 17 Dec 2021 | 710.67 | 734.00 | 734.00 | 704.08 | 766334 | -3.26% |
| 16 Dec 2021 | 734.64 | 744.20 | 745.80 | 729.77 | 217715 | -0.12% |
| 15 Dec 2021 | 735.54 | 749.00 | 750.00 | 734.41 | 213872 | -2.00% |
| 14 Dec 2021 | 750.58 | 745.61 | 752.19 | 733.31 | 393511 | 0.38% |
| 13 Dec 2021 | 747.71 | 760.20 | 761.80 | 744.04 | 473408 | -1.31% |
| 10 Dec 2021 | 757.61 | 767.99 | 771.87 | 755.37 | 302137 | -0.99% |
| 09 Dec 2021 | 765.16 | 772.00 | 772.00 | 761.45 | 294631 | -0.19% |
| 08 Dec 2021 | 766.58 | 763.11 | 770.20 | 754.40 | 305233 | 1.07% |
| 07 Dec 2021 | 758.47 | 747.00 | 761.60 | 743.01 | 419464 | 2.31% |
| 06 Dec 2021 | 741.31 | 759.60 | 779.18 | 739.04 | 507964 | -2.47% |
| 03 Dec 2021 | 760.11 | 755.99 | 770.00 | 753.00 | 405190 | 1.00% |
| 02 Dec 2021 | 752.58 | 736.00 | 754.00 | 736.00 | 343114 | 1.68% |
| 01 Dec 2021 | 740.13 | 737.00 | 749.99 | 734.17 | 305089 | 1.36% |
| 30 Nov 2021 | 730.20 | 728.04 | 748.95 | 726.20 | 478820 | 0.30% |
| 29 Nov 2021 | 728.05 | 723.00 | 743.10 | 705.31 | 446242 | -0.50% |
| 26 Nov 2021 | 731.70 | 746.00 | 748.49 | 720.40 | 441537 | -2.65% |
| 25 Nov 2021 | 751.61 | 753.00 | 759.79 | 747.20 | 186221 | -0.27% |
| 24 Nov 2021 | 753.65 | 763.34 | 764.93 | 750.00 | 248803 | -0.92% |
| 23 Nov 2021 | 760.64 | 745.00 | 774.58 | 741.67 | 475262 | 1.63% |
| 22 Nov 2021 | 748.44 | 766.38 | 772.94 | 735.20 | 414590 | -1.93% |
| 18 Nov 2021 | 763.16 | 784.99 | 789.98 | 747.60 | 809903 | -2.71% |
| 17 Nov 2021 | 784.45 | 799.00 | 800.88 | 781.20 | 338186 | -2.24% |
| 16 Nov 2021 | 802.40 | 801.12 | 815.48 | 797.05 | 536424 | 0.30% |
| 15 Nov 2021 | 799.97 | 800.40 | 809.50 | 792.77 | 385718 | -0.10% |
| 12 Nov 2021 | 800.75 | 786.80 | 806.00 | 786.00 | 1024622 | 2.66% |
| 11 Nov 2021 | 780.01 | 772.00 | 783.80 | 769.00 | 334773 | 0.62% |
| 10 Nov 2021 | 775.19 | 778.00 | 786.72 | 772.58 | 367748 | -0.72% |
| 09 Nov 2021 | 780.82 | 778.80 | 784.80 | 770.64 | 263148 | 0.79% |
| 08 Nov 2021 | 774.69 | 758.90 | 781.80 | 752.13 | 493332 | 2.59% |
| 04 Nov 2021 | 755.13 | 752.26 | 757.80 | 750.01 | 66876 | 1.35% |
| 03 Nov 2021 | 745.06 | 754.00 | 759.82 | 742.90 | 342392 | -0.79% |
| 02 Nov 2021 | 751.00 | 752.00 | 759.00 | 746.00 | 276208 | 0.22% |
| 01 Nov 2021 | 749.37 | 740.00 | 753.93 | 727.00 | 438504 | 1.56% |
| 29 Oct 2021 | 737.86 | 745.60 | 754.57 | 733.44 | 420303 | -0.95% |
| 28 Oct 2021 | 744.95 | 760.93 | 765.44 | 740.01 | 355797 | -1.52% |
| 27 Oct 2021 | 756.42 | 747.98 | 770.62 | 743.43 | 903021 | 1.79% |
| 26 Oct 2021 | 743.12 | 730.00 | 745.58 | 730.00 | 508788 | 1.21% |
| 25 Oct 2021 | 734.21 | 746.00 | 747.99 | 718.11 | 905108 | -0.82% |
| 22 Oct 2021 | 740.25 | 780.00 | 786.00 | 735.40 | 912534 | -4.33% |
| 21 Oct 2021 | 773.75 | 799.00 | 799.80 | 737.00 | 2760487 | -2.43% |
| 20 Oct 2021 | 793.04 | 868.00 | 868.00 | 779.61 | 2806519 | -8.45% |
| 19 Oct 2021 | 866.23 | 883.98 | 883.98 | 856.41 | 810002 | -0.87% |
| 18 Oct 2021 | 873.84 | 918.00 | 918.00 | 867.00 | 545459 | -0.92% |
| 14 Oct 2021 | 881.92 | 908.80 | 913.69 | 878.73 | 558887 | -2.57% |
| 13 Oct 2021 | 905.14 | 864.02 | 914.95 | 853.00 | 1238524 | 5.84% |
| 12 Oct 2021 | 855.19 | 815.40 | 875.80 | 809.02 | 2582452 | 5.21% |
| 11 Oct 2021 | 812.83 | 806.60 | 824.00 | 802.20 | 323259 | 1.43% |
| 08 Oct 2021 | 801.36 | 799.00 | 807.60 | 794.80 | 558543 | 0.81% |
| 07 Oct 2021 | 794.94 | 792.40 | 803.64 | 788.41 | 503965 | 1.04% |
| 06 Oct 2021 | 786.79 | 815.45 | 822.07 | 783.20 | 692087 | -3.31% |
| 05 Oct 2021 | 813.72 | 829.13 | 830.74 | 812.01 | 368741 | -1.86% |
| 04 Oct 2021 | 829.13 | 813.72 | 831.60 | 811.33 | 379721 | 2.47% |
| 01 Oct 2021 | 809.18 | 810.44 | 825.00 | 802.40 | 362597 | 0.12% |
| 30 Sep 2021 | 808.18 | 818.38 | 826.67 | 805.11 | 464444 | -0.73% |
| 29 Sep 2021 | 814.10 | 798.00 | 825.10 | 788.36 | 531589 | 1.72% |
| 28 Sep 2021 | 800.32 | 815.40 | 815.60 | 792.55 | 313124 | -1.83% |
| 27 Sep 2021 | 815.25 | 828.78 | 830.00 | 808.91 | 289949 | -0.99% |
| 24 Sep 2021 | 823.39 | 836.23 | 839.70 | 812.87 | 312468 | -1.54% |
| 23 Sep 2021 | 836.23 | 834.00 | 847.00 | 827.20 | 500222 | 1.75% |
| 22 Sep 2021 | 821.84 | 831.11 | 837.00 | 819.49 | 316466 | -0.63% |
| 21 Sep 2021 | 827.07 | 820.27 | 830.36 | 798.61 | 612101 | 1.27% |
| 20 Sep 2021 | 816.67 | 818.00 | 840.20 | 806.02 | 554672 | -0.47% |
| 17 Sep 2021 | 820.56 | 821.68 | 854.51 | 818.41 | 1094558 | 0.16% |
| 16 Sep 2021 | 819.27 | 836.92 | 838.00 | 818.00 | 385961 | -1.63% |
| 15 Sep 2021 | 832.85 | 825.99 | 841.76 | 822.40 | 450486 | 1.17% |
| 14 Sep 2021 | 823.20 | 826.80 | 831.99 | 818.20 | 371034 | -0.46% |
| 13 Sep 2021 | 827.04 | 820.00 | 828.00 | 814.00 | 305045 | 0.92% |
| 09 Sep 2021 | 819.54 | 807.00 | 828.91 | 806.00 | 604466 | 1.16% |
| 08 Sep 2021 | 810.16 | 819.30 | 819.30 | 801.84 | 359886 | -0.62% |
| 07 Sep 2021 | 815.22 | 830.62 | 836.35 | 812.74 | 442365 | -1.85% |
| 06 Sep 2021 | 830.62 | 828.50 | 841.60 | 816.10 | 415622 | 0.97% |
| 03 Sep 2021 | 822.62 | 825.77 | 835.00 | 810.20 | 535760 | -0.07% |
| 02 Sep 2021 | 823.17 | 802.34 | 826.65 | 800.82 | 675409 | 2.83% |
| 01 Sep 2021 | 800.53 | 799.44 | 816.00 | 795.57 | 509762 | 0.19% |
| 31 Aug 2021 | 799.00 | 783.60 | 803.23 | 777.34 | 722322 | 2.24% |
| 30 Aug 2021 | 781.49 | 766.14 | 783.76 | 763.41 | 560057 | 2.49% |
| 27 Aug 2021 | 762.47 | 765.98 | 767.18 | 746.45 | 431663 | -0.44% |
| 26 Aug 2021 | 765.87 | 767.20 | 771.79 | 750.41 | 465122 | 0.04% |
| 25 Aug 2021 | 765.53 | 743.75 | 778.58 | 736.60 | 1535400 | 3.45% |
| 24 Aug 2021 | 740.00 | 763.00 | 764.99 | 731.10 | 831081 | -2.41% |
| 23 Aug 2021 | 758.28 | 799.52 | 800.68 | 753.00 | 879629 | -4.46% |
| 20 Aug 2021 | 793.64 | 801.79 | 819.80 | 784.02 | 906812 | -1.79% |
| 18 Aug 2021 | 808.08 | 784.39 | 832.80 | 784.39 | 2529037 | 3.87% |
| 17 Aug 2021 | 777.96 | 750.00 | 788.00 | 747.23 | 902316 | 3.69% |
| 16 Aug 2021 | 750.31 | 757.98 | 765.00 | 746.00 | 389291 | -0.79% |
| 13 Aug 2021 | 756.30 | 751.32 | 759.00 | 746.28 | 384541 | 1.08% |
| 12 Aug 2021 | 748.21 | 735.05 | 749.58 | 723.16 | 453419 | 1.87% |
| 11 Aug 2021 | 734.47 | 751.00 | 759.35 | 718.22 | 430265 | -2.12% |
| 10 Aug 2021 | 750.36 | 744.55 | 768.62 | 742.03 | 987403 | 1.28% |
| 09 Aug 2021 | 740.89 | 743.80 | 753.20 | 737.00 | 196954 | -0.31% |
| 06 Aug 2021 | 743.17 | 738.20 | 746.90 | 736.62 | 206044 | 0.64% |
| 05 Aug 2021 | 738.42 | 749.60 | 750.67 | 737.11 | 310041 | -1.08% |
| 04 Aug 2021 | 746.45 | 758.00 | 759.80 | 739.21 | 413205 | -1.38% |
| 03 Aug 2021 | 756.86 | 754.14 | 765.97 | 745.32 | 625047 | 1.35% |
| 02 Aug 2021 | 746.79 | 754.00 | 754.96 | 745.00 | 280318 | -1.09% |
| 30 Jul 2021 | 755.03 | 750.20 | 763.28 | 745.54 | 801602 | 1.40% |
| 29 Jul 2021 | 744.64 | 729.03 | 748.00 | 726.01 | 557916 | 1.72% |
| 28 Jul 2021 | 732.06 | 733.90 | 738.95 | 714.00 | 668393 | -0.25% |
| 27 Jul 2021 | 733.91 | 717.60 | 741.62 | 716.02 | 1434020 | 3.09% |
| 26 Jul 2021 | 711.90 | 700.00 | 724.03 | 698.00 | 870977 | -0.28% |
| 23 Jul 2021 | 713.87 | 681.60 | 727.71 | 678.01 | 3498895 | 4.06% |
| 22 Jul 2021 | 685.99 | 641.40 | 702.60 | 641.40 | 5283322 | 11.93% |
| 20 Jul 2021 | 612.90 | 617.46 | 619.26 | 604.61 | 312971 | -0.59% |
| 19 Jul 2021 | 616.53 | 625.60 | 625.60 | 615.20 | 264374 | -1.99% |
| 16 Jul 2021 | 629.04 | 622.85 | 631.00 | 620.83 | 287252 | 1.29% |
| 15 Jul 2021 | 621.05 | 635.00 | 635.00 | 620.00 | 379883 | -1.59% |
| 14 Jul 2021 | 631.06 | 616.80 | 632.74 | 614.26 | 338421 | 2.10% |
| 13 Jul 2021 | 618.10 | 621.00 | 624.20 | 615.00 | 236936 | -0.21% |
| 12 Jul 2021 | 619.42 | 623.00 | 625.80 | 617.60 | 136517 | -0.37% |
| 09 Jul 2021 | 621.75 | 622.80 | 627.60 | 619.00 | 164294 | -0.57% |
| 08 Jul 2021 | 625.29 | 631.60 | 631.80 | 622.00 | 257526 | -0.79% |
| 07 Jul 2021 | 630.27 | 627.00 | 631.51 | 624.56 | 156564 | 0.59% |
| 06 Jul 2021 | 626.55 | 629.00 | 637.36 | 625.32 | 310832 | -0.33% |
| 05 Jul 2021 | 628.62 | 633.20 | 638.40 | 626.82 | 355698 | -0.08% |
| 02 Jul 2021 | 629.15 | 625.00 | 630.00 | 618.58 | 303220 | 1.05% |
| 01 Jul 2021 | 622.59 | 620.40 | 625.60 | 614.00 | 205998 | 1.06% |
| 30 Jun 2021 | 616.04 | 622.60 | 629.00 | 614.00 | 322884 | -0.92% |
| 29 Jun 2021 | 621.74 | 623.60 | 631.53 | 619.27 | 384725 | -0.30% |
| 28 Jun 2021 | 623.58 | 625.00 | 629.09 | 619.01 | 195203 | 0.00% |
| 25 Jun 2021 | 623.57 | 632.99 | 636.00 | 618.41 | 401686 | -1.42% |
| 24 Jun 2021 | 632.55 | 642.80 | 651.80 | 630.40 | 470205 | -1.80% |
| 23 Jun 2021 | 644.15 | 649.60 | 650.23 | 636.26 | 356744 | 0.02% |
| 22 Jun 2021 | 644.03 | 654.00 | 658.39 | 642.45 | 385291 | -0.87% |
| 21 Jun 2021 | 649.67 | 654.38 | 656.23 | 645.62 | 318299 | -1.33% |
| 18 Jun 2021 | 658.44 | 654.80 | 662.00 | 640.21 | 720815 | 1.19% |
| 17 Jun 2021 | 650.72 | 644.00 | 657.90 | 638.65 | 1095758 | 0.65% |
| 16 Jun 2021 | 646.49 | 650.00 | 666.54 | 642.40 | 3037741 | 1.78% |
| 15 Jun 2021 | 635.19 | 644.80 | 645.37 | 627.76 | 1329465 | -0.75% |
| 14 Jun 2021 | 639.96 | 646.98 | 647.60 | 633.00 | 314487 | -0.57% |
| 11 Jun 2021 | 643.60 | 644.00 | 650.36 | 638.35 | 524433 | 0.33% |
| 10 Jun 2021 | 641.50 | 636.00 | 645.79 | 635.07 | 583399 | 1.41% |
| 09 Jun 2021 | 632.60 | 629.98 | 640.60 | 626.23 | 433296 | 0.62% |
| 08 Jun 2021 | 628.73 | 631.40 | 643.66 | 626.80 | 668816 | -0.08% |
| 07 Jun 2021 | 629.23 | 639.00 | 641.00 | 624.22 | 467453 | -0.89% |
| 04 Jun 2021 | 634.90 | 640.94 | 647.98 | 631.18 | 748461 | -0.07% |
| 03 Jun 2021 | 635.32 | 612.00 | 645.60 | 608.60 | 1350285 | 4.39% |
| 02 Jun 2021 | 608.60 | 612.00 | 616.80 | 604.30 | 476206 | -0.42% |
| 01 Jun 2021 | 611.15 | 625.35 | 627.70 | 609.79 | 368620 | -1.78% |
| 31 May 2021 | 622.24 | 623.54 | 635.93 | 618.54 | 552411 | -0.30% |
| 28 May 2021 | 624.12 | 621.48 | 631.89 | 618.46 | 386469 | 0.78% |
| 27 May 2021 | 619.26 | 630.09 | 633.08 | 614.80 | 718644 | -1.53% |
| 26 May 2021 | 628.88 | 619.58 | 630.58 | 614.00 | 614428 | 2.29% |
| 25 May 2021 | 614.79 | 604.04 | 617.78 | 604.04 | 653624 | 2.00% |
| 24 May 2021 | 602.74 | 600.09 | 608.99 | 596.68 | 536310 | -0.21% |
| 21 May 2021 | 604.03 | 601.72 | 616.59 | 594.00 | 889261 | 1.15% |
| 20 May 2021 | 597.16 | 601.80 | 612.49 | 593.48 | 572691 | -0.96% |
| 19 May 2021 | 602.92 | 593.39 | 610.80 | 589.17 | 892936 | 1.71% |
| 18 May 2021 | 592.81 | 567.00 | 597.00 | 563.44 | 1319524 | 5.25% |
| 17 May 2021 | 563.23 | 562.60 | 569.60 | 558.11 | 326060 | 0.39% |
| 14 May 2021 | 561.05 | 567.80 | 571.38 | 557.42 | 309144 | -0.55% |
| 12 May 2021 | 564.14 | 568.78 | 569.12 | 555.48 | 407392 | 0.08% |
| 11 May 2021 | 563.70 | 549.98 | 574.94 | 548.12 | 808770 | 1.94% |
| 10 May 2021 | 552.96 | 550.40 | 555.20 | 539.20 | 609159 | 0.88% |
| 07 May 2021 | 548.11 | 565.56 | 569.08 | 547.00 | 442107 | -3.08% |
| 06 May 2021 | 565.55 | 562.30 | 566.96 | 556.46 | 268758 | 1.11% |
| 05 May 2021 | 559.36 | 557.06 | 562.00 | 550.00 | 401394 | 0.60% |
| 04 May 2021 | 556.05 | 579.40 | 581.54 | 552.69 | 551399 | -3.76% |
| 03 May 2021 | 577.79 | 577.80 | 584.46 | 569.39 | 294074 | -0.10% |
| 30 Apr 2021 | 578.34 | 583.78 | 593.00 | 576.31 | 386049 | -1.58% |
| 29 Apr 2021 | 587.63 | 585.67 | 600.80 | 581.47 | 599608 | 1.25% |
| 28 Apr 2021 | 580.36 | 589.51 | 593.39 | 578.00 | 390757 | -1.67% |
| 27 Apr 2021 | 590.20 | 577.00 | 591.30 | 574.20 | 502276 | 2.26% |
| 26 Apr 2021 | 577.17 | 569.02 | 580.20 | 560.92 | 540029 | 1.45% |
| 23 Apr 2021 | 568.93 | 574.99 | 585.59 | 565.04 | 608794 | -1.10% |
| 22 Apr 2021 | 575.27 | 559.80 | 577.96 | 555.27 | 524950 | 1.63% |
| 20 Apr 2021 | 566.03 | 562.96 | 574.00 | 558.61 | 630248 | 1.79% |
| 19 Apr 2021 | 556.07 | 541.10 | 558.83 | 541.10 | 332977 | -1.43% |
| 16 Apr 2021 | 564.13 | 556.96 | 568.00 | 552.80 | 532035 | 1.78% |
| 15 Apr 2021 | 554.26 | 554.40 | 559.16 | 543.00 | 460873 | 0.31% |
| 13 Apr 2021 | 552.53 | 543.02 | 554.56 | 532.14 | 629660 | 1.22% |
| 12 Apr 2021 | 545.88 | 569.20 | 569.20 | 541.00 | 596669 | -5.27% |
| 09 Apr 2021 | 576.27 | 574.00 | 581.60 | 572.20 | 361561 | 0.45% |
| 08 Apr 2021 | 573.70 | 576.80 | 584.00 | 572.00 | 681656 | 0.07% |
| 07 Apr 2021 | 573.28 | 560.05 | 576.00 | 554.44 | 842634 | 2.48% |
| 06 Apr 2021 | 559.38 | 570.80 | 572.81 | 557.20 | 519261 | -1.41% |
| 05 Apr 2021 | 567.40 | 587.81 | 593.25 | 561.51 | 669772 | -3.85% |
| 01 Apr 2021 | 590.15 | 588.99 | 593.60 | 581.24 | 465741 | 1.37% |
| 31 Mar 2021 | 582.19 | 592.20 | 605.00 | 578.33 | 1008421 | -1.51% |
| 30 Mar 2021 | 591.14 | 581.95 | 596.49 | 580.12 | 964329 | 2.60% |
| 26 Mar 2021 | 576.16 | 573.99 | 583.45 | 572.00 | 835241 | 1.99% |
| 25 Mar 2021 | 564.93 | 595.60 | 596.99 | 562.00 | 1483038 | -1.51% |
| 24 Mar 2021 | 573.61 | 584.99 | 590.50 | 571.60 | 515661 | -2.17% |
| 23 Mar 2021 | 586.35 | 578.00 | 589.35 | 574.20 | 456206 | 1.82% |
| 22 Mar 2021 | 575.86 | 574.60 | 580.02 | 563.77 | 490688 | 0.39% |
| 19 Mar 2021 | 573.61 | 549.20 | 576.63 | 538.00 | 846776 | 2.76% |
| 18 Mar 2021 | 558.20 | 580.78 | 581.99 | 555.60 | 473270 | -2.75% |
| 17 Mar 2021 | 573.96 | 592.21 | 592.21 | 570.37 | 512981 | -2.64% |
| 16 Mar 2021 | 589.53 | 592.58 | 598.94 | 582.52 | 655243 | -0.51% |
| 15 Mar 2021 | 592.58 | 598.00 | 599.77 | 588.34 | 427713 | -0.30% |
| 12 Mar 2021 | 594.37 | 606.00 | 607.00 | 592.03 | 361232 | -0.99% |
| 10 Mar 2021 | 600.32 | 604.00 | 611.00 | 595.60 | 453299 | 0.31% |
| 09 Mar 2021 | 598.47 | 607.02 | 611.94 | 592.00 | 448587 | -0.52% |
| 08 Mar 2021 | 601.60 | 620.39 | 624.98 | 599.26 | 348784 | -2.12% |
| 05 Mar 2021 | 614.61 | 624.80 | 625.32 | 612.40 | 371810 | -1.73% |
| 04 Mar 2021 | 625.43 | 622.41 | 635.60 | 622.40 | 409172 | -0.47% |
| 03 Mar 2021 | 628.41 | 635.56 | 635.56 | 618.67 | 419284 | 0.66% |
| 02 Mar 2021 | 624.30 | 610.14 | 625.98 | 610.13 | 634423 | 2.77% |
| 01 Mar 2021 | 607.48 | 599.42 | 610.00 | 593.77 | 530142 | 1.42% |
| 26 Feb 2021 | 598.98 | 604.59 | 618.40 | 585.07 | 1345274 | -2.01% |
| 25 Feb 2021 | 611.25 | 620.00 | 621.00 | 603.29 | 870053 | -0.49% |
| 24 Feb 2021 | 614.25 | 638.00 | 638.00 | 610.02 | 729850 | -4.14% |
| 23 Feb 2021 | 640.75 | 625.60 | 643.10 | 604.00 | 2045885 | 2.88% |
| 22 Feb 2021 | 622.82 | 591.99 | 625.80 | 589.00 | 2951751 | 5.52% |
| 19 Feb 2021 | 590.25 | 579.80 | 601.05 | 579.36 | 1405400 | 1.68% |
| 18 Feb 2021 | 580.50 | 581.18 | 593.44 | 575.20 | 824740 | 0.72% |
| 17 Feb 2021 | 576.36 | 575.40 | 588.90 | 573.42 | 624838 | 0.01% |
| 16 Feb 2021 | 576.33 | 572.80 | 583.20 | 570.92 | 1134266 | 0.40% |
| 15 Feb 2021 | 574.03 | 562.96 | 577.00 | 559.30 | 594293 | 2.90% |
| 12 Feb 2021 | 557.86 | 561.60 | 578.80 | 553.00 | 1299765 | -0.13% |
| 11 Feb 2021 | 558.61 | 555.65 | 564.00 | 552.04 | 506542 | 0.43% |
| 10 Feb 2021 | 556.20 | 562.00 | 564.58 | 554.47 | 443060 | -0.75% |
| 09 Feb 2021 | 560.40 | 562.00 | 564.82 | 555.24 | 560008 | -0.30% |
| 08 Feb 2021 | 562.06 | 554.00 | 565.76 | 553.00 | 528129 | 2.18% |
| 05 Feb 2021 | 550.05 | 566.00 | 569.90 | 547.30 | 900608 | -2.65% |
| 04 Feb 2021 | 565.04 | 547.01 | 573.80 | 536.35 | 3397856 | 6.78% |
| 03 Feb 2021 | 529.16 | 545.57 | 552.74 | 519.15 | 1995663 | -1.95% |
| 02 Feb 2021 | 539.71 | 526.98 | 543.98 | 522.82 | 764707 | 3.28% |
| 01 Feb 2021 | 522.55 | 526.00 | 529.40 | 508.79 | 742008 | 0.87% |
| 29 Jan 2021 | 518.03 | 541.80 | 547.00 | 514.00 | 782734 | -4.38% |
| 28 Jan 2021 | 541.74 | 517.70 | 544.40 | 517.18 | 885156 | 2.67% |
| 27 Jan 2021 | 527.63 | 543.94 | 545.38 | 525.31 | 489580 | -3.00% |
| 25 Jan 2021 | 543.94 | 552.44 | 554.77 | 536.00 | 675074 | -0.96% |
| 22 Jan 2021 | 549.24 | 559.00 | 567.54 | 546.74 | 934072 | -0.68% |
| 21 Jan 2021 | 553.01 | 564.00 | 573.72 | 549.00 | 810613 | -1.63% |
| 20 Jan 2021 | 562.17 | 562.00 | 570.69 | 556.58 | 781854 | 0.32% |
| 19 Jan 2021 | 560.35 | 559.00 | 566.20 | 550.20 | 964143 | -0.02% |
| 18 Jan 2021 | 560.48 | 545.99 | 566.20 | 543.00 | 1416622 | 2.54% |
| 15 Jan 2021 | 546.61 | 563.60 | 563.60 | 540.60 | 806132 | -1.82% |
| 14 Jan 2021 | 556.72 | 569.40 | 572.65 | 549.01 | 820609 | -1.83% |
| 13 Jan 2021 | 567.12 | 576.20 | 583.20 | 556.22 | 783503 | -1.47% |
| 12 Jan 2021 | 575.61 | 584.20 | 585.17 | 571.01 | 737264 | -1.65% |
| 11 Jan 2021 | 585.29 | 586.00 | 597.62 | 582.80 | 1177123 | 0.48% |
| 08 Jan 2021 | 582.52 | 580.00 | 589.60 | 575.47 | 1399726 | 1.77% |
| 07 Jan 2021 | 572.41 | 563.00 | 577.60 | 561.20 | 1524648 | 2.63% |
| 06 Jan 2021 | 557.72 | 560.00 | 571.21 | 549.42 | 1028625 | 0.47% |
| 05 Jan 2021 | 555.13 | 550.00 | 567.44 | 549.46 | 1521437 | 1.03% |
| 04 Jan 2021 | 549.46 | 559.11 | 563.29 | 548.12 | 754546 | -1.63% |
| 01 Jan 2021 | 558.56 | 560.60 | 566.83 | 557.45 | 1003254 | 0.06% |
| 31 Dec 2020 | 558.23 | 536.60 | 560.93 | 536.60 | 1964587 | 4.06% |
| 30 Dec 2020 | 536.43 | 545.00 | 545.11 | 533.29 | 700963 | -0.78% |
| 29 Dec 2020 | 540.62 | 548.00 | 550.40 | 538.02 | 663066 | -0.82% |
| 28 Dec 2020 | 545.10 | 547.29 | 549.80 | 534.00 | 930633 | 0.66% |
| 24 Dec 2020 | 541.50 | 558.00 | 558.48 | 538.80 | 877167 | -1.75% |
| 23 Dec 2020 | 551.16 | 550.00 | 561.45 | 541.31 | 1485718 | 1.74% |
| 22 Dec 2020 | 541.71 | 540.00 | 544.70 | 516.03 | 1240421 | 1.10% |
| 21 Dec 2020 | 535.81 | 552.99 | 563.77 | 520.79 | 1764425 | -2.87% |
| 18 Dec 2020 | 551.65 | 564.97 | 575.95 | 548.20 | 2496073 | -1.67% |
| 17 Dec 2020 | 561.00 | 539.79 | 584.80 | 538.26 | 6950688 | 4.81% |
| 16 Dec 2020 | 535.23 | 521.60 | 538.26 | 515.81 | 970316 | 3.66% |
| 15 Dec 2020 | 516.31 | 527.79 | 532.87 | 515.00 | 652776 | -1.98% |
| 14 Dec 2020 | 526.73 | 533.40 | 535.79 | 518.41 | 891501 | -0.55% |
| 11 Dec 2020 | 529.63 | 514.59 | 532.00 | 514.59 | 1073631 | 2.72% |
| 10 Dec 2020 | 515.63 | 503.60 | 521.75 | 503.60 | 1018494 | 2.39% |
| 09 Dec 2020 | 503.61 | 515.79 | 516.82 | 502.00 | 568432 | -1.63% |
| 08 Dec 2020 | 511.98 | 510.00 | 519.89 | 508.82 | 609875 | 0.48% |
| 07 Dec 2020 | 509.53 | 512.00 | 516.78 | 502.00 | 709565 | -0.56% |
| 04 Dec 2020 | 512.42 | 510.00 | 513.98 | 507.30 | 366064 | 0.72% |
| 03 Dec 2020 | 508.74 | 509.99 | 518.60 | 502.11 | 542820 | 0.37% |
| 02 Dec 2020 | 506.84 | 505.00 | 510.79 | 502.17 | 569296 | 0.89% |
| 01 Dec 2020 | 502.39 | 510.00 | 510.00 | 493.22 | 669366 | 0.45% |
| 27 Nov 2020 | 500.16 | 501.20 | 507.00 | 486.40 | 1517024 | 0.19% |
| 26 Nov 2020 | 499.21 | 487.00 | 501.79 | 478.46 | 1047332 | 2.88% |
| 25 Nov 2020 | 485.24 | 512.22 | 512.40 | 484.00 | 1277662 | -4.60% |
| 24 Nov 2020 | 508.62 | 526.64 | 531.99 | 507.34 | 890378 | -2.94% |
| 23 Nov 2020 | 524.05 | 524.20 | 529.00 | 514.20 | 799739 | 0.08% |
| 20 Nov 2020 | 523.64 | 506.39 | 525.40 | 504.34 | 1076986 | 4.30% |
| 19 Nov 2020 | 502.07 | 514.80 | 527.00 | 499.00 | 972119 | -3.11% |
| 18 Nov 2020 | 518.19 | 502.60 | 519.64 | 499.13 | 1135631 | 2.79% |
| 17 Nov 2020 | 504.13 | 502.00 | 506.90 | 492.24 | 999804 | 1.82% |
| 14 Nov 2020 | 495.14 | 500.00 | 500.40 | 492.33 | 127959 | -0.25% |
| 13 Nov 2020 | 496.40 | 472.96 | 500.40 | 471.00 | 3436129 | 6.10% |
| 12 Nov 2020 | 467.84 | 467.84 | 485.80 | 463.00 | 2395958 | 0.49% |
| 11 Nov 2020 | 465.55 | 446.80 | 467.98 | 445.00 | 1097074 | 3.95% |
| 10 Nov 2020 | 447.86 | 466.62 | 466.62 | 436.40 | 1417026 | -4.12% |
| 09 Nov 2020 | 467.12 | 457.00 | 468.42 | 452.64 | 1129966 | 3.20% |
| 06 Nov 2020 | 452.63 | 447.22 | 457.60 | 442.20 | 684787 | 1.09% |
| 05 Nov 2020 | 447.75 | 436.40 | 449.55 | 434.00 | 720114 | 3.21% |
| 04 Nov 2020 | 433.81 | 431.60 | 439.00 | 425.80 | 458243 | 0.63% |
| 03 Nov 2020 | 431.10 | 435.15 | 436.32 | 420.86 | 578059 | -0.53% |
| 02 Nov 2020 | 433.40 | 434.12 | 437.97 | 420.04 | 535344 | -0.36% |
| 30 Oct 2020 | 434.95 | 444.60 | 447.85 | 432.42 | 377223 | -2.12% |
| 29 Oct 2020 | 444.35 | 433.80 | 449.99 | 430.05 | 486245 | 1.93% |
| 28 Oct 2020 | 435.92 | 434.91 | 444.52 | 432.15 | 748414 | 0.23% |
| 27 Oct 2020 | 434.91 | 431.32 | 437.23 | 428.00 | 541307 | 0.48% |
| 26 Oct 2020 | 432.83 | 445.40 | 446.49 | 427.07 | 485690 | -2.52% |
| 23 Oct 2020 | 444.02 | 440.94 | 447.57 | 437.52 | 506133 | 1.51% |
| 22 Oct 2020 | 437.43 | 451.57 | 451.58 | 435.00 | 802568 | -3.38% |
| 21 Oct 2020 | 452.74 | 459.08 | 460.78 | 446.63 | 395878 | -1.16% |
| 20 Oct 2020 | 458.04 | 448.85 | 460.76 | 445.40 | 554349 | 1.88% |
| 19 Oct 2020 | 449.60 | 464.20 | 465.51 | 447.29 | 602871 | -3.05% |
| 16 Oct 2020 | 463.75 | 460.59 | 465.00 | 453.40 | 495379 | 0.94% |
| 15 Oct 2020 | 459.44 | 465.91 | 471.60 | 458.00 | 840979 | -0.77% |
| 14 Oct 2020 | 463.01 | 455.00 | 465.10 | 453.34 | 800150 | 1.60% |
| 13 Oct 2020 | 455.71 | 453.00 | 462.58 | 453.00 | 429116 | -0.02% |
| 12 Oct 2020 | 455.78 | 458.80 | 462.81 | 452.23 | 671450 | -1.00% |
| 09 Oct 2020 | 460.38 | 467.06 | 469.00 | 458.65 | 349559 | -1.18% |
| 08 Oct 2020 | 465.90 | 471.60 | 474.19 | 461.00 | 464217 | -0.76% |
| 07 Oct 2020 | 469.45 | 465.96 | 471.00 | 461.00 | 573589 | 0.81% |
| 06 Oct 2020 | 465.67 | 475.50 | 483.77 | 462.89 | 800221 | -2.05% |
| 05 Oct 2020 | 475.41 | 473.00 | 479.71 | 469.40 | 372969 | 0.46% |
| 01 Oct 2020 | 473.24 | 475.00 | 478.66 | 469.20 | 379881 | 0.93% |
| 30 Sep 2020 | 468.87 | 474.00 | 487.88 | 467.66 | 1055056 | -1.16% |
| 29 Sep 2020 | 474.39 | 488.49 | 489.25 | 473.45 | 746299 | -2.07% |
| 28 Sep 2020 | 484.41 | 467.20 | 491.56 | 464.61 | 1290104 | 4.66% |
| 25 Sep 2020 | 462.84 | 458.40 | 465.60 | 453.60 | 576243 | 2.33% |
| 24 Sep 2020 | 452.32 | 462.80 | 463.00 | 447.60 | 818926 | -2.33% |
| 23 Sep 2020 | 463.12 | 462.02 | 469.86 | 458.21 | 759469 | 0.37% |
| 22 Sep 2020 | 461.39 | 462.01 | 464.00 | 452.90 | 614031 | -0.13% |
| 21 Sep 2020 | 462.01 | 471.55 | 472.79 | 458.00 | 642557 | -2.15% |
| 18 Sep 2020 | 472.16 | 481.55 | 484.72 | 469.49 | 808402 | -1.95% |
| 17 Sep 2020 | 481.55 | 475.60 | 482.97 | 472.00 | 694558 | 1.05% |
| 16 Sep 2020 | 476.54 | 472.67 | 477.90 | 469.02 | 479390 | 0.82% |
| 15 Sep 2020 | 472.67 | 470.60 | 478.88 | 469.60 | 855578 | 0.68% |
| 14 Sep 2020 | 469.47 | 471.59 | 473.60 | 464.81 | 772729 | 0.86% |
| 11 Sep 2020 | 465.46 | 453.48 | 475.58 | 453.40 | 3081541 | 2.75% |
| 10 Sep 2020 | 453.02 | 451.16 | 461.80 | 448.19 | 1322490 | 1.76% |
| 09 Sep 2020 | 445.17 | 451.64 | 457.20 | 443.17 | 1060049 | -2.11% |
| 08 Sep 2020 | 454.77 | 449.80 | 460.00 | 445.94 | 1229838 | 1.79% |
| 07 Sep 2020 | 446.76 | 449.02 | 454.46 | 443.14 | 890609 | -0.56% |
| 04 Sep 2020 | 449.28 | 446.00 | 459.39 | 445.02 | 962288 | -1.93% |
| 03 Sep 2020 | 458.11 | 448.75 | 461.78 | 442.03 | 1936980 | 1.77% |
| 02 Sep 2020 | 450.15 | 427.00 | 457.26 | 420.44 | 3116086 | 4.74% |
| 01 Sep 2020 | 429.78 | 420.00 | 437.83 | 419.40 | 1223273 | 2.47% |
| 31 Aug 2020 | 419.40 | 432.00 | 434.18 | 415.21 | 1496270 | -3.28% |
| 28 Aug 2020 | 433.62 | 434.00 | 436.80 | 426.40 | 1248885 | 0.01% |
| 27 Aug 2020 | 433.59 | 416.00 | 442.99 | 414.62 | 1947551 | 4.38% |
| 26 Aug 2020 | 415.41 | 421.01 | 429.59 | 413.90 | 1209759 | -1.41% |
| 25 Aug 2020 | 421.37 | 426.00 | 426.88 | 412.61 | 1445501 | -0.80% |
| 24 Aug 2020 | 424.76 | 395.61 | 427.53 | 395.01 | 3884752 | 7.37% |
| 21 Aug 2020 | 395.61 | 396.40 | 400.20 | 392.82 | 750420 | 0.53% |
| 20 Aug 2020 | 393.54 | 382.44 | 396.00 | 382.44 | 807971 | 1.33% |
| 19 Aug 2020 | 388.38 | 383.60 | 391.00 | 383.53 | 524314 | 1.37% |
| 18 Aug 2020 | 383.15 | 374.30 | 389.80 | 374.30 | 1416787 | 1.51% |
| 17 Aug 2020 | 377.45 | 377.45 | 378.92 | 368.80 | 502534 | 0.94% |
| 14 Aug 2020 | 373.93 | 380.54 | 383.59 | 372.80 | 559462 | -1.24% |
| 13 Aug 2020 | 378.64 | 374.72 | 381.98 | 373.21 | 838862 | 1.55% |
| 12 Aug 2020 | 372.85 | 376.60 | 383.77 | 371.01 | 855183 | -1.02% |
| 11 Aug 2020 | 376.68 | 378.00 | 380.40 | 373.20 | 515405 | 0.14% |
| 10 Aug 2020 | 376.15 | 376.00 | 383.38 | 372.37 | 1345731 | 0.45% |
| 07 Aug 2020 | 374.47 | 377.79 | 379.20 | 372.20 | 968951 | -0.30% |
| 06 Aug 2020 | 375.59 | 372.79 | 377.32 | 368.46 | 1335191 | 0.89% |
| 05 Aug 2020 | 372.28 | 364.35 | 375.38 | 362.51 | 1995360 | 3.04% |
| 04 Aug 2020 | 361.28 | 349.73 | 364.60 | 349.59 | 1978929 | 3.90% |
| 03 Aug 2020 | 347.73 | 344.02 | 359.00 | 344.02 | 1089535 | 1.06% |
| 31 Jul 2020 | 344.09 | 354.00 | 362.37 | 342.80 | 1318351 | -2.82% |
| 30 Jul 2020 | 354.06 | 337.02 | 356.34 | 337.02 | 1642165 | 5.14% |
| 29 Jul 2020 | 336.74 | 339.06 | 343.22 | 335.00 | 550746 | -0.71% |
| 28 Jul 2020 | 339.15 | 337.59 | 340.35 | 333.10 | 643995 | 0.55% |
| 27 Jul 2020 | 337.29 | 345.17 | 345.98 | 331.03 | 666322 | -2.28% |
| 24 Jul 2020 | 345.17 | 345.00 | 350.39 | 342.00 | 585504 | -1.06% |
| 23 Jul 2020 | 348.87 | 339.96 | 350.95 | 339.06 | 735696 | 2.62% |
| 22 Jul 2020 | 339.96 | 349.00 | 349.95 | 334.61 | 1027144 | -2.57% |
| 21 Jul 2020 | 348.92 | 351.60 | 356.41 | 345.82 | 716291 | -0.41% |
| 20 Jul 2020 | 350.37 | 351.00 | 356.60 | 348.25 | 552349 | -0.20% |
| 17 Jul 2020 | 351.07 | 339.60 | 352.24 | 336.20 | 1015946 | 3.70% |
| 16 Jul 2020 | 338.54 | 344.15 | 346.90 | 334.66 | 601977 | -1.63% |
| 15 Jul 2020 | 344.15 | 332.99 | 346.40 | 332.85 | 1465072 | 4.14% |
| 14 Jul 2020 | 330.46 | 325.73 | 333.11 | 323.73 | 943682 | 1.08% |
| 13 Jul 2020 | 326.93 | 327.60 | 329.80 | 319.21 | 987263 | 0.87% |
| 10 Jul 2020 | 324.12 | 335.40 | 336.49 | 322.60 | 1143971 | -3.84% |
| 09 Jul 2020 | 337.08 | 340.00 | 340.79 | 332.69 | 695131 | -0.40% |
| 08 Jul 2020 | 338.43 | 352.00 | 352.00 | 333.20 | 596361 | -3.07% |
| 07 Jul 2020 | 349.15 | 346.00 | 361.80 | 344.00 | 1237304 | 0.53% |
| 06 Jul 2020 | 347.31 | 349.60 | 350.02 | 343.34 | 342707 | -0.03% |
| 03 Jul 2020 | 347.41 | 347.00 | 350.99 | 345.78 | 367896 | 0.66% |
| 02 Jul 2020 | 345.13 | 341.03 | 346.81 | 340.31 | 427705 | 1.68% |
| 01 Jul 2020 | 339.42 | 346.00 | 349.00 | 338.00 | 584157 | -1.75% |
| 30 Jun 2020 | 345.45 | 353.00 | 354.84 | 343.81 | 393241 | -1.25% |
| 29 Jun 2020 | 349.82 | 351.97 | 353.59 | 348.24 | 375945 | -1.17% |
| 26 Jun 2020 | 353.97 | 357.39 | 360.31 | 350.21 | 496377 | -0.73% |
| 25 Jun 2020 | 356.59 | 349.00 | 361.08 | 347.54 | 801258 | 0.87% |
| 24 Jun 2020 | 353.53 | 354.14 | 363.60 | 350.21 | 1268289 | 0.74% |
| 23 Jun 2020 | 350.94 | 339.00 | 352.75 | 334.03 | 1075643 | 4.32% |
| 22 Jun 2020 | 336.40 | 338.40 | 342.24 | 335.62 | 352246 | -0.42% |
| 19 Jun 2020 | 337.82 | 336.20 | 342.66 | 334.14 | 774650 | 1.46% |
| 18 Jun 2020 | 332.95 | 329.00 | 334.98 | 328.27 | 589043 | 0.27% |
| 17 Jun 2020 | 332.05 | 338.20 | 338.58 | 330.22 | 937006 | -1.94% |
| 16 Jun 2020 | 338.62 | 346.00 | 348.40 | 333.00 | 973213 | -0.27% |
| 15 Jun 2020 | 339.54 | 345.99 | 349.07 | 338.05 | 979442 | -2.28% |
| 12 Jun 2020 | 347.46 | 326.00 | 349.71 | 325.00 | 1741171 | 3.32% |
| 11 Jun 2020 | 336.29 | 341.30 | 343.58 | 334.00 | 838866 | -1.47% |
| 10 Jun 2020 | 341.30 | 335.60 | 343.00 | 334.60 | 904020 | 2.38% |
| 09 Jun 2020 | 333.37 | 336.01 | 341.60 | 328.70 | 928532 | -0.69% |
| 08 Jun 2020 | 335.68 | 338.02 | 343.90 | 334.21 | 971098 | -0.43% |
| 05 Jun 2020 | 337.12 | 337.60 | 342.00 | 327.00 | 1174762 | 0.13% |
| 04 Jun 2020 | 336.69 | 338.00 | 341.56 | 331.40 | 1100390 | -0.23% |
| 03 Jun 2020 | 337.45 | 343.00 | 354.18 | 335.00 | 1766130 | -0.79% |
| 02 Jun 2020 | 340.13 | 333.40 | 342.69 | 330.44 | 1372184 | 1.47% |
| 01 Jun 2020 | 335.19 | 333.00 | 340.10 | 332.00 | 1397898 | 1.17% |
| 29 May 2020 | 331.32 | 337.00 | 347.80 | 322.22 | 11650846 | -1.94% |
| 28 May 2020 | 337.88 | 336.43 | 345.00 | 336.36 | 1599203 | 0.01% |
| 27 May 2020 | 337.86 | 337.84 | 340.00 | 330.05 | 1123292 | -0.87% |
| 26 May 2020 | 340.81 | 324.45 | 347.37 | 324.45 | 2607363 | 5.17% |
| 22 May 2020 | 324.06 | 313.56 | 327.69 | 310.98 | 2431631 | 3.20% |
| 21 May 2020 | 314.00 | 315.02 | 323.00 | 309.02 | 3410742 | 3.19% |
| 20 May 2020 | 304.30 | 302.00 | 308.04 | 297.18 | 1598247 | 0.98% |
| 19 May 2020 | 301.36 | 310.00 | 316.94 | 298.61 | 1825078 | -2.78% |
| 18 May 2020 | 309.98 | 332.60 | 337.58 | 306.00 | 1897047 | -6.99% |
| 15 May 2020 | 333.26 | 337.80 | 338.80 | 328.52 | 1017696 | -1.38% |
| 14 May 2020 | 337.93 | 332.20 | 342.98 | 330.48 | 1398763 | -0.55% |
| 13 May 2020 | 339.81 | 332.59 | 346.91 | 324.20 | 1896652 | 6.63% |
| 12 May 2020 | 318.68 | 315.00 | 321.34 | 308.20 | 867101 | 1.53% |
| 11 May 2020 | 313.89 | 315.40 | 321.29 | 313.00 | 827588 | 0.17% |
| 08 May 2020 | 313.35 | 312.00 | 321.60 | 309.40 | 1128208 | 1.44% |
| 07 May 2020 | 308.91 | 308.46 | 315.25 | 305.00 | 732085 | -0.80% |
| 06 May 2020 | 311.41 | 301.40 | 312.80 | 298.90 | 1383062 | 2.78% |
| 05 May 2020 | 303.00 | 311.01 | 316.34 | 299.63 | 942395 | -2.13% |
| 04 May 2020 | 309.58 | 310.00 | 315.05 | 304.02 | 797158 | -3.77% |
| 30 Apr 2020 | 321.70 | 315.20 | 329.40 | 315.20 | 1705977 | 3.54% |
| 29 Apr 2020 | 310.71 | 305.20 | 313.95 | 305.20 | 990463 | 2.10% |
| 28 Apr 2020 | 304.31 | 297.60 | 309.60 | 297.60 | 1319156 | 2.48% |
| 27 Apr 2020 | 296.96 | 296.00 | 303.76 | 293.31 | 1694622 | 0.41% |
| 24 Apr 2020 | 295.74 | 296.80 | 298.94 | 288.89 | 1370485 | -1.22% |
| 23 Apr 2020 | 299.39 | 302.34 | 319.70 | 297.15 | 1715596 | -0.98% |
| 22 Apr 2020 | 302.34 | 300.00 | 307.00 | 297.04 | 933168 | 0.44% |
| 21 Apr 2020 | 301.01 | 297.98 | 305.80 | 293.60 | 1147783 | -0.92% |
| 20 Apr 2020 | 303.79 | 306.00 | 316.80 | 301.72 | 1624034 | -1.87% |
| 17 Apr 2020 | 309.59 | 310.00 | 321.84 | 303.67 | 1899614 | 3.25% |
| 16 Apr 2020 | 299.85 | 280.00 | 305.30 | 277.29 | 2215243 | 5.47% |
| 15 Apr 2020 | 284.29 | 278.00 | 294.99 | 270.21 | 1938008 | 2.90% |
| 13 Apr 2020 | 276.28 | 282.00 | 283.40 | 263.01 | 1210397 | -2.90% |
| 09 Apr 2020 | 284.52 | 283.60 | 289.98 | 280.00 | 581724 | 1.12% |
| 08 Apr 2020 | 281.36 | 278.39 | 291.20 | 273.40 | 987237 | -0.24% |
| 07 Apr 2020 | 282.05 | 270.00 | 285.51 | 262.20 | 1182282 | 8.66% |
| 03 Apr 2020 | 259.56 | 277.00 | 278.97 | 253.00 | 1350655 | -6.17% |
| 01 Apr 2020 | 276.62 | 290.00 | 297.35 | 273.20 | 1130152 | -6.00% |
| 31 Mar 2020 | 294.29 | 282.26 | 299.78 | 271.96 | 1120887 | 5.31% |
| 30 Mar 2020 | 279.45 | 270.00 | 296.00 | 269.97 | 1503167 | -1.20% |
| 27 Mar 2020 | 282.83 | 270.00 | 291.95 | 258.60 | 1359323 | 5.30% |
| 26 Mar 2020 | 268.60 | 262.00 | 284.36 | 262.00 | 2049154 | -0.30% |
| 25 Mar 2020 | 269.42 | 236.00 | 273.40 | 236.00 | 2931577 | 3.70% |
| 24 Mar 2020 | 259.80 | 255.80 | 279.60 | 232.05 | 2724804 | 1.12% |
| 23 Mar 2020 | 256.91 | 264.81 | 270.00 | 250.10 | 735609 | -12.68% |
| 20 Mar 2020 | 294.23 | 244.40 | 331.00 | 236.02 | 2945351 | 19.83% |
| 19 Mar 2020 | 245.54 | 229.60 | 253.70 | 227.65 | 1288214 | -1.73% |
| 18 Mar 2020 | 249.86 | 262.00 | 263.97 | 240.00 | 2702745 | -5.98% |
| 17 Mar 2020 | 265.74 | 288.00 | 288.02 | 262.46 | 1889568 | -5.51% |
| 16 Mar 2020 | 281.23 | 279.00 | 293.99 | 273.43 | 2058041 | -7.61% |
| 13 Mar 2020 | 304.40 | 265.34 | 322.39 | 254.00 | 1514071 | 3.25% |
| 12 Mar 2020 | 294.82 | 308.00 | 315.39 | 292.24 | 2563800 | -10.30% |
| 11 Mar 2020 | 328.66 | 330.12 | 338.75 | 325.21 | 1774568 | -0.44% |
| 09 Mar 2020 | 330.12 | 328.00 | 335.90 | 320.00 | 1199791 | -2.46% |
| 06 Mar 2020 | 338.43 | 325.60 | 340.89 | 325.60 | 1032688 | -1.10% |
| 05 Mar 2020 | 342.19 | 331.20 | 349.00 | 327.20 | 1855145 | 3.37% |
| 04 Mar 2020 | 331.04 | 340.80 | 342.80 | 323.60 | 1547829 | -2.43% |
| 03 Mar 2020 | 339.29 | 334.00 | 344.16 | 325.21 | 2594089 | 1.71% |
| 02 Mar 2020 | 333.60 | 357.40 | 358.78 | 327.20 | 1942414 | -5.06% |
| 28 Feb 2020 | 351.37 | 365.00 | 365.40 | 346.76 | 1813613 | -5.18% |
| 27 Feb 2020 | 370.58 | 369.80 | 371.97 | 365.00 | 505003 | 0.36% |
| 26 Feb 2020 | 369.24 | 367.60 | 373.00 | 364.00 | 865435 | 0.30% |
| 25 Feb 2020 | 368.13 | 374.00 | 377.24 | 367.43 | 759653 | -1.27% |
| 24 Feb 2020 | 372.87 | 375.34 | 384.58 | 371.52 | 1122387 | -1.00% |
| 20 Feb 2020 | 376.63 | 379.75 | 383.00 | 374.40 | 843431 | -0.76% |
| 19 Feb 2020 | 379.52 | 369.00 | 380.83 | 366.35 | 1312848 | 3.56% |
| 18 Feb 2020 | 366.48 | 366.60 | 371.58 | 362.40 | 957386 | -0.04% |
| 17 Feb 2020 | 366.61 | 363.99 | 368.17 | 362.25 | 519225 | 1.13% |
| 14 Feb 2020 | 362.52 | 369.31 | 372.00 | 360.40 | 728537 | -1.23% |
| 13 Feb 2020 | 367.02 | 364.72 | 369.15 | 362.28 | 439656 | 0.83% |
| 12 Feb 2020 | 364.00 | 366.98 | 371.98 | 360.84 | 1281489 | -0.30% |
| 11 Feb 2020 | 365.11 | 373.00 | 374.60 | 364.00 | 1222934 | -1.59% |
| 10 Feb 2020 | 371.01 | 382.13 | 382.13 | 369.43 | 707304 | -2.48% |
| 07 Feb 2020 | 380.43 | 373.95 | 382.40 | 369.68 | 1116221 | 2.10% |
| 06 Feb 2020 | 372.60 | 388.40 | 388.53 | 371.56 | 1435334 | -4.10% |
| 05 Feb 2020 | 388.53 | 387.40 | 392.59 | 385.24 | 486771 | 0.50% |
| 04 Feb 2020 | 386.58 | 390.80 | 392.15 | 382.40 | 957617 | -1.15% |
| 03 Feb 2020 | 391.08 | 375.20 | 394.77 | 372.10 | 1666267 | 4.15% |
| 01 Feb 2020 | 375.49 | 374.00 | 380.76 | 372.02 | 510414 | -0.68% |
| 31 Jan 2020 | 378.05 | 364.80 | 380.80 | 364.04 | 2223606 | 3.15% |
| 30 Jan 2020 | 366.49 | 354.00 | 367.99 | 354.00 | 3058635 | 4.78% |
| 29 Jan 2020 | 349.78 | 352.40 | 355.20 | 343.64 | 2185163 | -0.31% |
| 28 Jan 2020 | 350.86 | 363.00 | 365.50 | 348.55 | 849435 | -3.76% |
| 27 Jan 2020 | 364.58 | 359.80 | 366.00 | 359.71 | 640207 | 0.71% |
| 24 Jan 2020 | 362.02 | 357.00 | 363.80 | 356.87 | 757459 | 0.92% |
| 23 Jan 2020 | 358.71 | 354.01 | 359.76 | 353.01 | 750812 | 1.11% |
| 22 Jan 2020 | 354.76 | 353.60 | 358.40 | 353.21 | 591789 | 0.54% |
| 21 Jan 2020 | 352.85 | 351.79 | 354.29 | 349.05 | 341470 | -0.05% |
| 20 Jan 2020 | 353.03 | 355.58 | 357.71 | 350.47 | 814855 | 0.91% |
| 17 Jan 2020 | 349.86 | 349.34 | 351.98 | 348.46 | 416141 | 0.15% |
| 16 Jan 2020 | 349.34 | 351.60 | 353.54 | 347.63 | 599427 | -0.38% |
| 15 Jan 2020 | 350.69 | 344.00 | 351.93 | 342.60 | 529917 | 1.92% |
| 14 Jan 2020 | 344.10 | 346.40 | 348.74 | 343.44 | 684581 | -0.63% |
| 13 Jan 2020 | 346.27 | 346.16 | 350.59 | 345.60 | 659949 | 0.21% |
| 10 Jan 2020 | 345.56 | 343.00 | 346.80 | 342.86 | 378056 | 0.79% |
| 09 Jan 2020 | 342.86 | 347.60 | 347.80 | 341.21 | 827093 | -0.66% |
| 08 Jan 2020 | 345.14 | 337.85 | 346.78 | 335.51 | 1125725 | 1.89% |
| 07 Jan 2020 | 338.73 | 337.60 | 340.50 | 336.81 | 845385 | 0.84% |
| 06 Jan 2020 | 335.92 | 334.06 | 337.77 | 332.85 | 586899 | -0.19% |
| 03 Jan 2020 | 336.55 | 336.20 | 339.38 | 333.61 | 975751 | 0.00% |
| 02 Jan 2020 | 336.54 | 333.00 | 337.67 | 331.10 | 840514 | 1.18% |
| 01 Jan 2020 | 332.63 | 331.39 | 334.60 | 330.56 | 1142694 | 0.66% |
| 31 Dec 2019 | 330.46 | 325.40 | 333.10 | 324.24 | 1628158 | 1.44% |
| 30 Dec 2019 | 325.76 | 326.28 | 328.79 | 324.34 | 806488 | 0.11% |
| 27 Dec 2019 | 325.40 | 320.42 | 325.88 | 318.06 | 994966 | 1.92% |
| 26 Dec 2019 | 319.26 | 314.60 | 319.99 | 313.40 | 675779 | 1.53% |
| 24 Dec 2019 | 314.44 | 315.93 | 317.06 | 313.00 | 392232 | -0.33% |
| 23 Dec 2019 | 315.48 | 315.80 | 318.60 | 312.60 | 537029 | -0.02% |
| 20 Dec 2019 | 315.54 | 321.58 | 322.20 | 315.00 | 745443 | -1.59% |
| 19 Dec 2019 | 320.64 | 314.40 | 322.50 | 312.51 | 726705 | 1.88% |
| 18 Dec 2019 | 314.72 | 317.00 | 318.71 | 313.40 | 657931 | -0.63% |
| 17 Dec 2019 | 316.73 | 319.60 | 323.19 | 315.00 | 729266 | -0.76% |
| 16 Dec 2019 | 319.14 | 326.00 | 326.64 | 318.18 | 677824 | -1.50% |
| 13 Dec 2019 | 323.99 | 320.05 | 327.43 | 319.85 | 889376 | 1.37% |
| 12 Dec 2019 | 319.62 | 316.80 | 322.50 | 315.41 | 659258 | 0.80% |
| 11 Dec 2019 | 317.07 | 312.80 | 317.80 | 312.80 | 715142 | 1.50% |
| 10 Dec 2019 | 312.39 | 317.00 | 317.34 | 311.60 | 606819 | -0.98% |
| 09 Dec 2019 | 315.48 | 315.80 | 323.40 | 313.56 | 1000398 | 0.52% |
| 06 Dec 2019 | 313.84 | 317.00 | 321.00 | 312.50 | 581216 | -0.65% |
| 05 Dec 2019 | 315.90 | 315.96 | 318.18 | 314.20 | 416840 | -0.24% |
| 04 Dec 2019 | 316.67 | 315.00 | 318.00 | 311.76 | 852868 | 0.32% |
| 03 Dec 2019 | 315.67 | 319.11 | 325.94 | 314.40 | 1319113 | -1.02% |
| 02 Dec 2019 | 318.92 | 323.00 | 323.64 | 317.40 | 415646 | -1.46% |
| 29 Nov 2019 | 323.64 | 323.98 | 326.48 | 315.44 | 839577 | -0.48% |
| 28 Nov 2019 | 325.20 | 326.00 | 329.32 | 322.80 | 706197 | -0.07% |
| 27 Nov 2019 | 325.44 | 325.91 | 329.12 | 321.80 | 567539 | -0.15% |
| 26 Nov 2019 | 325.93 | 321.60 | 330.00 | 320.65 | 1109860 | 1.18% |
| 25 Nov 2019 | 322.12 | 314.20 | 323.77 | 311.38 | 759987 | 3.07% |
