Kalyan Jewellers India Ltd
NSE :KALYANKJIL BSE :543278 Sector : Diamond, Gems and JewelleryBuy, Sell or Hold KALYANKJIL ?
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
KALYANKJIL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 706.45 | 714.00 | 714.25 | 683.80 | 5902907 | -0.74% |
| 21 Nov 2024 | 711.75 | 707.75 | 720.00 | 696.70 | 7498145 | 1.48% |
| 19 Nov 2024 | 701.35 | 674.00 | 707.00 | 670.35 | 7435686 | 4.95% |
| 18 Nov 2024 | 668.25 | 656.00 | 675.40 | 654.10 | 6958109 | 2.19% |
| 14 Nov 2024 | 653.90 | 664.95 | 694.50 | 642.65 | 9828648 | -2.47% |
| 13 Nov 2024 | 670.45 | 703.95 | 709.55 | 665.00 | 6086731 | -4.81% |
| 12 Nov 2024 | 704.30 | 705.00 | 719.45 | 695.60 | 4319306 | 0.59% |
| 11 Nov 2024 | 700.20 | 692.05 | 710.95 | 685.35 | 4262338 | 0.88% |
| 08 Nov 2024 | 694.10 | 707.85 | 707.90 | 690.70 | 4230373 | -1.69% |
| 07 Nov 2024 | 706.05 | 704.00 | 718.30 | 692.75 | 9310382 | 0.86% |
| 06 Nov 2024 | 700.00 | 649.00 | 706.00 | 648.00 | 10523346 | 7.31% |
| 05 Nov 2024 | 652.30 | 658.80 | 669.00 | 632.40 | 10046234 | -1.09% |
| 04 Nov 2024 | 659.50 | 664.10 | 665.95 | 652.00 | 3492119 | -1.68% |
| 01 Nov 2024 | 670.80 | 670.00 | 675.00 | 665.80 | 1003182 | 2.08% |
| 31 Oct 2024 | 657.15 | 674.00 | 679.70 | 652.55 | 3772763 | -2.54% |
| 30 Oct 2024 | 674.25 | 673.15 | 683.95 | 663.20 | 3631337 | 0.16% |
| 29 Oct 2024 | 673.15 | 673.55 | 677.00 | 650.60 | 5632005 | 0.61% |
| 28 Oct 2024 | 669.05 | 672.30 | 680.00 | 662.05 | 3340348 | -0.39% |
| 25 Oct 2024 | 671.70 | 697.00 | 701.50 | 665.25 | 4954602 | -3.51% |
| 24 Oct 2024 | 696.10 | 694.90 | 713.00 | 690.15 | 4518689 | 0.21% |
| 23 Oct 2024 | 694.65 | 674.80 | 706.95 | 658.85 | 7648461 | 2.77% |
| 22 Oct 2024 | 675.90 | 707.35 | 714.05 | 668.70 | 6306617 | -4.00% |
| 21 Oct 2024 | 704.05 | 724.90 | 728.05 | 700.00 | 5844773 | -2.07% |
| 18 Oct 2024 | 718.95 | 726.00 | 738.90 | 708.00 | 7456179 | -1.25% |
| 17 Oct 2024 | 728.05 | 749.05 | 751.40 | 721.00 | 6400169 | -3.11% |
| 16 Oct 2024 | 751.40 | 751.00 | 756.60 | 737.00 | 5034401 | 0.05% |
| 15 Oct 2024 | 751.00 | 758.00 | 773.00 | 741.55 | 10212032 | 0.03% |
| 14 Oct 2024 | 750.80 | 722.00 | 754.90 | 718.40 | 9422733 | 4.23% |
| 11 Oct 2024 | 720.30 | 722.30 | 726.70 | 712.00 | 3731104 | 0.21% |
| 10 Oct 2024 | 718.80 | 726.00 | 735.40 | 715.55 | 4158843 | -0.38% |
| 09 Oct 2024 | 721.55 | 713.90 | 727.40 | 703.15 | 5926533 | 1.63% |
| 08 Oct 2024 | 709.95 | 704.20 | 718.75 | 685.05 | 9040443 | 1.10% |
| 07 Oct 2024 | 702.20 | 727.00 | 729.30 | 673.40 | 11725010 | -1.51% |
| 04 Oct 2024 | 712.95 | 735.00 | 742.65 | 708.30 | 7585125 | -2.41% |
| 03 Oct 2024 | 730.55 | 725.00 | 752.50 | 721.00 | 8786672 | -2.61% |
| 01 Oct 2024 | 750.15 | 731.10 | 757.90 | 724.75 | 9072279 | 2.73% |
| 30 Sep 2024 | 730.25 | 709.75 | 733.05 | 705.70 | 11688363 | 3.33% |
| 27 Sep 2024 | 706.70 | 720.95 | 729.80 | 704.00 | 10943231 | -1.40% |
| 26 Sep 2024 | 716.70 | 763.00 | 763.40 | 711.00 | 11069317 | -5.47% |
| 25 Sep 2024 | 758.20 | 775.70 | 785.10 | 754.05 | 7681483 | -1.79% |
| 24 Sep 2024 | 772.00 | 772.00 | 779.00 | 755.45 | 11461515 | 0.44% |
| 23 Sep 2024 | 768.65 | 733.40 | 786.25 | 733.00 | 24917201 | 5.22% |
| 20 Sep 2024 | 730.50 | 709.90 | 734.00 | 702.10 | 6892361 | 3.14% |
| 19 Sep 2024 | 708.25 | 699.40 | 711.15 | 684.35 | 5859129 | 1.56% |
| 18 Sep 2024 | 697.40 | 716.00 | 719.00 | 692.20 | 5517474 | -2.17% |
| 17 Sep 2024 | 712.85 | 703.10 | 719.00 | 694.75 | 8598067 | 1.84% |
| 16 Sep 2024 | 699.95 | 723.20 | 725.60 | 675.90 | 15769280 | -2.25% |
| 13 Sep 2024 | 716.05 | 697.90 | 749.00 | 694.05 | 32170819 | 3.88% |
| 12 Sep 2024 | 689.30 | 664.25 | 694.70 | 660.55 | 11117000 | 4.95% |
| 11 Sep 2024 | 656.80 | 643.00 | 669.50 | 636.50 | 7816468 | 2.59% |
| 10 Sep 2024 | 640.20 | 645.75 | 652.00 | 637.00 | 2475182 | -0.37% |
| 09 Sep 2024 | 642.60 | 649.00 | 654.50 | 637.75 | 3672960 | -0.86% |
| 06 Sep 2024 | 648.20 | 649.00 | 655.00 | 633.00 | 4108813 | 0.04% |
| 05 Sep 2024 | 647.95 | 655.00 | 662.75 | 642.00 | 5581923 | -0.96% |
| 04 Sep 2024 | 654.20 | 646.00 | 658.75 | 630.25 | 7164996 | 0.51% |
| 03 Sep 2024 | 650.85 | 639.05 | 654.00 | 631.05 | 7622641 | 1.72% |
| 02 Sep 2024 | 639.85 | 617.45 | 645.00 | 616.00 | 11013380 | 4.01% |
| 30 Aug 2024 | 615.20 | 612.90 | 624.50 | 609.00 | 4242992 | 0.75% |
| 29 Aug 2024 | 610.60 | 610.00 | 619.80 | 606.60 | 3453436 | -0.10% |
| 28 Aug 2024 | 611.20 | 613.90 | 616.00 | 599.00 | 3634480 | -0.59% |
| 27 Aug 2024 | 614.85 | 619.00 | 624.00 | 605.20 | 4312858 | -0.31% |
| 26 Aug 2024 | 616.75 | 589.00 | 624.95 | 580.40 | 14952921 | 4.73% |
| 23 Aug 2024 | 588.90 | 605.00 | 618.70 | 582.25 | 13074002 | -1.26% |
| 22 Aug 2024 | 596.40 | 572.00 | 605.00 | 571.65 | 37054765 | 9.54% |
| 21 Aug 2024 | 544.45 | 543.00 | 557.00 | 532.45 | 19835421 | 0.47% |
| 20 Aug 2024 | 541.90 | 555.00 | 558.00 | 530.65 | 3850252 | -1.39% |
| 19 Aug 2024 | 549.55 | 577.95 | 584.00 | 543.40 | 4745870 | -4.08% |
| 16 Aug 2024 | 572.95 | 570.50 | 578.00 | 562.00 | 1100664 | 0.77% |
| 14 Aug 2024 | 568.60 | 563.25 | 570.10 | 550.00 | 981048 | 1.87% |
| 13 Aug 2024 | 558.15 | 556.80 | 572.00 | 546.25 | 1572865 | 1.14% |
| 12 Aug 2024 | 551.85 | 534.00 | 555.80 | 528.70 | 1301803 | 2.42% |
| 09 Aug 2024 | 538.80 | 537.00 | 541.00 | 530.05 | 1224809 | 0.42% |
| 08 Aug 2024 | 536.55 | 539.75 | 540.00 | 532.00 | 935337 | -0.71% |
| 07 Aug 2024 | 540.40 | 549.00 | 549.95 | 529.05 | 1603455 | -0.04% |
| 06 Aug 2024 | 540.60 | 550.00 | 556.95 | 533.10 | 1838943 | -0.73% |
| 05 Aug 2024 | 544.60 | 535.00 | 552.15 | 515.95 | 4660448 | -2.71% |
| 02 Aug 2024 | 559.75 | 569.00 | 582.65 | 551.00 | 2733406 | -0.88% |
| 01 Aug 2024 | 564.70 | 584.70 | 593.00 | 560.00 | 2000667 | -2.54% |
| 31 Jul 2024 | 579.40 | 573.50 | 582.95 | 565.30 | 1474850 | 1.15% |
| 30 Jul 2024 | 572.80 | 572.95 | 580.00 | 563.00 | 1643832 | 0.03% |
| 29 Jul 2024 | 572.65 | 571.95 | 582.00 | 555.35 | 2281355 | 0.85% |
| 26 Jul 2024 | 567.80 | 578.90 | 578.90 | 565.10 | 1232940 | -1.03% |
| 25 Jul 2024 | 573.70 | 590.00 | 612.50 | 563.00 | 5340282 | -2.31% |
| 24 Jul 2024 | 587.25 | 555.50 | 633.60 | 555.45 | 11701050 | 6.24% |
| 23 Jul 2024 | 552.75 | 529.00 | 561.65 | 497.55 | 7427646 | 4.43% |
| 22 Jul 2024 | 529.30 | 531.40 | 540.95 | 525.10 | 1672590 | 0.07% |
| 19 Jul 2024 | 528.95 | 515.00 | 536.00 | 514.50 | 2017760 | 1.83% |
| 18 Jul 2024 | 519.45 | 527.40 | 527.40 | 512.50 | 1077417 | -1.54% |
| 16 Jul 2024 | 527.55 | 517.40 | 533.00 | 515.10 | 2814459 | 2.77% |
| 15 Jul 2024 | 513.35 | 506.60 | 524.75 | 499.00 | 2154561 | 1.60% |
| 12 Jul 2024 | 505.25 | 503.20 | 509.00 | 498.10 | 1073604 | 0.40% |
| 11 Jul 2024 | 503.25 | 509.25 | 512.45 | 500.25 | 1094045 | -0.13% |
| 10 Jul 2024 | 503.90 | 500.00 | 518.00 | 497.00 | 3284158 | 1.42% |
| 09 Jul 2024 | 496.85 | 496.20 | 498.80 | 493.00 | 1619702 | 0.13% |
| 08 Jul 2024 | 496.20 | 497.75 | 501.90 | 490.00 | 1426120 | 0.18% |
| 05 Jul 2024 | 495.30 | 496.55 | 505.00 | 485.10 | 3717652 | 0.97% |
| 04 Jul 2024 | 490.55 | 490.65 | 495.95 | 486.00 | 820820 | 0.34% |
| 03 Jul 2024 | 488.90 | 493.15 | 497.85 | 485.45 | 1082260 | -1.42% |
| 02 Jul 2024 | 495.95 | 500.40 | 502.50 | 493.05 | 1250414 | -0.31% |
| 01 Jul 2024 | 497.50 | 504.25 | 505.70 | 483.00 | 4170640 | -0.73% |
| 28 Jun 2024 | 501.15 | 481.10 | 546.00 | 481.10 | 9439333 | 5.22% |
| 27 Jun 2024 | 476.30 | 459.00 | 480.00 | 454.05 | 4380406 | 4.30% |
| 26 Jun 2024 | 456.65 | 438.95 | 460.50 | 438.95 | 3875868 | 4.22% |
| 25 Jun 2024 | 438.15 | 447.40 | 453.25 | 435.00 | 1131725 | -1.78% |
| 24 Jun 2024 | 446.10 | 452.50 | 452.50 | 436.30 | 1996316 | -1.52% |
| 21 Jun 2024 | 453.00 | 437.00 | 464.95 | 431.00 | 16803770 | 5.06% |
| 20 Jun 2024 | 431.20 | 426.00 | 435.00 | 420.55 | 1872534 | 1.81% |
| 19 Jun 2024 | 423.55 | 428.85 | 447.00 | 420.00 | 5991651 | -0.11% |
| 18 Jun 2024 | 424.00 | 400.75 | 430.25 | 398.85 | 4970051 | 5.87% |
| 14 Jun 2024 | 400.50 | 398.40 | 404.90 | 398.40 | 1260917 | 0.53% |
| 13 Jun 2024 | 398.40 | 406.00 | 408.50 | 398.00 | 1364525 | -1.43% |
| 12 Jun 2024 | 404.20 | 410.90 | 413.55 | 403.10 | 1232741 | -1.16% |
| 11 Jun 2024 | 408.95 | 409.50 | 412.45 | 405.00 | 724141 | -0.07% |
| 10 Jun 2024 | 409.25 | 410.00 | 416.00 | 406.00 | 1808548 | 0.34% |
| 07 Jun 2024 | 407.85 | 401.00 | 410.25 | 400.00 | 2765843 | 2.05% |
| 06 Jun 2024 | 399.65 | 402.95 | 409.55 | 398.00 | 1618400 | -0.72% |
| 05 Jun 2024 | 402.55 | 386.00 | 420.00 | 372.35 | 3824865 | 6.31% |
| 04 Jun 2024 | 378.65 | 394.00 | 399.00 | 336.05 | 1884318 | -3.15% |
| 03 Jun 2024 | 390.95 | 394.00 | 403.00 | 388.00 | 1233765 | 0.64% |
| 31 May 2024 | 388.45 | 384.85 | 398.00 | 377.05 | 2500856 | 0.94% |
| 30 May 2024 | 384.85 | 396.00 | 400.00 | 384.00 | 816008 | -2.52% |
| 29 May 2024 | 394.80 | 402.45 | 404.40 | 392.00 | 787171 | -1.90% |
| 28 May 2024 | 402.45 | 406.45 | 409.95 | 396.10 | 1093554 | -0.98% |
| 27 May 2024 | 406.45 | 400.00 | 409.40 | 395.20 | 1433957 | 1.12% |
| 24 May 2024 | 401.95 | 404.00 | 405.70 | 400.10 | 454189 | -0.26% |
| 23 May 2024 | 403.00 | 400.00 | 405.00 | 399.10 | 1097655 | 0.80% |
| 22 May 2024 | 399.80 | 401.50 | 406.25 | 397.70 | 777505 | -0.42% |
| 21 May 2024 | 401.50 | 413.20 | 415.50 | 399.00 | 1419658 | -2.83% |
| 18 May 2024 | 413.20 | 415.00 | 416.65 | 410.15 | 145654 | -0.41% |
| 17 May 2024 | 414.90 | 412.95 | 416.50 | 411.25 | 899177 | 0.92% |
| 16 May 2024 | 411.10 | 412.00 | 417.00 | 405.10 | 1006356 | 0.48% |
| 15 May 2024 | 409.15 | 401.60 | 410.00 | 399.05 | 1400855 | 2.98% |
| 14 May 2024 | 397.30 | 400.00 | 403.50 | 393.30 | 1173903 | -0.70% |
| 13 May 2024 | 400.10 | 415.00 | 417.45 | 395.95 | 1560214 | -2.55% |
| 10 May 2024 | 410.55 | 402.05 | 420.00 | 388.65 | 1807755 | 3.37% |
| 09 May 2024 | 397.15 | 394.30 | 407.90 | 391.60 | 1530390 | 0.98% |
| 08 May 2024 | 393.30 | 387.50 | 399.20 | 382.40 | 701015 | 1.24% |
| 07 May 2024 | 388.50 | 401.00 | 401.00 | 378.90 | 1381721 | -2.89% |
| 06 May 2024 | 400.05 | 408.00 | 408.00 | 389.10 | 2556156 | -1.49% |
| 03 May 2024 | 406.10 | 414.80 | 415.80 | 403.50 | 1243796 | -1.38% |
| 02 May 2024 | 411.80 | 414.85 | 418.40 | 408.30 | 982676 | -0.56% |
| 30 Apr 2024 | 414.10 | 414.10 | 421.35 | 412.90 | 2271167 | 0.60% |
| 29 Apr 2024 | 411.65 | 422.80 | 425.00 | 409.10 | 975696 | -1.85% |
| 26 Apr 2024 | 419.40 | 418.00 | 421.80 | 415.50 | 1347012 | 0.38% |
| 25 Apr 2024 | 417.80 | 421.75 | 422.00 | 414.65 | 983530 | -0.95% |
| 24 Apr 2024 | 421.80 | 417.60 | 424.00 | 413.15 | 1655182 | 1.72% |
| 23 Apr 2024 | 414.65 | 405.00 | 418.65 | 402.70 | 1815454 | 3.22% |
| 22 Apr 2024 | 401.70 | 415.00 | 415.00 | 400.15 | 1372201 | -1.68% |
| 19 Apr 2024 | 408.55 | 402.30 | 411.95 | 396.80 | 1984552 | 1.59% |
| 18 Apr 2024 | 402.15 | 417.40 | 422.20 | 400.00 | 1500527 | -2.69% |
| 16 Apr 2024 | 413.25 | 418.00 | 427.90 | 410.60 | 2521585 | -1.33% |
| 15 Apr 2024 | 418.80 | 419.15 | 437.80 | 410.05 | 2401867 | -2.09% |
| 12 Apr 2024 | 427.75 | 415.85 | 430.90 | 414.00 | 2128444 | 2.34% |
| 10 Apr 2024 | 417.95 | 425.00 | 426.35 | 412.70 | 1303575 | -1.82% |
| 09 Apr 2024 | 425.70 | 435.65 | 436.00 | 421.20 | 853868 | -1.79% |
| 08 Apr 2024 | 433.45 | 436.05 | 439.00 | 431.00 | 1879085 | 0.69% |
| 05 Apr 2024 | 430.50 | 440.05 | 443.00 | 428.05 | 3841134 | -0.10% |
| 04 Apr 2024 | 430.95 | 434.25 | 434.75 | 422.80 | 1272984 | 0.49% |
| 03 Apr 2024 | 428.85 | 428.65 | 430.90 | 426.90 | 1850105 | 0.06% |
| 02 Apr 2024 | 428.60 | 429.95 | 438.70 | 422.15 | 2463011 | 0.63% |
| 01 Apr 2024 | 425.90 | 437.95 | 449.70 | 419.65 | 3144784 | -0.44% |
| 28 Mar 2024 | 427.80 | 420.75 | 439.00 | 416.30 | 4223254 | 3.05% |
| 27 Mar 2024 | 415.15 | 400.85 | 418.00 | 393.60 | 4455320 | 3.57% |
| 26 Mar 2024 | 400.85 | 390.00 | 409.95 | 384.30 | 3966704 | 4.06% |
| 22 Mar 2024 | 385.20 | 383.75 | 387.85 | 378.25 | 870215 | 1.84% |
| 21 Mar 2024 | 378.25 | 375.00 | 380.00 | 370.95 | 901194 | 2.86% |
| 20 Mar 2024 | 367.75 | 366.80 | 370.90 | 357.40 | 1290666 | 0.26% |
| 19 Mar 2024 | 366.80 | 375.00 | 375.50 | 365.00 | 689243 | -1.69% |
| 18 Mar 2024 | 373.10 | 371.00 | 397.00 | 370.00 | 1852436 | 0.82% |
| 15 Mar 2024 | 370.05 | 384.00 | 391.50 | 364.50 | 4403727 | -4.08% |
| 14 Mar 2024 | 385.80 | 385.00 | 391.65 | 375.60 | 1275548 | -1.10% |
| 13 Mar 2024 | 390.10 | 381.50 | 406.00 | 352.15 | 3899830 | 2.25% |
| 12 Mar 2024 | 381.50 | 397.10 | 401.95 | 377.05 | 1360992 | -3.73% |
| 11 Mar 2024 | 396.30 | 409.45 | 419.00 | 393.50 | 1842870 | -3.21% |
| 07 Mar 2024 | 409.45 | 409.25 | 412.40 | 405.05 | 1056298 | 0.94% |
| 06 Mar 2024 | 405.65 | 405.00 | 409.90 | 391.70 | 1650504 | 0.60% |
| 05 Mar 2024 | 403.25 | 410.00 | 413.00 | 398.30 | 1993796 | -1.39% |
| 04 Mar 2024 | 408.95 | 414.00 | 414.35 | 402.25 | 1706642 | -0.84% |
| 02 Mar 2024 | 412.40 | 401.60 | 419.40 | 399.65 | 782453 | 3.24% |
| 01 Mar 2024 | 399.45 | 398.60 | 409.70 | 385.70 | 4913833 | 0.66% |
| 29 Feb 2024 | 396.85 | 378.55 | 398.60 | 370.30 | 7149833 | 4.85% |
| 28 Feb 2024 | 378.50 | 371.00 | 390.00 | 368.10 | 2389486 | 2.16% |
| 27 Feb 2024 | 370.50 | 376.25 | 383.10 | 366.25 | 918920 | -2.33% |
| 26 Feb 2024 | 379.35 | 384.00 | 387.50 | 377.00 | 1061251 | -1.38% |
| 23 Feb 2024 | 384.65 | 384.00 | 387.80 | 380.00 | 1181055 | 0.21% |
| 22 Feb 2024 | 383.85 | 379.70 | 385.70 | 375.00 | 1697046 | 2.02% |
| 21 Feb 2024 | 376.25 | 364.55 | 388.00 | 364.55 | 3400773 | 3.21% |
| 20 Feb 2024 | 364.55 | 374.80 | 376.00 | 363.00 | 1869396 | -2.57% |
| 19 Feb 2024 | 374.15 | 384.45 | 388.40 | 372.10 | 1973586 | -2.72% |
| 16 Feb 2024 | 384.60 | 388.95 | 390.00 | 382.05 | 1641450 | -1.80% |
| 15 Feb 2024 | 391.65 | 362.50 | 409.70 | 362.50 | 6344879 | 7.52% |
| 14 Feb 2024 | 364.25 | 362.00 | 368.60 | 356.70 | 1901847 | -0.61% |
| 13 Feb 2024 | 366.50 | 366.00 | 369.80 | 354.10 | 2719522 | 0.71% |
| 12 Feb 2024 | 363.90 | 358.40 | 366.25 | 351.20 | 5777513 | 1.66% |
| 09 Feb 2024 | 357.95 | 357.15 | 362.00 | 345.00 | 5257247 | 1.68% |
| 08 Feb 2024 | 352.05 | 350.00 | 368.70 | 343.75 | 17258388 | 4.39% |
| 07 Feb 2024 | 337.25 | 331.70 | 342.40 | 329.25 | 6414327 | 2.20% |
| 06 Feb 2024 | 330.00 | 342.45 | 344.85 | 329.15 | 2308551 | -2.90% |
| 05 Feb 2024 | 339.85 | 348.95 | 349.55 | 336.30 | 2074851 | -2.31% |
| 02 Feb 2024 | 347.90 | 336.15 | 351.90 | 336.15 | 7042693 | 4.15% |
| 01 Feb 2024 | 334.05 | 358.50 | 360.00 | 321.95 | 6299102 | -4.61% |
| 31 Jan 2024 | 350.20 | 368.00 | 379.20 | 347.75 | 7522247 | -4.68% |
| 30 Jan 2024 | 367.40 | 361.35 | 370.25 | 358.20 | 2508283 | 3.51% |
| 29 Jan 2024 | 354.95 | 356.00 | 359.30 | 350.10 | 1462470 | 0.00% |
| 25 Jan 2024 | 354.95 | 361.55 | 366.20 | 354.00 | 930473 | -1.81% |
| 24 Jan 2024 | 361.50 | 353.15 | 365.00 | 351.25 | 2124510 | 2.66% |
| 23 Jan 2024 | 352.15 | 363.35 | 363.35 | 343.00 | 2550212 | -2.56% |
| 20 Jan 2024 | 361.40 | 365.00 | 366.40 | 361.00 | 586923 | -0.88% |
| 19 Jan 2024 | 364.60 | 365.15 | 370.25 | 362.55 | 1391457 | 0.73% |
| 18 Jan 2024 | 361.95 | 363.00 | 367.95 | 352.20 | 1550854 | -0.06% |
| 17 Jan 2024 | 362.15 | 365.30 | 375.90 | 357.30 | 2670645 | -1.56% |
| 16 Jan 2024 | 367.90 | 386.20 | 386.20 | 363.30 | 2463512 | -4.38% |
| 15 Jan 2024 | 384.75 | 391.80 | 391.80 | 378.00 | 2492467 | -1.19% |
| 12 Jan 2024 | 389.40 | 392.25 | 395.00 | 385.55 | 1777386 | -0.33% |
| 11 Jan 2024 | 390.70 | 382.20 | 393.00 | 380.75 | 2157983 | 2.78% |
| 10 Jan 2024 | 380.15 | 384.05 | 392.90 | 376.15 | 3090700 | -0.56% |
| 09 Jan 2024 | 382.30 | 376.35 | 386.70 | 374.85 | 3539948 | 2.67% |
| 08 Jan 2024 | 372.35 | 360.05 | 375.00 | 359.00 | 3287702 | 4.08% |
| 05 Jan 2024 | 357.75 | 370.00 | 379.75 | 350.10 | 5025301 | -1.66% |
| 04 Jan 2024 | 363.80 | 361.00 | 364.95 | 355.35 | 1562063 | 1.17% |
| 03 Jan 2024 | 359.60 | 363.05 | 366.60 | 355.60 | 1674304 | -0.85% |
| 02 Jan 2024 | 362.70 | 362.25 | 370.00 | 351.45 | 4853351 | 0.11% |
| 01 Jan 2024 | 362.30 | 355.15 | 364.90 | 351.05 | 2369504 | 2.32% |
| 29 Dec 2023 | 354.10 | 346.65 | 359.85 | 338.20 | 2482256 | 2.50% |
| 28 Dec 2023 | 345.45 | 355.00 | 362.00 | 343.00 | 2346425 | -1.90% |
| 27 Dec 2023 | 352.15 | 346.00 | 357.00 | 334.70 | 3992940 | 2.58% |
| 26 Dec 2023 | 343.30 | 335.80 | 345.00 | 335.80 | 2761293 | 2.88% |
| 22 Dec 2023 | 333.70 | 330.00 | 339.00 | 329.60 | 2134358 | 1.99% |
| 21 Dec 2023 | 327.20 | 319.05 | 331.80 | 314.25 | 2103078 | 1.54% |
| 20 Dec 2023 | 322.25 | 316.05 | 339.20 | 316.05 | 7379104 | 2.17% |
| 19 Dec 2023 | 315.40 | 318.15 | 319.30 | 313.80 | 725958 | -0.43% |
| 18 Dec 2023 | 316.75 | 318.40 | 319.90 | 312.20 | 809898 | 0.17% |
| 15 Dec 2023 | 316.20 | 326.25 | 327.40 | 313.00 | 2187579 | -2.47% |
| 14 Dec 2023 | 324.20 | 322.75 | 329.00 | 321.35 | 2218087 | 1.41% |
| 13 Dec 2023 | 319.70 | 316.55 | 321.75 | 311.05 | 3561076 | 1.51% |
| 12 Dec 2023 | 314.95 | 319.95 | 324.05 | 314.00 | 1205077 | -1.04% |
| 11 Dec 2023 | 318.25 | 324.90 | 325.35 | 317.25 | 1348140 | -1.65% |
| 08 Dec 2023 | 323.60 | 321.90 | 327.00 | 320.05 | 1778201 | 0.53% |
| 07 Dec 2023 | 321.90 | 329.00 | 329.55 | 321.15 | 1455356 | -1.81% |
| 06 Dec 2023 | 327.85 | 337.65 | 339.00 | 326.55 | 1586350 | -2.76% |
| 05 Dec 2023 | 337.15 | 338.00 | 341.00 | 335.00 | 1616735 | 0.31% |
| 04 Dec 2023 | 336.10 | 340.00 | 341.00 | 332.50 | 1635011 | 0.37% |
| 01 Dec 2023 | 334.85 | 324.90 | 337.35 | 324.05 | 2897214 | 3.00% |
| 30 Nov 2023 | 325.10 | 322.45 | 332.75 | 304.10 | 2077262 | 1.07% |
| 29 Nov 2023 | 321.65 | 329.30 | 329.30 | 320.05 | 1101596 | -1.71% |
| 28 Nov 2023 | 327.25 | 330.00 | 332.45 | 323.50 | 1827071 | -0.59% |
| 24 Nov 2023 | 329.20 | 329.25 | 334.85 | 328.05 | 1035428 | 0.09% |
| 23 Nov 2023 | 328.90 | 332.80 | 333.00 | 327.00 | 1493358 | -1.28% |
| 22 Nov 2023 | 333.15 | 335.00 | 341.00 | 327.75 | 3613610 | -0.02% |
| 21 Nov 2023 | 333.20 | 315.50 | 335.00 | 308.05 | 6520123 | 6.18% |
| 20 Nov 2023 | 313.80 | 319.95 | 320.30 | 312.35 | 1885583 | -1.04% |
| 17 Nov 2023 | 317.10 | 316.00 | 320.60 | 314.10 | 3018971 | 1.15% |
| 16 Nov 2023 | 313.50 | 329.80 | 331.65 | 306.95 | 6635212 | -4.94% |
| 15 Nov 2023 | 329.80 | 345.00 | 348.00 | 326.00 | 4132958 | -2.19% |
| 13 Nov 2023 | 337.20 | 338.05 | 343.00 | 333.60 | 2751773 | -0.25% |
| 12 Nov 2023 | 338.05 | 341.90 | 343.20 | 333.50 | 1157491 | -0.13% |
| 10 Nov 2023 | 338.50 | 337.80 | 341.90 | 330.00 | 2785367 | 0.71% |
| 09 Nov 2023 | 336.10 | 351.05 | 359.15 | 320.75 | 7825148 | -3.39% |
| 08 Nov 2023 | 347.90 | 339.80 | 351.80 | 339.00 | 5078257 | 3.25% |
| 07 Nov 2023 | 336.95 | 323.80 | 339.30 | 318.40 | 5246015 | 4.84% |
| 06 Nov 2023 | 321.40 | 308.00 | 324.25 | 307.05 | 5973345 | 5.50% |
| 03 Nov 2023 | 304.65 | 300.20 | 306.00 | 293.00 | 3519839 | 2.18% |
| 02 Nov 2023 | 298.15 | 302.75 | 303.00 | 297.00 | 1947076 | 0.27% |
| 01 Nov 2023 | 297.35 | 289.00 | 302.50 | 286.15 | 4354929 | 3.00% |
| 31 Oct 2023 | 288.70 | 292.80 | 292.80 | 286.80 | 1376013 | -0.88% |
| 30 Oct 2023 | 291.25 | 288.45 | 293.95 | 280.25 | 3060863 | 1.32% |
| 27 Oct 2023 | 287.45 | 290.00 | 292.40 | 285.10 | 2901300 | 0.54% |
| 26 Oct 2023 | 285.90 | 293.70 | 293.70 | 278.10 | 5741348 | -2.67% |
| 25 Oct 2023 | 293.75 | 289.75 | 299.30 | 282.25 | 5307028 | 2.23% |
| 23 Oct 2023 | 287.35 | 301.45 | 303.40 | 280.05 | 4753278 | -4.25% |
| 20 Oct 2023 | 300.10 | 303.90 | 309.00 | 296.00 | 3239429 | -1.38% |
| 19 Oct 2023 | 304.30 | 302.00 | 307.60 | 265.65 | 5773942 | 1.03% |
| 18 Oct 2023 | 301.20 | 299.40 | 309.75 | 296.05 | 5533379 | 2.21% |
| 17 Oct 2023 | 294.70 | 289.55 | 297.80 | 285.85 | 4394866 | 3.82% |
| 16 Oct 2023 | 283.85 | 275.15 | 289.00 | 275.15 | 5172227 | 3.44% |
| 13 Oct 2023 | 274.40 | 273.00 | 276.60 | 267.00 | 3113658 | -0.05% |
| 12 Oct 2023 | 274.55 | 272.20 | 277.70 | 272.15 | 3818635 | 1.24% |
| 11 Oct 2023 | 271.20 | 267.05 | 272.90 | 265.90 | 5920245 | 3.49% |
| 10 Oct 2023 | 262.05 | 256.80 | 267.80 | 255.45 | 6066813 | 4.30% |
| 09 Oct 2023 | 251.25 | 257.25 | 260.70 | 241.50 | 6668843 | -2.67% |
| 06 Oct 2023 | 258.15 | 239.70 | 261.00 | 239.70 | 14774304 | 10.13% |
| 05 Oct 2023 | 234.40 | 228.00 | 235.75 | 227.90 | 2580122 | 3.53% |
| 04 Oct 2023 | 226.40 | 225.45 | 231.25 | 224.50 | 1533191 | -1.42% |
| 03 Oct 2023 | 229.65 | 228.00 | 231.75 | 221.65 | 2800584 | 0.92% |
| 29 Sep 2023 | 227.55 | 225.20 | 231.90 | 225.20 | 1902262 | 1.47% |
| 28 Sep 2023 | 224.25 | 224.80 | 225.55 | 220.55 | 4216317 | 0.02% |
| 27 Sep 2023 | 224.20 | 217.20 | 227.30 | 215.60 | 5748219 | 3.53% |
| 26 Sep 2023 | 216.55 | 205.85 | 217.90 | 205.55 | 4963007 | 6.05% |
| 25 Sep 2023 | 204.20 | 216.85 | 216.90 | 202.80 | 4224660 | -5.33% |
| 22 Sep 2023 | 215.70 | 213.50 | 218.85 | 210.05 | 2133466 | 1.22% |
| 21 Sep 2023 | 213.10 | 219.20 | 220.20 | 211.80 | 3587595 | -2.76% |
| 20 Sep 2023 | 219.15 | 228.00 | 228.90 | 217.20 | 3122634 | -4.45% |
| 18 Sep 2023 | 229.35 | 231.00 | 234.20 | 228.00 | 1566395 | 0.31% |
| 15 Sep 2023 | 228.65 | 228.95 | 240.05 | 227.05 | 7666817 | 0.73% |
| 14 Sep 2023 | 227.00 | 226.80 | 233.70 | 224.25 | 2358415 | 1.66% |
| 13 Sep 2023 | 223.30 | 229.25 | 231.00 | 214.15 | 3023626 | -2.53% |
| 12 Sep 2023 | 229.10 | 248.50 | 248.50 | 220.00 | 2564654 | -7.42% |
| 11 Sep 2023 | 247.45 | 247.60 | 249.00 | 243.00 | 2191918 | 0.39% |
| 08 Sep 2023 | 246.50 | 243.60 | 249.90 | 242.05 | 1846291 | 1.69% |
| 07 Sep 2023 | 242.40 | 242.15 | 244.80 | 239.70 | 2466712 | 0.64% |
| 06 Sep 2023 | 240.85 | 245.05 | 249.95 | 234.00 | 2598249 | -0.74% |
| 05 Sep 2023 | 242.65 | 252.10 | 255.90 | 241.00 | 3349412 | -3.27% |
| 04 Sep 2023 | 250.85 | 247.50 | 261.60 | 247.05 | 4749580 | 2.18% |
| 01 Sep 2023 | 245.50 | 255.95 | 261.90 | 242.65 | 6446769 | -2.50% |
| 31 Aug 2023 | 251.80 | 233.80 | 261.00 | 233.50 | 12652177 | 8.16% |
| 30 Aug 2023 | 232.80 | 230.00 | 234.45 | 229.35 | 3524214 | 2.17% |
| 29 Aug 2023 | 227.85 | 222.25 | 229.85 | 222.25 | 5728456 | 3.29% |
| 28 Aug 2023 | 220.60 | 214.00 | 222.85 | 214.00 | 3833749 | 4.55% |
| 25 Aug 2023 | 211.00 | 216.00 | 217.60 | 210.05 | 1738138 | -2.65% |
| 24 Aug 2023 | 216.75 | 222.50 | 224.00 | 216.20 | 1815997 | -2.58% |
| 23 Aug 2023 | 222.50 | 225.50 | 227.00 | 221.40 | 2720524 | -0.49% |
| 22 Aug 2023 | 223.60 | 221.35 | 226.35 | 215.50 | 5627528 | 1.71% |
| 21 Aug 2023 | 219.85 | 216.00 | 227.00 | 210.60 | 4994560 | 2.45% |
| 18 Aug 2023 | 214.60 | 222.50 | 222.50 | 211.05 | 4346093 | -3.66% |
| 17 Aug 2023 | 222.75 | 223.75 | 228.35 | 217.05 | 11898690 | -0.02% |
| 16 Aug 2023 | 222.80 | 207.70 | 225.00 | 204.70 | 18590171 | 6.70% |
| 14 Aug 2023 | 208.80 | 202.30 | 211.15 | 194.05 | 10405291 | 3.16% |
| 11 Aug 2023 | 202.40 | 182.35 | 204.95 | 182.05 | 23808053 | 11.52% |
| 10 Aug 2023 | 181.50 | 185.90 | 186.70 | 178.50 | 3083265 | -0.60% |
| 09 Aug 2023 | 182.60 | 177.65 | 189.00 | 177.65 | 8345363 | 2.79% |
| 08 Aug 2023 | 177.65 | 175.30 | 179.70 | 171.70 | 1411140 | 1.89% |
| 07 Aug 2023 | 174.35 | 171.70 | 176.00 | 170.35 | 1287160 | 2.20% |
| 04 Aug 2023 | 170.60 | 171.30 | 173.25 | 169.00 | 693006 | 0.09% |
| 03 Aug 2023 | 170.45 | 166.00 | 173.00 | 164.20 | 1613804 | 1.31% |
| 02 Aug 2023 | 168.25 | 172.55 | 173.05 | 162.65 | 1290121 | -2.49% |
| 01 Aug 2023 | 172.55 | 175.70 | 175.80 | 171.40 | 1310903 | -1.23% |
| 31 Jul 2023 | 174.70 | 175.75 | 176.90 | 174.00 | 984248 | -0.31% |
| 28 Jul 2023 | 175.25 | 175.25 | 177.70 | 174.00 | 1321521 | -0.26% |
| 27 Jul 2023 | 175.70 | 173.10 | 176.95 | 173.05 | 1662491 | 0.80% |
| 26 Jul 2023 | 174.30 | 173.90 | 175.00 | 172.45 | 1114571 | 0.03% |
| 25 Jul 2023 | 174.25 | 173.75 | 176.50 | 172.00 | 2295348 | 0.84% |
| 24 Jul 2023 | 172.80 | 174.80 | 174.80 | 170.35 | 1750139 | -0.72% |
| 21 Jul 2023 | 174.05 | 170.50 | 175.50 | 168.00 | 4768332 | 1.87% |
| 20 Jul 2023 | 170.85 | 173.55 | 174.40 | 170.10 | 3375360 | -1.10% |
| 19 Jul 2023 | 172.75 | 174.45 | 177.70 | 170.10 | 5962791 | -0.86% |
| 18 Jul 2023 | 174.25 | 182.25 | 182.30 | 171.00 | 7832169 | -3.73% |
| 17 Jul 2023 | 181.00 | 183.90 | 187.50 | 179.10 | 13001344 | -0.90% |
| 14 Jul 2023 | 182.65 | 176.25 | 184.20 | 175.10 | 18929192 | 5.36% |
| 13 Jul 2023 | 173.35 | 180.75 | 182.70 | 170.50 | 14880566 | -3.48% |
| 12 Jul 2023 | 179.60 | 177.60 | 184.35 | 177.05 | 27263371 | 3.10% |
| 11 Jul 2023 | 174.20 | 164.90 | 175.90 | 164.25 | 23760974 | 6.35% |
| 10 Jul 2023 | 163.80 | 163.75 | 165.00 | 157.20 | 9240089 | 0.77% |
| 07 Jul 2023 | 162.55 | 158.00 | 166.50 | 157.70 | 42109534 | 5.65% |
| 06 Jul 2023 | 153.85 | 148.90 | 154.90 | 147.30 | 7038245 | 3.64% |
| 05 Jul 2023 | 148.45 | 147.90 | 149.50 | 146.30 | 4481338 | 0.95% |
| 04 Jul 2023 | 147.05 | 150.00 | 150.50 | 140.50 | 7829385 | -2.26% |
| 03 Jul 2023 | 150.45 | 147.05 | 152.80 | 145.65 | 11776920 | 2.31% |
| 30 Jun 2023 | 147.05 | 141.70 | 148.60 | 139.50 | 10312196 | 3.59% |
| 28 Jun 2023 | 141.95 | 136.25 | 143.75 | 135.55 | 14513250 | 4.64% |
| 27 Jun 2023 | 135.65 | 130.85 | 136.95 | 130.00 | 6259305 | 4.19% |
| 26 Jun 2023 | 130.20 | 127.35 | 130.90 | 127.15 | 4186141 | 2.84% |
| 23 Jun 2023 | 126.60 | 123.50 | 127.70 | 123.50 | 8273467 | 2.93% |
| 22 Jun 2023 | 123.00 | 128.20 | 128.35 | 121.50 | 5317492 | -4.39% |
| 21 Jun 2023 | 128.65 | 128.50 | 129.70 | 125.80 | 5610434 | 0.59% |
| 20 Jun 2023 | 127.90 | 133.00 | 133.45 | 126.80 | 8357824 | -3.73% |
| 19 Jun 2023 | 132.85 | 134.00 | 137.60 | 130.25 | 26050078 | 1.33% |
| 16 Jun 2023 | 131.10 | 119.10 | 134.90 | 119.10 | 56810999 | 14.80% |
| 15 Jun 2023 | 114.20 | 113.00 | 117.45 | 112.25 | 13066200 | 1.42% |
| 14 Jun 2023 | 112.60 | 114.90 | 115.75 | 112.35 | 3236712 | -1.92% |
| 13 Jun 2023 | 114.80 | 109.90 | 115.45 | 109.45 | 4961518 | 4.98% |
| 12 Jun 2023 | 109.35 | 111.45 | 111.65 | 109.00 | 1351654 | -1.49% |
| 09 Jun 2023 | 111.00 | 112.70 | 113.30 | 110.60 | 1462452 | -0.76% |
| 08 Jun 2023 | 111.85 | 110.60 | 113.65 | 110.55 | 3950315 | 1.18% |
| 07 Jun 2023 | 110.55 | 111.50 | 112.40 | 110.10 | 1409830 | -0.50% |
| 06 Jun 2023 | 111.10 | 111.60 | 111.60 | 108.80 | 2040365 | -0.09% |
| 05 Jun 2023 | 111.20 | 112.50 | 113.35 | 110.35 | 3226338 | -1.29% |
| 02 Jun 2023 | 112.65 | 109.00 | 114.60 | 109.00 | 9728071 | 3.63% |
| 01 Jun 2023 | 108.70 | 105.65 | 109.65 | 104.90 | 3924920 | 2.89% |
| 31 May 2023 | 105.65 | 105.35 | 106.00 | 104.80 | 1777379 | 0.28% |
| 30 May 2023 | 105.35 | 105.90 | 106.50 | 105.00 | 706250 | -0.33% |
| 29 May 2023 | 105.70 | 106.50 | 106.50 | 105.30 | 790306 | 0.05% |
| 26 May 2023 | 105.65 | 105.90 | 106.70 | 105.15 | 717468 | 0.43% |
| 25 May 2023 | 105.20 | 106.30 | 106.45 | 104.60 | 956755 | -0.85% |
| 24 May 2023 | 106.10 | 106.40 | 107.70 | 105.80 | 1534036 | 0.05% |
| 23 May 2023 | 106.05 | 107.55 | 107.80 | 105.60 | 1188180 | -0.89% |
| 22 May 2023 | 107.00 | 105.60 | 108.90 | 105.55 | 3680720 | 2.10% |
| 19 May 2023 | 104.80 | 106.95 | 107.15 | 104.15 | 1572073 | -1.83% |
| 18 May 2023 | 106.75 | 107.90 | 108.20 | 106.25 | 1273510 | -0.37% |
| 17 May 2023 | 107.15 | 109.00 | 109.40 | 106.35 | 1725503 | -1.11% |
| 16 May 2023 | 108.35 | 107.00 | 109.70 | 106.70 | 3528657 | 1.69% |
| 15 May 2023 | 106.55 | 109.00 | 111.40 | 104.00 | 10032283 | -1.84% |
| 12 May 2023 | 108.55 | 106.50 | 109.80 | 106.10 | 5366359 | 1.97% |
| 11 May 2023 | 106.45 | 105.45 | 106.60 | 105.20 | 1674733 | 1.48% |
| 10 May 2023 | 104.90 | 105.50 | 106.50 | 104.35 | 1241314 | -0.24% |
| 09 May 2023 | 105.15 | 104.90 | 107.45 | 104.65 | 1879585 | 0.24% |
| 08 May 2023 | 104.90 | 105.25 | 105.90 | 104.30 | 1334845 | 0.10% |
| 05 May 2023 | 104.80 | 105.65 | 107.30 | 104.15 | 2441480 | -0.80% |
| 04 May 2023 | 105.65 | 106.50 | 107.00 | 105.00 | 3382269 | 0.57% |
| 03 May 2023 | 105.05 | 105.85 | 107.25 | 104.60 | 2905981 | -0.52% |
| 02 May 2023 | 105.60 | 103.65 | 106.50 | 102.75 | 4239996 | 2.82% |
| 28 Apr 2023 | 102.70 | 102.20 | 107.20 | 102.05 | 6799696 | 0.98% |
| 27 Apr 2023 | 101.70 | 101.35 | 102.15 | 100.95 | 1180737 | 0.35% |
| 26 Apr 2023 | 101.35 | 103.15 | 103.50 | 101.10 | 1777834 | -1.75% |
| 25 Apr 2023 | 103.15 | 103.45 | 104.90 | 102.25 | 1524312 | -0.05% |
| 24 Apr 2023 | 103.20 | 103.95 | 104.10 | 103.00 | 843083 | 0.10% |
| 21 Apr 2023 | 103.10 | 104.85 | 104.85 | 102.35 | 1286065 | 0.19% |
| 20 Apr 2023 | 102.90 | 103.00 | 104.30 | 102.55 | 1346022 | 0.29% |
| 19 Apr 2023 | 102.60 | 103.95 | 104.20 | 102.30 | 1312875 | -0.87% |
| 18 Apr 2023 | 103.50 | 103.95 | 104.55 | 103.25 | 1357031 | 0.05% |
| 17 Apr 2023 | 103.45 | 104.40 | 104.45 | 103.00 | 1596510 | -0.77% |
| 13 Apr 2023 | 104.25 | 103.90 | 106.20 | 103.30 | 2997070 | 0.82% |
| 12 Apr 2023 | 103.40 | 104.50 | 104.65 | 103.00 | 1714607 | -0.62% |
| 11 Apr 2023 | 104.05 | 104.70 | 105.05 | 103.75 | 1739733 | 0.05% |
| 10 Apr 2023 | 104.00 | 104.85 | 105.45 | 103.50 | 2034271 | -0.29% |
| 06 Apr 2023 | 104.30 | 106.55 | 107.00 | 104.00 | 2774723 | -1.70% |
| 05 Apr 2023 | 106.10 | 106.00 | 107.60 | 104.85 | 3680136 | 0.33% |
| 03 Apr 2023 | 105.75 | 106.50 | 106.70 | 103.50 | 5722604 | 0.38% |
| 31 Mar 2023 | 105.35 | 110.20 | 110.80 | 105.00 | 11408564 | -4.31% |
| 29 Mar 2023 | 110.10 | 108.00 | 110.95 | 105.65 | 6995799 | 2.75% |
| 28 Mar 2023 | 107.15 | 112.00 | 112.00 | 105.60 | 47341344 | -9.69% |
| 27 Mar 2023 | 118.65 | 117.50 | 122.40 | 113.25 | 4588226 | 1.76% |
| 24 Mar 2023 | 116.60 | 118.25 | 119.65 | 115.35 | 2145212 | -0.89% |
| 23 Mar 2023 | 117.65 | 117.20 | 119.25 | 116.10 | 1589780 | -0.76% |
| 22 Mar 2023 | 118.55 | 118.35 | 120.10 | 116.60 | 2738601 | 0.85% |
| 21 Mar 2023 | 117.55 | 119.45 | 119.45 | 117.00 | 1935891 | -0.80% |
| 20 Mar 2023 | 118.50 | 120.95 | 124.60 | 117.85 | 8960307 | -0.84% |
| 17 Mar 2023 | 119.50 | 109.00 | 122.50 | 108.55 | 20034019 | 9.68% |
| 16 Mar 2023 | 108.95 | 111.45 | 111.45 | 108.20 | 1482266 | -1.58% |
| 15 Mar 2023 | 110.70 | 109.40 | 111.95 | 108.50 | 2363569 | 2.59% |
| 14 Mar 2023 | 107.90 | 109.70 | 111.70 | 107.00 | 3966578 | 0.19% |
| 13 Mar 2023 | 107.70 | 116.35 | 116.70 | 106.80 | 7242001 | -7.47% |
| 10 Mar 2023 | 116.40 | 117.25 | 119.30 | 115.85 | 1674290 | -2.10% |
| 09 Mar 2023 | 118.90 | 117.45 | 123.30 | 117.35 | 4434720 | 1.49% |
| 08 Mar 2023 | 117.15 | 116.60 | 117.95 | 115.05 | 1225072 | -0.17% |
| 06 Mar 2023 | 117.35 | 117.90 | 118.80 | 116.50 | 1425239 | 0.26% |
| 03 Mar 2023 | 117.05 | 117.25 | 119.00 | 116.20 | 1677545 | 0.39% |
| 02 Mar 2023 | 116.60 | 115.40 | 117.25 | 114.05 | 1348387 | 1.04% |
| 01 Mar 2023 | 115.40 | 114.30 | 116.50 | 113.60 | 2163429 | 1.54% |
| 28 Feb 2023 | 113.65 | 115.40 | 117.50 | 112.50 | 1754955 | -1.47% |
| 27 Feb 2023 | 115.35 | 117.30 | 119.30 | 114.80 | 2023539 | -2.70% |
| 24 Feb 2023 | 118.55 | 119.30 | 120.80 | 117.05 | 1752546 | 0.21% |
| 23 Feb 2023 | 118.30 | 117.40 | 119.00 | 115.95 | 1985888 | 0.25% |
| 22 Feb 2023 | 118.00 | 115.30 | 119.15 | 114.35 | 3356984 | 0.94% |
| 21 Feb 2023 | 116.90 | 119.00 | 119.85 | 115.50 | 3401943 | -1.47% |
| 20 Feb 2023 | 118.65 | 111.25 | 119.85 | 110.35 | 6713121 | 6.75% |
| 17 Feb 2023 | 111.15 | 110.80 | 111.70 | 109.95 | 1081194 | 0.36% |
| 16 Feb 2023 | 110.75 | 110.20 | 111.95 | 109.75 | 1880672 | 0.91% |
| 15 Feb 2023 | 109.75 | 106.95 | 113.00 | 106.55 | 4737610 | 4.28% |
| 14 Feb 2023 | 105.25 | 108.25 | 108.45 | 103.50 | 3620495 | -2.23% |
| 13 Feb 2023 | 107.65 | 113.90 | 114.95 | 105.00 | 3577470 | -5.28% |
| 10 Feb 2023 | 113.65 | 113.00 | 116.30 | 111.50 | 1951198 | -0.09% |
| 09 Feb 2023 | 113.75 | 117.00 | 117.40 | 113.35 | 1651480 | -2.90% |
| 08 Feb 2023 | 117.15 | 118.20 | 119.85 | 116.30 | 2506620 | -0.47% |
| 07 Feb 2023 | 117.70 | 122.00 | 122.00 | 116.30 | 4096400 | -1.83% |
| 06 Feb 2023 | 119.90 | 113.95 | 120.75 | 113.50 | 4516688 | 5.22% |
| 03 Feb 2023 | 113.95 | 111.45 | 115.00 | 111.10 | 3910365 | 2.98% |
| 02 Feb 2023 | 110.65 | 112.00 | 115.00 | 110.05 | 2568059 | -1.56% |
| 01 Feb 2023 | 112.40 | 119.30 | 119.30 | 109.50 | 4738212 | -4.71% |
| 31 Jan 2023 | 117.95 | 106.00 | 119.25 | 104.25 | 12448242 | 12.33% |
| 30 Jan 2023 | 105.00 | 110.90 | 111.95 | 103.05 | 3079125 | -5.41% |
| 27 Jan 2023 | 111.00 | 117.15 | 117.15 | 105.60 | 4617836 | -4.60% |
| 25 Jan 2023 | 116.35 | 118.90 | 119.35 | 114.20 | 2094736 | -2.14% |
| 24 Jan 2023 | 118.90 | 119.60 | 120.45 | 118.20 | 922365 | -0.59% |
| 23 Jan 2023 | 119.60 | 119.90 | 120.90 | 118.50 | 1066390 | 0.25% |
| 20 Jan 2023 | 119.30 | 119.50 | 120.75 | 118.45 | 1110487 | -0.25% |
| 19 Jan 2023 | 119.60 | 118.20 | 121.10 | 118.20 | 1576048 | 0.50% |
| 18 Jan 2023 | 119.00 | 121.05 | 122.20 | 118.50 | 2125159 | -1.33% |
| 17 Jan 2023 | 120.60 | 121.15 | 122.75 | 119.70 | 1543635 | -0.50% |
| 16 Jan 2023 | 121.20 | 123.70 | 123.70 | 120.65 | 1748002 | -1.50% |
| 13 Jan 2023 | 123.05 | 119.40 | 123.90 | 118.50 | 4743171 | 3.58% |
| 12 Jan 2023 | 118.80 | 119.80 | 119.80 | 117.75 | 2248181 | -0.42% |
| 11 Jan 2023 | 119.30 | 121.25 | 121.35 | 117.20 | 3861722 | -1.28% |
| 10 Jan 2023 | 120.85 | 125.20 | 125.80 | 119.75 | 3424211 | -3.47% |
| 09 Jan 2023 | 125.20 | 124.75 | 127.60 | 123.50 | 6691289 | 3.99% |
| 06 Jan 2023 | 120.40 | 123.10 | 123.50 | 118.60 | 3182421 | -2.19% |
| 05 Jan 2023 | 123.10 | 121.45 | 124.20 | 119.50 | 3911591 | 1.90% |
| 04 Jan 2023 | 120.80 | 125.30 | 126.00 | 118.25 | 4098252 | -3.13% |
| 03 Jan 2023 | 124.70 | 125.60 | 127.00 | 123.50 | 2287722 | -0.32% |
| 02 Jan 2023 | 125.10 | 126.60 | 127.70 | 124.00 | 3324015 | -1.15% |
| 30 Dec 2022 | 126.55 | 128.00 | 128.70 | 125.60 | 3659381 | 0.04% |
| 29 Dec 2022 | 126.50 | 132.80 | 134.20 | 125.15 | 8410119 | -3.55% |
| 28 Dec 2022 | 131.15 | 123.90 | 133.00 | 123.55 | 12084101 | 5.77% |
| 27 Dec 2022 | 124.00 | 125.00 | 125.70 | 120.70 | 6715085 | 1.85% |
| 26 Dec 2022 | 121.75 | 108.00 | 124.35 | 106.90 | 10976444 | 13.05% |
| 23 Dec 2022 | 107.70 | 121.95 | 124.00 | 104.65 | 8232069 | -12.19% |
| 22 Dec 2022 | 122.65 | 124.30 | 126.05 | 117.70 | 8231183 | -0.81% |
| 21 Dec 2022 | 123.65 | 131.00 | 131.05 | 122.65 | 7066417 | -5.65% |
| 20 Dec 2022 | 131.05 | 128.90 | 131.80 | 127.55 | 7813644 | 1.43% |
| 19 Dec 2022 | 129.20 | 127.25 | 130.00 | 123.60 | 8068881 | 2.99% |
| 16 Dec 2022 | 125.45 | 119.00 | 127.90 | 119.00 | 18589084 | 5.46% |
| 15 Dec 2022 | 118.95 | 118.70 | 122.00 | 117.15 | 3398250 | 0.21% |
| 14 Dec 2022 | 118.70 | 120.10 | 121.30 | 116.60 | 3807738 | -0.42% |
| 13 Dec 2022 | 119.20 | 120.80 | 122.95 | 117.50 | 7540373 | 0.17% |
| 12 Dec 2022 | 119.00 | 112.00 | 120.00 | 111.35 | 10268098 | 7.55% |
| 09 Dec 2022 | 110.65 | 108.75 | 112.00 | 108.50 | 5120737 | 2.64% |
| 08 Dec 2022 | 107.80 | 110.70 | 110.70 | 107.00 | 2971015 | -1.87% |
| 07 Dec 2022 | 109.85 | 113.50 | 113.80 | 108.65 | 4496577 | -3.26% |
| 06 Dec 2022 | 113.55 | 115.20 | 115.40 | 112.30 | 4803825 | -1.69% |
| 05 Dec 2022 | 115.50 | 110.95 | 116.40 | 110.75 | 12499766 | 5.24% |
| 02 Dec 2022 | 109.75 | 105.90 | 110.65 | 104.50 | 6867433 | 3.49% |
| 01 Dec 2022 | 106.05 | 106.95 | 106.95 | 104.35 | 3268207 | 0.14% |
| 30 Nov 2022 | 105.90 | 100.00 | 109.10 | 100.00 | 22588468 | 7.02% |
| 29 Nov 2022 | 98.95 | 99.90 | 101.20 | 98.25 | 1075669 | -0.90% |
| 28 Nov 2022 | 99.85 | 99.45 | 101.30 | 99.00 | 1785912 | -0.30% |
| 25 Nov 2022 | 100.15 | 99.25 | 101.00 | 97.55 | 2326912 | 1.21% |
| 24 Nov 2022 | 98.95 | 100.10 | 100.90 | 97.40 | 3469494 | 0.25% |
| 23 Nov 2022 | 98.70 | 91.95 | 99.80 | 91.65 | 8776915 | 8.22% |
| 22 Nov 2022 | 91.20 | 96.00 | 96.45 | 90.30 | 4361399 | -5.00% |
| 21 Nov 2022 | 96.00 | 99.00 | 99.50 | 95.75 | 1844862 | -2.54% |
| 18 Nov 2022 | 98.50 | 101.50 | 101.70 | 97.90 | 2281185 | -2.09% |
| 17 Nov 2022 | 100.60 | 101.00 | 102.00 | 100.15 | 1433341 | -0.74% |
| 16 Nov 2022 | 101.35 | 103.00 | 103.40 | 101.00 | 1533605 | -1.94% |
| 15 Nov 2022 | 103.35 | 102.80 | 104.25 | 102.55 | 1156362 | 0.54% |
| 14 Nov 2022 | 102.80 | 103.60 | 103.90 | 101.55 | 1656094 | -0.63% |
| 11 Nov 2022 | 103.45 | 105.00 | 105.35 | 102.50 | 2403396 | 0.63% |
| 10 Nov 2022 | 102.80 | 106.85 | 109.40 | 100.35 | 9214947 | -4.19% |
| 09 Nov 2022 | 107.30 | 106.10 | 109.55 | 104.50 | 5728242 | 1.90% |
| 07 Nov 2022 | 105.30 | 105.50 | 106.00 | 104.10 | 2593516 | 0.81% |
| 04 Nov 2022 | 104.45 | 102.00 | 105.25 | 101.85 | 4400551 | 3.01% |
| 03 Nov 2022 | 101.40 | 101.50 | 102.25 | 101.00 | 1485168 | -0.39% |
| 02 Nov 2022 | 101.80 | 102.50 | 103.35 | 101.05 | 1973158 | -0.20% |
| 01 Nov 2022 | 102.00 | 103.30 | 103.30 | 100.70 | 2921976 | -0.49% |
| 31 Oct 2022 | 102.50 | 105.70 | 106.45 | 102.00 | 3497589 | -2.05% |
| 28 Oct 2022 | 104.65 | 102.80 | 105.70 | 102.50 | 7006246 | 1.80% |
| 27 Oct 2022 | 102.80 | 100.45 | 104.05 | 100.20 | 4327761 | 2.70% |
| 25 Oct 2022 | 100.10 | 103.65 | 103.80 | 99.55 | 4049530 | -2.86% |
| 24 Oct 2022 | 103.05 | 101.85 | 103.75 | 101.55 | 2140559 | 3.00% |
| 21 Oct 2022 | 100.05 | 104.90 | 105.20 | 99.50 | 6382838 | -4.26% |
| 20 Oct 2022 | 104.50 | 104.90 | 105.35 | 104.25 | 2889733 | -0.81% |
| 19 Oct 2022 | 105.35 | 108.05 | 108.30 | 104.80 | 6134291 | -2.18% |
| 18 Oct 2022 | 107.70 | 105.00 | 108.70 | 104.30 | 12007927 | 3.71% |
| 17 Oct 2022 | 103.85 | 103.50 | 105.00 | 101.60 | 5835504 | 0.68% |
| 14 Oct 2022 | 103.15 | 102.90 | 105.40 | 101.50 | 13053826 | 2.13% |
| 13 Oct 2022 | 101.00 | 96.80 | 103.80 | 96.10 | 18262099 | 4.83% |
| 12 Oct 2022 | 96.35 | 98.70 | 99.25 | 94.50 | 5855614 | -1.28% |
| 11 Oct 2022 | 97.60 | 102.20 | 103.00 | 97.00 | 4694240 | -4.08% |
| 10 Oct 2022 | 101.75 | 100.20 | 103.35 | 99.60 | 9027012 | 0.00% |
| 07 Oct 2022 | 101.75 | 101.70 | 104.65 | 99.60 | 25057038 | 2.26% |
| 06 Oct 2022 | 99.50 | 101.60 | 101.80 | 98.50 | 5349504 | -0.70% |
| 04 Oct 2022 | 100.20 | 96.25 | 103.00 | 94.75 | 15329000 | 6.31% |
| 03 Oct 2022 | 94.25 | 96.90 | 97.00 | 93.60 | 2409104 | -2.13% |
| 30 Sep 2022 | 96.30 | 95.50 | 97.30 | 94.25 | 4447955 | 1.48% |
| 29 Sep 2022 | 94.90 | 95.95 | 97.80 | 93.05 | 3908108 | 0.11% |
| 28 Sep 2022 | 94.80 | 95.30 | 99.30 | 94.00 | 9052399 | -1.96% |
| 27 Sep 2022 | 96.70 | 90.75 | 97.70 | 86.80 | 9094696 | 8.35% |
| 26 Sep 2022 | 89.25 | 92.70 | 93.00 | 85.80 | 3509626 | -4.19% |
| 23 Sep 2022 | 93.15 | 95.50 | 95.65 | 91.85 | 3024413 | -0.64% |
| 22 Sep 2022 | 93.75 | 94.35 | 96.00 | 91.55 | 3227593 | 0.11% |
| 21 Sep 2022 | 93.65 | 96.15 | 97.45 | 92.50 | 3143324 | -3.25% |
| 20 Sep 2022 | 96.80 | 98.50 | 100.00 | 96.25 | 5922030 | -0.92% |
| 19 Sep 2022 | 97.70 | 95.10 | 98.45 | 93.25 | 7307054 | 3.61% |
| 16 Sep 2022 | 94.30 | 97.70 | 100.50 | 93.25 | 10394750 | -3.18% |
| 15 Sep 2022 | 97.40 | 94.10 | 101.40 | 92.70 | 28343707 | 6.04% |
| 14 Sep 2022 | 91.85 | 81.90 | 93.75 | 81.50 | 17250461 | 9.93% |
| 13 Sep 2022 | 83.55 | 81.60 | 84.95 | 81.60 | 2967675 | 2.39% |
| 12 Sep 2022 | 81.60 | 82.90 | 83.55 | 81.05 | 983855 | -1.03% |
| 09 Sep 2022 | 82.45 | 84.80 | 84.90 | 81.40 | 1716231 | -0.66% |
| 08 Sep 2022 | 83.00 | 82.90 | 83.75 | 82.20 | 1856604 | 0.97% |
| 07 Sep 2022 | 82.20 | 80.45 | 82.85 | 80.00 | 2246960 | 1.48% |
| 06 Sep 2022 | 81.00 | 83.00 | 83.45 | 80.50 | 1594766 | -1.94% |
| 05 Sep 2022 | 82.60 | 84.65 | 85.50 | 82.10 | 2444958 | -2.59% |
| 02 Sep 2022 | 84.80 | 84.60 | 85.80 | 83.90 | 3988803 | 1.19% |
| 01 Sep 2022 | 83.80 | 81.60 | 85.25 | 81.00 | 7053833 | 2.63% |
| 30 Aug 2022 | 81.65 | 78.25 | 84.20 | 78.25 | 10721838 | 5.63% |
| 29 Aug 2022 | 77.30 | 78.10 | 78.70 | 77.00 | 2318315 | -2.77% |
| 26 Aug 2022 | 79.50 | 82.00 | 82.40 | 78.55 | 4128275 | -2.45% |
| 25 Aug 2022 | 81.50 | 80.65 | 82.70 | 80.60 | 6240568 | 1.81% |
| 24 Aug 2022 | 80.05 | 77.45 | 82.85 | 77.00 | 17794960 | 3.49% |
| 23 Aug 2022 | 77.35 | 69.80 | 78.00 | 69.75 | 14778331 | 10.11% |
| 22 Aug 2022 | 70.25 | 70.50 | 70.80 | 69.75 | 666533 | 0.36% |
| 19 Aug 2022 | 70.00 | 70.80 | 71.50 | 69.75 | 1511227 | -1.13% |
| 18 Aug 2022 | 70.80 | 70.80 | 72.90 | 70.60 | 1444890 | 0.43% |
| 17 Aug 2022 | 70.50 | 70.75 | 71.10 | 70.00 | 781193 | 0.36% |
| 16 Aug 2022 | 70.25 | 69.90 | 71.40 | 69.50 | 957353 | 0.43% |
| 12 Aug 2022 | 69.95 | 70.35 | 71.65 | 69.10 | 1170144 | -0.14% |
| 11 Aug 2022 | 70.05 | 70.50 | 70.85 | 69.35 | 1089653 | 1.16% |
| 10 Aug 2022 | 69.25 | 71.00 | 71.30 | 69.00 | 916155 | -3.01% |
| 08 Aug 2022 | 71.40 | 72.00 | 72.00 | 70.35 | 1347086 | 0.28% |
| 05 Aug 2022 | 71.20 | 71.60 | 73.35 | 70.35 | 5278841 | 1.28% |
| 04 Aug 2022 | 70.30 | 67.00 | 72.35 | 67.00 | 11590096 | 5.71% |
| 03 Aug 2022 | 66.50 | 66.00 | 66.80 | 65.50 | 566955 | 0.83% |
| 02 Aug 2022 | 65.95 | 65.75 | 66.80 | 65.40 | 791241 | 0.53% |
| 01 Aug 2022 | 65.60 | 65.05 | 66.10 | 65.00 | 688121 | 0.85% |
| 29 Jul 2022 | 65.05 | 65.80 | 66.45 | 64.60 | 450671 | -0.61% |
| 28 Jul 2022 | 65.45 | 65.95 | 66.30 | 65.10 | 458110 | -0.38% |
| 27 Jul 2022 | 65.70 | 64.05 | 66.25 | 64.05 | 625181 | 2.02% |
| 26 Jul 2022 | 64.40 | 65.10 | 65.25 | 63.85 | 249754 | -1.00% |
| 25 Jul 2022 | 65.05 | 64.80 | 66.30 | 64.55 | 1001791 | 0.31% |
| 22 Jul 2022 | 64.85 | 64.90 | 65.20 | 64.30 | 769894 | -0.08% |
| 21 Jul 2022 | 64.90 | 65.50 | 65.95 | 64.70 | 760020 | -0.76% |
| 20 Jul 2022 | 65.40 | 66.50 | 66.80 | 65.10 | 494229 | -0.23% |
| 19 Jul 2022 | 65.55 | 65.35 | 66.20 | 65.15 | 623992 | 0.31% |
| 18 Jul 2022 | 65.35 | 66.35 | 66.70 | 64.80 | 892548 | -1.36% |
| 15 Jul 2022 | 66.25 | 66.00 | 67.00 | 65.65 | 1431294 | 0.91% |
| 14 Jul 2022 | 65.65 | 63.90 | 67.10 | 63.90 | 4454143 | 2.74% |
| 13 Jul 2022 | 63.90 | 63.75 | 64.90 | 63.50 | 611846 | 0.47% |
| 12 Jul 2022 | 63.60 | 64.00 | 65.25 | 63.00 | 942860 | -0.24% |
| 11 Jul 2022 | 63.75 | 62.95 | 64.25 | 62.35 | 1256568 | 1.27% |
| 08 Jul 2022 | 62.95 | 64.00 | 64.25 | 62.50 | 426126 | -1.10% |
| 07 Jul 2022 | 63.65 | 63.50 | 65.00 | 62.50 | 2440165 | 4.00% |
| 06 Jul 2022 | 61.20 | 61.20 | 61.75 | 61.00 | 192572 | 0.00% |
| 05 Jul 2022 | 61.20 | 61.15 | 61.85 | 60.75 | 306264 | 0.00% |
| 04 Jul 2022 | 61.20 | 61.00 | 62.15 | 60.25 | 385143 | -0.33% |
| 01 Jul 2022 | 61.40 | 58.50 | 61.80 | 58.05 | 501257 | 2.50% |
| 30 Jun 2022 | 59.90 | 60.30 | 61.60 | 59.65 | 188721 | -1.07% |
| 29 Jun 2022 | 60.55 | 59.95 | 61.95 | 59.30 | 378956 | 0.17% |
| 28 Jun 2022 | 60.45 | 58.80 | 61.00 | 58.00 | 664986 | 3.42% |
| 27 Jun 2022 | 58.45 | 58.95 | 59.50 | 58.00 | 192699 | 0.17% |
| 24 Jun 2022 | 58.35 | 58.60 | 58.95 | 57.90 | 164065 | 0.09% |
| 23 Jun 2022 | 58.30 | 58.30 | 58.85 | 57.65 | 230465 | 0.78% |
| 22 Jun 2022 | 57.85 | 57.70 | 59.20 | 57.05 | 406778 | 1.40% |
| 21 Jun 2022 | 57.05 | 57.15 | 58.05 | 56.05 | 340891 | 2.15% |
| 20 Jun 2022 | 55.85 | 57.50 | 57.85 | 55.05 | 378244 | -2.70% |
| 17 Jun 2022 | 57.40 | 58.20 | 58.20 | 56.05 | 393636 | -1.03% |
| 16 Jun 2022 | 58.00 | 59.35 | 59.35 | 57.55 | 297861 | -0.94% |
| 15 Jun 2022 | 58.55 | 58.30 | 59.40 | 58.30 | 200073 | 0.43% |
| 14 Jun 2022 | 58.30 | 58.95 | 59.35 | 58.00 | 207522 | -0.51% |
| 13 Jun 2022 | 58.60 | 59.00 | 59.75 | 58.30 | 245287 | -2.25% |
| 10 Jun 2022 | 59.95 | 59.80 | 60.80 | 59.60 | 235315 | -0.83% |
| 09 Jun 2022 | 60.45 | 60.00 | 60.85 | 59.70 | 153599 | 0.67% |
| 08 Jun 2022 | 60.05 | 60.90 | 60.95 | 59.80 | 366577 | -0.41% |
| 07 Jun 2022 | 60.30 | 60.55 | 61.40 | 60.00 | 351697 | -0.66% |
| 06 Jun 2022 | 60.70 | 60.35 | 61.20 | 60.05 | 269171 | 0.33% |
| 03 Jun 2022 | 60.50 | 61.00 | 61.90 | 60.05 | 294890 | -1.14% |
| 02 Jun 2022 | 61.20 | 60.50 | 61.75 | 60.20 | 405365 | 0.91% |
| 01 Jun 2022 | 60.65 | 60.20 | 61.40 | 60.20 | 259851 | 0.83% |
| 31 May 2022 | 60.15 | 59.80 | 60.80 | 59.10 | 424241 | 1.26% |
| 30 May 2022 | 59.40 | 59.45 | 59.75 | 59.00 | 395617 | 1.80% |
| 27 May 2022 | 58.35 | 59.00 | 59.50 | 57.40 | 443877 | -0.77% |
| 26 May 2022 | 58.80 | 59.40 | 59.65 | 57.00 | 523012 | 0.00% |
| 25 May 2022 | 58.80 | 60.45 | 60.65 | 58.05 | 350694 | -1.84% |
| 24 May 2022 | 59.90 | 61.10 | 61.55 | 58.55 | 285750 | -1.80% |
| 23 May 2022 | 61.00 | 62.15 | 63.10 | 60.20 | 1429637 | -1.61% |
| 20 May 2022 | 62.00 | 61.35 | 63.10 | 61.15 | 1612998 | 1.56% |
| 19 May 2022 | 61.05 | 60.90 | 61.75 | 60.45 | 630356 | -2.09% |
| 18 May 2022 | 62.35 | 63.25 | 63.75 | 62.05 | 739796 | -1.89% |
| 17 May 2022 | 63.55 | 63.15 | 64.30 | 62.45 | 1134935 | 0.16% |
| 16 May 2022 | 63.45 | 62.55 | 64.10 | 60.70 | 1643188 | 2.84% |
| 13 May 2022 | 61.70 | 62.95 | 63.40 | 58.85 | 2245479 | -0.24% |
| 12 May 2022 | 61.85 | 61.30 | 66.25 | 59.50 | 5799208 | 0.65% |
| 11 May 2022 | 61.45 | 59.35 | 67.70 | 55.15 | 2526128 | 5.13% |
| 10 May 2022 | 58.45 | 59.30 | 60.30 | 58.00 | 421754 | -1.43% |
| 09 May 2022 | 59.30 | 60.00 | 60.00 | 58.75 | 384754 | -1.50% |
| 06 May 2022 | 60.20 | 59.40 | 61.50 | 58.30 | 564404 | -0.41% |
| 05 May 2022 | 60.45 | 60.70 | 61.50 | 60.20 | 344826 | 0.08% |
| 04 May 2022 | 60.40 | 61.10 | 61.75 | 60.10 | 760085 | -0.33% |
| 02 May 2022 | 60.60 | 60.35 | 61.80 | 60.35 | 509294 | -0.49% |
| 29 Apr 2022 | 60.90 | 62.25 | 62.50 | 60.70 | 325871 | -1.30% |
| 28 Apr 2022 | 61.70 | 62.20 | 62.85 | 61.45 | 383496 | -0.80% |
| 27 Apr 2022 | 62.20 | 63.00 | 63.20 | 62.05 | 479314 | -1.58% |
| 26 Apr 2022 | 63.20 | 62.95 | 63.75 | 62.45 | 417059 | 2.02% |
| 25 Apr 2022 | 61.95 | 62.80 | 62.80 | 61.55 | 426185 | -1.90% |
| 22 Apr 2022 | 63.15 | 63.40 | 64.25 | 62.90 | 347322 | -1.56% |
| 21 Apr 2022 | 64.15 | 63.90 | 64.80 | 63.60 | 461748 | 1.74% |
| 20 Apr 2022 | 63.05 | 63.00 | 64.95 | 62.80 | 828967 | 0.40% |
| 19 Apr 2022 | 62.80 | 64.60 | 64.85 | 61.50 | 414094 | -1.88% |
| 18 Apr 2022 | 64.00 | 65.45 | 65.45 | 63.85 | 584317 | -2.44% |
| 13 Apr 2022 | 65.60 | 64.60 | 66.40 | 64.55 | 756829 | 1.71% |
| 12 Apr 2022 | 64.50 | 65.15 | 65.45 | 64.35 | 551039 | -1.68% |
| 11 Apr 2022 | 65.60 | 66.25 | 66.90 | 65.40 | 588932 | -0.91% |
| 08 Apr 2022 | 66.20 | 66.50 | 67.00 | 65.60 | 848713 | 0.15% |
| 07 Apr 2022 | 66.10 | 66.30 | 67.05 | 64.50 | 1496782 | -0.30% |
| 06 Apr 2022 | 66.30 | 64.15 | 66.95 | 63.75 | 1645905 | 3.03% |
| 05 Apr 2022 | 64.35 | 65.50 | 65.80 | 63.90 | 1238490 | -0.23% |
| 04 Apr 2022 | 64.50 | 62.10 | 64.90 | 61.80 | 2283216 | 4.20% |
| 01 Apr 2022 | 61.90 | 59.70 | 62.80 | 59.15 | 1571336 | 5.36% |
| 31 Mar 2022 | 58.75 | 61.00 | 61.25 | 57.70 | 2185831 | -3.61% |
| 30 Mar 2022 | 60.95 | 61.00 | 61.70 | 60.55 | 844773 | 0.25% |
| 29 Mar 2022 | 60.80 | 59.05 | 61.40 | 59.05 | 1551398 | 2.96% |
| 28 Mar 2022 | 59.05 | 59.50 | 60.25 | 58.70 | 898157 | -0.92% |
| 25 Mar 2022 | 59.60 | 60.50 | 60.55 | 59.50 | 519793 | -0.08% |
| 24 Mar 2022 | 59.65 | 60.00 | 60.55 | 59.50 | 732190 | -1.00% |
| 23 Mar 2022 | 60.25 | 61.70 | 61.70 | 60.00 | 714843 | -1.63% |
| 22 Mar 2022 | 61.25 | 60.50 | 62.00 | 60.40 | 618761 | 0.57% |
| 21 Mar 2022 | 60.90 | 61.40 | 61.80 | 60.75 | 537777 | -0.41% |
| 17 Mar 2022 | 61.15 | 61.20 | 62.20 | 61.00 | 895668 | 0.74% |
| 16 Mar 2022 | 60.70 | 60.70 | 61.20 | 60.55 | 271658 | 0.75% |
| 15 Mar 2022 | 60.25 | 60.50 | 61.35 | 60.00 | 419794 | -0.33% |
| 14 Mar 2022 | 60.45 | 61.80 | 62.25 | 59.80 | 585437 | -1.55% |
| 11 Mar 2022 | 61.40 | 61.80 | 62.30 | 61.10 | 352527 | -0.65% |
| 10 Mar 2022 | 61.80 | 62.65 | 64.00 | 61.50 | 720742 | 0.49% |
| 09 Mar 2022 | 61.50 | 60.20 | 62.20 | 59.90 | 1076052 | 2.50% |
| 08 Mar 2022 | 60.00 | 60.10 | 61.40 | 59.40 | 786240 | -0.17% |
| 07 Mar 2022 | 60.10 | 60.90 | 61.60 | 59.85 | 1486107 | -2.99% |
| 04 Mar 2022 | 61.95 | 59.00 | 63.75 | 58.50 | 3161649 | 3.86% |
| 03 Mar 2022 | 59.65 | 59.70 | 60.50 | 59.30 | 486538 | 1.02% |
| 02 Mar 2022 | 59.05 | 58.95 | 59.70 | 58.40 | 848572 | 0.17% |
| 28 Feb 2022 | 58.95 | 59.30 | 59.40 | 58.25 | 667966 | -0.84% |
| 25 Feb 2022 | 59.45 | 56.90 | 59.90 | 56.90 | 1147732 | 6.26% |
| 24 Feb 2022 | 55.95 | 57.80 | 58.20 | 55.65 | 1577213 | -5.57% |
| 23 Feb 2022 | 59.25 | 59.65 | 60.95 | 59.10 | 1138404 | 0.00% |
| 22 Feb 2022 | 59.25 | 60.00 | 60.05 | 59.00 | 1397037 | -1.99% |
| 21 Feb 2022 | 60.45 | 62.00 | 62.55 | 60.00 | 938772 | -2.97% |
| 18 Feb 2022 | 62.30 | 62.85 | 62.90 | 62.10 | 457980 | -1.03% |
| 17 Feb 2022 | 62.95 | 64.20 | 64.20 | 62.65 | 450943 | -0.87% |
| 16 Feb 2022 | 63.50 | 63.65 | 64.50 | 63.30 | 578122 | 0.32% |
| 15 Feb 2022 | 63.30 | 62.50 | 64.40 | 62.30 | 873748 | 0.88% |
| 14 Feb 2022 | 62.75 | 63.25 | 63.85 | 62.50 | 833498 | -2.41% |
| 11 Feb 2022 | 64.30 | 64.70 | 64.75 | 64.10 | 674997 | -0.85% |
| 10 Feb 2022 | 64.85 | 65.50 | 65.50 | 64.60 | 567374 | 0.00% |
| 09 Feb 2022 | 64.85 | 65.40 | 65.60 | 64.60 | 806503 | -0.23% |
| 08 Feb 2022 | 65.00 | 66.00 | 66.15 | 64.55 | 869311 | -1.22% |
| 07 Feb 2022 | 65.80 | 66.85 | 67.25 | 65.35 | 1148681 | -1.57% |
| 04 Feb 2022 | 66.85 | 68.25 | 68.75 | 66.60 | 1417826 | -1.33% |
| 03 Feb 2022 | 67.75 | 70.05 | 71.50 | 67.50 | 4343392 | -2.87% |
| 02 Feb 2022 | 69.75 | 67.45 | 70.75 | 67.00 | 2679222 | 4.49% |
| 01 Feb 2022 | 66.75 | 67.25 | 67.70 | 66.00 | 927467 | 0.30% |
| 31 Jan 2022 | 66.55 | 67.20 | 67.45 | 66.40 | 412311 | 0.38% |
| 28 Jan 2022 | 66.30 | 66.40 | 67.25 | 66.00 | 602287 | 0.99% |
| 27 Jan 2022 | 65.65 | 66.45 | 66.45 | 65.20 | 540528 | -0.98% |
| 25 Jan 2022 | 66.30 | 65.55 | 66.70 | 63.40 | 901327 | 1.84% |
| 24 Jan 2022 | 65.10 | 67.50 | 67.80 | 64.85 | 1015692 | -3.98% |
| 21 Jan 2022 | 67.80 | 67.90 | 68.20 | 67.20 | 641849 | -0.15% |
| 20 Jan 2022 | 67.90 | 68.20 | 69.00 | 67.65 | 983462 | -0.07% |
| 19 Jan 2022 | 67.95 | 68.75 | 69.10 | 67.75 | 678845 | -1.16% |
| 18 Jan 2022 | 68.75 | 70.00 | 70.20 | 68.30 | 626355 | -1.36% |
| 17 Jan 2022 | 69.70 | 70.05 | 70.50 | 69.40 | 837030 | -0.29% |
| 14 Jan 2022 | 69.90 | 69.70 | 70.40 | 69.40 | 1133903 | 0.07% |
| 13 Jan 2022 | 69.85 | 70.00 | 70.80 | 69.00 | 776934 | 0.00% |
| 12 Jan 2022 | 69.85 | 70.65 | 71.55 | 69.35 | 1041897 | -0.36% |
| 11 Jan 2022 | 70.10 | 71.15 | 71.80 | 70.00 | 1073623 | -1.96% |
| 10 Jan 2022 | 71.50 | 72.35 | 72.35 | 71.00 | 922307 | -0.07% |
| 07 Jan 2022 | 71.55 | 74.00 | 74.90 | 71.10 | 2835155 | -0.42% |
| 06 Jan 2022 | 71.85 | 71.65 | 73.90 | 71.25 | 1273468 | -1.71% |
| 05 Jan 2022 | 73.10 | 71.60 | 75.90 | 70.05 | 5008147 | 3.10% |
| 04 Jan 2022 | 70.90 | 68.45 | 71.90 | 68.10 | 1846950 | 3.88% |
| 03 Jan 2022 | 68.25 | 68.75 | 68.90 | 68.00 | 557353 | -0.29% |
| 31 Dec 2021 | 68.45 | 66.95 | 68.90 | 66.95 | 777625 | 2.47% |
| 30 Dec 2021 | 66.80 | 67.40 | 67.45 | 66.60 | 364153 | -0.45% |
| 29 Dec 2021 | 67.10 | 67.45 | 68.00 | 66.90 | 425196 | -0.81% |
| 28 Dec 2021 | 67.65 | 67.35 | 68.60 | 67.35 | 508037 | 0.59% |
| 27 Dec 2021 | 67.25 | 66.95 | 68.35 | 66.50 | 492504 | -0.74% |
| 24 Dec 2021 | 67.75 | 68.05 | 68.65 | 66.80 | 547612 | 0.30% |
| 23 Dec 2021 | 67.55 | 68.00 | 68.25 | 67.20 | 379276 | -0.07% |
| 22 Dec 2021 | 67.60 | 67.80 | 68.15 | 67.10 | 341851 | 0.52% |
| 21 Dec 2021 | 67.25 | 67.70 | 68.20 | 67.05 | 538810 | 0.82% |
| 20 Dec 2021 | 66.70 | 67.90 | 67.90 | 64.70 | 1216604 | -2.27% |
| 17 Dec 2021 | 68.25 | 69.90 | 70.15 | 67.75 | 1054141 | -2.92% |
| 16 Dec 2021 | 70.30 | 69.30 | 71.50 | 68.10 | 1364036 | 1.44% |
| 15 Dec 2021 | 69.30 | 69.50 | 70.25 | 68.70 | 539363 | -0.72% |
| 14 Dec 2021 | 69.80 | 69.90 | 70.80 | 69.45 | 482990 | -0.92% |
| 13 Dec 2021 | 70.45 | 71.80 | 72.55 | 70.10 | 763279 | -1.81% |
| 10 Dec 2021 | 71.75 | 70.25 | 72.15 | 70.10 | 1084269 | 1.77% |
| 09 Dec 2021 | 70.50 | 69.00 | 71.20 | 68.55 | 980726 | 2.62% |
| 08 Dec 2021 | 68.70 | 68.30 | 69.15 | 68.30 | 526127 | 1.25% |
| 07 Dec 2021 | 67.85 | 68.45 | 68.70 | 67.00 | 584583 | 0.22% |
| 06 Dec 2021 | 67.70 | 69.30 | 70.80 | 67.30 | 932923 | -2.17% |
| 03 Dec 2021 | 69.20 | 69.00 | 70.40 | 67.05 | 1360164 | 1.76% |
| 02 Dec 2021 | 68.00 | 69.00 | 69.20 | 67.65 | 469526 | 0.15% |
| 01 Dec 2021 | 67.90 | 67.70 | 68.50 | 67.00 | 447120 | 1.27% |
| 30 Nov 2021 | 67.05 | 67.60 | 69.30 | 66.50 | 937471 | 0.98% |
| 29 Nov 2021 | 66.40 | 67.40 | 68.00 | 64.45 | 1123298 | -1.48% |
| 26 Nov 2021 | 67.40 | 69.95 | 70.60 | 67.00 | 1397409 | -4.73% |
| 25 Nov 2021 | 70.75 | 71.00 | 72.00 | 70.25 | 430214 | -0.98% |
| 24 Nov 2021 | 71.45 | 70.10 | 72.75 | 70.10 | 1013630 | 1.93% |
| 23 Nov 2021 | 70.10 | 69.00 | 70.50 | 68.00 | 1027655 | 2.34% |
| 22 Nov 2021 | 68.50 | 73.50 | 73.75 | 68.10 | 1408933 | -5.97% |
| 18 Nov 2021 | 72.85 | 74.95 | 75.00 | 72.05 | 1065707 | -2.35% |
| 17 Nov 2021 | 74.60 | 75.00 | 75.85 | 74.20 | 868825 | -1.00% |
| 16 Nov 2021 | 75.35 | 75.80 | 76.60 | 75.15 | 797993 | -0.59% |
| 15 Nov 2021 | 75.80 | 78.55 | 78.55 | 75.20 | 1744959 | -2.88% |
| 12 Nov 2021 | 78.05 | 80.40 | 80.50 | 77.25 | 1430120 | -2.25% |
| 11 Nov 2021 | 79.85 | 81.90 | 82.45 | 79.50 | 2821262 | -2.02% |
| 10 Nov 2021 | 81.50 | 78.25 | 83.60 | 78.00 | 10337151 | 3.62% |
| 09 Nov 2021 | 78.65 | 78.30 | 79.80 | 78.00 | 1554141 | 0.45% |
| 08 Nov 2021 | 78.30 | 78.00 | 78.70 | 77.25 | 1521242 | 0.38% |
| 04 Nov 2021 | 78.00 | 78.45 | 79.10 | 77.70 | 572607 | 0.58% |
| 03 Nov 2021 | 77.55 | 78.60 | 79.30 | 77.25 | 2388363 | -0.51% |
| 02 Nov 2021 | 77.95 | 77.80 | 79.50 | 77.65 | 2138948 | 1.70% |
| 01 Nov 2021 | 76.65 | 76.30 | 77.55 | 76.30 | 870108 | 0.52% |
| 29 Oct 2021 | 76.25 | 76.25 | 78.15 | 75.65 | 1947467 | -0.39% |
| 28 Oct 2021 | 76.55 | 77.70 | 78.40 | 76.00 | 2121676 | 0.39% |
| 27 Oct 2021 | 76.25 | 76.00 | 78.60 | 75.40 | 3410455 | 0.59% |
| 26 Oct 2021 | 75.80 | 74.55 | 76.00 | 74.15 | 914208 | 2.23% |
| 25 Oct 2021 | 74.15 | 75.40 | 75.95 | 72.00 | 1283955 | -1.66% |
| 22 Oct 2021 | 75.40 | 76.75 | 77.35 | 74.80 | 1743376 | -0.26% |
| 21 Oct 2021 | 75.60 | 75.40 | 79.30 | 75.05 | 3135469 | 0.73% |
| 20 Oct 2021 | 75.05 | 75.65 | 76.70 | 74.55 | 1358479 | -0.60% |
| 19 Oct 2021 | 75.50 | 78.00 | 78.65 | 75.00 | 1767147 | -3.14% |
| 18 Oct 2021 | 77.95 | 79.50 | 80.50 | 77.65 | 2828462 | -1.08% |
| 14 Oct 2021 | 78.80 | 78.65 | 80.85 | 78.10 | 3033952 | 1.03% |
| 13 Oct 2021 | 78.00 | 79.65 | 80.25 | 77.85 | 2240618 | -1.27% |
| 12 Oct 2021 | 79.00 | 77.95 | 80.30 | 77.85 | 2382805 | 1.22% |
| 11 Oct 2021 | 78.05 | 78.50 | 80.40 | 77.00 | 3677288 | 0.06% |
| 08 Oct 2021 | 78.00 | 80.90 | 81.85 | 77.30 | 4768071 | -2.44% |
| 07 Oct 2021 | 79.95 | 76.00 | 80.55 | 75.35 | 16086688 | 13.32% |
| 06 Oct 2021 | 70.55 | 72.30 | 72.50 | 70.20 | 1064338 | -2.42% |
| 05 Oct 2021 | 72.30 | 73.10 | 73.40 | 72.20 | 690812 | -1.50% |
| 04 Oct 2021 | 73.40 | 74.10 | 74.95 | 73.10 | 948110 | -0.14% |
| 01 Oct 2021 | 73.50 | 72.80 | 74.15 | 72.00 | 1633264 | 0.82% |
| 30 Sep 2021 | 72.90 | 70.85 | 74.20 | 70.40 | 2689149 | 4.07% |
| 29 Sep 2021 | 70.05 | 68.95 | 70.50 | 68.10 | 604182 | 1.45% |
| 28 Sep 2021 | 69.05 | 69.40 | 69.75 | 68.50 | 674544 | -0.07% |
| 27 Sep 2021 | 69.10 | 70.40 | 70.80 | 68.50 | 573795 | -0.58% |
| 24 Sep 2021 | 69.50 | 70.65 | 70.65 | 68.75 | 860080 | -0.57% |
| 23 Sep 2021 | 69.90 | 71.30 | 73.00 | 69.05 | 1506590 | -1.06% |
| 22 Sep 2021 | 70.65 | 68.05 | 72.00 | 68.05 | 1579783 | 4.05% |
| 21 Sep 2021 | 67.90 | 69.65 | 69.65 | 67.00 | 1366605 | -2.51% |
| 20 Sep 2021 | 69.65 | 70.10 | 71.65 | 69.05 | 1045261 | -3.13% |
| 17 Sep 2021 | 71.90 | 73.30 | 73.35 | 70.25 | 1764057 | -1.03% |
| 16 Sep 2021 | 72.65 | 72.50 | 74.40 | 71.65 | 2872057 | 1.89% |
| 15 Sep 2021 | 71.30 | 67.10 | 72.20 | 67.00 | 4500779 | 6.98% |
| 14 Sep 2021 | 66.65 | 66.70 | 66.90 | 66.25 | 617145 | 1.29% |
| 13 Sep 2021 | 65.80 | 66.65 | 67.05 | 65.70 | 695057 | -0.23% |
| 09 Sep 2021 | 65.95 | 67.00 | 67.25 | 65.60 | 702325 | -1.49% |
| 08 Sep 2021 | 66.95 | 68.00 | 68.00 | 66.60 | 743322 | -0.45% |
| 07 Sep 2021 | 67.25 | 67.70 | 68.50 | 66.25 | 1297910 | 0.90% |
| 06 Sep 2021 | 66.65 | 66.10 | 67.90 | 66.10 | 962796 | 0.68% |
| 03 Sep 2021 | 66.20 | 65.65 | 67.30 | 64.50 | 2683374 | 1.92% |
| 02 Sep 2021 | 64.95 | 66.00 | 66.50 | 64.75 | 1403621 | -2.04% |
| 01 Sep 2021 | 66.30 | 67.40 | 67.85 | 65.85 | 898242 | -1.19% |
| 31 Aug 2021 | 67.10 | 63.55 | 69.25 | 63.15 | 3789051 | 6.59% |
| 30 Aug 2021 | 62.95 | 63.70 | 63.70 | 62.70 | 892859 | 0.08% |
| 27 Aug 2021 | 62.90 | 62.95 | 63.35 | 62.50 | 351021 | -0.08% |
| 26 Aug 2021 | 62.95 | 63.70 | 63.70 | 62.70 | 423669 | -0.55% |
| 25 Aug 2021 | 63.30 | 62.80 | 63.70 | 62.50 | 677773 | 1.61% |
| 24 Aug 2021 | 62.30 | 62.35 | 62.85 | 61.80 | 571981 | 0.40% |
| 23 Aug 2021 | 62.05 | 62.05 | 63.75 | 61.50 | 1129181 | 0.40% |
| 20 Aug 2021 | 61.80 | 62.50 | 62.50 | 61.00 | 1016543 | -1.67% |
| 18 Aug 2021 | 62.85 | 63.55 | 64.65 | 62.60 | 961663 | -1.80% |
| 17 Aug 2021 | 64.00 | 65.60 | 66.15 | 63.80 | 1229952 | -1.54% |
| 16 Aug 2021 | 65.00 | 66.00 | 66.15 | 64.85 | 684069 | -1.66% |
| 13 Aug 2021 | 66.10 | 67.10 | 67.45 | 66.00 | 1012263 | -1.49% |
| 12 Aug 2021 | 67.10 | 68.15 | 68.15 | 66.60 | 1196316 | 0.15% |
| 11 Aug 2021 | 67.00 | 66.00 | 67.35 | 63.75 | 3075150 | 1.52% |
| 10 Aug 2021 | 66.00 | 67.35 | 67.50 | 64.85 | 3626336 | -1.27% |
| 09 Aug 2021 | 66.85 | 68.00 | 68.50 | 66.50 | 2722708 | 0.00% |
| 06 Aug 2021 | 66.85 | 71.05 | 71.45 | 66.10 | 11092950 | -5.65% |
| 05 Aug 2021 | 70.85 | 72.80 | 72.80 | 70.45 | 953982 | -2.14% |
| 04 Aug 2021 | 72.40 | 74.55 | 75.30 | 72.30 | 1136730 | -2.56% |
| 03 Aug 2021 | 74.30 | 72.20 | 75.70 | 71.80 | 4097464 | 3.55% |
| 02 Aug 2021 | 71.75 | 72.15 | 72.35 | 71.10 | 1081486 | 1.13% |
| 30 Jul 2021 | 70.95 | 71.00 | 71.40 | 70.35 | 1017106 | 0.00% |
| 29 Jul 2021 | 70.95 | 70.85 | 71.60 | 70.75 | 769212 | 0.14% |
| 28 Jul 2021 | 70.85 | 72.05 | 72.35 | 70.40 | 1056740 | -1.67% |
| 27 Jul 2021 | 72.05 | 72.15 | 73.10 | 71.00 | 1862309 | -0.07% |
| 26 Jul 2021 | 72.10 | 71.50 | 74.15 | 71.30 | 1255438 | -0.28% |
| 23 Jul 2021 | 72.30 | 73.80 | 73.95 | 72.10 | 667563 | -1.36% |
| 22 Jul 2021 | 73.30 | 73.30 | 74.35 | 73.00 | 896398 | 1.24% |
| 20 Jul 2021 | 72.40 | 72.35 | 74.50 | 70.30 | 1503996 | -0.55% |
| 19 Jul 2021 | 72.80 | 74.95 | 74.95 | 72.25 | 1578263 | -2.93% |
| 16 Jul 2021 | 75.00 | 75.00 | 75.90 | 74.80 | 854839 | -0.13% |
| 15 Jul 2021 | 75.10 | 76.35 | 76.50 | 74.50 | 2133637 | -1.25% |
| 14 Jul 2021 | 76.05 | 76.10 | 77.35 | 75.85 | 1734193 | -0.59% |
| 13 Jul 2021 | 76.50 | 77.05 | 77.50 | 76.00 | 2483478 | -0.20% |
| 12 Jul 2021 | 76.65 | 78.25 | 78.35 | 76.55 | 1260750 | -1.10% |
| 09 Jul 2021 | 77.50 | 77.40 | 78.15 | 77.05 | 927960 | -0.58% |
| 08 Jul 2021 | 77.95 | 79.00 | 79.30 | 77.65 | 2116905 | 0.58% |
| 07 Jul 2021 | 77.50 | 78.00 | 79.60 | 77.10 | 2372762 | 1.04% |
| 06 Jul 2021 | 76.70 | 77.00 | 78.65 | 76.30 | 1320043 | -0.39% |
| 05 Jul 2021 | 77.00 | 79.50 | 79.50 | 76.60 | 2033534 | -1.35% |
| 02 Jul 2021 | 78.05 | 76.40 | 78.80 | 76.35 | 1246799 | 2.23% |
| 01 Jul 2021 | 76.35 | 78.20 | 78.30 | 74.80 | 1564595 | -2.43% |
| 30 Jun 2021 | 78.25 | 77.20 | 78.80 | 77.05 | 1510378 | 1.03% |
| 29 Jun 2021 | 77.45 | 78.05 | 79.10 | 77.20 | 928364 | -1.78% |
| 28 Jun 2021 | 78.85 | 79.90 | 80.60 | 78.50 | 880358 | -0.44% |
| 25 Jun 2021 | 79.20 | 80.10 | 80.10 | 78.60 | 1068780 | -0.69% |
| 24 Jun 2021 | 79.75 | 80.50 | 81.30 | 79.50 | 1775776 | -1.36% |
| 23 Jun 2021 | 80.85 | 82.10 | 82.25 | 80.10 | 1254806 | -0.80% |
| 22 Jun 2021 | 81.50 | 81.25 | 83.15 | 80.95 | 2739458 | 2.07% |
| 21 Jun 2021 | 79.85 | 77.50 | 81.40 | 77.30 | 2034688 | -0.81% |
| 18 Jun 2021 | 80.50 | 82.15 | 82.60 | 76.00 | 3070198 | -1.71% |
| 17 Jun 2021 | 81.90 | 82.75 | 84.80 | 81.50 | 3029064 | 0.12% |
| 16 Jun 2021 | 81.80 | 84.00 | 84.50 | 81.50 | 2821152 | -1.74% |
| 15 Jun 2021 | 83.25 | 83.80 | 85.65 | 82.85 | 2155056 | -0.54% |
| 14 Jun 2021 | 83.70 | 85.30 | 85.35 | 80.10 | 3921589 | -1.76% |
| 11 Jun 2021 | 85.20 | 86.55 | 87.10 | 84.30 | 2646097 | -1.27% |
| 10 Jun 2021 | 86.30 | 87.00 | 88.25 | 85.85 | 5456977 | 1.05% |
| 09 Jun 2021 | 85.40 | 83.15 | 89.75 | 82.30 | 15698948 | 4.66% |
| 08 Jun 2021 | 81.60 | 83.75 | 84.50 | 79.25 | 4806090 | -1.92% |
| 07 Jun 2021 | 83.20 | 82.45 | 84.65 | 82.05 | 7670757 | 2.91% |
| 04 Jun 2021 | 80.85 | 72.25 | 82.65 | 72.20 | 23826899 | 13.71% |
| 03 Jun 2021 | 71.10 | 70.75 | 71.60 | 70.10 | 3959414 | 1.21% |
| 02 Jun 2021 | 70.25 | 69.30 | 70.80 | 68.10 | 4229691 | 3.38% |
| 01 Jun 2021 | 67.95 | 67.00 | 69.20 | 67.00 | 3204915 | 1.72% |
| 31 May 2021 | 66.80 | 68.00 | 68.20 | 66.60 | 2315437 | -1.62% |
| 28 May 2021 | 67.90 | 69.80 | 70.00 | 67.50 | 4577224 | -0.88% |
| 27 May 2021 | 68.50 | 71.80 | 72.70 | 68.15 | 7219130 | -3.79% |
| 26 May 2021 | 71.20 | 69.00 | 72.40 | 69.00 | 8567087 | 4.94% |
| 25 May 2021 | 67.85 | 64.00 | 68.40 | 63.50 | 12120772 | 7.70% |
| 24 May 2021 | 63.00 | 62.05 | 63.65 | 61.70 | 3276413 | 1.78% |
| 21 May 2021 | 61.90 | 61.10 | 64.00 | 59.85 | 6130052 | 3.00% |
| 20 May 2021 | 60.10 | 61.70 | 61.90 | 59.80 | 2434240 | -1.80% |
| 19 May 2021 | 61.20 | 61.25 | 61.60 | 60.85 | 1122948 | -0.08% |
| 18 May 2021 | 61.25 | 60.75 | 61.45 | 60.75 | 1192298 | 0.82% |
| 17 May 2021 | 60.75 | 61.20 | 61.70 | 60.30 | 1084150 | -0.08% |
| 14 May 2021 | 60.80 | 63.00 | 63.95 | 60.20 | 2581690 | -2.49% |
| 12 May 2021 | 62.35 | 64.45 | 64.90 | 61.80 | 2592651 | -1.97% |
| 11 May 2021 | 63.60 | 61.50 | 64.90 | 61.00 | 4982475 | 3.41% |
| 10 May 2021 | 61.50 | 59.40 | 62.00 | 59.20 | 3883522 | 4.59% |
| 07 May 2021 | 58.80 | 57.00 | 59.65 | 56.30 | 4763134 | 3.70% |
| 06 May 2021 | 56.70 | 58.45 | 58.80 | 56.60 | 2238052 | -2.41% |
| 05 May 2021 | 58.10 | 58.50 | 59.50 | 58.00 | 1580604 | -0.26% |
| 04 May 2021 | 58.25 | 58.65 | 60.70 | 58.10 | 2298017 | -0.68% |
| 03 May 2021 | 58.65 | 59.70 | 59.70 | 58.55 | 1696511 | -2.09% |
| 30 Apr 2021 | 59.90 | 61.00 | 61.20 | 59.75 | 2347572 | -2.20% |
| 29 Apr 2021 | 61.25 | 62.00 | 62.85 | 61.10 | 1938409 | -0.65% |
| 28 Apr 2021 | 61.65 | 61.55 | 62.90 | 60.60 | 4057145 | 0.41% |
| 27 Apr 2021 | 61.40 | 64.00 | 64.80 | 61.20 | 3532919 | -3.84% |
| 26 Apr 2021 | 63.85 | 65.90 | 67.00 | 63.75 | 2193105 | -2.67% |
| 23 Apr 2021 | 65.60 | 66.60 | 66.70 | 65.50 | 1823091 | -1.65% |
| 22 Apr 2021 | 66.70 | 67.00 | 67.15 | 66.40 | 851612 | -0.67% |
| 20 Apr 2021 | 67.15 | 67.20 | 68.35 | 66.80 | 797720 | 0.45% |
| 19 Apr 2021 | 66.85 | 67.80 | 67.80 | 65.70 | 1228866 | -2.98% |
| 16 Apr 2021 | 68.90 | 69.00 | 69.70 | 68.80 | 909629 | -0.14% |
| 15 Apr 2021 | 69.00 | 69.00 | 69.85 | 68.55 | 896321 | -0.43% |
| 13 Apr 2021 | 69.30 | 69.00 | 69.85 | 68.05 | 1439847 | 1.39% |
| 12 Apr 2021 | 68.35 | 70.90 | 70.90 | 68.00 | 2042113 | -3.73% |
| 09 Apr 2021 | 71.00 | 73.00 | 73.10 | 70.45 | 2357516 | -2.54% |
| 08 Apr 2021 | 72.85 | 71.90 | 75.00 | 71.40 | 4824848 | 4.22% |
| 07 Apr 2021 | 69.90 | 70.55 | 70.90 | 69.80 | 1625067 | -0.64% |
| 06 Apr 2021 | 70.35 | 70.30 | 71.25 | 69.10 | 2379469 | 0.64% |
| 05 Apr 2021 | 69.90 | 71.50 | 71.50 | 68.55 | 2399032 | -2.10% |
| 01 Apr 2021 | 71.40 | 68.60 | 72.75 | 68.20 | 7403570 | 4.85% |
| 31 Mar 2021 | 68.10 | 71.75 | 71.75 | 67.65 | 4659613 | -3.88% |
| 30 Mar 2021 | 70.85 | 75.95 | 77.90 | 69.65 | 11092972 | -5.78% |
