K E C International Ltd
NSE :KEC BSE :532714 Sector : Capital Goods - Electrical EquipmentBuy, Sell or Hold KEC ?
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
KEC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 790.60 | 780.00 | 795.00 | 775.20 | 730350 | 1.41% |
| 16 May 2024 | 779.60 | 763.30 | 805.65 | 761.35 | 2229692 | 2.48% |
| 15 May 2024 | 760.75 | 723.85 | 789.00 | 717.00 | 4321732 | 5.67% |
| 14 May 2024 | 719.90 | 724.25 | 724.25 | 717.00 | 139756 | 0.38% |
| 13 May 2024 | 717.15 | 727.65 | 727.80 | 715.05 | 131691 | -0.95% |
| 10 May 2024 | 724.00 | 746.00 | 747.00 | 715.10 | 254093 | -1.63% |
| 09 May 2024 | 736.00 | 746.65 | 746.65 | 727.10 | 310093 | -0.14% |
| 08 May 2024 | 737.00 | 755.50 | 769.80 | 733.00 | 1094782 | -0.45% |
| 07 May 2024 | 740.35 | 738.90 | 749.20 | 736.00 | 340720 | -1.55% |
| 06 May 2024 | 752.00 | 757.90 | 757.90 | 731.60 | 207544 | 0.01% |
| 03 May 2024 | 751.90 | 749.50 | 755.00 | 733.10 | 258915 | 0.84% |
| 02 May 2024 | 745.60 | 750.75 | 750.75 | 736.70 | 140034 | -0.43% |
| 30 Apr 2024 | 748.80 | 764.70 | 779.70 | 745.00 | 1764429 | 2.37% |
| 29 Apr 2024 | 731.50 | 729.80 | 738.45 | 722.05 | 157612 | 0.74% |
| 26 Apr 2024 | 726.15 | 733.80 | 736.00 | 721.70 | 181877 | -1.04% |
| 25 Apr 2024 | 733.80 | 736.35 | 741.70 | 732.00 | 123173 | -0.65% |
| 24 Apr 2024 | 738.60 | 736.00 | 745.15 | 730.20 | 243287 | 0.66% |
| 23 Apr 2024 | 733.75 | 741.90 | 741.95 | 723.00 | 395954 | -0.45% |
| 22 Apr 2024 | 737.05 | 703.00 | 740.00 | 700.00 | 1170539 | 5.77% |
| 19 Apr 2024 | 696.85 | 693.00 | 711.60 | 692.05 | 423635 | -0.63% |
| 18 Apr 2024 | 701.30 | 704.85 | 711.55 | 699.30 | 346352 | 0.00% |
| 16 Apr 2024 | 701.30 | 704.10 | 716.50 | 697.55 | 357347 | -0.40% |
| 15 Apr 2024 | 704.10 | 738.00 | 738.70 | 701.00 | 934533 | -5.71% |
| 12 Apr 2024 | 746.70 | 762.45 | 763.95 | 742.40 | 300082 | -2.32% |
| 10 Apr 2024 | 764.40 | 760.00 | 769.80 | 753.00 | 353912 | 0.93% |
| 09 Apr 2024 | 757.35 | 756.80 | 761.50 | 743.20 | 412590 | 0.45% |
| 08 Apr 2024 | 753.95 | 764.30 | 768.95 | 747.00 | 580240 | -0.78% |
| 05 Apr 2024 | 759.90 | 769.75 | 789.70 | 752.60 | 2439283 | -1.28% |
| 04 Apr 2024 | 769.75 | 768.00 | 838.85 | 755.55 | 18533865 | 5.63% |
| 03 Apr 2024 | 728.70 | 734.00 | 740.05 | 725.00 | 108731 | -0.86% |
| 02 Apr 2024 | 735.00 | 713.50 | 741.95 | 712.35 | 232926 | 2.17% |
| 01 Apr 2024 | 719.40 | 705.00 | 723.00 | 690.25 | 194041 | 3.62% |
| 28 Mar 2024 | 694.25 | 679.60 | 699.20 | 675.00 | 270865 | 2.16% |
| 27 Mar 2024 | 679.60 | 676.55 | 688.95 | 674.05 | 857144 | 0.94% |
| 26 Mar 2024 | 673.30 | 675.40 | 681.40 | 667.30 | 147068 | 0.16% |
| 22 Mar 2024 | 672.25 | 666.60 | 680.00 | 661.00 | 575299 | 1.36% |
| 21 Mar 2024 | 663.25 | 657.80 | 670.45 | 657.80 | 478389 | 1.35% |
| 20 Mar 2024 | 654.40 | 665.35 | 669.20 | 649.00 | 117106 | -1.16% |
| 19 Mar 2024 | 662.10 | 680.30 | 680.30 | 658.05 | 156202 | -2.03% |
| 18 Mar 2024 | 675.80 | 668.95 | 684.85 | 662.10 | 327091 | 1.53% |
| 15 Mar 2024 | 665.60 | 685.25 | 691.20 | 661.60 | 452759 | -2.87% |
| 14 Mar 2024 | 685.30 | 700.95 | 709.50 | 681.05 | 886400 | -0.64% |
| 13 Mar 2024 | 689.70 | 733.20 | 742.00 | 684.55 | 578908 | -6.20% |
| 12 Mar 2024 | 735.30 | 738.50 | 764.00 | 726.00 | 1560844 | -1.75% |
| 11 Mar 2024 | 748.40 | 711.30 | 769.50 | 708.45 | 4687316 | 6.58% |
| 07 Mar 2024 | 702.20 | 700.50 | 715.35 | 693.90 | 233905 | 0.27% |
| 06 Mar 2024 | 700.30 | 727.55 | 727.55 | 697.65 | 428381 | -3.27% |
| 05 Mar 2024 | 723.95 | 730.10 | 730.10 | 713.30 | 163009 | -0.84% |
| 04 Mar 2024 | 730.10 | 724.30 | 737.00 | 705.05 | 409814 | 1.27% |
| 02 Mar 2024 | 720.95 | 714.70 | 724.90 | 714.25 | 17433 | 0.87% |
| 01 Mar 2024 | 714.70 | 727.00 | 728.05 | 711.15 | 266166 | -1.64% |
| 29 Feb 2024 | 726.65 | 727.00 | 730.00 | 701.15 | 784649 | -0.06% |
| 28 Feb 2024 | 727.05 | 700.50 | 737.50 | 700.35 | 2910760 | 4.22% |
| 27 Feb 2024 | 697.60 | 673.60 | 700.65 | 672.15 | 1534063 | 3.96% |
| 26 Feb 2024 | 671.05 | 680.30 | 680.30 | 665.35 | 174958 | -0.84% |
| 23 Feb 2024 | 676.75 | 666.85 | 680.45 | 663.85 | 247155 | 1.99% |
| 22 Feb 2024 | 663.55 | 658.60 | 671.45 | 652.25 | 178465 | 1.28% |
| 21 Feb 2024 | 655.15 | 656.10 | 663.90 | 652.00 | 137544 | -0.02% |
| 20 Feb 2024 | 655.30 | 667.40 | 670.85 | 650.00 | 259872 | -1.81% |
| 19 Feb 2024 | 667.40 | 672.10 | 675.60 | 659.55 | 180469 | -0.17% |
| 16 Feb 2024 | 668.55 | 687.00 | 689.10 | 666.70 | 278074 | -2.97% |
| 15 Feb 2024 | 689.00 | 699.85 | 704.00 | 684.00 | 492505 | -0.96% |
| 14 Feb 2024 | 695.65 | 660.00 | 699.00 | 652.70 | 668545 | 3.41% |
| 13 Feb 2024 | 672.70 | 657.00 | 675.00 | 641.30 | 324544 | 2.70% |
| 12 Feb 2024 | 655.00 | 657.35 | 670.00 | 637.00 | 331523 | -0.58% |
| 09 Feb 2024 | 658.85 | 660.95 | 671.25 | 650.00 | 377295 | -0.27% |
| 08 Feb 2024 | 660.65 | 672.10 | 685.00 | 660.00 | 973628 | 1.13% |
| 07 Feb 2024 | 653.25 | 660.00 | 665.00 | 650.00 | 144253 | -0.89% |
| 06 Feb 2024 | 659.10 | 654.90 | 665.95 | 654.05 | 180413 | 1.06% |
| 05 Feb 2024 | 652.20 | 669.70 | 669.70 | 649.60 | 338579 | -2.10% |
| 02 Feb 2024 | 666.20 | 670.70 | 670.70 | 658.90 | 463112 | 0.82% |
| 01 Feb 2024 | 660.80 | 664.05 | 667.50 | 643.55 | 458658 | 0.48% |
| 31 Jan 2024 | 657.65 | 646.50 | 675.00 | 640.55 | 2894576 | 4.60% |
| 30 Jan 2024 | 628.75 | 640.00 | 643.70 | 625.10 | 682302 | 0.81% |
| 29 Jan 2024 | 623.70 | 616.95 | 625.75 | 616.55 | 117685 | 1.26% |
| 25 Jan 2024 | 615.95 | 625.90 | 625.90 | 611.00 | 89124 | -1.28% |
| 24 Jan 2024 | 623.95 | 618.10 | 627.00 | 606.60 | 207490 | 0.95% |
| 23 Jan 2024 | 618.10 | 620.20 | 633.00 | 611.00 | 402037 | 0.19% |
| 20 Jan 2024 | 616.95 | 625.05 | 627.45 | 615.85 | 84475 | -1.30% |
| 19 Jan 2024 | 625.05 | 624.60 | 626.50 | 614.20 | 246701 | 0.57% |
| 18 Jan 2024 | 621.50 | 615.15 | 628.00 | 597.00 | 631267 | 1.02% |
| 17 Jan 2024 | 615.20 | 621.00 | 621.00 | 610.50 | 254396 | -1.58% |
| 16 Jan 2024 | 625.10 | 623.90 | 629.15 | 619.05 | 497437 | 0.73% |
| 15 Jan 2024 | 620.55 | 613.20 | 621.70 | 607.00 | 342633 | 1.74% |
| 12 Jan 2024 | 609.95 | 608.55 | 616.00 | 606.15 | 504228 | 0.73% |
| 11 Jan 2024 | 605.50 | 609.20 | 616.30 | 602.30 | 621819 | -0.57% |
| 10 Jan 2024 | 608.95 | 608.50 | 610.00 | 597.55 | 217912 | 0.16% |
| 09 Jan 2024 | 608.00 | 613.95 | 615.35 | 604.25 | 125067 | -0.69% |
| 08 Jan 2024 | 612.25 | 611.00 | 619.70 | 607.05 | 1133773 | 1.32% |
| 05 Jan 2024 | 604.30 | 596.00 | 607.40 | 591.75 | 617898 | 2.30% |
| 04 Jan 2024 | 590.70 | 600.00 | 605.00 | 589.05 | 349166 | -1.06% |
| 03 Jan 2024 | 597.05 | 604.55 | 604.55 | 596.00 | 249243 | -0.74% |
| 02 Jan 2024 | 601.50 | 605.55 | 607.25 | 596.20 | 186255 | -0.67% |
| 01 Jan 2024 | 605.55 | 595.75 | 611.70 | 588.00 | 1043801 | 2.77% |
| 29 Dec 2023 | 589.20 | 596.90 | 598.45 | 586.05 | 568937 | -0.28% |
| 28 Dec 2023 | 590.85 | 590.05 | 605.90 | 587.00 | 798808 | 0.14% |
| 27 Dec 2023 | 590.05 | 595.30 | 595.70 | 588.65 | 120963 | -0.43% |
| 26 Dec 2023 | 592.60 | 601.70 | 603.35 | 591.25 | 415728 | -1.03% |
| 22 Dec 2023 | 598.75 | 600.95 | 604.95 | 595.00 | 136049 | 0.25% |
| 21 Dec 2023 | 597.25 | 600.00 | 605.90 | 593.00 | 256620 | -1.50% |
| 20 Dec 2023 | 606.35 | 619.45 | 623.20 | 601.20 | 343191 | -1.50% |
| 19 Dec 2023 | 615.60 | 613.95 | 620.95 | 610.20 | 318688 | 0.74% |
| 18 Dec 2023 | 611.05 | 618.00 | 621.70 | 609.00 | 215342 | -0.67% |
| 15 Dec 2023 | 615.20 | 620.30 | 623.70 | 614.20 | 178263 | -0.36% |
| 14 Dec 2023 | 617.40 | 630.10 | 630.45 | 615.50 | 203481 | -1.56% |
| 13 Dec 2023 | 627.20 | 628.05 | 632.95 | 621.00 | 425458 | 0.22% |
| 12 Dec 2023 | 625.80 | 621.60 | 628.25 | 615.00 | 228514 | 1.21% |
| 11 Dec 2023 | 618.30 | 624.05 | 631.45 | 617.00 | 268277 | -1.28% |
| 08 Dec 2023 | 626.30 | 629.80 | 631.80 | 622.00 | 172363 | -0.56% |
| 07 Dec 2023 | 629.80 | 622.85 | 636.90 | 615.20 | 477021 | 1.12% |
| 06 Dec 2023 | 622.85 | 619.35 | 624.50 | 610.80 | 299568 | 1.05% |
| 05 Dec 2023 | 616.40 | 607.20 | 619.15 | 606.20 | 559696 | 0.78% |
| 04 Dec 2023 | 611.60 | 595.00 | 613.50 | 594.05 | 726473 | 3.73% |
| 01 Dec 2023 | 589.60 | 581.25 | 593.20 | 579.30 | 711840 | 1.95% |
| 30 Nov 2023 | 578.35 | 580.25 | 585.45 | 574.00 | 304677 | -0.32% |
| 29 Nov 2023 | 580.20 | 568.00 | 588.50 | 568.00 | 555653 | 2.24% |
| 28 Nov 2023 | 567.50 | 577.60 | 581.50 | 566.15 | 436664 | -1.75% |
| 24 Nov 2023 | 577.60 | 587.30 | 587.30 | 575.55 | 295974 | -1.31% |
| 23 Nov 2023 | 585.25 | 599.70 | 601.00 | 582.65 | 195668 | -1.92% |
| 22 Nov 2023 | 596.70 | 602.00 | 605.85 | 592.10 | 292842 | 0.16% |
| 21 Nov 2023 | 595.75 | 621.70 | 626.00 | 592.00 | 1570975 | -0.60% |
| 20 Nov 2023 | 599.35 | 599.00 | 602.40 | 587.20 | 286296 | 0.06% |
| 17 Nov 2023 | 599.00 | 584.60 | 600.80 | 578.50 | 386419 | 2.38% |
| 16 Nov 2023 | 585.10 | 591.95 | 594.60 | 578.00 | 614365 | -1.30% |
| 15 Nov 2023 | 592.80 | 576.40 | 598.00 | 569.00 | 839390 | 3.73% |
| 13 Nov 2023 | 571.50 | 579.60 | 579.90 | 563.25 | 404109 | -1.40% |
| 12 Nov 2023 | 579.60 | 580.00 | 583.70 | 578.00 | 62968 | 0.49% |
| 10 Nov 2023 | 576.75 | 574.00 | 582.00 | 571.20 | 208328 | 0.13% |
| 09 Nov 2023 | 576.00 | 556.10 | 580.00 | 556.00 | 844572 | 3.12% |
| 08 Nov 2023 | 558.55 | 561.95 | 566.95 | 550.05 | 1309743 | -0.29% |
| 07 Nov 2023 | 560.20 | 584.90 | 584.90 | 558.00 | 960076 | -3.71% |
| 06 Nov 2023 | 581.80 | 604.20 | 610.15 | 577.00 | 655873 | -3.21% |
| 03 Nov 2023 | 601.10 | 620.00 | 626.15 | 600.00 | 280554 | -2.21% |
| 02 Nov 2023 | 614.70 | 626.00 | 635.15 | 613.25 | 392487 | -1.09% |
| 01 Nov 2023 | 621.45 | 636.80 | 645.50 | 618.10 | 259505 | -1.09% |
| 31 Oct 2023 | 628.30 | 641.90 | 648.50 | 624.10 | 383419 | -2.70% |
| 30 Oct 2023 | 645.75 | 629.20 | 649.80 | 621.00 | 143922 | 2.63% |
| 27 Oct 2023 | 629.20 | 633.00 | 639.35 | 624.10 | 126472 | -0.67% |
| 26 Oct 2023 | 633.45 | 613.55 | 639.70 | 597.90 | 313979 | 3.05% |
| 25 Oct 2023 | 614.70 | 628.25 | 631.20 | 597.00 | 400487 | -2.16% |
| 23 Oct 2023 | 628.25 | 656.15 | 659.95 | 620.00 | 157809 | -3.78% |
| 20 Oct 2023 | 652.95 | 660.00 | 665.30 | 651.05 | 106196 | -0.99% |
| 19 Oct 2023 | 659.50 | 669.20 | 669.20 | 657.30 | 114307 | -1.15% |
| 18 Oct 2023 | 667.20 | 660.00 | 670.00 | 654.60 | 331826 | 2.11% |
| 17 Oct 2023 | 653.40 | 685.00 | 685.00 | 647.15 | 1000053 | 0.21% |
| 16 Oct 2023 | 652.05 | 654.60 | 662.70 | 650.10 | 95467 | -0.34% |
| 13 Oct 2023 | 654.30 | 644.85 | 656.20 | 644.00 | 157718 | 1.32% |
| 12 Oct 2023 | 645.80 | 654.55 | 660.00 | 644.00 | 183905 | -1.14% |
| 11 Oct 2023 | 653.25 | 667.75 | 669.90 | 646.25 | 351789 | -1.74% |
| 10 Oct 2023 | 664.80 | 667.65 | 674.65 | 663.55 | 106508 | 0.07% |
| 09 Oct 2023 | 664.35 | 675.00 | 678.95 | 661.00 | 131132 | -3.14% |
| 06 Oct 2023 | 685.90 | 674.75 | 689.95 | 673.95 | 208485 | 2.06% |
| 05 Oct 2023 | 672.05 | 677.40 | 681.25 | 667.80 | 106373 | -0.64% |
| 04 Oct 2023 | 676.40 | 675.30 | 685.95 | 673.00 | 239708 | -0.42% |
| 03 Oct 2023 | 679.25 | 659.55 | 684.10 | 654.80 | 494435 | 2.53% |
| 29 Sep 2023 | 662.50 | 663.50 | 672.45 | 659.65 | 121563 | -0.15% |
| 28 Sep 2023 | 663.50 | 665.00 | 678.00 | 660.05 | 262671 | 0.34% |
| 27 Sep 2023 | 661.25 | 662.45 | 667.00 | 655.00 | 208191 | -0.18% |
| 26 Sep 2023 | 662.45 | 657.35 | 667.25 | 656.30 | 122825 | 0.78% |
| 25 Sep 2023 | 657.35 | 658.00 | 661.55 | 650.20 | 103351 | 0.22% |
| 22 Sep 2023 | 655.90 | 667.80 | 667.80 | 650.00 | 147873 | -1.29% |
| 21 Sep 2023 | 664.50 | 661.80 | 670.90 | 659.85 | 206516 | 0.41% |
| 20 Sep 2023 | 661.80 | 666.05 | 667.85 | 653.50 | 176638 | -0.94% |
| 18 Sep 2023 | 668.05 | 665.90 | 670.00 | 658.00 | 297285 | 1.18% |
| 15 Sep 2023 | 660.25 | 677.00 | 680.75 | 657.25 | 449950 | -2.06% |
| 14 Sep 2023 | 674.15 | 689.95 | 690.00 | 669.65 | 612271 | -1.32% |
| 13 Sep 2023 | 683.15 | 720.00 | 747.70 | 665.25 | 6245286 | 2.69% |
| 12 Sep 2023 | 665.25 | 684.90 | 684.90 | 638.10 | 427699 | -2.59% |
| 11 Sep 2023 | 682.95 | 680.00 | 687.00 | 675.60 | 296173 | 0.90% |
| 08 Sep 2023 | 676.85 | 679.90 | 680.95 | 664.55 | 195222 | 0.17% |
| 07 Sep 2023 | 675.70 | 683.00 | 683.00 | 671.35 | 151592 | -0.15% |
| 06 Sep 2023 | 676.70 | 666.00 | 678.95 | 661.75 | 475317 | 2.57% |
| 05 Sep 2023 | 659.75 | 680.00 | 683.95 | 655.10 | 252330 | -2.64% |
| 04 Sep 2023 | 677.65 | 674.00 | 682.60 | 663.50 | 257179 | 1.15% |
| 01 Sep 2023 | 669.95 | 671.35 | 676.45 | 664.00 | 183523 | -0.22% |
| 31 Aug 2023 | 671.45 | 666.55 | 673.80 | 658.60 | 333130 | 1.63% |
| 30 Aug 2023 | 660.65 | 683.00 | 685.00 | 657.45 | 533265 | -2.19% |
| 29 Aug 2023 | 675.45 | 653.80 | 685.00 | 652.60 | 624758 | 3.31% |
| 28 Aug 2023 | 653.80 | 650.95 | 658.00 | 643.55 | 217415 | 0.44% |
| 25 Aug 2023 | 650.95 | 656.90 | 656.90 | 643.20 | 119331 | -0.94% |
| 24 Aug 2023 | 657.10 | 655.35 | 661.25 | 651.05 | 180309 | 1.27% |
| 23 Aug 2023 | 648.85 | 668.80 | 668.80 | 646.00 | 353806 | -2.23% |
| 22 Aug 2023 | 663.65 | 655.00 | 668.50 | 647.10 | 414641 | 1.76% |
| 21 Aug 2023 | 652.20 | 659.00 | 674.90 | 647.30 | 1968125 | 4.45% |
| 18 Aug 2023 | 624.40 | 638.45 | 644.35 | 621.30 | 259878 | -2.20% |
| 17 Aug 2023 | 638.45 | 649.80 | 659.40 | 632.80 | 278797 | -1.26% |
| 16 Aug 2023 | 646.60 | 614.45 | 649.80 | 611.00 | 510496 | 5.30% |
| 14 Aug 2023 | 614.05 | 623.25 | 629.00 | 610.20 | 262733 | -1.49% |
| 11 Aug 2023 | 623.35 | 633.00 | 637.25 | 619.05 | 398918 | -1.94% |
| 10 Aug 2023 | 635.65 | 630.30 | 648.60 | 630.00 | 362577 | 0.85% |
| 09 Aug 2023 | 630.30 | 634.80 | 636.15 | 625.85 | 191344 | -0.49% |
| 08 Aug 2023 | 633.40 | 650.45 | 653.60 | 630.40 | 449214 | -2.17% |
| 07 Aug 2023 | 647.45 | 666.85 | 672.80 | 642.00 | 579057 | -1.64% |
| 04 Aug 2023 | 658.25 | 667.00 | 667.65 | 634.40 | 1463560 | 1.86% |
| 03 Aug 2023 | 646.20 | 645.60 | 658.90 | 634.50 | 1550686 | 1.95% |
| 02 Aug 2023 | 633.85 | 628.30 | 699.00 | 627.15 | 9391083 | 1.36% |
| 01 Aug 2023 | 625.35 | 635.15 | 636.50 | 622.00 | 150329 | -1.34% |
| 31 Jul 2023 | 633.85 | 634.75 | 636.90 | 630.25 | 200686 | -0.14% |
| 28 Jul 2023 | 634.75 | 651.75 | 654.55 | 628.30 | 321814 | -1.95% |
| 27 Jul 2023 | 647.35 | 673.10 | 674.60 | 641.70 | 380617 | -4.03% |
| 26 Jul 2023 | 674.50 | 648.15 | 680.00 | 644.80 | 1334162 | 4.07% |
| 25 Jul 2023 | 648.10 | 640.25 | 657.10 | 633.50 | 632657 | 1.72% |
| 24 Jul 2023 | 637.15 | 627.30 | 639.00 | 618.80 | 711458 | 2.59% |
| 21 Jul 2023 | 621.05 | 600.85 | 624.85 | 600.85 | 627539 | 3.47% |
| 20 Jul 2023 | 600.20 | 603.85 | 607.50 | 593.20 | 217665 | -0.12% |
| 19 Jul 2023 | 600.90 | 599.90 | 604.00 | 599.15 | 143999 | 0.17% |
| 18 Jul 2023 | 599.90 | 600.35 | 604.95 | 598.05 | 162499 | -0.07% |
| 17 Jul 2023 | 600.35 | 601.15 | 607.75 | 598.85 | 291640 | -0.47% |
| 14 Jul 2023 | 603.20 | 604.70 | 611.95 | 600.00 | 284000 | 0.26% |
| 13 Jul 2023 | 601.65 | 589.05 | 607.00 | 585.00 | 568631 | 2.57% |
| 12 Jul 2023 | 586.60 | 587.65 | 596.85 | 585.15 | 187337 | 0.20% |
| 11 Jul 2023 | 585.40 | 583.15 | 596.95 | 582.25 | 311764 | 0.39% |
| 10 Jul 2023 | 583.15 | 596.00 | 596.00 | 581.20 | 170536 | -2.24% |
| 07 Jul 2023 | 596.50 | 600.00 | 611.95 | 590.10 | 947856 | -0.18% |
| 06 Jul 2023 | 597.55 | 592.00 | 603.80 | 588.00 | 2277344 | 3.83% |
| 05 Jul 2023 | 575.50 | 578.50 | 584.90 | 569.50 | 527974 | 0.09% |
| 04 Jul 2023 | 575.00 | 558.95 | 584.00 | 553.60 | 1857234 | 3.02% |
| 03 Jul 2023 | 558.15 | 551.15 | 561.85 | 550.00 | 336252 | 1.27% |
| 30 Jun 2023 | 551.15 | 553.55 | 557.45 | 549.95 | 177570 | -0.42% |
| 28 Jun 2023 | 553.50 | 550.90 | 559.60 | 549.55 | 281480 | 0.64% |
| 27 Jun 2023 | 550.00 | 556.00 | 560.90 | 548.05 | 258319 | -0.55% |
| 26 Jun 2023 | 553.05 | 554.70 | 556.00 | 548.55 | 196455 | 0.29% |
| 23 Jun 2023 | 551.45 | 552.45 | 555.80 | 543.25 | 274567 | 0.23% |
| 22 Jun 2023 | 550.20 | 558.00 | 558.00 | 548.00 | 213166 | -0.97% |
| 21 Jun 2023 | 555.60 | 560.80 | 562.95 | 553.35 | 248608 | -0.94% |
| 20 Jun 2023 | 560.85 | 568.00 | 568.00 | 558.90 | 405093 | -2.02% |
| 19 Jun 2023 | 572.40 | 553.00 | 579.80 | 547.05 | 1794889 | 3.98% |
| 16 Jun 2023 | 550.50 | 555.00 | 556.75 | 549.25 | 535334 | -0.27% |
| 15 Jun 2023 | 552.00 | 569.00 | 572.50 | 550.00 | 715438 | -2.61% |
| 14 Jun 2023 | 566.80 | 580.00 | 586.15 | 552.10 | 5048522 | 2.66% |
| 13 Jun 2023 | 552.10 | 569.00 | 572.50 | 548.10 | 833873 | -1.99% |
| 12 Jun 2023 | 563.30 | 538.50 | 568.00 | 537.20 | 1524508 | 4.95% |
| 09 Jun 2023 | 536.75 | 531.00 | 539.40 | 526.00 | 453134 | 1.56% |
| 08 Jun 2023 | 528.50 | 532.00 | 534.40 | 526.30 | 232271 | 0.33% |
| 07 Jun 2023 | 526.75 | 538.25 | 545.90 | 523.25 | 664977 | -1.16% |
| 06 Jun 2023 | 532.95 | 530.00 | 537.70 | 529.00 | 191719 | 0.49% |
| 05 Jun 2023 | 530.35 | 530.00 | 537.95 | 527.15 | 174278 | 0.69% |
| 02 Jun 2023 | 526.70 | 534.30 | 538.50 | 525.00 | 215376 | -0.98% |
| 01 Jun 2023 | 531.90 | 526.50 | 535.00 | 524.85 | 204835 | 1.80% |
| 31 May 2023 | 522.50 | 530.95 | 539.65 | 521.10 | 288049 | -2.30% |
| 30 May 2023 | 534.80 | 524.75 | 542.70 | 523.35 | 692913 | 2.24% |
| 29 May 2023 | 523.10 | 532.00 | 535.50 | 520.20 | 265708 | -0.99% |
| 26 May 2023 | 528.35 | 526.90 | 532.40 | 518.15 | 383081 | 0.98% |
| 25 May 2023 | 523.20 | 518.35 | 538.70 | 517.05 | 1129706 | 1.42% |
| 24 May 2023 | 515.85 | 521.75 | 532.20 | 511.05 | 647995 | -1.11% |
| 23 May 2023 | 521.65 | 555.20 | 555.20 | 518.60 | 1680826 | -6.04% |
| 22 May 2023 | 555.20 | 522.95 | 563.40 | 519.00 | 2441812 | 2.87% |
| 19 May 2023 | 539.70 | 484.00 | 547.00 | 482.75 | 10679394 | 12.37% |
| 18 May 2023 | 480.30 | 496.80 | 496.80 | 476.00 | 1398040 | -2.80% |
| 17 May 2023 | 494.15 | 523.05 | 524.00 | 487.50 | 903744 | -5.53% |
| 16 May 2023 | 523.05 | 534.00 | 534.95 | 516.10 | 303070 | -1.82% |
| 15 May 2023 | 532.75 | 530.00 | 537.90 | 524.45 | 247512 | -0.35% |
| 12 May 2023 | 534.60 | 543.00 | 549.00 | 444.00 | 843586 | -2.18% |
| 11 May 2023 | 546.50 | 560.00 | 571.60 | 535.60 | 1491600 | -1.05% |
| 10 May 2023 | 552.30 | 514.00 | 564.90 | 512.60 | 2561163 | 7.60% |
| 09 May 2023 | 513.30 | 507.85 | 525.20 | 506.00 | 384029 | 0.88% |
| 08 May 2023 | 508.80 | 515.00 | 519.25 | 503.20 | 263274 | -1.68% |
| 05 May 2023 | 517.50 | 516.60 | 521.05 | 502.45 | 743895 | 0.67% |
| 04 May 2023 | 514.05 | 492.00 | 515.80 | 481.00 | 1301978 | 2.64% |
| 03 May 2023 | 500.85 | 497.00 | 509.00 | 491.90 | 635089 | 0.77% |
| 02 May 2023 | 497.00 | 461.90 | 500.00 | 461.00 | 2138138 | 8.29% |
| 28 Apr 2023 | 458.95 | 459.80 | 462.05 | 457.30 | 432601 | 0.28% |
| 27 Apr 2023 | 457.65 | 455.60 | 460.15 | 452.50 | 303307 | 0.95% |
| 26 Apr 2023 | 453.35 | 462.20 | 467.85 | 451.50 | 464617 | -1.39% |
| 25 Apr 2023 | 459.75 | 463.00 | 463.75 | 458.00 | 141356 | 0.05% |
| 24 Apr 2023 | 459.50 | 465.05 | 470.00 | 455.65 | 157050 | -1.16% |
| 21 Apr 2023 | 464.90 | 475.95 | 477.00 | 463.65 | 841429 | -2.22% |
| 20 Apr 2023 | 475.45 | 483.30 | 484.60 | 473.00 | 73110 | -1.32% |
| 19 Apr 2023 | 481.80 | 490.00 | 490.00 | 480.15 | 1018934 | -1.82% |
| 18 Apr 2023 | 490.75 | 494.05 | 494.05 | 479.70 | 425622 | -0.48% |
| 17 Apr 2023 | 493.10 | 485.50 | 498.00 | 479.80 | 286908 | 1.57% |
| 13 Apr 2023 | 485.50 | 480.00 | 486.45 | 474.20 | 292661 | 1.05% |
| 12 Apr 2023 | 480.45 | 482.80 | 483.00 | 473.95 | 186929 | -0.16% |
| 11 Apr 2023 | 481.20 | 479.00 | 483.75 | 471.30 | 128227 | 1.25% |
| 10 Apr 2023 | 475.25 | 470.85 | 478.40 | 464.65 | 233258 | 1.56% |
| 06 Apr 2023 | 467.95 | 460.00 | 471.20 | 459.00 | 371072 | 2.85% |
| 05 Apr 2023 | 455.00 | 452.45 | 456.00 | 448.25 | 359382 | 1.13% |
| 03 Apr 2023 | 449.90 | 457.00 | 458.50 | 448.35 | 197898 | -1.41% |
| 31 Mar 2023 | 456.35 | 452.35 | 457.90 | 449.55 | 266243 | 1.29% |
| 29 Mar 2023 | 450.55 | 450.00 | 454.15 | 446.30 | 119972 | -0.38% |
| 28 Mar 2023 | 452.25 | 454.55 | 457.75 | 450.00 | 221083 | -0.51% |
| 27 Mar 2023 | 454.55 | 467.00 | 470.55 | 451.10 | 344181 | -3.71% |
| 24 Mar 2023 | 472.05 | 477.65 | 479.75 | 467.05 | 146225 | -1.11% |
| 23 Mar 2023 | 477.35 | 470.70 | 484.80 | 467.30 | 386860 | 1.88% |
| 22 Mar 2023 | 468.55 | 459.00 | 472.75 | 458.35 | 217721 | 1.97% |
| 21 Mar 2023 | 459.50 | 468.05 | 472.40 | 455.70 | 162453 | -1.33% |
| 20 Mar 2023 | 465.70 | 459.30 | 473.45 | 454.70 | 258671 | 1.00% |
| 17 Mar 2023 | 461.10 | 471.00 | 479.50 | 455.05 | 250612 | -1.64% |
| 16 Mar 2023 | 468.80 | 463.60 | 471.00 | 453.25 | 144630 | 1.64% |
| 15 Mar 2023 | 461.25 | 450.00 | 468.00 | 445.00 | 340224 | 2.24% |
| 14 Mar 2023 | 451.15 | 458.40 | 460.85 | 449.05 | 61961 | -1.73% |
| 13 Mar 2023 | 459.10 | 464.10 | 464.10 | 454.05 | 65258 | -0.55% |
| 10 Mar 2023 | 461.65 | 462.90 | 465.00 | 456.00 | 87460 | -0.30% |
| 09 Mar 2023 | 463.05 | 462.80 | 472.45 | 461.05 | 120393 | 0.05% |
| 08 Mar 2023 | 462.80 | 462.50 | 464.20 | 450.05 | 221270 | -0.91% |
| 06 Mar 2023 | 467.05 | 464.80 | 470.50 | 462.45 | 132709 | 0.86% |
| 03 Mar 2023 | 463.05 | 455.00 | 464.80 | 454.85 | 147508 | 2.59% |
| 02 Mar 2023 | 451.35 | 462.95 | 466.00 | 449.00 | 156967 | -2.51% |
| 01 Mar 2023 | 462.95 | 451.50 | 465.00 | 449.85 | 184255 | 3.05% |
| 28 Feb 2023 | 449.25 | 465.00 | 465.00 | 442.90 | 283677 | -2.28% |
| 27 Feb 2023 | 459.75 | 475.80 | 477.10 | 449.10 | 406428 | -2.89% |
| 24 Feb 2023 | 473.45 | 470.05 | 476.50 | 470.05 | 71377 | 0.19% |
| 23 Feb 2023 | 472.55 | 480.00 | 482.70 | 470.50 | 132903 | -1.60% |
| 22 Feb 2023 | 480.25 | 472.80 | 483.85 | 470.00 | 225190 | 0.70% |
| 21 Feb 2023 | 476.90 | 484.00 | 484.40 | 473.00 | 261946 | -2.36% |
| 20 Feb 2023 | 488.45 | 499.00 | 503.80 | 479.30 | 1320946 | 2.77% |
| 17 Feb 2023 | 475.30 | 473.80 | 478.70 | 467.30 | 81085 | 0.02% |
| 16 Feb 2023 | 475.20 | 478.90 | 486.00 | 474.50 | 183108 | -0.77% |
| 15 Feb 2023 | 478.90 | 471.20 | 482.00 | 471.20 | 144705 | 0.75% |
| 14 Feb 2023 | 475.35 | 473.00 | 477.50 | 468.10 | 191432 | 0.64% |
| 13 Feb 2023 | 472.35 | 475.00 | 477.20 | 467.85 | 285035 | -0.93% |
| 10 Feb 2023 | 476.80 | 463.55 | 479.20 | 461.00 | 238613 | 2.70% |
| 09 Feb 2023 | 464.25 | 461.00 | 470.95 | 461.00 | 290512 | 0.64% |
| 08 Feb 2023 | 461.30 | 460.05 | 475.35 | 459.50 | 319983 | 0.78% |
| 07 Feb 2023 | 457.75 | 463.45 | 467.45 | 455.00 | 154465 | -0.74% |
| 06 Feb 2023 | 461.15 | 468.40 | 480.85 | 457.30 | 275680 | -1.55% |
| 03 Feb 2023 | 468.40 | 477.00 | 482.30 | 464.40 | 315915 | -1.11% |
| 02 Feb 2023 | 473.65 | 456.00 | 477.00 | 448.55 | 460019 | 3.76% |
| 01 Feb 2023 | 456.50 | 450.00 | 471.40 | 435.55 | 619091 | 0.35% |
| 31 Jan 2023 | 454.90 | 469.90 | 471.75 | 451.15 | 580524 | -0.84% |
| 30 Jan 2023 | 458.75 | 464.55 | 468.50 | 456.80 | 309441 | -1.25% |
| 27 Jan 2023 | 464.55 | 469.35 | 469.35 | 457.25 | 276648 | -0.27% |
| 25 Jan 2023 | 465.80 | 464.65 | 473.40 | 462.70 | 129860 | 0.25% |
| 24 Jan 2023 | 464.65 | 469.45 | 469.80 | 457.25 | 351972 | -1.26% |
| 23 Jan 2023 | 470.60 | 484.65 | 486.70 | 468.10 | 166093 | -2.84% |
| 20 Jan 2023 | 484.35 | 486.00 | 488.35 | 480.15 | 255728 | -0.79% |
| 19 Jan 2023 | 488.20 | 488.40 | 493.50 | 482.15 | 426773 | -0.08% |
| 18 Jan 2023 | 488.60 | 485.45 | 492.45 | 481.35 | 144038 | 1.15% |
| 17 Jan 2023 | 483.05 | 484.45 | 494.70 | 480.00 | 208494 | -0.22% |
| 16 Jan 2023 | 484.10 | 487.95 | 495.00 | 482.00 | 190440 | -0.30% |
| 13 Jan 2023 | 485.55 | 486.35 | 489.30 | 482.90 | 160867 | -0.92% |
| 12 Jan 2023 | 490.05 | 497.00 | 497.10 | 480.00 | 378022 | -1.39% |
| 11 Jan 2023 | 496.95 | 507.70 | 507.70 | 494.00 | 346614 | -2.69% |
| 10 Jan 2023 | 510.70 | 517.00 | 525.95 | 504.00 | 1015856 | -0.70% |
| 09 Jan 2023 | 514.30 | 489.95 | 518.80 | 487.25 | 1457360 | 5.79% |
| 06 Jan 2023 | 486.15 | 475.60 | 489.40 | 475.60 | 227797 | 1.28% |
| 05 Jan 2023 | 480.00 | 477.30 | 482.40 | 470.95 | 216692 | 0.57% |
| 04 Jan 2023 | 477.30 | 475.45 | 480.95 | 463.00 | 384288 | 0.63% |
| 03 Jan 2023 | 474.30 | 486.85 | 486.85 | 471.50 | 306754 | -1.99% |
| 02 Jan 2023 | 483.95 | 494.00 | 494.35 | 477.75 | 293293 | -2.12% |
| 30 Dec 2022 | 494.45 | 504.00 | 508.60 | 491.90 | 490346 | -2.04% |
| 29 Dec 2022 | 504.75 | 473.35 | 508.90 | 470.20 | 1562318 | 6.12% |
| 28 Dec 2022 | 475.65 | 481.10 | 481.10 | 470.25 | 154404 | -1.19% |
| 27 Dec 2022 | 481.40 | 470.70 | 483.70 | 470.40 | 315054 | 2.79% |
| 26 Dec 2022 | 468.35 | 455.55 | 474.90 | 452.65 | 316550 | 2.81% |
| 23 Dec 2022 | 455.55 | 458.20 | 461.90 | 437.35 | 667880 | -0.85% |
| 22 Dec 2022 | 459.45 | 463.60 | 472.25 | 448.75 | 474290 | -0.11% |
| 21 Dec 2022 | 459.95 | 484.00 | 498.70 | 455.55 | 811775 | -4.48% |
| 20 Dec 2022 | 481.50 | 478.50 | 490.00 | 477.00 | 348169 | 0.69% |
| 19 Dec 2022 | 478.20 | 482.70 | 488.15 | 473.35 | 340273 | 0.17% |
| 16 Dec 2022 | 477.40 | 478.95 | 491.95 | 471.00 | 424871 | -0.41% |
| 15 Dec 2022 | 479.35 | 480.05 | 491.00 | 475.25 | 290753 | -0.87% |
| 14 Dec 2022 | 483.55 | 487.00 | 492.95 | 475.70 | 593432 | -1.19% |
| 13 Dec 2022 | 489.35 | 499.05 | 510.00 | 483.00 | 2840291 | 4.39% |
| 12 Dec 2022 | 468.75 | 470.95 | 482.30 | 465.00 | 1028597 | -0.47% |
| 09 Dec 2022 | 470.95 | 478.00 | 478.60 | 459.40 | 1551616 | -1.82% |
| 08 Dec 2022 | 479.70 | 435.70 | 484.70 | 434.95 | 6000413 | 10.43% |
| 07 Dec 2022 | 434.40 | 424.35 | 436.25 | 423.00 | 530656 | 2.79% |
| 06 Dec 2022 | 422.60 | 418.80 | 437.90 | 418.45 | 885228 | 0.85% |
| 05 Dec 2022 | 419.05 | 418.50 | 424.75 | 418.00 | 362540 | -0.05% |
| 02 Dec 2022 | 419.25 | 418.00 | 424.80 | 417.50 | 217680 | 0.49% |
| 01 Dec 2022 | 417.20 | 419.50 | 421.00 | 415.80 | 192291 | -0.14% |
| 30 Nov 2022 | 417.80 | 413.90 | 419.50 | 413.90 | 242837 | 1.14% |
| 29 Nov 2022 | 413.10 | 415.75 | 418.70 | 412.15 | 124896 | -0.64% |
| 28 Nov 2022 | 415.75 | 416.00 | 422.80 | 413.55 | 290199 | -0.43% |
| 25 Nov 2022 | 417.55 | 417.90 | 421.50 | 416.35 | 247229 | -0.07% |
| 24 Nov 2022 | 417.85 | 416.50 | 424.00 | 413.00 | 231341 | 0.82% |
| 23 Nov 2022 | 414.45 | 417.00 | 420.85 | 414.00 | 132395 | -0.20% |
| 22 Nov 2022 | 415.30 | 414.60 | 425.95 | 413.50 | 330408 | 0.68% |
| 21 Nov 2022 | 412.50 | 422.90 | 422.90 | 412.00 | 179711 | -2.57% |
| 18 Nov 2022 | 423.40 | 428.95 | 429.15 | 415.50 | 303768 | -0.89% |
| 17 Nov 2022 | 427.20 | 438.50 | 438.50 | 425.00 | 241390 | -2.59% |
| 16 Nov 2022 | 438.55 | 428.60 | 454.20 | 427.15 | 1692355 | 1.96% |
| 15 Nov 2022 | 430.10 | 410.00 | 435.00 | 408.00 | 1120789 | 4.95% |
| 14 Nov 2022 | 409.80 | 412.05 | 412.20 | 405.30 | 400315 | -0.05% |
| 11 Nov 2022 | 410.00 | 412.00 | 419.95 | 408.65 | 449451 | 0.09% |
| 10 Nov 2022 | 409.65 | 424.00 | 424.00 | 408.40 | 294328 | -1.74% |
| 09 Nov 2022 | 416.90 | 430.00 | 431.80 | 415.60 | 778130 | -4.35% |
| 07 Nov 2022 | 435.85 | 431.75 | 438.00 | 431.00 | 119690 | 1.45% |
| 04 Nov 2022 | 429.60 | 430.15 | 436.00 | 425.30 | 188864 | 0.37% |
| 03 Nov 2022 | 428.00 | 432.00 | 436.40 | 425.20 | 98904 | -1.44% |
| 02 Nov 2022 | 434.25 | 441.00 | 441.00 | 432.55 | 118713 | -1.92% |
| 01 Nov 2022 | 442.75 | 436.60 | 444.85 | 435.20 | 196599 | 0.63% |
| 31 Oct 2022 | 440.00 | 435.00 | 441.80 | 432.15 | 305098 | 1.52% |
| 28 Oct 2022 | 433.40 | 420.55 | 435.80 | 420.05 | 564486 | 3.57% |
| 27 Oct 2022 | 418.45 | 430.00 | 430.10 | 417.90 | 139428 | -2.20% |
| 25 Oct 2022 | 427.85 | 429.00 | 437.95 | 422.05 | 441338 | 0.96% |
| 24 Oct 2022 | 423.80 | 425.00 | 428.00 | 423.00 | 30451 | 1.41% |
| 21 Oct 2022 | 417.90 | 424.50 | 428.75 | 415.00 | 141162 | -1.50% |
| 20 Oct 2022 | 424.25 | 429.50 | 434.20 | 422.50 | 169839 | -0.71% |
| 19 Oct 2022 | 427.30 | 438.90 | 438.90 | 422.15 | 266898 | -1.97% |
| 18 Oct 2022 | 435.90 | 429.95 | 438.70 | 424.15 | 665928 | 1.92% |
| 17 Oct 2022 | 427.70 | 416.75 | 431.00 | 409.30 | 1276398 | 2.48% |
| 14 Oct 2022 | 417.35 | 424.00 | 427.00 | 414.50 | 156576 | -0.44% |
| 13 Oct 2022 | 419.20 | 419.00 | 428.00 | 417.55 | 352023 | 0.47% |
| 12 Oct 2022 | 417.25 | 420.00 | 420.90 | 415.05 | 164497 | -0.30% |
| 11 Oct 2022 | 418.50 | 420.15 | 429.00 | 411.50 | 477315 | 0.07% |
| 10 Oct 2022 | 418.20 | 425.00 | 425.00 | 415.00 | 247569 | -2.44% |
| 07 Oct 2022 | 428.65 | 432.90 | 436.80 | 427.00 | 336826 | -0.49% |
| 06 Oct 2022 | 430.75 | 446.00 | 449.70 | 429.60 | 453488 | -2.59% |
| 04 Oct 2022 | 442.20 | 469.00 | 469.00 | 438.65 | 1078945 | -1.23% |
| 03 Oct 2022 | 447.70 | 452.10 | 453.00 | 440.70 | 149124 | -0.46% |
| 30 Sep 2022 | 449.75 | 444.65 | 455.00 | 442.10 | 729367 | 1.36% |
| 29 Sep 2022 | 443.70 | 432.50 | 446.70 | 431.05 | 304488 | 3.37% |
| 28 Sep 2022 | 429.25 | 426.40 | 438.95 | 425.00 | 393870 | -0.26% |
| 27 Sep 2022 | 430.35 | 432.00 | 439.95 | 426.60 | 404272 | 0.15% |
| 26 Sep 2022 | 429.70 | 430.00 | 437.85 | 423.00 | 570125 | -1.49% |
| 23 Sep 2022 | 436.20 | 450.00 | 457.80 | 434.15 | 482938 | -2.56% |
| 22 Sep 2022 | 447.65 | 440.00 | 450.00 | 439.00 | 837519 | 1.92% |
| 21 Sep 2022 | 439.20 | 426.30 | 441.80 | 423.45 | 978809 | 3.57% |
| 20 Sep 2022 | 424.05 | 418.00 | 425.00 | 416.05 | 403353 | 2.37% |
| 19 Sep 2022 | 414.25 | 428.80 | 433.05 | 411.35 | 499036 | -3.51% |
| 16 Sep 2022 | 429.30 | 452.90 | 454.90 | 423.05 | 559643 | -4.76% |
| 15 Sep 2022 | 450.75 | 442.00 | 462.25 | 439.05 | 2852074 | 3.51% |
| 14 Sep 2022 | 435.45 | 438.00 | 449.80 | 431.80 | 2341102 | 1.44% |
| 13 Sep 2022 | 429.25 | 449.00 | 449.00 | 425.15 | 943673 | -3.17% |
| 12 Sep 2022 | 443.30 | 413.50 | 449.95 | 411.05 | 4612638 | 9.40% |
| 09 Sep 2022 | 405.20 | 408.50 | 413.70 | 401.80 | 455092 | -0.34% |
| 08 Sep 2022 | 406.60 | 405.20 | 410.00 | 402.00 | 818305 | 0.88% |
| 07 Sep 2022 | 403.05 | 402.00 | 407.80 | 401.75 | 442420 | -0.19% |
| 06 Sep 2022 | 403.80 | 403.85 | 406.80 | 400.55 | 966052 | 0.50% |
| 05 Sep 2022 | 401.80 | 404.75 | 408.25 | 400.30 | 245741 | -0.24% |
| 02 Sep 2022 | 402.75 | 412.25 | 412.45 | 400.55 | 262579 | -1.80% |
| 01 Sep 2022 | 410.15 | 407.15 | 411.90 | 406.75 | 94881 | 0.84% |
| 30 Aug 2022 | 406.75 | 410.00 | 411.90 | 402.95 | 304179 | -0.45% |
| 29 Aug 2022 | 408.60 | 404.50 | 411.25 | 400.00 | 117167 | -0.46% |
| 26 Aug 2022 | 410.50 | 407.50 | 414.00 | 405.65 | 339611 | 1.25% |
| 25 Aug 2022 | 405.45 | 407.50 | 409.70 | 403.55 | 120207 | 0.02% |
| 24 Aug 2022 | 405.35 | 403.35 | 407.65 | 400.10 | 266007 | 1.01% |
| 23 Aug 2022 | 401.30 | 398.80 | 404.65 | 398.00 | 280046 | 0.02% |
| 22 Aug 2022 | 401.20 | 408.95 | 416.00 | 397.60 | 635527 | -1.13% |
| 19 Aug 2022 | 405.80 | 407.15 | 409.95 | 403.95 | 340693 | 0.11% |
| 18 Aug 2022 | 405.35 | 403.40 | 409.80 | 402.25 | 339115 | 0.67% |
| 17 Aug 2022 | 402.65 | 396.00 | 407.75 | 395.95 | 1114229 | 2.46% |
| 16 Aug 2022 | 393.00 | 398.00 | 400.95 | 391.10 | 713443 | -0.06% |
| 12 Aug 2022 | 393.25 | 394.80 | 398.50 | 388.85 | 1405714 | -0.41% |
| 11 Aug 2022 | 394.85 | 401.60 | 403.00 | 386.50 | 744633 | -1.16% |
| 10 Aug 2022 | 399.50 | 411.00 | 411.10 | 396.15 | 353503 | -1.26% |
| 08 Aug 2022 | 404.60 | 424.30 | 424.85 | 397.00 | 1211051 | -4.58% |
| 05 Aug 2022 | 424.00 | 447.80 | 447.80 | 420.10 | 490585 | -4.50% |
| 04 Aug 2022 | 444.00 | 442.00 | 458.35 | 435.40 | 782844 | -4.18% |
| 03 Aug 2022 | 463.35 | 467.05 | 472.00 | 458.10 | 222232 | -0.64% |
| 02 Aug 2022 | 466.35 | 462.10 | 472.00 | 461.45 | 175671 | 0.00% |
| 01 Aug 2022 | 466.35 | 462.00 | 470.75 | 457.05 | 135839 | 1.39% |
| 29 Jul 2022 | 459.95 | 475.35 | 479.00 | 458.00 | 410882 | -2.45% |
| 28 Jul 2022 | 471.50 | 467.00 | 474.95 | 464.15 | 426395 | 2.51% |
| 27 Jul 2022 | 459.95 | 461.30 | 465.95 | 457.20 | 110793 | -0.26% |
| 26 Jul 2022 | 461.15 | 460.20 | 471.90 | 454.40 | 248989 | 0.21% |
| 25 Jul 2022 | 460.20 | 463.00 | 463.80 | 453.50 | 133024 | 0.14% |
| 22 Jul 2022 | 459.55 | 457.60 | 465.30 | 455.10 | 257151 | 0.94% |
| 21 Jul 2022 | 455.25 | 455.25 | 462.70 | 450.90 | 542115 | 0.00% |
| 20 Jul 2022 | 455.25 | 458.20 | 466.65 | 452.05 | 264913 | -0.14% |
| 19 Jul 2022 | 455.90 | 462.00 | 465.00 | 451.90 | 291387 | -1.57% |
| 18 Jul 2022 | 463.15 | 475.00 | 477.20 | 457.25 | 356726 | -2.21% |
| 15 Jul 2022 | 473.60 | 456.00 | 479.80 | 456.00 | 2860274 | 3.89% |
| 14 Jul 2022 | 455.85 | 445.10 | 459.50 | 440.10 | 1466059 | 1.73% |
| 13 Jul 2022 | 448.10 | 410.05 | 462.00 | 410.05 | 8866476 | 9.56% |
| 12 Jul 2022 | 409.00 | 413.50 | 413.85 | 407.10 | 161638 | -1.09% |
| 11 Jul 2022 | 413.50 | 407.50 | 421.00 | 407.50 | 339478 | 0.58% |
| 08 Jul 2022 | 411.10 | 413.00 | 414.15 | 406.00 | 311032 | 0.04% |
| 07 Jul 2022 | 410.95 | 420.95 | 422.25 | 406.55 | 254386 | -1.87% |
| 06 Jul 2022 | 418.80 | 398.70 | 420.90 | 397.00 | 653870 | 5.86% |
| 05 Jul 2022 | 395.60 | 396.20 | 404.00 | 393.00 | 131538 | -0.42% |
| 04 Jul 2022 | 397.25 | 390.00 | 403.95 | 381.20 | 179586 | 2.40% |
| 01 Jul 2022 | 387.95 | 393.15 | 393.15 | 384.10 | 149531 | -0.84% |
| 30 Jun 2022 | 391.25 | 403.80 | 407.55 | 389.00 | 234332 | -2.08% |
| 29 Jun 2022 | 399.55 | 407.15 | 415.20 | 393.95 | 197558 | -3.69% |
| 28 Jun 2022 | 414.85 | 416.90 | 425.00 | 410.25 | 453287 | -1.40% |
| 27 Jun 2022 | 420.75 | 407.00 | 423.00 | 402.65 | 617104 | 4.24% |
| 24 Jun 2022 | 403.65 | 413.00 | 413.00 | 400.10 | 468863 | -2.25% |
| 23 Jun 2022 | 412.95 | 377.45 | 419.80 | 370.00 | 1230547 | 10.87% |
| 22 Jun 2022 | 372.45 | 369.00 | 377.50 | 361.10 | 148687 | 0.05% |
| 21 Jun 2022 | 372.25 | 368.90 | 384.40 | 368.00 | 622398 | 2.53% |
| 20 Jun 2022 | 363.05 | 370.00 | 370.05 | 352.00 | 119536 | -1.87% |
| 17 Jun 2022 | 369.95 | 375.00 | 379.65 | 362.00 | 200466 | -0.90% |
| 16 Jun 2022 | 373.30 | 375.65 | 377.70 | 356.95 | 280222 | -0.12% |
| 15 Jun 2022 | 373.75 | 365.60 | 376.85 | 362.25 | 115771 | 1.01% |
| 14 Jun 2022 | 370.00 | 372.70 | 377.00 | 367.55 | 245449 | -0.99% |
| 13 Jun 2022 | 373.70 | 378.80 | 380.45 | 370.30 | 44327 | -1.85% |
| 10 Jun 2022 | 380.75 | 380.00 | 386.55 | 376.60 | 80142 | -0.39% |
| 09 Jun 2022 | 382.25 | 388.35 | 389.00 | 379.40 | 46842 | -1.57% |
| 08 Jun 2022 | 388.35 | 398.10 | 398.70 | 385.50 | 41905 | -1.93% |
| 07 Jun 2022 | 396.00 | 390.90 | 401.00 | 389.10 | 110400 | 0.39% |
| 06 Jun 2022 | 394.45 | 389.30 | 398.00 | 380.30 | 56164 | 1.54% |
| 03 Jun 2022 | 388.45 | 401.60 | 402.40 | 386.20 | 64067 | -2.75% |
| 02 Jun 2022 | 399.45 | 402.00 | 402.90 | 397.25 | 53418 | -1.08% |
| 01 Jun 2022 | 403.80 | 398.20 | 406.45 | 396.50 | 229728 | 1.94% |
| 31 May 2022 | 396.10 | 386.60 | 401.50 | 386.60 | 286343 | 2.76% |
| 30 May 2022 | 385.45 | 384.50 | 388.85 | 381.00 | 49564 | 0.78% |
| 27 May 2022 | 382.45 | 381.30 | 384.85 | 375.00 | 62739 | 0.83% |
| 26 May 2022 | 379.30 | 377.30 | 383.50 | 369.45 | 265218 | 1.05% |
| 25 May 2022 | 375.35 | 382.90 | 382.90 | 367.35 | 135028 | -1.47% |
| 24 May 2022 | 380.95 | 385.70 | 388.50 | 378.05 | 109140 | -0.57% |
| 23 May 2022 | 383.15 | 381.90 | 385.75 | 378.75 | 97500 | 0.86% |
| 20 May 2022 | 379.90 | 374.40 | 383.00 | 373.70 | 123543 | 2.01% |
| 19 May 2022 | 372.40 | 367.00 | 375.20 | 363.10 | 340249 | 0.07% |
| 18 May 2022 | 372.15 | 375.50 | 380.90 | 369.15 | 487719 | -0.41% |
| 17 May 2022 | 373.70 | 381.00 | 388.70 | 370.00 | 442017 | 0.66% |
| 16 May 2022 | 371.25 | 362.70 | 376.05 | 359.25 | 126507 | 1.52% |
| 13 May 2022 | 365.70 | 351.00 | 367.95 | 351.00 | 132008 | 4.76% |
| 12 May 2022 | 349.10 | 353.05 | 360.95 | 345.50 | 118033 | -1.97% |
| 11 May 2022 | 356.10 | 370.00 | 371.00 | 354.00 | 113725 | -2.86% |
| 10 May 2022 | 366.60 | 365.00 | 374.25 | 354.90 | 210279 | -0.07% |
| 09 May 2022 | 366.85 | 371.40 | 377.60 | 365.20 | 87982 | -2.13% |
| 06 May 2022 | 374.85 | 373.70 | 377.00 | 366.15 | 153503 | -0.60% |
| 05 May 2022 | 377.10 | 377.80 | 387.00 | 373.10 | 311360 | 0.61% |
| 04 May 2022 | 374.80 | 388.00 | 389.55 | 372.40 | 309105 | -5.73% |
| 02 May 2022 | 397.60 | 395.75 | 399.50 | 381.60 | 189421 | 0.06% |
| 29 Apr 2022 | 397.35 | 402.00 | 404.20 | 395.00 | 132054 | -0.67% |
| 28 Apr 2022 | 400.05 | 400.00 | 404.45 | 395.15 | 238885 | 0.90% |
| 27 Apr 2022 | 396.50 | 384.95 | 400.40 | 384.50 | 349379 | 2.48% |
| 26 Apr 2022 | 386.90 | 381.90 | 393.20 | 381.55 | 183149 | 1.99% |
| 25 Apr 2022 | 379.35 | 395.00 | 399.30 | 374.50 | 300373 | -4.22% |
| 22 Apr 2022 | 396.05 | 398.00 | 401.75 | 395.00 | 102157 | -0.93% |
| 21 Apr 2022 | 399.75 | 401.50 | 403.70 | 399.00 | 110714 | 0.00% |
| 20 Apr 2022 | 399.75 | 399.90 | 407.50 | 398.20 | 225981 | 0.16% |
| 19 Apr 2022 | 399.10 | 401.40 | 407.85 | 395.00 | 606332 | -0.11% |
| 18 Apr 2022 | 399.55 | 402.00 | 412.50 | 396.40 | 453778 | -0.75% |
| 13 Apr 2022 | 402.55 | 401.70 | 404.70 | 396.10 | 263574 | 0.71% |
| 12 Apr 2022 | 399.70 | 399.90 | 402.30 | 390.75 | 1335630 | 0.04% |
| 11 Apr 2022 | 399.55 | 397.85 | 404.25 | 395.50 | 298576 | 0.43% |
| 08 Apr 2022 | 397.85 | 402.40 | 403.25 | 395.30 | 215333 | -0.23% |
| 07 Apr 2022 | 398.75 | 407.45 | 410.25 | 395.30 | 261232 | -1.64% |
| 06 Apr 2022 | 405.40 | 404.70 | 411.50 | 403.05 | 658668 | 0.72% |
| 05 Apr 2022 | 402.50 | 390.60 | 409.25 | 384.25 | 1367446 | 3.58% |
| 04 Apr 2022 | 388.60 | 389.10 | 391.95 | 382.00 | 513745 | 0.87% |
| 01 Apr 2022 | 385.25 | 380.00 | 388.20 | 379.00 | 189082 | 1.66% |
| 31 Mar 2022 | 378.95 | 383.15 | 384.95 | 378.00 | 333225 | -1.06% |
| 30 Mar 2022 | 383.00 | 383.50 | 391.90 | 380.90 | 250074 | 0.39% |
| 29 Mar 2022 | 381.50 | 389.20 | 391.45 | 376.00 | 355516 | -1.48% |
| 28 Mar 2022 | 387.25 | 391.75 | 393.20 | 384.45 | 194295 | -0.77% |
| 25 Mar 2022 | 390.25 | 397.20 | 397.20 | 389.00 | 222082 | -1.23% |
| 24 Mar 2022 | 395.10 | 389.60 | 395.95 | 387.00 | 143025 | 1.20% |
| 23 Mar 2022 | 390.40 | 402.35 | 402.40 | 387.00 | 261954 | -2.02% |
| 22 Mar 2022 | 398.45 | 407.00 | 409.75 | 397.15 | 253742 | -1.15% |
| 21 Mar 2022 | 403.10 | 404.95 | 414.80 | 400.20 | 440290 | 0.16% |
| 17 Mar 2022 | 402.45 | 404.10 | 407.90 | 400.10 | 327584 | 0.54% |
| 16 Mar 2022 | 400.30 | 417.40 | 417.45 | 398.00 | 320001 | -1.73% |
| 15 Mar 2022 | 407.35 | 399.50 | 409.80 | 397.25 | 216940 | 2.41% |
| 14 Mar 2022 | 397.75 | 403.00 | 411.80 | 394.70 | 377056 | -1.31% |
| 11 Mar 2022 | 403.05 | 416.50 | 423.80 | 400.60 | 242805 | -3.53% |
| 10 Mar 2022 | 417.80 | 426.80 | 434.00 | 415.40 | 171519 | -1.03% |
| 09 Mar 2022 | 422.15 | 424.90 | 425.10 | 416.65 | 102076 | 1.32% |
| 08 Mar 2022 | 416.65 | 417.50 | 422.80 | 412.10 | 215040 | -0.28% |
| 07 Mar 2022 | 417.80 | 422.00 | 430.00 | 410.60 | 551742 | -6.38% |
| 04 Mar 2022 | 446.25 | 473.40 | 473.90 | 440.35 | 384756 | -4.16% |
| 03 Mar 2022 | 465.60 | 465.70 | 473.45 | 459.15 | 116397 | -0.02% |
| 02 Mar 2022 | 465.70 | 464.10 | 486.80 | 461.20 | 122730 | -0.06% |
| 28 Feb 2022 | 466.00 | 450.00 | 471.70 | 443.10 | 67896 | 1.77% |
| 25 Feb 2022 | 457.90 | 445.70 | 462.95 | 445.70 | 106810 | 3.27% |
| 24 Feb 2022 | 443.40 | 445.00 | 464.00 | 418.00 | 288175 | -1.75% |
| 23 Feb 2022 | 451.30 | 455.10 | 456.90 | 450.00 | 99145 | -1.19% |
| 22 Feb 2022 | 456.75 | 450.10 | 460.00 | 450.10 | 68867 | -2.81% |
| 21 Feb 2022 | 469.95 | 461.10 | 472.00 | 454.45 | 132123 | 0.69% |
| 18 Feb 2022 | 466.75 | 474.00 | 476.65 | 462.50 | 55605 | -1.90% |
| 17 Feb 2022 | 475.80 | 482.00 | 482.90 | 466.25 | 214052 | -1.15% |
| 16 Feb 2022 | 481.35 | 489.75 | 495.55 | 477.50 | 131816 | -0.74% |
| 15 Feb 2022 | 484.95 | 486.90 | 492.40 | 472.55 | 203316 | -0.06% |
| 14 Feb 2022 | 485.25 | 494.60 | 506.35 | 479.85 | 161738 | -3.00% |
| 11 Feb 2022 | 500.25 | 514.00 | 514.10 | 495.00 | 69287 | -3.14% |
| 10 Feb 2022 | 516.45 | 510.50 | 518.30 | 502.50 | 100777 | 1.96% |
| 09 Feb 2022 | 506.50 | 512.00 | 515.80 | 503.25 | 77557 | -0.47% |
| 08 Feb 2022 | 508.90 | 524.80 | 526.95 | 504.55 | 163290 | -2.17% |
| 07 Feb 2022 | 520.20 | 534.00 | 549.50 | 509.05 | 620685 | -0.93% |
| 04 Feb 2022 | 525.10 | 520.00 | 529.25 | 518.05 | 259969 | 0.98% |
| 03 Feb 2022 | 520.00 | 516.80 | 522.00 | 516.80 | 207192 | 0.62% |
| 02 Feb 2022 | 516.80 | 510.25 | 525.70 | 508.15 | 869460 | 2.50% |
| 01 Feb 2022 | 504.20 | 497.00 | 507.00 | 489.10 | 284994 | 1.83% |
| 31 Jan 2022 | 495.15 | 502.90 | 510.65 | 486.95 | 176915 | -1.09% |
| 28 Jan 2022 | 500.60 | 470.80 | 502.75 | 470.80 | 154528 | 4.38% |
| 27 Jan 2022 | 479.60 | 497.50 | 500.80 | 472.30 | 198931 | -3.96% |
| 25 Jan 2022 | 499.40 | 478.70 | 503.00 | 461.05 | 566969 | 2.27% |
| 24 Jan 2022 | 488.30 | 495.50 | 504.35 | 485.00 | 270939 | -1.69% |
| 21 Jan 2022 | 496.70 | 484.20 | 502.55 | 484.20 | 143444 | 0.64% |
| 20 Jan 2022 | 493.55 | 500.00 | 506.20 | 490.00 | 167659 | -1.34% |
| 19 Jan 2022 | 500.25 | 495.40 | 502.00 | 487.50 | 229621 | 0.58% |
| 18 Jan 2022 | 497.35 | 510.00 | 515.00 | 490.85 | 178537 | -1.87% |
| 17 Jan 2022 | 506.85 | 508.00 | 518.65 | 500.60 | 682736 | -0.56% |
| 14 Jan 2022 | 509.70 | 523.70 | 524.00 | 502.35 | 479199 | -1.97% |
| 13 Jan 2022 | 519.95 | 494.70 | 526.00 | 485.55 | 711510 | 5.10% |
| 12 Jan 2022 | 494.70 | 500.00 | 503.90 | 491.00 | 440871 | 1.62% |
| 11 Jan 2022 | 486.80 | 485.40 | 499.00 | 475.10 | 317696 | 0.78% |
| 10 Jan 2022 | 483.05 | 479.45 | 485.50 | 470.10 | 784938 | 4.66% |
| 07 Jan 2022 | 461.55 | 465.60 | 468.00 | 457.00 | 99524 | 0.27% |
| 06 Jan 2022 | 460.30 | 454.00 | 461.90 | 453.15 | 124420 | 0.38% |
| 05 Jan 2022 | 458.55 | 470.00 | 470.00 | 456.30 | 79155 | -0.94% |
| 04 Jan 2022 | 462.90 | 480.80 | 482.70 | 462.00 | 233573 | -3.26% |
| 03 Jan 2022 | 478.50 | 479.20 | 480.80 | 476.00 | 73130 | -0.13% |
| 31 Dec 2021 | 479.10 | 481.80 | 482.25 | 475.00 | 72940 | -0.16% |
| 30 Dec 2021 | 479.85 | 473.00 | 486.55 | 469.75 | 167589 | 1.23% |
| 29 Dec 2021 | 474.00 | 468.40 | 475.00 | 466.25 | 149154 | 1.73% |
| 28 Dec 2021 | 465.95 | 465.10 | 469.65 | 463.55 | 302244 | 0.18% |
| 27 Dec 2021 | 465.10 | 469.70 | 470.00 | 463.15 | 286539 | -1.17% |
| 24 Dec 2021 | 470.60 | 468.80 | 474.50 | 462.75 | 454147 | 1.18% |
| 23 Dec 2021 | 465.10 | 465.00 | 470.00 | 464.35 | 294838 | -0.29% |
| 22 Dec 2021 | 466.45 | 460.50 | 471.00 | 458.00 | 409073 | 1.38% |
| 21 Dec 2021 | 460.10 | 452.55 | 467.35 | 452.55 | 414465 | 0.90% |
| 20 Dec 2021 | 456.00 | 461.65 | 461.70 | 451.05 | 249696 | -0.71% |
| 17 Dec 2021 | 459.25 | 454.80 | 463.50 | 452.40 | 1058519 | 1.10% |
| 16 Dec 2021 | 454.25 | 462.80 | 464.80 | 450.25 | 365820 | -0.19% |
| 15 Dec 2021 | 455.10 | 453.70 | 458.85 | 451.20 | 393892 | 1.09% |
| 14 Dec 2021 | 450.20 | 438.45 | 454.40 | 433.10 | 541747 | 2.68% |
| 13 Dec 2021 | 438.45 | 440.90 | 447.15 | 437.00 | 120366 | 0.18% |
| 10 Dec 2021 | 437.65 | 445.30 | 451.05 | 435.90 | 241383 | -1.06% |
| 09 Dec 2021 | 442.35 | 452.90 | 454.95 | 440.35 | 131728 | -2.28% |
| 08 Dec 2021 | 452.65 | 452.00 | 460.00 | 447.35 | 313684 | 1.58% |
| 07 Dec 2021 | 445.60 | 433.00 | 449.20 | 432.25 | 464754 | 3.62% |
| 06 Dec 2021 | 430.05 | 439.75 | 439.75 | 426.90 | 250520 | -0.30% |
| 03 Dec 2021 | 431.35 | 433.95 | 449.80 | 427.15 | 951595 | -0.27% |
| 02 Dec 2021 | 432.50 | 432.50 | 435.00 | 423.80 | 136105 | 1.15% |
| 01 Dec 2021 | 427.60 | 429.60 | 437.90 | 424.40 | 86663 | 0.53% |
| 30 Nov 2021 | 425.35 | 430.10 | 438.30 | 421.65 | 350307 | -1.77% |
| 29 Nov 2021 | 433.00 | 440.00 | 444.30 | 421.00 | 180886 | -2.85% |
| 26 Nov 2021 | 445.70 | 456.70 | 460.60 | 434.40 | 327767 | -3.34% |
| 25 Nov 2021 | 461.10 | 466.05 | 469.90 | 456.15 | 125432 | -1.69% |
| 24 Nov 2021 | 469.05 | 477.70 | 481.50 | 465.50 | 85046 | -1.39% |
| 23 Nov 2021 | 475.65 | 470.00 | 483.70 | 466.65 | 163547 | -0.17% |
| 22 Nov 2021 | 476.45 | 484.70 | 484.80 | 468.05 | 182439 | -1.88% |
| 18 Nov 2021 | 485.60 | 492.70 | 493.30 | 477.30 | 170823 | -0.10% |
| 17 Nov 2021 | 486.10 | 481.40 | 499.70 | 481.40 | 540078 | 1.27% |
| 16 Nov 2021 | 480.00 | 465.50 | 484.60 | 464.05 | 318167 | 3.65% |
| 15 Nov 2021 | 463.10 | 460.00 | 465.25 | 458.05 | 164346 | 1.31% |
| 12 Nov 2021 | 457.10 | 467.50 | 472.35 | 455.65 | 297922 | -0.95% |
| 11 Nov 2021 | 461.50 | 458.05 | 469.15 | 458.05 | 222240 | 0.70% |
| 10 Nov 2021 | 458.30 | 468.45 | 468.45 | 457.00 | 96459 | -1.97% |
| 09 Nov 2021 | 467.50 | 478.80 | 478.80 | 465.20 | 228298 | -1.65% |
| 08 Nov 2021 | 475.35 | 471.75 | 479.95 | 467.00 | 756360 | 1.91% |
| 04 Nov 2021 | 466.45 | 455.00 | 470.00 | 455.00 | 82148 | 2.80% |
| 03 Nov 2021 | 453.75 | 455.95 | 461.45 | 451.15 | 185109 | 0.27% |
| 02 Nov 2021 | 452.55 | 471.65 | 471.65 | 450.00 | 604616 | -3.43% |
| 01 Nov 2021 | 468.60 | 479.90 | 487.75 | 464.30 | 212067 | -1.89% |
| 29 Oct 2021 | 477.65 | 480.00 | 500.00 | 472.50 | 759511 | 0.16% |
| 28 Oct 2021 | 476.90 | 500.00 | 501.00 | 467.50 | 963085 | -7.93% |
| 27 Oct 2021 | 518.00 | 521.90 | 526.60 | 512.50 | 525661 | -0.92% |
| 26 Oct 2021 | 522.80 | 535.00 | 550.00 | 518.35 | 2202437 | -0.67% |
| 25 Oct 2021 | 526.35 | 500.00 | 541.70 | 496.05 | 4637369 | 7.03% |
| 22 Oct 2021 | 491.80 | 474.85 | 514.05 | 468.25 | 3103336 | 5.85% |
| 21 Oct 2021 | 464.60 | 458.35 | 475.00 | 458.35 | 441545 | 0.52% |
| 20 Oct 2021 | 462.20 | 459.95 | 468.00 | 453.10 | 572780 | 0.49% |
| 19 Oct 2021 | 459.95 | 460.30 | 467.90 | 450.55 | 201621 | -0.25% |
| 18 Oct 2021 | 461.10 | 458.00 | 467.00 | 453.90 | 208356 | 0.30% |
| 14 Oct 2021 | 459.70 | 468.50 | 473.40 | 458.40 | 281381 | -0.97% |
| 13 Oct 2021 | 464.20 | 461.00 | 471.45 | 461.00 | 361549 | 0.89% |
| 12 Oct 2021 | 460.10 | 474.50 | 485.00 | 458.00 | 406959 | -3.03% |
| 11 Oct 2021 | 474.50 | 464.90 | 477.50 | 464.90 | 768788 | 2.36% |
| 08 Oct 2021 | 463.55 | 456.00 | 469.00 | 455.00 | 621873 | 2.17% |
| 07 Oct 2021 | 453.70 | 449.90 | 458.00 | 449.80 | 131690 | 0.92% |
| 06 Oct 2021 | 449.55 | 457.90 | 459.25 | 447.05 | 155228 | -1.39% |
| 05 Oct 2021 | 455.90 | 439.90 | 462.00 | 439.60 | 503323 | 3.87% |
| 04 Oct 2021 | 438.90 | 444.80 | 449.75 | 436.75 | 181992 | -0.43% |
| 01 Oct 2021 | 440.80 | 438.00 | 444.90 | 437.00 | 115941 | -0.52% |
| 30 Sep 2021 | 443.10 | 440.00 | 446.00 | 435.55 | 370015 | 0.49% |
| 29 Sep 2021 | 440.95 | 440.70 | 454.70 | 437.00 | 281259 | -0.88% |
| 28 Sep 2021 | 444.85 | 443.00 | 454.50 | 436.55 | 332235 | 0.62% |
| 27 Sep 2021 | 442.10 | 456.00 | 458.80 | 436.15 | 322783 | -2.35% |
| 24 Sep 2021 | 452.75 | 453.55 | 461.95 | 445.00 | 426310 | -0.18% |
| 23 Sep 2021 | 453.55 | 446.00 | 458.60 | 442.70 | 599780 | 2.68% |
| 22 Sep 2021 | 441.70 | 468.50 | 474.80 | 437.60 | 2424442 | -2.89% |
| 21 Sep 2021 | 454.85 | 431.95 | 468.00 | 431.95 | 3222440 | 3.74% |
| 20 Sep 2021 | 438.45 | 418.00 | 449.90 | 417.05 | 1793773 | 5.19% |
| 17 Sep 2021 | 416.80 | 429.95 | 435.00 | 411.50 | 1245059 | -2.62% |
| 16 Sep 2021 | 428.00 | 435.90 | 436.00 | 426.70 | 88171 | -1.21% |
| 15 Sep 2021 | 433.25 | 438.40 | 438.40 | 429.10 | 103495 | -0.62% |
| 14 Sep 2021 | 435.95 | 442.95 | 444.80 | 433.80 | 143580 | -1.08% |
| 13 Sep 2021 | 440.70 | 429.50 | 447.50 | 426.50 | 499965 | 2.11% |
| 09 Sep 2021 | 431.60 | 431.60 | 433.00 | 429.00 | 299545 | -0.02% |
| 08 Sep 2021 | 431.70 | 429.10 | 433.35 | 422.80 | 257268 | 0.69% |
| 07 Sep 2021 | 428.75 | 434.00 | 434.65 | 426.50 | 294251 | 0.03% |
| 06 Sep 2021 | 428.60 | 427.00 | 432.00 | 425.05 | 310667 | 1.06% |
| 03 Sep 2021 | 424.10 | 422.00 | 427.50 | 419.95 | 193045 | 0.33% |
| 02 Sep 2021 | 422.70 | 418.55 | 428.25 | 418.55 | 147215 | 0.34% |
| 01 Sep 2021 | 421.25 | 422.75 | 425.65 | 418.00 | 194743 | -1.06% |
| 31 Aug 2021 | 425.75 | 419.65 | 427.70 | 413.35 | 315041 | 1.68% |
| 30 Aug 2021 | 418.70 | 406.00 | 420.00 | 402.75 | 365776 | 3.96% |
| 27 Aug 2021 | 402.75 | 397.45 | 405.00 | 390.60 | 249779 | 2.60% |
| 26 Aug 2021 | 392.55 | 390.00 | 397.45 | 389.10 | 117697 | 0.54% |
| 25 Aug 2021 | 390.45 | 374.90 | 391.80 | 374.90 | 209262 | 4.43% |
| 24 Aug 2021 | 373.90 | 379.80 | 388.00 | 370.00 | 261146 | -1.54% |
| 23 Aug 2021 | 379.75 | 390.70 | 394.30 | 377.00 | 237395 | -2.45% |
| 20 Aug 2021 | 389.30 | 392.00 | 401.30 | 383.65 | 258489 | -3.01% |
| 18 Aug 2021 | 401.40 | 405.75 | 405.75 | 397.10 | 97289 | -0.57% |
| 17 Aug 2021 | 403.70 | 393.60 | 404.70 | 390.55 | 213661 | 2.23% |
| 16 Aug 2021 | 394.90 | 405.00 | 407.60 | 393.00 | 152168 | -2.65% |
| 13 Aug 2021 | 405.65 | 400.00 | 410.00 | 392.15 | 325140 | 2.70% |
| 12 Aug 2021 | 395.00 | 397.00 | 405.00 | 393.00 | 140940 | -0.28% |
| 11 Aug 2021 | 396.10 | 390.95 | 408.50 | 377.45 | 761152 | 0.71% |
| 10 Aug 2021 | 393.30 | 415.00 | 415.10 | 375.10 | 518025 | -5.16% |
| 09 Aug 2021 | 414.70 | 420.40 | 420.85 | 406.05 | 295851 | -1.01% |
| 06 Aug 2021 | 418.95 | 417.00 | 422.85 | 416.00 | 167796 | 0.65% |
| 05 Aug 2021 | 416.25 | 418.05 | 420.60 | 415.00 | 293057 | 0.07% |
| 04 Aug 2021 | 415.95 | 417.70 | 423.80 | 413.85 | 211920 | 0.08% |
| 03 Aug 2021 | 415.60 | 422.00 | 423.00 | 414.40 | 191408 | -0.86% |
| 02 Aug 2021 | 419.20 | 420.00 | 423.70 | 410.75 | 561700 | -1.79% |
| 30 Jul 2021 | 426.85 | 432.05 | 441.30 | 425.00 | 648809 | -0.74% |
| 29 Jul 2021 | 430.05 | 428.00 | 431.90 | 423.35 | 203907 | 1.76% |
| 28 Jul 2021 | 422.60 | 422.40 | 426.00 | 416.85 | 158520 | 0.54% |
| 27 Jul 2021 | 420.35 | 427.90 | 434.80 | 417.30 | 211669 | -1.50% |
| 26 Jul 2021 | 426.75 | 431.00 | 436.00 | 424.10 | 189369 | -1.01% |
| 23 Jul 2021 | 431.10 | 435.00 | 437.80 | 420.90 | 767491 | 0.22% |
| 22 Jul 2021 | 430.15 | 418.70 | 432.00 | 416.00 | 774159 | 3.75% |
| 20 Jul 2021 | 414.60 | 413.00 | 419.95 | 408.50 | 245019 | 0.23% |
| 19 Jul 2021 | 413.65 | 422.90 | 423.00 | 412.10 | 250888 | -0.93% |
| 16 Jul 2021 | 417.55 | 422.00 | 422.00 | 414.05 | 305217 | 0.51% |
| 15 Jul 2021 | 415.45 | 418.00 | 422.90 | 413.00 | 534141 | 0.65% |
| 14 Jul 2021 | 412.75 | 422.80 | 422.80 | 412.05 | 236776 | -1.49% |
| 13 Jul 2021 | 419.00 | 421.95 | 425.00 | 411.50 | 588505 | 0.29% |
| 12 Jul 2021 | 417.80 | 420.00 | 423.20 | 415.50 | 226871 | 0.18% |
| 09 Jul 2021 | 417.05 | 420.65 | 424.25 | 415.00 | 150721 | -0.55% |
| 08 Jul 2021 | 419.35 | 427.00 | 432.00 | 417.35 | 229504 | -1.62% |
| 07 Jul 2021 | 426.25 | 422.50 | 432.00 | 409.90 | 383116 | 1.52% |
| 06 Jul 2021 | 419.85 | 435.90 | 440.25 | 418.75 | 367348 | -3.20% |
| 05 Jul 2021 | 433.75 | 434.55 | 443.85 | 431.45 | 369903 | 0.90% |
| 02 Jul 2021 | 429.90 | 446.50 | 448.10 | 427.00 | 467145 | -3.27% |
| 01 Jul 2021 | 444.45 | 455.00 | 461.00 | 442.65 | 360007 | -1.84% |
| 30 Jun 2021 | 452.80 | 448.00 | 457.80 | 438.15 | 426440 | 0.82% |
| 29 Jun 2021 | 449.10 | 454.25 | 457.65 | 442.00 | 391442 | -0.98% |
| 28 Jun 2021 | 453.55 | 457.50 | 463.40 | 450.15 | 484527 | -0.59% |
| 25 Jun 2021 | 456.25 | 450.00 | 459.90 | 445.80 | 620450 | 1.25% |
| 24 Jun 2021 | 450.60 | 440.10 | 454.75 | 437.40 | 1460237 | 2.79% |
| 23 Jun 2021 | 438.35 | 440.00 | 444.80 | 434.25 | 914202 | 0.31% |
| 22 Jun 2021 | 437.00 | 439.95 | 448.90 | 435.00 | 1431148 | 0.87% |
| 21 Jun 2021 | 433.25 | 415.00 | 442.50 | 408.80 | 2395021 | 4.26% |
| 18 Jun 2021 | 415.55 | 428.00 | 429.15 | 408.25 | 1451675 | -0.34% |
| 17 Jun 2021 | 416.95 | 410.00 | 421.25 | 404.10 | 1772392 | 3.51% |
| 16 Jun 2021 | 402.80 | 405.00 | 405.00 | 397.25 | 677844 | 2.35% |
| 15 Jun 2021 | 393.55 | 390.00 | 398.20 | 390.00 | 155821 | 0.94% |
| 14 Jun 2021 | 389.90 | 402.00 | 402.00 | 389.05 | 370417 | -1.78% |
| 11 Jun 2021 | 396.95 | 410.00 | 410.00 | 393.35 | 413484 | -0.99% |
| 10 Jun 2021 | 400.90 | 404.45 | 405.80 | 397.25 | 260436 | 1.20% |
| 09 Jun 2021 | 396.15 | 405.00 | 408.00 | 392.00 | 393595 | -2.15% |
| 08 Jun 2021 | 404.85 | 408.50 | 409.75 | 402.35 | 120041 | -0.36% |
| 07 Jun 2021 | 406.30 | 408.50 | 409.75 | 403.75 | 165052 | 0.15% |
| 04 Jun 2021 | 405.70 | 408.00 | 410.00 | 403.35 | 153843 | -0.09% |
| 03 Jun 2021 | 406.05 | 409.90 | 409.90 | 402.55 | 312600 | -0.53% |
| 02 Jun 2021 | 408.20 | 402.20 | 414.90 | 398.70 | 275171 | 1.52% |
| 01 Jun 2021 | 402.10 | 410.95 | 414.95 | 400.25 | 140674 | -2.14% |
| 31 May 2021 | 410.90 | 416.90 | 419.00 | 409.05 | 190308 | -0.88% |
| 28 May 2021 | 414.55 | 430.20 | 431.05 | 412.20 | 171999 | -3.69% |
| 27 May 2021 | 430.45 | 431.00 | 432.80 | 421.85 | 272993 | 0.00% |
| 26 May 2021 | 430.45 | 424.70 | 434.70 | 424.30 | 472396 | 1.35% |
| 25 May 2021 | 424.70 | 427.90 | 428.60 | 414.00 | 429248 | 0.77% |
| 24 May 2021 | 421.45 | 410.00 | 424.00 | 407.50 | 488624 | 3.36% |
| 21 May 2021 | 407.75 | 398.65 | 412.30 | 397.35 | 1387383 | 2.28% |
| 20 May 2021 | 398.65 | 407.00 | 407.00 | 397.50 | 104005 | -1.60% |
| 19 May 2021 | 405.15 | 402.45 | 407.45 | 399.05 | 444306 | 1.24% |
| 18 May 2021 | 400.20 | 391.05 | 404.40 | 391.05 | 610014 | 2.34% |
| 17 May 2021 | 391.05 | 391.90 | 394.35 | 388.50 | 1148441 | 0.27% |
| 14 May 2021 | 390.00 | 392.90 | 398.10 | 387.10 | 1053436 | 2.12% |
| 12 May 2021 | 381.90 | 387.00 | 397.70 | 378.00 | 1024560 | 0.13% |
| 11 May 2021 | 381.40 | 384.00 | 388.80 | 378.25 | 257434 | -0.37% |
| 10 May 2021 | 382.80 | 380.00 | 386.00 | 378.00 | 250372 | 1.34% |
| 07 May 2021 | 377.75 | 384.00 | 384.00 | 376.20 | 232867 | -0.45% |
| 06 May 2021 | 379.45 | 390.00 | 391.95 | 367.80 | 835274 | -2.23% |
| 05 May 2021 | 388.10 | 395.00 | 395.45 | 383.50 | 396234 | -1.17% |
| 04 May 2021 | 392.70 | 402.20 | 403.25 | 389.05 | 551001 | -2.28% |
| 03 May 2021 | 401.85 | 398.80 | 403.00 | 395.30 | 122114 | 0.11% |
| 30 Apr 2021 | 401.40 | 391.10 | 403.95 | 391.10 | 282355 | 0.09% |
| 29 Apr 2021 | 401.05 | 410.00 | 410.00 | 393.80 | 336680 | 0.40% |
| 28 Apr 2021 | 399.45 | 397.20 | 402.45 | 395.25 | 269483 | 0.57% |
| 27 Apr 2021 | 397.20 | 405.70 | 407.90 | 395.50 | 360673 | -1.91% |
| 26 Apr 2021 | 404.95 | 414.00 | 414.00 | 404.25 | 413043 | -0.75% |
| 23 Apr 2021 | 408.00 | 410.00 | 414.85 | 406.55 | 140868 | -0.29% |
| 22 Apr 2021 | 409.20 | 422.00 | 431.00 | 405.10 | 535970 | -2.08% |
| 20 Apr 2021 | 417.90 | 420.90 | 424.90 | 413.20 | 97546 | -0.05% |
| 19 Apr 2021 | 418.10 | 419.90 | 427.45 | 415.50 | 473177 | 0.69% |
| 16 Apr 2021 | 415.25 | 418.00 | 426.95 | 412.10 | 208087 | -0.13% |
| 15 Apr 2021 | 415.80 | 405.00 | 420.00 | 402.25 | 191718 | 2.50% |
| 13 Apr 2021 | 405.65 | 400.10 | 412.25 | 399.65 | 71649 | 1.83% |
| 12 Apr 2021 | 398.35 | 415.60 | 423.20 | 395.50 | 423001 | -6.93% |
| 09 Apr 2021 | 428.00 | 424.95 | 431.35 | 420.85 | 135914 | 0.67% |
| 08 Apr 2021 | 425.15 | 435.30 | 437.10 | 415.00 | 423046 | -1.98% |
| 07 Apr 2021 | 433.75 | 440.00 | 443.95 | 431.00 | 202564 | -1.07% |
| 06 Apr 2021 | 438.45 | 419.50 | 444.00 | 414.15 | 549477 | 5.06% |
| 05 Apr 2021 | 417.35 | 413.00 | 426.70 | 411.05 | 178293 | -0.51% |
| 01 Apr 2021 | 419.50 | 412.75 | 422.70 | 412.35 | 165695 | 2.11% |
| 31 Mar 2021 | 410.85 | 403.40 | 412.70 | 396.05 | 316928 | 1.19% |
| 30 Mar 2021 | 406.00 | 405.00 | 409.45 | 382.00 | 1720920 | -1.37% |
| 26 Mar 2021 | 411.65 | 417.95 | 422.35 | 409.00 | 235922 | 0.39% |
| 25 Mar 2021 | 410.05 | 427.00 | 428.55 | 408.25 | 412421 | -3.97% |
| 24 Mar 2021 | 427.00 | 448.00 | 449.95 | 421.45 | 327291 | -4.84% |
| 23 Mar 2021 | 448.70 | 469.70 | 469.80 | 445.00 | 776718 | 0.28% |
| 22 Mar 2021 | 447.45 | 455.75 | 461.00 | 445.20 | 193975 | -1.82% |
| 19 Mar 2021 | 455.75 | 441.10 | 462.65 | 432.65 | 468182 | 2.04% |
| 18 Mar 2021 | 446.65 | 459.00 | 461.80 | 439.55 | 852653 | -2.21% |
| 17 Mar 2021 | 456.75 | 461.20 | 464.00 | 452.45 | 157767 | -0.49% |
| 16 Mar 2021 | 459.00 | 459.60 | 472.00 | 454.10 | 393537 | -0.13% |
| 15 Mar 2021 | 459.60 | 464.00 | 464.00 | 448.05 | 274786 | -0.23% |
| 12 Mar 2021 | 460.65 | 452.50 | 464.00 | 451.30 | 336393 | 2.65% |
| 10 Mar 2021 | 448.75 | 458.00 | 463.40 | 446.80 | 110762 | -1.57% |
| 09 Mar 2021 | 455.90 | 469.80 | 473.95 | 452.30 | 159389 | -2.43% |
| 08 Mar 2021 | 467.25 | 466.60 | 479.00 | 463.30 | 273126 | 1.69% |
| 05 Mar 2021 | 459.50 | 468.00 | 475.00 | 447.00 | 240648 | -2.88% |
| 04 Mar 2021 | 473.15 | 458.50 | 478.60 | 453.70 | 447335 | 2.65% |
| 03 Mar 2021 | 460.95 | 466.30 | 486.00 | 455.05 | 757985 | -0.45% |
| 02 Mar 2021 | 463.05 | 461.95 | 473.40 | 454.30 | 493596 | 2.60% |
| 01 Mar 2021 | 451.30 | 444.90 | 455.00 | 436.05 | 579419 | 4.80% |
| 26 Feb 2021 | 430.65 | 427.95 | 437.85 | 425.00 | 213025 | -0.06% |
| 25 Feb 2021 | 430.90 | 420.80 | 437.95 | 420.15 | 333358 | 3.11% |
| 24 Feb 2021 | 417.90 | 420.60 | 424.60 | 415.00 | 60237 | -0.39% |
| 23 Feb 2021 | 419.55 | 414.70 | 428.95 | 413.00 | 302629 | 1.87% |
| 22 Feb 2021 | 411.85 | 427.80 | 432.75 | 407.95 | 134780 | -4.61% |
| 19 Feb 2021 | 431.75 | 428.00 | 439.75 | 420.55 | 146252 | -0.13% |
| 18 Feb 2021 | 432.30 | 436.50 | 438.80 | 430.25 | 122298 | -0.28% |
| 17 Feb 2021 | 433.50 | 442.00 | 444.95 | 431.95 | 493689 | 1.06% |
| 16 Feb 2021 | 428.95 | 437.10 | 439.95 | 426.25 | 125190 | -1.85% |
| 15 Feb 2021 | 437.05 | 430.00 | 442.65 | 423.20 | 201150 | 1.64% |
| 12 Feb 2021 | 430.00 | 435.00 | 436.00 | 426.85 | 135264 | -1.22% |
| 11 Feb 2021 | 435.30 | 422.50 | 440.00 | 420.65 | 376164 | 2.74% |
| 10 Feb 2021 | 423.70 | 423.90 | 427.45 | 419.35 | 396585 | -0.05% |
| 09 Feb 2021 | 423.90 | 425.55 | 429.00 | 420.45 | 180724 | 0.15% |
| 08 Feb 2021 | 423.25 | 418.00 | 436.60 | 412.90 | 705122 | 3.61% |
| 05 Feb 2021 | 408.50 | 415.35 | 420.40 | 406.80 | 387176 | -1.16% |
| 04 Feb 2021 | 413.30 | 403.25 | 420.00 | 397.65 | 471641 | 1.67% |
| 03 Feb 2021 | 406.50 | 397.00 | 417.00 | 390.05 | 1297368 | 2.43% |
| 02 Feb 2021 | 396.85 | 373.75 | 399.00 | 372.00 | 1693764 | 7.74% |
| 01 Feb 2021 | 368.35 | 362.00 | 370.95 | 354.50 | 384063 | 2.42% |
| 29 Jan 2021 | 359.65 | 360.90 | 361.50 | 349.50 | 210871 | 0.50% |
| 28 Jan 2021 | 357.85 | 353.00 | 359.60 | 350.45 | 134543 | -0.25% |
| 27 Jan 2021 | 358.75 | 357.00 | 363.00 | 354.00 | 357693 | 0.27% |
| 25 Jan 2021 | 357.80 | 359.00 | 359.70 | 351.85 | 143852 | 0.10% |
| 22 Jan 2021 | 357.45 | 353.00 | 361.50 | 353.00 | 295668 | 0.79% |
| 21 Jan 2021 | 354.65 | 355.50 | 365.00 | 353.00 | 416053 | 0.41% |
| 20 Jan 2021 | 353.20 | 350.10 | 355.50 | 350.10 | 173286 | 1.41% |
| 19 Jan 2021 | 348.30 | 344.90 | 355.95 | 344.05 | 342671 | 0.72% |
| 18 Jan 2021 | 345.80 | 353.20 | 359.00 | 337.65 | 378103 | -2.12% |
| 15 Jan 2021 | 353.30 | 360.30 | 361.80 | 351.20 | 241655 | -2.15% |
| 14 Jan 2021 | 361.05 | 352.25 | 362.00 | 351.35 | 466227 | 2.92% |
| 13 Jan 2021 | 350.80 | 366.80 | 366.80 | 348.90 | 533467 | -3.94% |
| 12 Jan 2021 | 365.20 | 366.40 | 368.10 | 362.10 | 187900 | 0.11% |
| 11 Jan 2021 | 364.80 | 375.90 | 376.00 | 362.10 | 778220 | 0.68% |
| 08 Jan 2021 | 362.35 | 367.95 | 371.80 | 359.05 | 540385 | -1.09% |
| 07 Jan 2021 | 366.35 | 373.25 | 376.00 | 364.00 | 170531 | -1.16% |
| 06 Jan 2021 | 370.65 | 380.00 | 382.00 | 370.00 | 341791 | -2.24% |
| 05 Jan 2021 | 379.15 | 375.00 | 381.50 | 372.05 | 286088 | 0.65% |
| 04 Jan 2021 | 376.70 | 370.15 | 386.00 | 370.15 | 1041199 | 1.28% |
| 01 Jan 2021 | 371.95 | 363.80 | 373.55 | 362.95 | 191934 | 2.20% |
| 31 Dec 2020 | 363.95 | 367.50 | 375.00 | 360.10 | 294022 | -0.78% |
| 30 Dec 2020 | 366.80 | 369.50 | 371.90 | 362.20 | 106541 | -0.61% |
| 29 Dec 2020 | 369.05 | 371.50 | 373.30 | 368.00 | 109033 | -0.18% |
| 28 Dec 2020 | 369.70 | 366.90 | 374.90 | 365.05 | 277844 | 1.27% |
| 24 Dec 2020 | 365.05 | 360.50 | 369.75 | 360.30 | 165476 | 0.69% |
| 23 Dec 2020 | 362.55 | 348.00 | 366.00 | 348.00 | 390144 | 4.26% |
| 22 Dec 2020 | 347.75 | 354.00 | 359.85 | 337.40 | 543884 | -3.48% |
| 21 Dec 2020 | 360.30 | 366.00 | 370.80 | 317.55 | 595077 | -2.67% |
| 18 Dec 2020 | 370.20 | 372.40 | 374.95 | 365.60 | 345587 | -0.36% |
| 17 Dec 2020 | 371.55 | 379.45 | 380.00 | 367.80 | 158808 | -1.35% |
| 16 Dec 2020 | 376.65 | 372.70 | 378.50 | 371.50 | 229312 | 1.55% |
| 15 Dec 2020 | 370.90 | 369.70 | 376.65 | 366.65 | 439639 | 0.79% |
| 14 Dec 2020 | 368.00 | 384.95 | 384.95 | 357.00 | 952693 | 0.27% |
| 11 Dec 2020 | 367.00 | 370.00 | 373.00 | 364.95 | 286837 | -0.92% |
| 10 Dec 2020 | 370.40 | 372.00 | 373.90 | 368.00 | 262538 | -0.23% |
| 09 Dec 2020 | 371.25 | 374.90 | 379.00 | 370.05 | 368629 | 0.12% |
| 08 Dec 2020 | 370.80 | 373.45 | 378.50 | 368.60 | 406677 | 0.94% |
| 07 Dec 2020 | 367.35 | 365.70 | 371.70 | 364.60 | 189840 | 1.51% |
| 04 Dec 2020 | 361.90 | 365.90 | 369.45 | 361.00 | 847424 | -0.44% |
| 03 Dec 2020 | 363.50 | 373.40 | 375.65 | 360.05 | 488690 | -2.46% |
| 02 Dec 2020 | 372.65 | 380.00 | 384.00 | 366.40 | 768782 | -0.76% |
| 01 Dec 2020 | 375.50 | 365.00 | 377.70 | 357.80 | 1159538 | 4.45% |
| 27 Nov 2020 | 359.50 | 340.00 | 363.00 | 339.10 | 1238599 | 5.33% |
| 26 Nov 2020 | 341.30 | 339.65 | 344.80 | 337.50 | 239917 | 0.80% |
| 25 Nov 2020 | 338.60 | 349.00 | 352.80 | 335.60 | 409983 | -2.97% |
| 24 Nov 2020 | 348.95 | 352.80 | 358.95 | 346.20 | 554646 | -0.34% |
| 23 Nov 2020 | 350.15 | 352.20 | 359.80 | 348.45 | 318313 | 0.39% |
| 20 Nov 2020 | 348.80 | 346.35 | 369.60 | 345.05 | 1787506 | 1.22% |
| 19 Nov 2020 | 344.60 | 339.35 | 354.50 | 339.25 | 1225883 | 1.12% |
| 18 Nov 2020 | 340.80 | 337.95 | 345.00 | 336.70 | 609713 | 1.17% |
| 17 Nov 2020 | 336.85 | 342.95 | 343.50 | 335.45 | 519858 | -1.12% |
| 14 Nov 2020 | 340.65 | 342.00 | 342.50 | 340.05 | 30708 | 0.77% |
| 13 Nov 2020 | 338.05 | 344.15 | 346.95 | 336.55 | 446363 | -1.37% |
| 12 Nov 2020 | 342.75 | 334.60 | 345.70 | 328.55 | 441253 | 2.56% |
| 11 Nov 2020 | 334.20 | 335.95 | 338.00 | 331.25 | 124377 | -0.27% |
| 10 Nov 2020 | 335.10 | 339.00 | 339.15 | 334.10 | 92284 | -0.42% |
| 09 Nov 2020 | 336.50 | 339.00 | 340.90 | 336.00 | 107944 | -0.04% |
| 06 Nov 2020 | 336.65 | 340.00 | 343.30 | 335.50 | 201958 | -0.36% |
| 05 Nov 2020 | 337.85 | 334.00 | 342.85 | 331.30 | 499179 | 2.64% |
| 04 Nov 2020 | 329.15 | 326.95 | 331.75 | 325.00 | 149702 | 1.17% |
| 03 Nov 2020 | 325.35 | 330.00 | 335.20 | 324.10 | 208603 | -1.36% |
| 02 Nov 2020 | 329.85 | 326.00 | 331.00 | 324.20 | 120159 | 1.48% |
| 30 Oct 2020 | 325.05 | 325.00 | 330.90 | 324.00 | 58995 | -0.32% |
| 29 Oct 2020 | 326.10 | 325.70 | 330.85 | 321.55 | 157848 | -0.94% |
| 28 Oct 2020 | 329.20 | 331.25 | 337.00 | 327.30 | 1554479 | -0.65% |
| 27 Oct 2020 | 331.35 | 332.00 | 340.00 | 326.40 | 343532 | -0.93% |
| 26 Oct 2020 | 334.45 | 335.10 | 344.75 | 330.10 | 483934 | -1.14% |
| 23 Oct 2020 | 338.30 | 334.90 | 339.90 | 333.10 | 211968 | 2.05% |
| 22 Oct 2020 | 331.50 | 314.90 | 338.00 | 314.55 | 491044 | 5.57% |
| 21 Oct 2020 | 314.00 | 332.00 | 332.10 | 312.10 | 473068 | -4.66% |
| 20 Oct 2020 | 329.35 | 326.25 | 333.00 | 323.50 | 444533 | 0.95% |
| 19 Oct 2020 | 326.25 | 331.05 | 334.00 | 325.00 | 143312 | -0.94% |
| 16 Oct 2020 | 329.35 | 334.90 | 336.50 | 328.10 | 180709 | -0.02% |
| 15 Oct 2020 | 329.40 | 328.05 | 336.55 | 325.40 | 312741 | 0.64% |
| 14 Oct 2020 | 327.30 | 337.35 | 340.00 | 325.10 | 463609 | -4.00% |
| 13 Oct 2020 | 340.95 | 346.55 | 350.30 | 337.15 | 674862 | -1.79% |
| 12 Oct 2020 | 347.15 | 342.25 | 351.25 | 336.80 | 235114 | 1.74% |
| 09 Oct 2020 | 341.20 | 348.95 | 350.80 | 336.80 | 571411 | -1.83% |
| 08 Oct 2020 | 347.55 | 345.30 | 354.55 | 344.50 | 360295 | 0.64% |
| 07 Oct 2020 | 345.35 | 342.00 | 358.95 | 338.05 | 639112 | 0.95% |
| 06 Oct 2020 | 342.10 | 343.75 | 349.00 | 340.40 | 178794 | -0.64% |
| 05 Oct 2020 | 344.30 | 351.00 | 351.90 | 342.40 | 198192 | -1.60% |
| 01 Oct 2020 | 349.90 | 355.00 | 355.00 | 346.40 | 279582 | 1.57% |
| 30 Sep 2020 | 344.50 | 340.10 | 348.65 | 335.10 | 166888 | 1.49% |
| 29 Sep 2020 | 339.45 | 335.45 | 349.65 | 325.50 | 659408 | 2.23% |
| 28 Sep 2020 | 332.05 | 324.60 | 333.00 | 320.35 | 160001 | 4.40% |
| 25 Sep 2020 | 318.05 | 316.00 | 323.00 | 305.40 | 511032 | 2.88% |
| 24 Sep 2020 | 309.15 | 300.00 | 317.90 | 298.50 | 400257 | 1.03% |
| 23 Sep 2020 | 306.00 | 314.40 | 319.00 | 304.20 | 693221 | -2.33% |
| 22 Sep 2020 | 313.30 | 325.00 | 327.00 | 309.15 | 354611 | -3.63% |
| 21 Sep 2020 | 325.10 | 346.50 | 351.35 | 322.05 | 393586 | -3.77% |
| 18 Sep 2020 | 337.85 | 350.50 | 354.70 | 333.40 | 1965811 | -2.71% |
| 17 Sep 2020 | 347.25 | 341.00 | 354.70 | 341.00 | 241121 | 0.36% |
| 16 Sep 2020 | 346.00 | 353.50 | 353.50 | 344.15 | 204903 | -2.16% |
| 15 Sep 2020 | 353.65 | 353.70 | 359.50 | 350.05 | 673659 | 1.19% |
| 14 Sep 2020 | 349.50 | 325.80 | 351.50 | 325.80 | 1196516 | 7.65% |
| 11 Sep 2020 | 324.65 | 324.30 | 328.85 | 322.15 | 212162 | -0.09% |
| 10 Sep 2020 | 324.95 | 324.90 | 327.70 | 320.25 | 188465 | 1.82% |
| 09 Sep 2020 | 319.15 | 320.00 | 324.40 | 317.00 | 243941 | -2.18% |
| 08 Sep 2020 | 326.25 | 329.90 | 333.90 | 324.15 | 236551 | -1.12% |
| 07 Sep 2020 | 329.95 | 328.85 | 332.00 | 323.00 | 235482 | 1.06% |
| 04 Sep 2020 | 326.50 | 330.00 | 335.00 | 316.15 | 1252909 | 0.57% |
| 03 Sep 2020 | 324.65 | 319.05 | 327.15 | 318.15 | 253272 | 2.32% |
| 02 Sep 2020 | 317.30 | 315.00 | 322.75 | 312.60 | 267918 | 0.76% |
| 01 Sep 2020 | 314.90 | 320.00 | 323.40 | 313.05 | 515063 | -2.24% |
| 31 Aug 2020 | 322.10 | 333.15 | 335.75 | 312.00 | 395405 | -3.30% |
| 28 Aug 2020 | 333.10 | 340.00 | 344.60 | 331.10 | 492593 | -0.42% |
| 27 Aug 2020 | 334.50 | 329.90 | 336.70 | 328.90 | 289305 | 2.26% |
| 26 Aug 2020 | 327.10 | 327.35 | 329.60 | 321.05 | 270815 | 0.60% |
| 25 Aug 2020 | 325.15 | 324.90 | 331.40 | 323.05 | 493261 | 0.96% |
| 24 Aug 2020 | 322.05 | 321.50 | 324.50 | 320.05 | 381667 | 1.00% |
| 21 Aug 2020 | 318.85 | 316.00 | 325.00 | 313.00 | 507871 | 1.77% |
| 20 Aug 2020 | 313.30 | 312.35 | 318.50 | 312.35 | 300156 | 0.30% |
| 19 Aug 2020 | 312.35 | 315.00 | 318.55 | 311.95 | 318258 | -0.10% |
| 18 Aug 2020 | 312.65 | 317.00 | 319.95 | 311.00 | 332029 | -0.64% |
| 17 Aug 2020 | 314.65 | 312.80 | 320.00 | 308.00 | 399085 | 2.28% |
| 14 Aug 2020 | 307.65 | 306.95 | 320.00 | 305.00 | 998083 | 0.84% |
| 13 Aug 2020 | 305.10 | 297.40 | 307.25 | 294.95 | 826218 | 3.51% |
| 12 Aug 2020 | 294.75 | 293.00 | 298.70 | 293.00 | 512976 | 0.75% |
| 11 Aug 2020 | 292.55 | 280.00 | 295.60 | 275.00 | 2098499 | 6.83% |
| 10 Aug 2020 | 273.85 | 277.20 | 280.00 | 272.65 | 342536 | -0.71% |
| 07 Aug 2020 | 275.80 | 273.00 | 278.30 | 269.00 | 170044 | 0.64% |
| 06 Aug 2020 | 274.05 | 275.00 | 281.80 | 270.60 | 361779 | 0.09% |
| 05 Aug 2020 | 273.80 | 273.00 | 275.50 | 271.15 | 200038 | 0.59% |
| 04 Aug 2020 | 272.20 | 278.95 | 279.70 | 270.20 | 925498 | 1.76% |
| 03 Aug 2020 | 267.50 | 274.65 | 274.65 | 266.55 | 343257 | -2.71% |
| 31 Jul 2020 | 274.95 | 278.15 | 279.55 | 273.10 | 346311 | -1.79% |
| 30 Jul 2020 | 279.95 | 282.00 | 282.50 | 275.15 | 270906 | 0.02% |
| 29 Jul 2020 | 279.90 | 276.00 | 282.85 | 275.70 | 491115 | -0.59% |
| 28 Jul 2020 | 281.55 | 263.45 | 288.00 | 258.00 | 795898 | 7.40% |
| 27 Jul 2020 | 262.15 | 265.00 | 266.45 | 259.00 | 144346 | -1.11% |
| 24 Jul 2020 | 265.10 | 269.00 | 272.60 | 264.00 | 574760 | -2.55% |
| 23 Jul 2020 | 272.05 | 267.15 | 272.50 | 267.15 | 330086 | 1.06% |
| 22 Jul 2020 | 269.20 | 271.80 | 273.95 | 266.35 | 359272 | -0.48% |
| 21 Jul 2020 | 270.50 | 269.80 | 271.90 | 265.35 | 446870 | 0.76% |
| 20 Jul 2020 | 268.45 | 270.00 | 273.75 | 264.15 | 340929 | -0.54% |
| 17 Jul 2020 | 269.90 | 271.50 | 278.90 | 269.00 | 488559 | 0.19% |
| 16 Jul 2020 | 269.40 | 273.00 | 274.55 | 266.10 | 193367 | -1.32% |
| 15 Jul 2020 | 273.00 | 269.10 | 274.50 | 266.65 | 273107 | 1.71% |
| 14 Jul 2020 | 268.40 | 271.10 | 271.35 | 265.60 | 128429 | -1.61% |
| 13 Jul 2020 | 272.80 | 278.80 | 279.85 | 270.35 | 120651 | -1.14% |
| 10 Jul 2020 | 275.95 | 268.05 | 278.00 | 268.05 | 206721 | 1.56% |
| 09 Jul 2020 | 271.70 | 274.70 | 280.00 | 270.00 | 289664 | -1.25% |
| 08 Jul 2020 | 275.15 | 284.25 | 287.30 | 272.10 | 165163 | -3.24% |
| 07 Jul 2020 | 284.35 | 289.75 | 290.90 | 280.55 | 300114 | -1.59% |
| 06 Jul 2020 | 288.95 | 278.30 | 296.70 | 276.20 | 1351077 | 4.65% |
| 03 Jul 2020 | 276.10 | 273.75 | 282.45 | 271.15 | 494375 | 1.36% |
| 02 Jul 2020 | 272.40 | 278.00 | 279.45 | 271.20 | 402973 | 1.58% |
| 01 Jul 2020 | 268.15 | 268.10 | 272.90 | 265.75 | 118732 | -0.92% |
| 30 Jun 2020 | 270.65 | 268.00 | 274.90 | 266.10 | 540299 | 1.25% |
| 29 Jun 2020 | 267.30 | 260.00 | 272.75 | 254.60 | 590342 | 2.18% |
| 26 Jun 2020 | 261.60 | 260.00 | 265.75 | 258.05 | 176840 | 1.00% |
| 25 Jun 2020 | 259.00 | 256.05 | 263.55 | 253.85 | 263236 | -0.06% |
| 24 Jun 2020 | 259.15 | 251.70 | 264.95 | 250.10 | 709319 | 4.01% |
| 23 Jun 2020 | 249.15 | 246.70 | 251.50 | 242.05 | 214374 | 2.01% |
| 22 Jun 2020 | 244.25 | 252.40 | 252.40 | 242.25 | 477679 | 0.39% |
| 19 Jun 2020 | 243.30 | 238.65 | 245.00 | 235.45 | 396755 | 2.81% |
| 18 Jun 2020 | 236.65 | 232.10 | 237.65 | 231.00 | 123988 | 0.90% |
| 17 Jun 2020 | 234.55 | 228.40 | 235.90 | 227.00 | 161573 | 2.24% |
| 16 Jun 2020 | 229.40 | 235.95 | 237.40 | 221.25 | 188005 | -1.06% |
| 15 Jun 2020 | 231.85 | 238.00 | 239.80 | 230.80 | 174727 | -2.23% |
| 12 Jun 2020 | 237.15 | 224.40 | 239.00 | 224.40 | 236361 | -0.13% |
| 11 Jun 2020 | 237.45 | 245.00 | 248.05 | 235.00 | 230201 | -3.08% |
| 10 Jun 2020 | 245.00 | 242.55 | 250.00 | 232.25 | 455665 | 0.18% |
| 09 Jun 2020 | 244.55 | 255.90 | 256.60 | 238.05 | 603252 | -4.29% |
| 08 Jun 2020 | 255.50 | 249.40 | 258.00 | 245.30 | 681193 | 3.86% |
| 05 Jun 2020 | 246.00 | 240.00 | 249.40 | 234.50 | 727637 | 3.45% |
| 04 Jun 2020 | 237.80 | 234.00 | 239.40 | 230.05 | 884630 | 4.02% |
| 03 Jun 2020 | 228.60 | 224.80 | 233.85 | 221.00 | 1094141 | 5.35% |
| 02 Jun 2020 | 217.00 | 208.95 | 220.00 | 208.85 | 1271000 | 5.21% |
| 01 Jun 2020 | 206.25 | 200.00 | 208.80 | 198.45 | 986448 | 4.86% |
| 29 May 2020 | 196.70 | 193.10 | 200.00 | 192.80 | 1149387 | 2.00% |
| 28 May 2020 | 192.85 | 195.60 | 196.65 | 192.50 | 325632 | -0.59% |
| 27 May 2020 | 194.00 | 198.25 | 199.95 | 193.00 | 442131 | -2.46% |
| 26 May 2020 | 198.90 | 197.25 | 201.40 | 195.50 | 150552 | 0.94% |
| 22 May 2020 | 197.05 | 198.35 | 199.35 | 193.50 | 121119 | -0.15% |
| 21 May 2020 | 197.35 | 202.00 | 204.30 | 195.20 | 312018 | -1.82% |
| 20 May 2020 | 201.00 | 204.00 | 204.00 | 199.80 | 198394 | 0.17% |
| 19 May 2020 | 200.65 | 200.80 | 201.65 | 196.85 | 779651 | 2.82% |
| 18 May 2020 | 195.15 | 198.85 | 200.50 | 188.10 | 310441 | -1.84% |
| 15 May 2020 | 198.80 | 196.35 | 202.00 | 191.55 | 239109 | 2.16% |
| 14 May 2020 | 194.60 | 198.95 | 202.60 | 194.00 | 189101 | -2.16% |
| 13 May 2020 | 198.90 | 205.00 | 209.00 | 198.10 | 250442 | 1.87% |
| 12 May 2020 | 195.25 | 198.15 | 198.65 | 190.00 | 210601 | -1.46% |
| 11 May 2020 | 198.15 | 200.00 | 201.55 | 196.70 | 324275 | 0.35% |
| 08 May 2020 | 197.45 | 201.00 | 203.65 | 196.15 | 248845 | -0.28% |
| 07 May 2020 | 198.00 | 208.25 | 208.60 | 196.00 | 384356 | -4.92% |
| 06 May 2020 | 208.25 | 210.00 | 211.50 | 206.00 | 457976 | 1.09% |
| 05 May 2020 | 206.00 | 204.75 | 215.00 | 204.00 | 2491380 | 2.87% |
| 04 May 2020 | 200.25 | 190.00 | 208.00 | 186.80 | 1978877 | 2.67% |
| 30 Apr 2020 | 195.05 | 189.90 | 198.00 | 188.15 | 1069238 | 4.50% |
| 29 Apr 2020 | 186.65 | 185.45 | 190.00 | 184.50 | 393093 | 1.66% |
| 28 Apr 2020 | 183.60 | 182.80 | 191.00 | 180.10 | 803925 | 2.37% |
| 27 Apr 2020 | 179.35 | 179.80 | 181.45 | 176.05 | 335526 | 0.73% |
| 24 Apr 2020 | 178.05 | 182.00 | 184.00 | 175.50 | 282330 | -3.78% |
| 23 Apr 2020 | 185.05 | 184.90 | 187.45 | 183.00 | 350880 | 1.18% |
| 22 Apr 2020 | 182.90 | 180.90 | 190.00 | 180.90 | 701554 | 1.30% |
| 21 Apr 2020 | 180.55 | 194.80 | 194.80 | 179.30 | 828549 | -8.91% |
| 20 Apr 2020 | 198.20 | 192.55 | 205.90 | 186.00 | 1400992 | 5.88% |
| 17 Apr 2020 | 187.20 | 187.35 | 196.95 | 182.15 | 829071 | 4.55% |
| 16 Apr 2020 | 179.05 | 162.00 | 180.30 | 161.70 | 1719363 | 9.21% |
| 15 Apr 2020 | 163.95 | 161.00 | 172.00 | 158.05 | 1703142 | 4.76% |
| 13 Apr 2020 | 156.50 | 161.00 | 161.00 | 154.05 | 779895 | -0.57% |
| 09 Apr 2020 | 157.40 | 161.00 | 162.10 | 156.60 | 583249 | 0.06% |
| 08 Apr 2020 | 157.30 | 157.60 | 162.50 | 156.00 | 362474 | -0.32% |
| 07 Apr 2020 | 157.80 | 167.00 | 168.00 | 155.10 | 369121 | -1.22% |
| 03 Apr 2020 | 159.75 | 171.50 | 172.75 | 158.00 | 273842 | -6.85% |
| 01 Apr 2020 | 171.50 | 188.80 | 188.80 | 168.00 | 325102 | -7.55% |
| 31 Mar 2020 | 185.50 | 180.00 | 187.00 | 176.80 | 307184 | 4.80% |
| 30 Mar 2020 | 177.00 | 183.85 | 183.85 | 168.65 | 122579 | -5.52% |
| 27 Mar 2020 | 187.35 | 195.00 | 200.05 | 182.05 | 170446 | 0.48% |
| 26 Mar 2020 | 186.45 | 181.80 | 195.00 | 178.25 | 225887 | 4.42% |
| 25 Mar 2020 | 178.55 | 179.00 | 195.60 | 168.70 | 288477 | -0.64% |
| 24 Mar 2020 | 179.70 | 188.45 | 199.60 | 161.80 | 331869 | -0.96% |
| 23 Mar 2020 | 181.45 | 199.80 | 203.80 | 179.10 | 149926 | -18.74% |
| 20 Mar 2020 | 223.30 | 232.80 | 236.55 | 219.00 | 409478 | -2.28% |
| 19 Mar 2020 | 228.50 | 228.20 | 235.70 | 221.50 | 585555 | -8.23% |
| 18 Mar 2020 | 249.00 | 260.35 | 265.00 | 240.05 | 445611 | -4.40% |
| 17 Mar 2020 | 260.45 | 262.00 | 265.80 | 255.35 | 189625 | -0.02% |
| 16 Mar 2020 | 260.50 | 265.00 | 270.00 | 257.00 | 324716 | -7.36% |
| 13 Mar 2020 | 281.20 | 252.35 | 290.90 | 224.40 | 384801 | 0.27% |
| 12 Mar 2020 | 280.45 | 295.00 | 300.00 | 261.00 | 387723 | -9.88% |
| 11 Mar 2020 | 311.20 | 306.30 | 314.95 | 303.45 | 324221 | 1.60% |
| 09 Mar 2020 | 306.30 | 310.00 | 310.00 | 296.50 | 346394 | -5.38% |
| 06 Mar 2020 | 323.70 | 309.10 | 326.15 | 308.00 | 292220 | 0.12% |
| 05 Mar 2020 | 323.30 | 316.00 | 324.80 | 314.10 | 420487 | 2.73% |
| 04 Mar 2020 | 314.70 | 321.50 | 322.70 | 309.00 | 294110 | -1.47% |
| 03 Mar 2020 | 319.40 | 309.00 | 323.00 | 303.05 | 198317 | 3.72% |
| 02 Mar 2020 | 307.95 | 311.60 | 317.05 | 304.25 | 329081 | -0.69% |
| 28 Feb 2020 | 310.10 | 311.50 | 313.00 | 298.10 | 622230 | -2.30% |
| 27 Feb 2020 | 317.40 | 331.50 | 332.45 | 313.35 | 282160 | -4.24% |
| 26 Feb 2020 | 331.45 | 342.00 | 342.60 | 330.00 | 193703 | -3.04% |
| 25 Feb 2020 | 341.85 | 344.85 | 345.60 | 336.55 | 155601 | -0.26% |
| 24 Feb 2020 | 342.75 | 341.40 | 348.00 | 338.70 | 377068 | 1.00% |
| 20 Feb 2020 | 339.35 | 330.00 | 346.00 | 330.00 | 441603 | 3.13% |
| 19 Feb 2020 | 329.05 | 335.60 | 337.25 | 326.50 | 158862 | -1.39% |
| 18 Feb 2020 | 333.70 | 339.90 | 339.95 | 330.00 | 370419 | -1.68% |
| 17 Feb 2020 | 339.40 | 342.75 | 343.75 | 328.10 | 301034 | -0.37% |
| 14 Feb 2020 | 340.65 | 346.20 | 348.90 | 336.00 | 216002 | -1.00% |
| 13 Feb 2020 | 344.10 | 346.90 | 347.90 | 341.50 | 473494 | -0.33% |
| 12 Feb 2020 | 345.25 | 347.00 | 348.00 | 341.00 | 290936 | 0.58% |
| 11 Feb 2020 | 343.25 | 348.80 | 352.00 | 342.00 | 455950 | -1.15% |
| 10 Feb 2020 | 347.25 | 353.30 | 358.00 | 346.00 | 520611 | -0.09% |
| 07 Feb 2020 | 347.55 | 348.00 | 358.90 | 345.00 | 847824 | -0.09% |
| 06 Feb 2020 | 347.85 | 341.00 | 353.80 | 337.45 | 355657 | 2.22% |
| 05 Feb 2020 | 340.30 | 337.25 | 342.00 | 335.05 | 546908 | 1.86% |
| 04 Feb 2020 | 334.10 | 330.15 | 337.50 | 330.15 | 355600 | 1.57% |
| 03 Feb 2020 | 328.95 | 327.90 | 334.80 | 322.00 | 171697 | -0.68% |
| 01 Feb 2020 | 331.20 | 337.90 | 345.00 | 326.75 | 237584 | -2.11% |
| 31 Jan 2020 | 338.35 | 349.85 | 350.00 | 327.50 | 412115 | -2.73% |
| 30 Jan 2020 | 347.85 | 345.00 | 349.00 | 337.50 | 216682 | 0.86% |
| 29 Jan 2020 | 344.90 | 340.60 | 347.95 | 338.15 | 449382 | 1.95% |
| 28 Jan 2020 | 338.30 | 340.00 | 341.70 | 334.10 | 159119 | 0.40% |
| 27 Jan 2020 | 336.95 | 334.95 | 340.90 | 327.00 | 211491 | 0.42% |
| 24 Jan 2020 | 335.55 | 336.80 | 342.00 | 333.00 | 256670 | 1.74% |
| 23 Jan 2020 | 329.80 | 330.90 | 336.50 | 326.00 | 323508 | -0.27% |
| 22 Jan 2020 | 330.70 | 340.05 | 344.65 | 328.50 | 178426 | -2.15% |
| 21 Jan 2020 | 337.95 | 338.85 | 343.40 | 334.00 | 554754 | -0.56% |
| 20 Jan 2020 | 339.85 | 348.00 | 353.00 | 337.10 | 452578 | -1.45% |
| 17 Jan 2020 | 344.85 | 330.00 | 349.70 | 326.15 | 750466 | 4.26% |
| 16 Jan 2020 | 330.75 | 326.80 | 333.50 | 326.80 | 278125 | 1.68% |
| 15 Jan 2020 | 325.30 | 330.00 | 330.10 | 321.50 | 160115 | -1.15% |
| 14 Jan 2020 | 329.10 | 323.40 | 330.00 | 322.10 | 664464 | 2.20% |
| 13 Jan 2020 | 322.00 | 315.30 | 333.00 | 315.30 | 442626 | 1.35% |
| 10 Jan 2020 | 317.70 | 311.10 | 320.55 | 311.10 | 399239 | 2.27% |
| 09 Jan 2020 | 310.65 | 307.90 | 312.50 | 303.05 | 279154 | 3.07% |
| 08 Jan 2020 | 301.40 | 304.00 | 305.15 | 299.00 | 214087 | -1.92% |
| 07 Jan 2020 | 307.30 | 304.00 | 309.75 | 303.80 | 169676 | 1.27% |
| 06 Jan 2020 | 303.45 | 309.50 | 309.50 | 295.05 | 257771 | -2.57% |
| 03 Jan 2020 | 311.45 | 310.90 | 314.20 | 307.25 | 262781 | 0.29% |
| 02 Jan 2020 | 310.55 | 306.00 | 324.80 | 304.80 | 981219 | 1.99% |
| 01 Jan 2020 | 304.50 | 302.10 | 305.65 | 302.10 | 291679 | 0.81% |
| 31 Dec 2019 | 302.05 | 299.00 | 303.00 | 298.50 | 414581 | 1.00% |
| 30 Dec 2019 | 299.05 | 300.95 | 302.00 | 297.10 | 501483 | -0.45% |
| 27 Dec 2019 | 300.40 | 296.50 | 302.00 | 293.20 | 220169 | 1.92% |
| 26 Dec 2019 | 294.75 | 298.80 | 299.55 | 293.10 | 197577 | -0.76% |
| 24 Dec 2019 | 297.00 | 304.60 | 306.00 | 295.05 | 261277 | -2.37% |
| 23 Dec 2019 | 304.20 | 308.40 | 308.40 | 302.85 | 805222 | 1.71% |
| 20 Dec 2019 | 299.10 | 295.80 | 300.95 | 293.00 | 147269 | 1.65% |
| 19 Dec 2019 | 294.25 | 299.40 | 299.40 | 290.00 | 174254 | -1.93% |
| 18 Dec 2019 | 300.05 | 302.00 | 303.50 | 295.10 | 435270 | 0.32% |
| 17 Dec 2019 | 299.10 | 294.00 | 300.00 | 294.00 | 430222 | 1.77% |
| 16 Dec 2019 | 293.90 | 290.00 | 297.00 | 289.60 | 326067 | 1.34% |
| 13 Dec 2019 | 290.00 | 286.50 | 291.00 | 282.55 | 203287 | 1.63% |
| 12 Dec 2019 | 285.35 | 281.70 | 287.35 | 281.00 | 345477 | 2.90% |
| 11 Dec 2019 | 277.30 | 273.50 | 278.45 | 273.50 | 143144 | 1.15% |
| 10 Dec 2019 | 274.15 | 269.80 | 275.40 | 269.00 | 134124 | 1.74% |
| 09 Dec 2019 | 269.45 | 276.80 | 276.80 | 267.90 | 572272 | -0.81% |
| 06 Dec 2019 | 271.65 | 271.60 | 273.10 | 268.50 | 287686 | 0.74% |
| 05 Dec 2019 | 269.65 | 270.65 | 272.00 | 265.70 | 163187 | 0.19% |
| 04 Dec 2019 | 269.15 | 272.65 | 273.10 | 267.35 | 106742 | -1.07% |
| 03 Dec 2019 | 272.05 | 280.00 | 280.75 | 270.80 | 192185 | -2.25% |
| 02 Dec 2019 | 278.30 | 282.00 | 284.70 | 276.80 | 152322 | -1.26% |
| 29 Nov 2019 | 281.85 | 276.00 | 284.00 | 275.05 | 262036 | 2.03% |
| 28 Nov 2019 | 276.25 | 278.50 | 279.60 | 275.05 | 239723 | -0.63% |
| 27 Nov 2019 | 278.00 | 279.50 | 280.20 | 276.40 | 187955 | -0.38% |
| 26 Nov 2019 | 279.05 | 279.80 | 282.00 | 276.50 | 176919 | 0.27% |
| 25 Nov 2019 | 278.30 | 282.00 | 285.90 | 275.55 | 438127 | -1.14% |
| 22 Nov 2019 | 281.50 | 280.00 | 283.00 | 276.00 | 218087 | 1.08% |
| 21 Nov 2019 | 278.50 | 279.15 | 294.50 | 276.00 | 1074702 | -0.27% |
| 20 Nov 2019 | 279.25 | 279.60 | 281.20 | 276.10 | 107289 | 0.18% |
| 19 Nov 2019 | 278.75 | 280.05 | 281.25 | 277.00 | 112461 | 0.02% |
| 18 Nov 2019 | 278.70 | 280.35 | 283.50 | 276.65 | 161878 | -0.45% |
| 15 Nov 2019 | 279.95 | 279.80 | 284.00 | 278.40 | 310413 | 0.67% |
| 14 Nov 2019 | 278.10 | 281.80 | 281.80 | 274.50 | 373955 | 0.07% |
| 13 Nov 2019 | 277.90 | 276.85 | 279.95 | 268.75 | 601891 | 1.35% |
| 11 Nov 2019 | 274.20 | 271.85 | 278.85 | 270.30 | 551004 | 3.34% |
| 08 Nov 2019 | 265.35 | 263.75 | 271.00 | 263.70 | 335051 | 0.26% |
| 07 Nov 2019 | 264.65 | 268.45 | 268.50 | 263.10 | 352323 | -1.10% |
| 06 Nov 2019 | 267.60 | 270.95 | 270.95 | 265.70 | 196798 | -0.91% |
| 05 Nov 2019 | 270.05 | 275.50 | 276.30 | 267.00 | 459411 | -1.53% |
| 04 Nov 2019 | 274.25 | 280.00 | 280.40 | 272.15 | 532014 | 1.01% |
| 01 Nov 2019 | 271.50 | 269.25 | 275.00 | 267.10 | 290838 | 0.15% |
| 31 Oct 2019 | 271.10 | 276.00 | 276.80 | 267.00 | 412910 | -0.57% |
| 30 Oct 2019 | 272.65 | 272.35 | 275.00 | 268.05 | 371493 | 0.85% |
| 29 Oct 2019 | 270.35 | 271.75 | 272.40 | 266.00 | 267043 | 0.04% |
| 27 Oct 2019 | 270.25 | 266.60 | 271.50 | 266.60 | 28148 | 1.90% |
| 25 Oct 2019 | 265.20 | 271.45 | 271.90 | 264.25 | 164102 | -2.12% |
| 24 Oct 2019 | 270.95 | 273.50 | 274.40 | 270.10 | 211810 | -0.35% |
| 23 Oct 2019 | 271.90 | 274.10 | 276.40 | 270.45 | 415286 | -1.13% |
| 22 Oct 2019 | 275.00 | 279.80 | 279.80 | 273.10 | 363744 | -0.85% |
| 18 Oct 2019 | 277.35 | 278.25 | 283.30 | 274.80 | 220568 | -0.22% |
| 17 Oct 2019 | 277.95 | 277.95 | 280.00 | 275.15 | 122227 | 0.58% |
| 16 Oct 2019 | 276.35 | 277.40 | 279.60 | 270.90 | 319785 | -0.02% |
| 15 Oct 2019 | 276.40 | 284.75 | 285.80 | 275.05 | 141510 | -2.00% |
| 14 Oct 2019 | 282.05 | 280.70 | 283.70 | 275.10 | 104247 | 1.11% |
| 11 Oct 2019 | 278.95 | 271.50 | 280.10 | 271.50 | 147798 | 3.24% |
| 10 Oct 2019 | 270.20 | 268.00 | 272.75 | 265.10 | 933785 | 1.20% |
| 09 Oct 2019 | 267.00 | 266.00 | 269.40 | 263.85 | 112500 | 0.85% |
| 07 Oct 2019 | 264.75 | 267.00 | 267.00 | 260.35 | 97673 | -0.06% |
| 04 Oct 2019 | 264.90 | 272.30 | 273.90 | 262.00 | 106903 | -2.23% |
| 03 Oct 2019 | 270.95 | 272.00 | 272.00 | 266.80 | 87422 | 0.17% |
| 01 Oct 2019 | 270.50 | 275.90 | 276.75 | 258.80 | 140803 | -1.04% |
| 30 Sep 2019 | 273.35 | 278.75 | 279.00 | 270.10 | 120234 | -0.94% |
| 27 Sep 2019 | 275.95 | 277.90 | 279.40 | 274.10 | 112504 | -0.22% |
| 26 Sep 2019 | 276.55 | 278.45 | 280.80 | 273.80 | 130026 | 0.25% |
| 25 Sep 2019 | 275.85 | 282.80 | 284.65 | 274.50 | 365878 | -1.61% |
| 24 Sep 2019 | 280.35 | 290.00 | 295.30 | 279.00 | 194310 | -2.81% |
| 23 Sep 2019 | 288.45 | 279.35 | 292.75 | 279.35 | 588397 | 4.78% |
| 20 Sep 2019 | 275.30 | 251.00 | 281.00 | 248.55 | 1207531 | 9.92% |
| 19 Sep 2019 | 250.45 | 251.50 | 253.90 | 247.00 | 205043 | -0.30% |
| 18 Sep 2019 | 251.20 | 251.90 | 253.50 | 248.00 | 150205 | 0.40% |
| 17 Sep 2019 | 250.20 | 248.00 | 255.75 | 247.65 | 904609 | 0.79% |
| 16 Sep 2019 | 248.25 | 251.80 | 251.80 | 245.75 | 403184 | -1.23% |
| 13 Sep 2019 | 251.35 | 254.60 | 256.20 | 246.50 | 442365 | -1.00% |
| 12 Sep 2019 | 253.90 | 248.00 | 259.00 | 247.50 | 622489 | 3.61% |
| 11 Sep 2019 | 245.05 | 245.30 | 247.00 | 243.20 | 498004 | 0.02% |
| 09 Sep 2019 | 245.00 | 247.00 | 247.50 | 244.30 | 460375 | -0.08% |
| 06 Sep 2019 | 245.20 | 247.95 | 247.95 | 242.80 | 618076 | 0.16% |
| 05 Sep 2019 | 244.80 | 245.90 | 248.10 | 242.60 | 525959 | 0.43% |
| 04 Sep 2019 | 243.75 | 245.05 | 246.30 | 240.25 | 85578 | -0.04% |
| 03 Sep 2019 | 243.85 | 247.90 | 248.20 | 242.10 | 131393 | -0.43% |
| 30 Aug 2019 | 244.90 | 247.85 | 252.00 | 241.50 | 400591 | 0.37% |
| 29 Aug 2019 | 244.00 | 242.00 | 246.00 | 230.00 | 818210 | 0.41% |
| 28 Aug 2019 | 243.00 | 246.00 | 248.55 | 242.00 | 168834 | -0.96% |
| 27 Aug 2019 | 245.35 | 252.30 | 254.55 | 244.80 | 545934 | -1.86% |
| 26 Aug 2019 | 250.00 | 248.00 | 264.00 | 235.00 | 525961 | 4.17% |
| 23 Aug 2019 | 240.00 | 249.15 | 250.95 | 231.10 | 556140 | -4.46% |
| 22 Aug 2019 | 251.20 | 270.00 | 272.35 | 250.00 | 394993 | -7.95% |
| 21 Aug 2019 | 272.90 | 288.00 | 290.65 | 270.90 | 172047 | -5.59% |
| 20 Aug 2019 | 289.05 | 295.00 | 296.90 | 288.35 | 216481 | -1.97% |
| 19 Aug 2019 | 294.85 | 290.00 | 298.95 | 286.50 | 449356 | 1.95% |
| 16 Aug 2019 | 289.20 | 288.60 | 292.55 | 287.00 | 51775 | 0.33% |
| 14 Aug 2019 | 288.25 | 287.20 | 289.55 | 281.45 | 117238 | 0.37% |
| 13 Aug 2019 | 287.20 | 297.65 | 297.65 | 285.65 | 76486 | -1.83% |
| 09 Aug 2019 | 292.55 | 289.00 | 295.25 | 289.00 | 72178 | 0.91% |
| 08 Aug 2019 | 289.90 | 298.00 | 298.00 | 287.60 | 228580 | -1.07% |
| 07 Aug 2019 | 293.05 | 302.90 | 307.00 | 291.00 | 96970 | -2.75% |
| 06 Aug 2019 | 301.35 | 297.00 | 307.55 | 297.00 | 199552 | 0.95% |
| 05 Aug 2019 | 298.50 | 299.55 | 304.90 | 286.60 | 225674 | -0.62% |
| 02 Aug 2019 | 300.35 | 306.55 | 306.55 | 298.10 | 180216 | -2.01% |
| 01 Aug 2019 | 306.50 | 311.30 | 312.00 | 305.00 | 91885 | -0.76% |
| 31 Jul 2019 | 308.85 | 308.35 | 314.00 | 305.00 | 220880 | 0.10% |
| 30 Jul 2019 | 308.55 | 315.00 | 315.95 | 306.75 | 284390 | -1.89% |
| 29 Jul 2019 | 314.50 | 309.75 | 320.50 | 309.75 | 188050 | 0.32% |
| 26 Jul 2019 | 313.50 | 316.50 | 319.00 | 312.05 | 189182 | -0.95% |
| 25 Jul 2019 | 316.50 | 314.90 | 320.80 | 309.90 | 223848 | 1.52% |
| 24 Jul 2019 | 311.75 | 318.50 | 318.50 | 310.10 | 115469 | -1.58% |
| 23 Jul 2019 | 316.75 | 315.85 | 317.90 | 309.65 | 124572 | 0.28% |
| 22 Jul 2019 | 315.85 | 315.00 | 317.95 | 307.20 | 248464 | -0.72% |
| 19 Jul 2019 | 318.15 | 318.75 | 320.20 | 308.60 | 128946 | -0.19% |
| 18 Jul 2019 | 318.75 | 320.70 | 323.50 | 316.00 | 102887 | -1.29% |
| 17 Jul 2019 | 322.90 | 326.90 | 326.90 | 321.60 | 163252 | -0.68% |
| 16 Jul 2019 | 325.10 | 328.35 | 330.10 | 322.50 | 100603 | -0.99% |
| 15 Jul 2019 | 328.35 | 328.85 | 336.00 | 324.55 | 351690 | 0.66% |
| 12 Jul 2019 | 326.20 | 322.15 | 333.30 | 322.15 | 317436 | 1.05% |
| 11 Jul 2019 | 322.80 | 320.90 | 327.95 | 320.15 | 253931 | 0.92% |
| 10 Jul 2019 | 319.85 | 318.00 | 323.00 | 314.00 | 203164 | 0.42% |
| 09 Jul 2019 | 318.50 | 322.85 | 325.30 | 317.00 | 180340 | -1.35% |
| 08 Jul 2019 | 322.85 | 330.00 | 330.50 | 313.60 | 303426 | -2.39% |
| 05 Jul 2019 | 330.75 | 334.85 | 337.00 | 316.90 | 352968 | -0.63% |
| 04 Jul 2019 | 332.85 | 328.00 | 340.95 | 324.00 | 1188427 | 1.43% |
| 03 Jul 2019 | 328.15 | 333.00 | 333.15 | 326.00 | 104797 | -0.76% |
| 02 Jul 2019 | 330.65 | 330.00 | 335.00 | 328.00 | 451659 | 1.21% |
| 01 Jul 2019 | 326.70 | 325.00 | 328.55 | 322.40 | 133605 | 1.59% |
| 28 Jun 2019 | 321.60 | 316.50 | 325.00 | 313.35 | 131834 | 1.68% |
| 27 Jun 2019 | 316.30 | 316.85 | 317.00 | 313.00 | 592560 | 0.57% |
| 26 Jun 2019 | 314.50 | 313.75 | 316.65 | 312.10 | 191975 | 0.24% |
| 25 Jun 2019 | 313.75 | 307.95 | 314.35 | 302.45 | 250983 | 1.46% |
| 24 Jun 2019 | 309.25 | 317.35 | 318.75 | 307.00 | 242948 | -2.55% |
| 21 Jun 2019 | 317.35 | 322.00 | 323.10 | 316.05 | 200340 | -1.11% |
| 20 Jun 2019 | 320.90 | 318.00 | 324.50 | 313.25 | 157083 | 1.66% |
| 19 Jun 2019 | 315.65 | 320.50 | 322.00 | 311.15 | 437058 | 0.25% |
| 18 Jun 2019 | 314.85 | 314.85 | 318.65 | 312.30 | 277521 | 0.11% |
| 17 Jun 2019 | 314.50 | 322.25 | 322.25 | 311.50 | 194610 | -2.15% |
| 14 Jun 2019 | 321.40 | 326.00 | 329.45 | 318.80 | 382225 | -0.85% |
| 13 Jun 2019 | 324.15 | 322.70 | 327.90 | 320.00 | 436891 | 0.56% |
| 12 Jun 2019 | 322.35 | 316.00 | 325.00 | 313.65 | 483677 | 1.24% |
| 11 Jun 2019 | 318.40 | 317.75 | 319.50 | 309.05 | 148764 | 0.17% |
| 10 Jun 2019 | 317.85 | 315.00 | 320.95 | 313.10 | 161895 | 0.95% |
| 07 Jun 2019 | 314.85 | 309.65 | 321.00 | 307.50 | 154950 | 0.69% |
| 06 Jun 2019 | 312.70 | 315.50 | 319.45 | 311.00 | 543534 | -1.11% |
| 04 Jun 2019 | 316.20 | 321.80 | 322.30 | 315.00 | 180546 | -1.97% |
| 03 Jun 2019 | 322.55 | 320.00 | 325.90 | 313.05 | 324802 | 0.77% |
| 31 May 2019 | 320.10 | 319.90 | 326.80 | 312.00 | 260927 | 0.41% |
| 30 May 2019 | 318.80 | 322.35 | 323.50 | 316.55 | 254211 | -1.86% |
| 29 May 2019 | 324.85 | 332.00 | 335.20 | 322.40 | 856675 | -2.12% |
| 28 May 2019 | 331.90 | 329.70 | 336.70 | 328.00 | 1135882 | 2.20% |
| 27 May 2019 | 324.75 | 310.40 | 330.00 | 310.40 | 1267589 | 5.11% |
| 24 May 2019 | 308.95 | 290.35 | 312.50 | 288.60 | 672367 | 6.59% |
| 23 May 2019 | 289.85 | 290.00 | 293.00 | 284.40 | 647538 | 1.45% |
| 22 May 2019 | 285.70 | 295.90 | 295.90 | 283.05 | 1679893 | -2.16% |
| 21 May 2019 | 292.00 | 295.90 | 299.00 | 286.05 | 246577 | -0.51% |
