Kernex Microsystems (India) Ltd
NSE :KERNEX BSE :532686 Sector : ElectronicsBuy, Sell or Hold KERNEX ?
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
KERNEX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 737.75 | 744.95 | 759.60 | 733.55 | 45268 | -1.13% |
| 03 Oct 2024 | 746.15 | 763.00 | 772.80 | 736.10 | 110525 | -2.33% |
| 01 Oct 2024 | 763.95 | 775.00 | 786.35 | 755.15 | 104363 | 2.00% |
| 30 Sep 2024 | 748.95 | 779.80 | 791.25 | 739.95 | 106216 | -3.63% |
| 27 Sep 2024 | 777.15 | 799.95 | 800.25 | 770.05 | 53581 | -0.40% |
| 26 Sep 2024 | 780.30 | 816.00 | 832.90 | 775.15 | 63705 | -1.68% |
| 25 Sep 2024 | 793.60 | 811.95 | 819.00 | 780.00 | 80433 | -1.99% |
| 24 Sep 2024 | 809.75 | 827.00 | 835.95 | 802.10 | 85459 | -1.51% |
| 23 Sep 2024 | 822.15 | 836.30 | 851.00 | 805.65 | 103510 | -1.63% |
| 20 Sep 2024 | 835.75 | 865.00 | 885.00 | 832.25 | 101255 | -1.23% |
| 19 Sep 2024 | 846.15 | 855.15 | 874.80 | 820.00 | 165540 | -1.95% |
| 18 Sep 2024 | 862.95 | 835.00 | 885.35 | 830.00 | 320727 | 2.34% |
| 17 Sep 2024 | 843.20 | 873.00 | 874.40 | 840.00 | 72630 | -2.23% |
| 16 Sep 2024 | 862.40 | 899.00 | 909.70 | 860.00 | 126383 | -1.03% |
| 13 Sep 2024 | 871.40 | 839.80 | 880.15 | 835.05 | 282450 | 3.95% |
| 12 Sep 2024 | 838.25 | 864.00 | 892.90 | 829.05 | 152807 | -1.96% |
| 11 Sep 2024 | 855.00 | 865.00 | 897.80 | 848.05 | 172067 | -0.48% |
| 10 Sep 2024 | 859.10 | 901.65 | 914.70 | 856.55 | 238188 | -4.71% |
| 09 Sep 2024 | 901.60 | 884.85 | 901.60 | 832.55 | 235037 | 5.00% |
| 06 Sep 2024 | 858.70 | 858.00 | 880.40 | 847.00 | 517154 | 2.41% |
| 05 Sep 2024 | 838.50 | 824.00 | 838.50 | 815.30 | 113934 | 5.00% |
| 04 Sep 2024 | 798.60 | 758.00 | 798.60 | 744.00 | 227293 | 5.00% |
| 03 Sep 2024 | 760.60 | 780.00 | 807.95 | 751.70 | 327151 | -2.37% |
| 02 Sep 2024 | 779.05 | 786.00 | 826.70 | 779.05 | 405031 | -5.00% |
| 30 Aug 2024 | 820.05 | 830.00 | 854.70 | 820.05 | 432244 | -5.00% |
| 29 Aug 2024 | 863.20 | 895.00 | 954.00 | 863.20 | 360167 | -5.00% |
| 28 Aug 2024 | 908.60 | 922.00 | 954.00 | 908.60 | 256081 | -5.00% |
| 27 Aug 2024 | 956.40 | 994.00 | 994.00 | 956.40 | 268535 | -5.00% |
| 26 Aug 2024 | 1006.70 | 988.00 | 1007.65 | 938.90 | 307901 | 4.90% |
| 23 Aug 2024 | 959.70 | 882.00 | 959.70 | 871.35 | 464059 | 5.00% |
| 22 Aug 2024 | 914.00 | 999.00 | 1010.20 | 914.00 | 682143 | -5.00% |
| 21 Aug 2024 | 962.10 | 962.10 | 962.10 | 962.10 | 47178 | 5.00% |
| 20 Aug 2024 | 916.30 | 916.30 | 916.30 | 894.25 | 125795 | 5.00% |
| 19 Aug 2024 | 872.70 | 874.10 | 874.10 | 852.55 | 329548 | 4.83% |
| 16 Aug 2024 | 832.50 | 820.00 | 832.50 | 817.95 | 53766 | 4.99% |
| 14 Aug 2024 | 792.90 | 840.00 | 840.00 | 780.50 | 171087 | -3.17% |
| 13 Aug 2024 | 818.90 | 853.10 | 853.10 | 782.00 | 697350 | 0.79% |
| 12 Aug 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 26340 | 4.99% |
| 09 Aug 2024 | 773.85 | 773.85 | 773.85 | 773.85 | 19819 | 5.00% |
| 08 Aug 2024 | 737.00 | 737.00 | 737.00 | 716.00 | 233443 | 4.99% |
| 07 Aug 2024 | 701.95 | 699.95 | 701.95 | 690.00 | 61815 | 5.00% |
| 06 Aug 2024 | 668.55 | 675.00 | 683.00 | 632.55 | 322491 | 2.62% |
| 05 Aug 2024 | 651.45 | 648.45 | 681.35 | 624.30 | 828474 | 0.39% |
| 02 Aug 2024 | 648.95 | 616.00 | 648.95 | 596.25 | 272090 | 5.00% |
| 01 Aug 2024 | 618.05 | 618.05 | 618.05 | 618.05 | 154626 | 4.99% |
| 31 Jul 2024 | 588.65 | 612.25 | 612.25 | 584.00 | 209210 | 0.95% |
| 30 Jul 2024 | 583.10 | 571.95 | 584.95 | 558.95 | 178390 | 4.67% |
| 29 Jul 2024 | 557.10 | 570.05 | 573.00 | 551.50 | 83749 | 0.41% |
| 26 Jul 2024 | 554.85 | 570.05 | 577.90 | 538.00 | 234544 | -0.47% |
| 25 Jul 2024 | 557.45 | 553.95 | 557.45 | 542.45 | 189500 | 4.99% |
| 24 Jul 2024 | 530.95 | 519.70 | 530.95 | 517.95 | 36120 | 4.99% |
| 23 Jul 2024 | 505.70 | 550.00 | 556.00 | 503.10 | 304659 | -4.50% |
| 22 Jul 2024 | 529.55 | 534.60 | 548.80 | 519.80 | 171054 | -0.94% |
| 19 Jul 2024 | 534.60 | 520.00 | 543.50 | 495.85 | 366941 | 3.27% |
| 18 Jul 2024 | 517.65 | 534.90 | 537.00 | 492.15 | 524598 | 1.21% |
| 16 Jul 2024 | 511.45 | 499.40 | 511.45 | 496.75 | 219187 | 5.00% |
| 15 Jul 2024 | 487.10 | 444.20 | 487.10 | 440.75 | 344061 | 4.99% |
| 12 Jul 2024 | 463.95 | 464.00 | 464.00 | 443.30 | 296732 | 4.98% |
| 11 Jul 2024 | 441.95 | 439.00 | 441.95 | 429.40 | 68048 | 4.99% |
| 10 Jul 2024 | 420.95 | 427.00 | 436.00 | 402.60 | 86938 | 0.79% |
| 09 Jul 2024 | 417.65 | 425.10 | 434.00 | 411.60 | 54332 | -1.82% |
| 08 Jul 2024 | 425.40 | 438.80 | 443.55 | 422.10 | 119671 | -0.67% |
| 05 Jul 2024 | 428.25 | 423.60 | 437.45 | 412.25 | 115458 | 1.21% |
| 04 Jul 2024 | 423.15 | 431.65 | 447.80 | 416.15 | 163363 | -1.05% |
| 03 Jul 2024 | 427.65 | 427.65 | 427.65 | 419.00 | 302184 | 5.00% |
| 02 Jul 2024 | 407.30 | 403.85 | 422.10 | 386.35 | 126703 | 1.32% |
| 01 Jul 2024 | 402.00 | 394.00 | 406.00 | 390.05 | 84538 | 1.44% |
| 28 Jun 2024 | 396.30 | 405.30 | 414.80 | 394.00 | 65152 | -2.22% |
| 27 Jun 2024 | 405.30 | 419.55 | 438.00 | 400.00 | 109900 | -3.40% |
| 26 Jun 2024 | 419.55 | 413.05 | 429.00 | 410.00 | 154112 | 0.95% |
| 25 Jun 2024 | 415.60 | 415.60 | 433.90 | 415.60 | 166091 | -4.99% |
| 24 Jun 2024 | 437.45 | 455.00 | 455.00 | 437.45 | 124787 | -5.00% |
| 21 Jun 2024 | 460.45 | 466.50 | 470.05 | 453.00 | 295620 | 2.85% |
| 20 Jun 2024 | 447.70 | 443.80 | 447.70 | 429.10 | 577642 | 5.00% |
| 19 Jun 2024 | 426.40 | 426.40 | 426.40 | 414.95 | 544403 | 5.00% |
| 18 Jun 2024 | 406.10 | 406.10 | 406.10 | 406.10 | 8205 | 4.99% |
| 14 Jun 2024 | 386.80 | 372.70 | 391.00 | 364.50 | 57136 | 3.78% |
| 13 Jun 2024 | 372.70 | 367.90 | 374.60 | 358.65 | 99016 | 4.46% |
| 12 Jun 2024 | 356.80 | 344.00 | 356.80 | 335.00 | 34267 | 4.99% |
| 11 Jun 2024 | 339.85 | 366.40 | 366.40 | 337.20 | 88114 | -4.25% |
| 10 Jun 2024 | 354.95 | 379.85 | 379.90 | 353.05 | 48772 | -4.44% |
| 07 Jun 2024 | 371.45 | 395.65 | 395.65 | 369.00 | 58207 | -1.43% |
| 06 Jun 2024 | 376.85 | 366.15 | 376.85 | 362.00 | 16925 | 4.99% |
| 05 Jun 2024 | 358.95 | 358.95 | 369.70 | 358.95 | 55514 | -5.00% |
| 04 Jun 2024 | 377.85 | 395.00 | 401.95 | 377.40 | 36093 | -4.88% |
| 03 Jun 2024 | 397.25 | 430.65 | 431.05 | 392.00 | 69245 | -3.26% |
| 31 May 2024 | 410.65 | 383.50 | 419.00 | 383.50 | 98991 | 1.73% |
| 30 May 2024 | 403.65 | 403.65 | 403.65 | 403.65 | 23039 | -5.00% |
| 29 May 2024 | 424.90 | 446.00 | 446.00 | 424.90 | 42855 | -5.00% |
| 28 May 2024 | 447.25 | 463.10 | 477.85 | 441.55 | 28880 | -3.42% |
| 27 May 2024 | 463.10 | 482.00 | 489.80 | 456.80 | 36372 | -3.68% |
| 24 May 2024 | 480.80 | 462.90 | 481.50 | 462.85 | 27502 | 4.84% |
| 23 May 2024 | 458.60 | 467.70 | 473.90 | 451.05 | 15068 | -0.95% |
| 22 May 2024 | 463.00 | 475.80 | 483.00 | 459.85 | 17127 | -2.47% |
| 21 May 2024 | 474.75 | 465.00 | 493.90 | 465.00 | 27128 | 0.44% |
| 18 May 2024 | 472.65 | 479.90 | 494.00 | 466.15 | 5558 | 0.13% |
| 17 May 2024 | 472.05 | 459.00 | 475.25 | 459.00 | 17953 | 2.94% |
| 16 May 2024 | 458.55 | 478.40 | 479.80 | 450.00 | 17788 | -2.39% |
| 15 May 2024 | 469.80 | 466.50 | 484.00 | 463.85 | 15367 | 0.71% |
| 14 May 2024 | 466.50 | 479.95 | 480.25 | 459.95 | 22245 | -2.26% |
| 13 May 2024 | 477.30 | 506.00 | 506.00 | 465.60 | 15742 | -2.61% |
| 10 May 2024 | 490.10 | 478.35 | 502.00 | 476.00 | 11288 | 2.46% |
| 09 May 2024 | 478.35 | 490.00 | 509.80 | 474.00 | 18983 | -4.12% |
| 08 May 2024 | 498.90 | 480.00 | 501.00 | 457.25 | 24641 | 4.56% |
| 07 May 2024 | 477.15 | 507.90 | 507.90 | 476.15 | 44622 | -4.80% |
| 06 May 2024 | 501.20 | 515.00 | 525.90 | 500.95 | 45226 | -4.95% |
| 03 May 2024 | 527.30 | 525.55 | 545.45 | 518.00 | 16303 | 0.34% |
| 02 May 2024 | 525.50 | 537.85 | 537.85 | 517.05 | 18116 | -0.52% |
| 30 Apr 2024 | 528.25 | 552.95 | 552.95 | 524.95 | 16426 | -0.97% |
| 29 Apr 2024 | 533.40 | 541.90 | 548.85 | 530.00 | 21757 | -0.54% |
| 26 Apr 2024 | 536.30 | 544.00 | 556.95 | 535.00 | 16373 | -1.42% |
| 25 Apr 2024 | 544.05 | 550.15 | 558.05 | 540.10 | 12648 | -0.55% |
| 24 Apr 2024 | 547.05 | 562.00 | 562.80 | 542.05 | 40092 | 1.71% |
| 23 Apr 2024 | 537.85 | 549.90 | 561.70 | 532.85 | 22598 | -0.60% |
| 22 Apr 2024 | 541.10 | 559.90 | 559.95 | 530.00 | 53893 | -1.19% |
| 19 Apr 2024 | 547.60 | 554.40 | 574.95 | 544.90 | 13596 | -2.71% |
| 18 Apr 2024 | 562.85 | 582.00 | 582.00 | 558.05 | 9082 | 0.02% |
| 16 Apr 2024 | 562.75 | 549.00 | 576.70 | 547.95 | 7706 | 1.73% |
| 15 Apr 2024 | 553.20 | 553.50 | 572.95 | 548.05 | 15330 | -4.11% |
| 12 Apr 2024 | 576.90 | 593.00 | 593.00 | 572.05 | 5557 | -0.50% |
| 10 Apr 2024 | 579.80 | 592.00 | 597.50 | 566.05 | 16227 | -1.80% |
| 09 Apr 2024 | 590.45 | 585.00 | 596.90 | 584.90 | 3043 | 1.15% |
| 08 Apr 2024 | 583.75 | 609.80 | 609.80 | 577.00 | 11140 | -2.65% |
| 05 Apr 2024 | 599.65 | 589.60 | 608.00 | 584.55 | 14921 | 1.66% |
| 04 Apr 2024 | 589.85 | 619.00 | 632.65 | 585.00 | 24439 | -2.42% |
| 03 Apr 2024 | 604.45 | 579.90 | 604.45 | 565.00 | 27096 | 4.99% |
| 02 Apr 2024 | 575.70 | 580.00 | 580.00 | 568.50 | 13890 | 1.27% |
| 01 Apr 2024 | 568.50 | 560.00 | 584.50 | 555.00 | 22018 | 1.52% |
| 28 Mar 2024 | 560.00 | 583.95 | 583.95 | 538.25 | 49824 | -1.16% |
| 27 Mar 2024 | 566.55 | 597.35 | 602.00 | 564.75 | 24561 | -4.69% |
| 26 Mar 2024 | 594.45 | 585.00 | 617.70 | 567.05 | 16986 | 1.05% |
| 22 Mar 2024 | 588.30 | 583.75 | 597.95 | 580.00 | 10358 | 1.91% |
| 21 Mar 2024 | 577.25 | 563.00 | 583.85 | 563.00 | 10809 | 2.55% |
| 20 Mar 2024 | 562.90 | 586.70 | 586.70 | 558.10 | 8424 | -2.37% |
| 19 Mar 2024 | 576.55 | 580.00 | 586.95 | 568.15 | 11943 | 0.28% |
| 18 Mar 2024 | 574.95 | 547.40 | 579.10 | 547.40 | 25562 | 4.24% |
| 15 Mar 2024 | 551.55 | 556.25 | 564.10 | 532.00 | 18969 | 1.34% |
| 14 Mar 2024 | 544.25 | 535.55 | 569.30 | 527.35 | 69475 | -1.95% |
| 13 Mar 2024 | 555.10 | 555.10 | 584.90 | 555.10 | 34473 | -5.00% |
| 12 Mar 2024 | 584.30 | 600.00 | 600.00 | 584.30 | 13456 | -5.00% |
| 11 Mar 2024 | 615.05 | 669.90 | 669.90 | 609.70 | 21036 | -4.16% |
| 07 Mar 2024 | 641.75 | 628.20 | 649.85 | 625.00 | 10735 | 2.16% |
| 06 Mar 2024 | 628.20 | 644.75 | 660.00 | 625.00 | 21619 | -2.57% |
| 05 Mar 2024 | 644.75 | 631.35 | 647.80 | 628.80 | 24396 | -0.38% |
| 04 Mar 2024 | 647.20 | 657.80 | 669.95 | 636.30 | 15606 | -1.61% |
| 02 Mar 2024 | 657.80 | 653.00 | 675.90 | 653.00 | 5741 | 0.00% |
| 01 Mar 2024 | 657.80 | 660.00 | 681.90 | 652.70 | 13173 | 0.14% |
| 29 Feb 2024 | 656.85 | 655.40 | 673.00 | 640.10 | 19427 | 0.20% |
| 28 Feb 2024 | 655.55 | 667.95 | 679.00 | 646.70 | 40147 | -1.86% |
| 27 Feb 2024 | 667.95 | 685.00 | 685.00 | 660.00 | 53630 | -2.57% |
| 26 Feb 2024 | 685.55 | 685.65 | 685.65 | 669.90 | 167554 | 4.98% |
| 23 Feb 2024 | 653.00 | 669.00 | 669.00 | 643.00 | 11378 | -0.88% |
| 22 Feb 2024 | 658.80 | 634.00 | 668.95 | 634.00 | 7974 | -0.07% |
| 21 Feb 2024 | 659.25 | 661.45 | 687.95 | 656.00 | 41570 | 0.53% |
| 20 Feb 2024 | 655.75 | 655.75 | 655.75 | 646.15 | 46769 | 5.00% |
| 19 Feb 2024 | 624.55 | 617.00 | 628.60 | 600.00 | 24407 | 3.35% |
| 16 Feb 2024 | 604.30 | 612.95 | 618.95 | 599.30 | 6695 | -0.55% |
| 15 Feb 2024 | 607.65 | 626.00 | 626.00 | 592.00 | 8401 | -0.40% |
| 14 Feb 2024 | 610.10 | 617.85 | 638.80 | 586.95 | 51253 | -1.25% |
| 13 Feb 2024 | 617.85 | 629.00 | 648.90 | 605.10 | 17223 | -2.55% |
| 12 Feb 2024 | 634.00 | 665.00 | 671.00 | 627.90 | 18835 | -4.08% |
| 09 Feb 2024 | 660.95 | 664.00 | 677.00 | 637.15 | 12448 | 0.44% |
| 08 Feb 2024 | 658.05 | 655.95 | 679.85 | 653.30 | 14374 | -0.96% |
| 07 Feb 2024 | 664.45 | 691.70 | 691.70 | 651.00 | 9513 | -1.99% |
| 06 Feb 2024 | 677.95 | 692.00 | 692.00 | 670.00 | 7399 | -1.40% |
| 05 Feb 2024 | 687.60 | 684.90 | 707.00 | 675.00 | 21133 | 1.67% |
| 02 Feb 2024 | 676.30 | 656.50 | 688.60 | 656.50 | 56464 | 3.02% |
| 01 Feb 2024 | 656.50 | 689.00 | 689.00 | 652.20 | 18662 | -4.13% |
| 31 Jan 2024 | 684.75 | 681.15 | 693.05 | 667.00 | 13673 | 0.57% |
| 30 Jan 2024 | 680.90 | 680.00 | 696.70 | 662.10 | 19031 | 0.30% |
| 29 Jan 2024 | 678.85 | 705.00 | 705.00 | 675.00 | 7402 | 0.69% |
| 25 Jan 2024 | 674.20 | 689.90 | 689.90 | 660.00 | 12260 | 0.76% |
| 24 Jan 2024 | 669.10 | 670.00 | 671.00 | 642.00 | 13188 | 1.93% |
| 23 Jan 2024 | 656.40 | 720.00 | 721.00 | 656.40 | 26990 | -5.00% |
| 20 Jan 2024 | 690.95 | 710.85 | 710.85 | 690.00 | 45641 | 2.06% |
| 19 Jan 2024 | 677.00 | 640.00 | 677.00 | 640.00 | 31323 | 4.99% |
| 18 Jan 2024 | 644.80 | 640.00 | 652.80 | 618.05 | 30019 | 0.98% |
| 17 Jan 2024 | 638.55 | 615.35 | 645.85 | 615.10 | 12315 | 1.45% |
| 16 Jan 2024 | 629.40 | 636.25 | 646.90 | 616.10 | 14562 | -1.38% |
| 15 Jan 2024 | 638.20 | 658.95 | 658.95 | 637.00 | 21546 | -0.27% |
| 12 Jan 2024 | 639.90 | 644.00 | 649.00 | 635.00 | 38052 | 1.39% |
| 11 Jan 2024 | 631.15 | 633.85 | 640.00 | 612.00 | 52143 | 3.35% |
| 10 Jan 2024 | 610.70 | 582.70 | 611.80 | 579.00 | 45039 | 4.81% |
| 09 Jan 2024 | 582.70 | 567.45 | 593.00 | 567.45 | 16792 | 2.69% |
| 08 Jan 2024 | 567.45 | 577.70 | 589.70 | 561.85 | 9239 | -1.80% |
| 05 Jan 2024 | 577.85 | 594.00 | 594.00 | 569.00 | 13844 | -0.92% |
| 04 Jan 2024 | 583.20 | 593.15 | 595.00 | 581.00 | 13569 | -1.01% |
| 03 Jan 2024 | 589.15 | 608.25 | 609.00 | 585.00 | 21357 | -3.14% |
| 02 Jan 2024 | 608.25 | 610.70 | 610.70 | 590.00 | 75516 | 4.57% |
| 01 Jan 2024 | 581.65 | 588.70 | 588.70 | 565.00 | 11785 | 0.78% |
| 29 Dec 2023 | 577.15 | 578.00 | 578.80 | 551.60 | 12162 | -0.22% |
| 28 Dec 2023 | 578.45 | 557.00 | 581.50 | 557.00 | 8488 | 1.71% |
| 27 Dec 2023 | 568.70 | 593.00 | 593.00 | 560.00 | 8232 | -1.37% |
| 26 Dec 2023 | 576.60 | 595.00 | 599.80 | 560.00 | 14276 | -1.61% |
| 22 Dec 2023 | 586.05 | 580.00 | 597.95 | 580.00 | 8065 | 1.02% |
| 21 Dec 2023 | 580.15 | 578.95 | 590.00 | 552.15 | 18437 | 0.15% |
| 20 Dec 2023 | 579.30 | 617.45 | 624.15 | 579.30 | 11850 | -4.99% |
| 19 Dec 2023 | 609.75 | 629.90 | 629.90 | 595.10 | 23951 | -2.28% |
| 18 Dec 2023 | 624.00 | 627.00 | 644.00 | 616.00 | 17149 | 1.53% |
| 15 Dec 2023 | 614.60 | 618.00 | 630.00 | 610.00 | 13087 | 1.75% |
| 14 Dec 2023 | 604.05 | 605.00 | 611.65 | 596.00 | 16365 | 2.10% |
| 13 Dec 2023 | 591.65 | 587.20 | 600.00 | 585.10 | 11305 | 0.76% |
| 12 Dec 2023 | 587.20 | 584.90 | 590.00 | 570.60 | 18578 | 0.92% |
| 11 Dec 2023 | 581.85 | 568.90 | 584.00 | 565.20 | 10979 | 2.28% |
| 08 Dec 2023 | 568.90 | 570.00 | 585.75 | 567.10 | 9782 | -0.14% |
| 07 Dec 2023 | 569.70 | 572.00 | 578.00 | 565.00 | 16040 | -0.97% |
| 06 Dec 2023 | 575.30 | 576.95 | 580.00 | 560.00 | 20280 | 1.97% |
| 05 Dec 2023 | 564.20 | 545.50 | 567.95 | 540.00 | 35331 | 3.06% |
| 04 Dec 2023 | 547.45 | 589.00 | 589.00 | 538.15 | 65012 | -3.35% |
| 01 Dec 2023 | 566.45 | 543.90 | 600.00 | 543.90 | 106049 | -1.06% |
| 30 Nov 2023 | 572.50 | 602.70 | 629.00 | 572.50 | 54534 | -5.00% |
| 29 Nov 2023 | 602.60 | 629.80 | 629.80 | 595.00 | 14742 | -2.09% |
| 28 Nov 2023 | 615.45 | 615.00 | 630.00 | 602.00 | 12526 | -0.07% |
| 24 Nov 2023 | 615.90 | 630.00 | 630.00 | 605.50 | 8816 | -1.73% |
| 23 Nov 2023 | 626.75 | 628.00 | 633.85 | 607.00 | 8491 | -0.19% |
| 22 Nov 2023 | 627.95 | 626.65 | 641.95 | 609.00 | 7067 | 0.21% |
| 21 Nov 2023 | 626.65 | 639.95 | 648.70 | 622.10 | 13272 | -0.54% |
| 20 Nov 2023 | 630.05 | 620.15 | 644.95 | 620.15 | 8475 | -1.37% |
| 17 Nov 2023 | 638.80 | 645.90 | 665.00 | 615.70 | 19494 | -1.10% |
| 16 Nov 2023 | 645.90 | 656.90 | 656.90 | 633.80 | 26722 | 0.21% |
| 15 Nov 2023 | 644.55 | 655.00 | 668.95 | 631.00 | 31204 | -2.87% |
| 13 Nov 2023 | 663.60 | 632.15 | 667.40 | 632.15 | 10409 | -0.14% |
| 12 Nov 2023 | 664.50 | 661.95 | 674.00 | 651.50 | 8246 | 0.39% |
| 10 Nov 2023 | 661.95 | 654.75 | 674.00 | 639.00 | 13473 | 1.13% |
| 09 Nov 2023 | 654.55 | 674.80 | 674.80 | 630.95 | 40746 | -1.45% |
| 08 Nov 2023 | 664.15 | 673.00 | 699.70 | 655.30 | 37197 | -1.13% |
| 07 Nov 2023 | 671.75 | 668.50 | 684.40 | 640.00 | 33189 | 2.73% |
| 06 Nov 2023 | 653.90 | 643.00 | 669.40 | 625.00 | 26884 | 2.50% |
| 03 Nov 2023 | 637.95 | 626.00 | 645.00 | 602.25 | 40681 | 1.78% |
| 02 Nov 2023 | 626.80 | 603.95 | 628.15 | 598.70 | 54857 | 4.77% |
| 01 Nov 2023 | 598.25 | 609.00 | 609.00 | 585.00 | 11309 | -0.98% |
| 31 Oct 2023 | 604.15 | 599.50 | 610.00 | 580.15 | 29148 | 0.93% |
| 30 Oct 2023 | 598.60 | 574.00 | 599.90 | 560.10 | 54925 | 4.77% |
| 27 Oct 2023 | 571.35 | 561.05 | 574.90 | 561.05 | 30559 | 1.84% |
| 26 Oct 2023 | 561.05 | 525.25 | 566.90 | 515.00 | 43059 | 3.87% |
| 25 Oct 2023 | 540.15 | 540.05 | 552.80 | 515.00 | 62002 | 0.88% |
| 23 Oct 2023 | 535.45 | 571.20 | 576.70 | 535.45 | 24000 | -4.99% |
| 20 Oct 2023 | 563.60 | 567.00 | 570.00 | 555.00 | 19025 | 0.77% |
| 19 Oct 2023 | 559.30 | 577.85 | 589.00 | 555.25 | 89119 | -2.17% |
| 18 Oct 2023 | 571.70 | 563.00 | 580.00 | 555.25 | 35918 | 1.87% |
| 17 Oct 2023 | 561.20 | 544.90 | 563.90 | 544.90 | 72168 | 4.20% |
| 16 Oct 2023 | 538.60 | 522.00 | 541.45 | 517.05 | 58581 | 4.24% |
| 13 Oct 2023 | 516.70 | 511.90 | 520.00 | 502.50 | 53986 | 2.00% |
| 12 Oct 2023 | 506.55 | 517.00 | 521.00 | 505.00 | 20940 | -1.40% |
| 11 Oct 2023 | 513.75 | 499.00 | 524.40 | 495.00 | 53579 | 2.86% |
| 10 Oct 2023 | 499.45 | 486.00 | 501.00 | 485.00 | 47353 | 2.99% |
| 09 Oct 2023 | 484.95 | 480.00 | 503.00 | 470.25 | 86433 | 0.84% |
| 06 Oct 2023 | 480.90 | 470.00 | 484.80 | 462.05 | 36172 | 3.12% |
| 05 Oct 2023 | 466.35 | 454.85 | 466.85 | 450.00 | 21050 | 4.88% |
| 04 Oct 2023 | 444.65 | 453.00 | 457.00 | 442.00 | 22118 | -2.33% |
| 03 Oct 2023 | 455.25 | 447.05 | 460.00 | 435.50 | 19292 | 1.83% |
| 29 Sep 2023 | 447.05 | 442.00 | 450.00 | 429.00 | 24200 | 2.53% |
| 28 Sep 2023 | 436.00 | 431.10 | 445.00 | 430.00 | 26519 | 0.63% |
| 27 Sep 2023 | 433.25 | 426.00 | 440.00 | 413.00 | 21201 | 1.73% |
| 26 Sep 2023 | 425.90 | 440.00 | 444.00 | 422.05 | 13958 | -2.81% |
| 25 Sep 2023 | 438.20 | 458.00 | 458.00 | 429.40 | 27066 | -3.05% |
| 22 Sep 2023 | 452.00 | 452.00 | 460.00 | 436.50 | 24921 | 0.36% |
| 21 Sep 2023 | 450.40 | 455.40 | 460.00 | 444.50 | 12143 | -1.10% |
| 20 Sep 2023 | 455.40 | 456.15 | 475.00 | 445.00 | 22324 | -1.69% |
| 18 Sep 2023 | 463.25 | 475.00 | 479.00 | 458.00 | 14858 | -0.74% |
| 15 Sep 2023 | 466.70 | 484.10 | 485.00 | 461.30 | 18662 | -3.60% |
| 14 Sep 2023 | 484.15 | 490.00 | 490.10 | 465.10 | 19332 | 1.56% |
| 13 Sep 2023 | 476.70 | 455.85 | 492.00 | 455.85 | 118031 | -0.65% |
| 12 Sep 2023 | 479.80 | 510.00 | 510.00 | 479.80 | 46200 | -5.00% |
| 11 Sep 2023 | 505.05 | 514.90 | 514.90 | 482.00 | 63178 | 1.68% |
| 08 Sep 2023 | 496.70 | 518.45 | 518.45 | 491.20 | 46045 | -0.31% |
| 07 Sep 2023 | 498.25 | 483.50 | 501.00 | 480.00 | 90372 | 2.85% |
| 06 Sep 2023 | 484.45 | 497.00 | 497.00 | 462.00 | 176006 | 1.91% |
| 05 Sep 2023 | 475.35 | 475.35 | 475.35 | 475.35 | 30964 | 4.99% |
| 04 Sep 2023 | 452.75 | 452.75 | 452.75 | 452.75 | 13777 | 5.00% |
| 01 Sep 2023 | 431.20 | 413.80 | 431.20 | 405.15 | 109454 | 4.99% |
| 31 Aug 2023 | 410.70 | 408.00 | 412.00 | 400.10 | 69257 | 4.01% |
| 30 Aug 2023 | 394.85 | 400.00 | 418.95 | 391.00 | 113953 | -3.22% |
| 29 Aug 2023 | 408.00 | 415.00 | 416.00 | 400.00 | 76671 | -0.32% |
| 28 Aug 2023 | 409.30 | 410.00 | 418.70 | 401.20 | 98462 | -1.22% |
| 25 Aug 2023 | 414.35 | 429.00 | 435.00 | 410.80 | 261370 | -4.17% |
| 24 Aug 2023 | 432.40 | 432.40 | 432.40 | 432.40 | 112663 | 4.99% |
| 23 Aug 2023 | 411.85 | 393.30 | 411.85 | 393.00 | 167436 | 5.00% |
| 22 Aug 2023 | 392.25 | 401.00 | 409.00 | 381.00 | 385457 | -0.80% |
| 21 Aug 2023 | 395.40 | 398.10 | 405.00 | 385.00 | 621318 | 0.37% |
| 18 Aug 2023 | 393.95 | 406.45 | 406.45 | 390.00 | 29377 | -1.07% |
| 17 Aug 2023 | 398.20 | 409.95 | 409.95 | 389.00 | 35417 | -1.17% |
| 16 Aug 2023 | 402.90 | 419.40 | 419.40 | 391.60 | 105527 | -2.26% |
| 14 Aug 2023 | 412.20 | 412.20 | 412.20 | 412.20 | 37552 | 4.99% |
| 11 Aug 2023 | 392.60 | 392.60 | 392.60 | 392.60 | 18381 | 4.99% |
| 10 Aug 2023 | 373.95 | 365.00 | 373.95 | 365.00 | 31647 | 5.00% |
| 09 Aug 2023 | 356.15 | 342.00 | 359.55 | 330.05 | 35438 | 4.00% |
| 08 Aug 2023 | 342.45 | 353.95 | 354.85 | 340.00 | 15536 | -1.99% |
| 07 Aug 2023 | 349.40 | 343.00 | 354.10 | 335.00 | 71062 | 3.60% |
| 04 Aug 2023 | 337.25 | 337.25 | 337.25 | 326.25 | 39196 | 5.00% |
| 03 Aug 2023 | 321.20 | 310.90 | 321.20 | 307.00 | 14603 | 4.98% |
| 02 Aug 2023 | 305.95 | 316.00 | 316.00 | 305.00 | 13251 | -1.05% |
| 01 Aug 2023 | 309.20 | 308.05 | 318.00 | 304.20 | 14350 | -0.77% |
| 31 Jul 2023 | 311.60 | 310.00 | 317.75 | 309.00 | 10803 | 0.42% |
| 28 Jul 2023 | 310.30 | 315.60 | 317.00 | 308.10 | 27192 | -1.68% |
| 27 Jul 2023 | 315.60 | 320.00 | 325.00 | 315.00 | 15749 | -1.13% |
| 26 Jul 2023 | 319.20 | 324.65 | 328.00 | 317.00 | 19915 | -0.72% |
| 25 Jul 2023 | 321.50 | 320.95 | 336.95 | 315.05 | 61915 | 0.17% |
| 24 Jul 2023 | 320.95 | 330.00 | 330.00 | 315.30 | 17582 | -0.73% |
| 21 Jul 2023 | 323.30 | 325.00 | 325.00 | 317.10 | 5848 | 1.21% |
| 20 Jul 2023 | 319.45 | 329.95 | 330.00 | 319.00 | 9784 | -1.04% |
| 19 Jul 2023 | 322.80 | 325.00 | 334.00 | 321.00 | 9233 | -1.71% |
| 18 Jul 2023 | 328.40 | 325.35 | 338.00 | 324.00 | 16133 | 0.95% |
| 17 Jul 2023 | 325.30 | 339.00 | 339.00 | 315.00 | 17536 | -0.85% |
| 14 Jul 2023 | 328.10 | 343.00 | 343.00 | 317.20 | 34632 | -1.56% |
| 13 Jul 2023 | 333.30 | 333.30 | 333.30 | 325.20 | 14761 | 4.99% |
| 12 Jul 2023 | 317.45 | 304.85 | 317.45 | 303.00 | 24403 | 4.99% |
| 11 Jul 2023 | 302.35 | 315.95 | 315.95 | 300.65 | 33634 | -4.46% |
| 10 Jul 2023 | 316.45 | 320.30 | 328.00 | 315.90 | 26632 | -4.83% |
| 07 Jul 2023 | 332.50 | 341.00 | 341.00 | 329.50 | 17110 | -1.95% |
| 06 Jul 2023 | 339.10 | 340.00 | 344.70 | 332.15 | 7255 | 0.58% |
| 05 Jul 2023 | 337.15 | 349.00 | 349.00 | 332.00 | 6480 | -1.71% |
| 04 Jul 2023 | 343.00 | 350.00 | 355.00 | 342.00 | 8324 | -1.71% |
| 03 Jul 2023 | 348.95 | 358.70 | 358.90 | 346.55 | 10822 | -2.65% |
| 30 Jun 2023 | 358.45 | 364.75 | 364.75 | 345.00 | 27839 | 2.75% |
| 28 Jun 2023 | 348.85 | 342.10 | 359.10 | 341.95 | 26670 | 2.00% |
| 27 Jun 2023 | 342.00 | 344.70 | 349.65 | 337.00 | 8885 | -0.97% |
| 26 Jun 2023 | 345.35 | 330.00 | 345.35 | 330.00 | 52751 | 4.99% |
| 23 Jun 2023 | 328.95 | 342.95 | 342.95 | 325.05 | 7019 | -1.33% |
| 22 Jun 2023 | 333.40 | 340.00 | 343.00 | 332.00 | 15764 | -1.80% |
| 21 Jun 2023 | 339.50 | 344.80 | 344.80 | 334.55 | 72053 | -1.45% |
| 20 Jun 2023 | 344.50 | 335.00 | 344.55 | 323.10 | 98656 | 4.98% |
| 19 Jun 2023 | 328.15 | 334.00 | 334.00 | 318.00 | 26937 | -0.26% |
| 16 Jun 2023 | 329.00 | 327.70 | 331.00 | 321.00 | 29123 | 0.40% |
| 15 Jun 2023 | 327.70 | 329.00 | 337.50 | 312.25 | 79870 | 0.40% |
| 14 Jun 2023 | 326.40 | 329.90 | 340.00 | 316.05 | 53536 | -0.70% |
| 13 Jun 2023 | 328.70 | 346.00 | 346.90 | 324.10 | 78646 | -3.65% |
| 12 Jun 2023 | 341.15 | 358.00 | 358.00 | 340.30 | 161981 | -4.76% |
| 09 Jun 2023 | 358.20 | 344.00 | 361.10 | 331.10 | 200296 | 4.14% |
| 08 Jun 2023 | 343.95 | 343.95 | 343.95 | 343.95 | 288703 | 4.99% |
| 07 Jun 2023 | 327.60 | 327.60 | 327.60 | 327.60 | 13449 | 5.00% |
| 06 Jun 2023 | 312.00 | 312.00 | 312.00 | 312.00 | 5759 | 5.00% |
| 05 Jun 2023 | 297.15 | 297.15 | 297.15 | 297.15 | 13345 | 5.00% |
| 02 Jun 2023 | 283.00 | 283.00 | 283.00 | 283.00 | 20601 | 4.99% |
| 01 Jun 2023 | 269.55 | 253.20 | 269.55 | 253.20 | 10337 | 4.99% |
| 31 May 2023 | 256.75 | 253.75 | 260.00 | 250.10 | 6019 | 1.68% |
| 30 May 2023 | 252.50 | 254.65 | 258.00 | 247.00 | 20904 | 0.64% |
| 29 May 2023 | 250.90 | 244.55 | 260.00 | 244.55 | 20760 | -0.93% |
| 26 May 2023 | 253.25 | 260.45 | 265.00 | 250.00 | 38092 | -2.30% |
| 25 May 2023 | 259.20 | 253.35 | 263.10 | 245.05 | 24711 | 3.43% |
| 24 May 2023 | 250.60 | 264.80 | 268.95 | 250.05 | 26235 | -4.77% |
| 23 May 2023 | 263.15 | 254.60 | 269.85 | 254.60 | 7738 | -0.08% |
| 22 May 2023 | 263.35 | 263.85 | 271.00 | 258.10 | 7671 | -0.68% |
| 19 May 2023 | 265.15 | 261.25 | 270.90 | 260.55 | 3197 | -0.15% |
| 18 May 2023 | 265.55 | 266.25 | 271.00 | 264.10 | 2876 | -1.08% |
| 17 May 2023 | 268.45 | 275.85 | 275.85 | 265.50 | 1381 | -1.03% |
| 16 May 2023 | 271.25 | 275.00 | 276.00 | 269.00 | 6759 | -1.17% |
| 15 May 2023 | 274.45 | 275.95 | 277.30 | 267.50 | 11580 | 0.02% |
| 12 May 2023 | 274.40 | 252.60 | 274.40 | 252.60 | 84554 | 4.99% |
| 11 May 2023 | 261.35 | 270.85 | 272.40 | 260.50 | 14928 | -1.58% |
| 10 May 2023 | 265.55 | 262.00 | 272.75 | 262.00 | 5448 | -1.28% |
| 09 May 2023 | 269.00 | 279.80 | 280.00 | 265.85 | 12037 | -3.86% |
| 08 May 2023 | 279.80 | 294.40 | 295.00 | 279.00 | 5737 | -3.07% |
| 05 May 2023 | 288.65 | 275.00 | 289.00 | 270.30 | 13441 | 4.87% |
| 04 May 2023 | 275.25 | 273.00 | 282.00 | 266.10 | 5727 | 0.82% |
| 03 May 2023 | 273.00 | 283.95 | 283.95 | 267.00 | 5665 | -1.67% |
| 02 May 2023 | 277.65 | 270.00 | 281.00 | 261.90 | 4608 | 0.98% |
| 28 Apr 2023 | 274.95 | 270.00 | 277.80 | 266.20 | 7221 | 0.37% |
| 27 Apr 2023 | 273.95 | 288.00 | 288.20 | 262.10 | 16206 | -0.20% |
| 26 Apr 2023 | 274.50 | 274.50 | 274.50 | 274.50 | 9805 | 4.99% |
| 25 Apr 2023 | 261.45 | 250.00 | 261.45 | 249.80 | 9501 | 5.00% |
| 24 Apr 2023 | 249.00 | 249.85 | 249.85 | 240.70 | 6156 | 3.04% |
| 21 Apr 2023 | 241.65 | 235.60 | 249.85 | 235.60 | 4241 | -0.33% |
| 20 Apr 2023 | 242.45 | 244.95 | 250.00 | 237.00 | 12493 | 0.56% |
| 19 Apr 2023 | 241.10 | 246.95 | 249.75 | 240.00 | 6615 | -1.03% |
| 18 Apr 2023 | 243.60 | 237.35 | 243.60 | 230.50 | 17441 | 5.00% |
| 17 Apr 2023 | 232.00 | 230.05 | 239.80 | 227.60 | 2616 | -2.11% |
| 13 Apr 2023 | 237.00 | 235.00 | 240.00 | 229.80 | 3441 | 2.05% |
| 12 Apr 2023 | 232.25 | 222.15 | 234.80 | 222.15 | 11160 | 0.82% |
| 11 Apr 2023 | 230.35 | 230.95 | 233.00 | 225.00 | 12254 | -1.33% |
| 10 Apr 2023 | 233.45 | 231.05 | 238.00 | 223.15 | 16863 | -0.34% |
| 06 Apr 2023 | 234.25 | 240.40 | 240.40 | 233.25 | 4718 | -1.64% |
| 05 Apr 2023 | 238.15 | 233.10 | 241.40 | 233.10 | 7988 | -1.55% |
| 03 Apr 2023 | 241.90 | 252.00 | 252.00 | 238.00 | 5854 | -1.47% |
| 31 Mar 2023 | 245.50 | 236.00 | 246.95 | 236.00 | 4953 | 0.57% |
| 29 Mar 2023 | 244.10 | 232.00 | 245.00 | 232.00 | 5107 | 3.52% |
| 28 Mar 2023 | 235.80 | 227.95 | 237.10 | 214.60 | 30614 | 4.41% |
| 27 Mar 2023 | 225.85 | 222.25 | 233.80 | 222.25 | 41075 | -3.46% |
| 24 Mar 2023 | 233.95 | 244.90 | 244.90 | 233.95 | 10531 | -4.99% |
| 23 Mar 2023 | 246.25 | 257.15 | 261.50 | 246.25 | 14595 | -5.00% |
| 22 Mar 2023 | 259.20 | 263.00 | 263.00 | 255.50 | 3457 | -3.30% |
| 21 Mar 2023 | 268.05 | 266.15 | 270.00 | 260.70 | 20286 | -2.31% |
| 20 Mar 2023 | 274.40 | 277.00 | 282.00 | 265.85 | 4086 | -1.67% |
| 17 Mar 2023 | 279.05 | 273.75 | 288.00 | 273.70 | 3838 | -0.32% |
| 16 Mar 2023 | 279.95 | 286.85 | 286.85 | 276.10 | 8579 | -2.83% |
| 15 Mar 2023 | 288.10 | 287.70 | 288.60 | 275.00 | 12829 | 4.80% |
| 14 Mar 2023 | 274.90 | 276.90 | 279.90 | 263.15 | 9506 | -0.76% |
| 13 Mar 2023 | 277.00 | 281.00 | 286.65 | 273.25 | 14154 | -3.69% |
| 10 Mar 2023 | 287.60 | 281.20 | 291.50 | 279.00 | 2302 | 0.54% |
| 09 Mar 2023 | 286.05 | 289.90 | 293.00 | 279.00 | 3100 | -0.90% |
| 08 Mar 2023 | 288.65 | 284.20 | 292.80 | 276.00 | 7618 | 0.63% |
| 06 Mar 2023 | 286.85 | 266.05 | 287.15 | 262.50 | 10550 | 4.88% |
| 03 Mar 2023 | 273.50 | 283.00 | 286.70 | 270.60 | 11049 | -3.65% |
| 02 Mar 2023 | 283.85 | 280.00 | 289.80 | 269.50 | 38058 | 2.84% |
| 01 Mar 2023 | 276.00 | 270.85 | 277.00 | 268.00 | 3357 | 1.88% |
| 28 Feb 2023 | 270.90 | 280.80 | 283.40 | 263.00 | 6677 | -1.58% |
| 27 Feb 2023 | 275.25 | 274.70 | 280.00 | 272.70 | 11710 | 0.20% |
| 24 Feb 2023 | 274.70 | 284.75 | 285.45 | 272.00 | 11926 | -3.53% |
| 23 Feb 2023 | 284.75 | 282.00 | 302.10 | 273.40 | 17828 | -1.04% |
| 22 Feb 2023 | 287.75 | 292.00 | 298.30 | 284.00 | 5400 | -1.39% |
| 21 Feb 2023 | 291.80 | 293.05 | 295.80 | 288.00 | 3030 | 0.24% |
| 20 Feb 2023 | 291.10 | 291.80 | 298.95 | 286.00 | 11021 | 2.23% |
| 17 Feb 2023 | 284.75 | 283.00 | 290.80 | 281.70 | 5471 | 0.30% |
| 16 Feb 2023 | 283.90 | 286.80 | 290.00 | 282.10 | 2310 | -0.56% |
| 15 Feb 2023 | 285.50 | 290.00 | 290.25 | 282.00 | 5064 | -1.64% |
| 14 Feb 2023 | 290.25 | 293.50 | 297.70 | 285.00 | 4258 | -1.17% |
| 13 Feb 2023 | 293.70 | 302.85 | 302.85 | 292.55 | 5503 | -4.63% |
| 10 Feb 2023 | 307.95 | 308.35 | 308.35 | 287.75 | 10841 | 1.70% |
| 09 Feb 2023 | 302.80 | 302.95 | 316.30 | 293.10 | 15551 | 0.51% |
| 08 Feb 2023 | 301.25 | 300.00 | 308.00 | 298.00 | 3979 | 0.42% |
| 07 Feb 2023 | 300.00 | 309.95 | 314.85 | 300.00 | 6685 | -3.37% |
| 06 Feb 2023 | 310.45 | 307.00 | 314.95 | 295.00 | 8043 | 0.63% |
| 03 Feb 2023 | 308.50 | 310.65 | 319.75 | 289.40 | 13119 | 1.30% |
| 02 Feb 2023 | 304.55 | 299.00 | 308.85 | 287.30 | 16841 | 3.54% |
| 01 Feb 2023 | 294.15 | 295.00 | 308.00 | 291.00 | 5350 | -0.94% |
| 31 Jan 2023 | 296.95 | 285.00 | 296.95 | 281.00 | 6061 | 4.98% |
| 30 Jan 2023 | 282.85 | 285.00 | 289.95 | 282.00 | 2169 | -0.77% |
| 27 Jan 2023 | 285.05 | 287.00 | 298.75 | 283.35 | 4791 | -2.45% |
| 25 Jan 2023 | 292.20 | 290.00 | 304.40 | 287.00 | 17423 | 0.78% |
| 24 Jan 2023 | 289.95 | 284.70 | 297.65 | 284.70 | 652 | -0.51% |
| 23 Jan 2023 | 291.45 | 284.10 | 293.80 | 282.55 | 5822 | 1.23% |
| 20 Jan 2023 | 287.90 | 301.00 | 301.95 | 286.00 | 5182 | -2.09% |
| 19 Jan 2023 | 294.05 | 289.25 | 298.95 | 286.50 | 1760 | -1.39% |
| 18 Jan 2023 | 298.20 | 289.80 | 302.15 | 289.80 | 4814 | 3.61% |
| 17 Jan 2023 | 287.80 | 285.20 | 291.00 | 282.00 | 4654 | -1.35% |
| 16 Jan 2023 | 291.75 | 296.00 | 300.00 | 286.60 | 3980 | -2.03% |
| 13 Jan 2023 | 297.80 | 310.00 | 310.00 | 285.50 | 17585 | -0.90% |
| 12 Jan 2023 | 300.50 | 312.00 | 317.00 | 295.05 | 4418 | -0.92% |
| 11 Jan 2023 | 303.30 | 300.80 | 303.30 | 294.05 | 12353 | 4.98% |
| 10 Jan 2023 | 288.90 | 283.00 | 288.90 | 275.00 | 9127 | 5.00% |
| 09 Jan 2023 | 275.15 | 276.00 | 281.80 | 271.00 | 2359 | -0.16% |
| 06 Jan 2023 | 275.60 | 265.00 | 277.00 | 265.00 | 4358 | 1.06% |
| 05 Jan 2023 | 272.70 | 275.85 | 278.85 | 270.00 | 5825 | 0.85% |
| 04 Jan 2023 | 270.40 | 278.00 | 278.00 | 266.20 | 4201 | -1.87% |
| 03 Jan 2023 | 275.55 | 276.00 | 284.95 | 266.50 | 11446 | -0.07% |
| 02 Jan 2023 | 275.75 | 280.00 | 283.85 | 272.00 | 5605 | -0.16% |
| 30 Dec 2022 | 276.20 | 287.85 | 287.85 | 272.00 | 5367 | -0.45% |
| 29 Dec 2022 | 277.45 | 290.85 | 293.75 | 272.10 | 11646 | -2.77% |
| 28 Dec 2022 | 285.35 | 299.00 | 299.00 | 280.10 | 7049 | -2.93% |
| 27 Dec 2022 | 293.95 | 303.80 | 303.80 | 285.00 | 4427 | -0.54% |
| 26 Dec 2022 | 295.55 | 289.60 | 299.95 | 280.00 | 12583 | 2.94% |
| 23 Dec 2022 | 287.10 | 297.20 | 297.95 | 283.65 | 9888 | -3.84% |
| 22 Dec 2022 | 298.55 | 305.60 | 318.95 | 297.20 | 9584 | -4.56% |
| 21 Dec 2022 | 312.80 | 327.00 | 339.80 | 308.60 | 9947 | -3.69% |
| 20 Dec 2022 | 324.80 | 324.80 | 324.80 | 305.00 | 12135 | 4.99% |
| 19 Dec 2022 | 309.35 | 308.00 | 309.35 | 302.50 | 6064 | 4.99% |
| 16 Dec 2022 | 294.65 | 291.30 | 294.65 | 274.00 | 14519 | 4.99% |
| 15 Dec 2022 | 280.65 | 289.00 | 294.00 | 279.00 | 10565 | -3.02% |
| 14 Dec 2022 | 289.40 | 293.60 | 302.00 | 286.05 | 11527 | -1.43% |
| 13 Dec 2022 | 293.60 | 297.05 | 304.40 | 284.00 | 10394 | 0.82% |
| 12 Dec 2022 | 291.20 | 305.00 | 308.40 | 288.30 | 8457 | -3.94% |
| 09 Dec 2022 | 303.15 | 305.00 | 311.00 | 296.20 | 11836 | -2.57% |
| 08 Dec 2022 | 311.15 | 329.85 | 329.85 | 311.15 | 16605 | -4.99% |
| 07 Dec 2022 | 327.50 | 341.85 | 341.85 | 322.05 | 3356 | -2.33% |
| 06 Dec 2022 | 335.30 | 345.00 | 348.40 | 333.00 | 6802 | -0.77% |
| 05 Dec 2022 | 337.90 | 354.70 | 354.70 | 337.10 | 11923 | -4.68% |
| 02 Dec 2022 | 354.50 | 358.10 | 359.80 | 345.05 | 7557 | -1.01% |
| 01 Dec 2022 | 358.10 | 358.00 | 358.60 | 344.10 | 10600 | 4.85% |
| 30 Nov 2022 | 341.55 | 345.00 | 350.00 | 340.00 | 8121 | -1.51% |
| 29 Nov 2022 | 346.80 | 355.50 | 359.40 | 344.00 | 5714 | 0.48% |
| 28 Nov 2022 | 345.15 | 342.05 | 353.90 | 342.05 | 11944 | 1.31% |
| 25 Nov 2022 | 340.70 | 330.00 | 340.70 | 322.05 | 19346 | 4.99% |
| 24 Nov 2022 | 324.50 | 306.05 | 333.95 | 306.05 | 13632 | 2.03% |
| 23 Nov 2022 | 318.05 | 312.10 | 325.70 | 305.30 | 27567 | -1.03% |
| 22 Nov 2022 | 321.35 | 334.00 | 339.65 | 321.35 | 12563 | -5.00% |
| 21 Nov 2022 | 338.25 | 357.15 | 357.15 | 332.65 | 7797 | -3.40% |
| 18 Nov 2022 | 350.15 | 354.95 | 360.95 | 340.15 | 7982 | -1.63% |
| 17 Nov 2022 | 355.95 | 364.20 | 364.25 | 353.00 | 7155 | -2.28% |
| 16 Nov 2022 | 364.25 | 360.50 | 366.70 | 354.00 | 3925 | -0.03% |
| 15 Nov 2022 | 364.35 | 360.00 | 369.00 | 360.00 | 4415 | -0.04% |
| 14 Nov 2022 | 364.50 | 373.95 | 374.00 | 359.00 | 18097 | -1.95% |
| 11 Nov 2022 | 371.75 | 365.00 | 377.00 | 344.00 | 13689 | 3.54% |
| 10 Nov 2022 | 359.05 | 358.60 | 361.95 | 351.00 | 12936 | -0.69% |
| 09 Nov 2022 | 361.55 | 353.15 | 366.00 | 351.05 | 7695 | -0.03% |
| 07 Nov 2022 | 361.65 | 366.80 | 366.80 | 354.00 | 9708 | 1.05% |
| 04 Nov 2022 | 357.90 | 350.00 | 361.00 | 342.50 | 8551 | 2.62% |
| 03 Nov 2022 | 348.75 | 342.00 | 363.75 | 342.00 | 8063 | -1.22% |
| 02 Nov 2022 | 353.05 | 358.00 | 372.95 | 350.50 | 8851 | -1.36% |
| 01 Nov 2022 | 357.90 | 361.80 | 370.80 | 357.00 | 8421 | -1.08% |
| 31 Oct 2022 | 361.80 | 364.00 | 377.00 | 357.10 | 7708 | -1.82% |
| 28 Oct 2022 | 368.50 | 376.90 | 379.30 | 358.95 | 14180 | -2.46% |
| 27 Oct 2022 | 377.80 | 383.00 | 389.90 | 372.25 | 17470 | -2.01% |
| 25 Oct 2022 | 385.55 | 385.55 | 385.55 | 377.00 | 51926 | 5.00% |
| 24 Oct 2022 | 367.20 | 360.00 | 367.20 | 360.00 | 13528 | 4.99% |
| 21 Oct 2022 | 349.75 | 355.00 | 361.00 | 347.00 | 10419 | 0.66% |
| 20 Oct 2022 | 347.45 | 362.95 | 362.95 | 337.05 | 8753 | -0.77% |
| 19 Oct 2022 | 350.15 | 350.00 | 362.25 | 346.45 | 8856 | -0.38% |
| 18 Oct 2022 | 351.50 | 354.90 | 363.45 | 345.00 | 30376 | 1.55% |
| 17 Oct 2022 | 346.15 | 334.80 | 346.15 | 313.60 | 13633 | 4.99% |
| 14 Oct 2022 | 329.70 | 343.05 | 343.05 | 325.50 | 18555 | -0.44% |
| 13 Oct 2022 | 331.15 | 353.00 | 354.70 | 326.00 | 21812 | -3.50% |
| 12 Oct 2022 | 343.15 | 358.85 | 358.85 | 335.00 | 50290 | 0.39% |
| 11 Oct 2022 | 341.80 | 337.85 | 341.80 | 331.40 | 18832 | 4.99% |
| 10 Oct 2022 | 325.55 | 311.00 | 325.55 | 296.00 | 27184 | 5.00% |
| 07 Oct 2022 | 310.05 | 315.50 | 315.50 | 305.00 | 11139 | -1.73% |
| 06 Oct 2022 | 315.50 | 321.90 | 325.10 | 304.05 | 33580 | -0.14% |
| 04 Oct 2022 | 315.95 | 315.95 | 315.95 | 290.00 | 48186 | 4.98% |
| 03 Oct 2022 | 300.95 | 299.80 | 300.95 | 298.00 | 32021 | 4.99% |
| 30 Sep 2022 | 286.65 | 273.00 | 286.65 | 266.40 | 25061 | 5.00% |
| 29 Sep 2022 | 273.00 | 280.80 | 280.80 | 265.05 | 1469 | 1.94% |
| 28 Sep 2022 | 267.80 | 264.00 | 278.00 | 264.00 | 4071 | -1.98% |
| 27 Sep 2022 | 273.20 | 279.90 | 279.90 | 261.10 | 7268 | -0.24% |
| 26 Sep 2022 | 273.85 | 273.30 | 288.80 | 270.35 | 9883 | -3.76% |
| 23 Sep 2022 | 284.55 | 307.00 | 307.00 | 282.15 | 11595 | -3.92% |
| 22 Sep 2022 | 296.15 | 308.00 | 309.00 | 285.15 | 18831 | -1.09% |
| 21 Sep 2022 | 299.40 | 297.90 | 308.50 | 296.00 | 20528 | 1.61% |
| 20 Sep 2022 | 294.65 | 290.80 | 299.00 | 290.00 | 42156 | 3.46% |
| 19 Sep 2022 | 284.80 | 288.40 | 290.90 | 276.10 | 4395 | 0.53% |
| 16 Sep 2022 | 283.30 | 270.25 | 290.25 | 270.25 | 27535 | -0.40% |
| 15 Sep 2022 | 284.45 | 308.90 | 308.90 | 284.45 | 17944 | -4.99% |
| 14 Sep 2022 | 299.40 | 290.00 | 305.00 | 286.10 | 12326 | 0.84% |
| 13 Sep 2022 | 296.90 | 296.00 | 303.00 | 291.00 | 22067 | 2.86% |
| 12 Sep 2022 | 288.65 | 274.40 | 288.65 | 265.25 | 16702 | 4.98% |
| 09 Sep 2022 | 274.95 | 281.95 | 284.95 | 266.10 | 9885 | -0.97% |
| 08 Sep 2022 | 277.65 | 278.20 | 285.00 | 274.10 | 9263 | 1.63% |
| 07 Sep 2022 | 273.20 | 277.30 | 287.80 | 266.10 | 35124 | -1.48% |
| 06 Sep 2022 | 277.30 | 277.30 | 277.30 | 277.30 | 53040 | 5.00% |
| 05 Sep 2022 | 264.10 | 264.10 | 264.10 | 264.10 | 4382 | 4.99% |
| 02 Sep 2022 | 251.55 | 251.55 | 251.55 | 251.55 | 9392 | 4.99% |
| 01 Sep 2022 | 239.60 | 237.85 | 239.60 | 230.00 | 12539 | 5.00% |
| 30 Aug 2022 | 228.20 | 237.30 | 237.30 | 221.15 | 12204 | -0.93% |
| 29 Aug 2022 | 230.35 | 238.65 | 238.65 | 227.05 | 5131 | -1.54% |
| 26 Aug 2022 | 233.95 | 233.10 | 240.25 | 231.10 | 4801 | -1.12% |
| 25 Aug 2022 | 236.60 | 239.00 | 240.00 | 229.05 | 9444 | 0.25% |
| 24 Aug 2022 | 236.00 | 237.00 | 244.00 | 226.60 | 7754 | -0.38% |
| 23 Aug 2022 | 236.90 | 236.95 | 240.00 | 226.05 | 9077 | 3.61% |
| 22 Aug 2022 | 228.65 | 238.95 | 238.95 | 228.00 | 3928 | -2.18% |
| 19 Aug 2022 | 233.75 | 241.75 | 241.75 | 229.00 | 3736 | -0.95% |
| 18 Aug 2022 | 236.00 | 232.00 | 242.00 | 228.50 | 9759 | -1.87% |
| 17 Aug 2022 | 240.50 | 245.85 | 245.85 | 235.00 | 5016 | 0.02% |
| 16 Aug 2022 | 240.45 | 226.10 | 244.00 | 226.10 | 19337 | 2.32% |
| 12 Aug 2022 | 235.00 | 234.45 | 242.90 | 228.00 | 4590 | -0.86% |
| 11 Aug 2022 | 237.05 | 237.20 | 247.00 | 236.15 | 6619 | -0.04% |
| 10 Aug 2022 | 237.15 | 243.25 | 252.00 | 235.00 | 6647 | -2.73% |
| 08 Aug 2022 | 243.80 | 247.00 | 251.00 | 234.10 | 6116 | -0.75% |
| 05 Aug 2022 | 245.65 | 245.85 | 248.00 | 238.90 | 14788 | 1.99% |
| 04 Aug 2022 | 240.85 | 239.90 | 249.00 | 236.90 | 14456 | 0.40% |
| 03 Aug 2022 | 239.90 | 240.00 | 240.90 | 233.00 | 33446 | 4.55% |
| 02 Aug 2022 | 229.45 | 229.95 | 236.65 | 225.00 | 8197 | 1.80% |
| 01 Aug 2022 | 225.40 | 227.00 | 230.85 | 217.00 | 11919 | 2.50% |
| 29 Jul 2022 | 219.90 | 222.00 | 225.00 | 212.15 | 6856 | 1.76% |
| 28 Jul 2022 | 216.10 | 217.00 | 222.90 | 211.00 | 7195 | -0.41% |
| 27 Jul 2022 | 217.00 | 215.00 | 222.85 | 212.00 | 9059 | -0.25% |
| 26 Jul 2022 | 217.55 | 224.10 | 229.40 | 214.60 | 14454 | -3.68% |
| 25 Jul 2022 | 225.85 | 227.15 | 239.00 | 221.55 | 7854 | -2.55% |
| 22 Jul 2022 | 231.75 | 228.10 | 242.00 | 228.10 | 7092 | -2.13% |
| 21 Jul 2022 | 236.80 | 244.90 | 244.90 | 230.00 | 7821 | -1.37% |
| 20 Jul 2022 | 240.10 | 244.00 | 248.60 | 225.00 | 33056 | 1.39% |
| 19 Jul 2022 | 236.80 | 218.00 | 236.80 | 216.10 | 16669 | 4.99% |
| 18 Jul 2022 | 225.55 | 212.05 | 229.75 | 207.95 | 22247 | 3.06% |
| 15 Jul 2022 | 218.85 | 225.00 | 225.00 | 217.50 | 4259 | -3.16% |
| 14 Jul 2022 | 226.00 | 218.95 | 226.80 | 210.15 | 15782 | 4.63% |
| 13 Jul 2022 | 216.00 | 223.95 | 231.95 | 212.85 | 11209 | -3.55% |
| 12 Jul 2022 | 223.95 | 239.90 | 239.90 | 222.00 | 14969 | -3.45% |
| 11 Jul 2022 | 231.95 | 227.00 | 231.95 | 209.95 | 24376 | 4.98% |
| 08 Jul 2022 | 220.95 | 220.00 | 220.95 | 214.70 | 40459 | 4.99% |
| 07 Jul 2022 | 210.45 | 210.00 | 210.45 | 201.10 | 31325 | 4.99% |
| 06 Jul 2022 | 200.45 | 190.00 | 200.45 | 186.05 | 17521 | 4.98% |
| 05 Jul 2022 | 190.95 | 191.00 | 196.00 | 185.30 | 22895 | -2.05% |
| 04 Jul 2022 | 194.95 | 200.00 | 203.00 | 189.00 | 24147 | -0.84% |
| 01 Jul 2022 | 196.60 | 196.85 | 197.75 | 187.10 | 31223 | 4.35% |
| 30 Jun 2022 | 188.40 | 184.00 | 188.40 | 177.00 | 11018 | 4.99% |
| 29 Jun 2022 | 179.45 | 170.00 | 179.45 | 170.00 | 19670 | 4.97% |
| 28 Jun 2022 | 170.95 | 174.00 | 175.30 | 168.00 | 3427 | -2.73% |
| 27 Jun 2022 | 175.75 | 172.00 | 177.60 | 167.20 | 10177 | 0.14% |
| 24 Jun 2022 | 175.50 | 181.05 | 184.95 | 171.95 | 26768 | -3.01% |
| 23 Jun 2022 | 180.95 | 187.85 | 187.85 | 173.80 | 10486 | -1.07% |
| 22 Jun 2022 | 182.90 | 188.95 | 188.95 | 176.05 | 5866 | 0.08% |
| 21 Jun 2022 | 182.75 | 182.00 | 185.00 | 174.00 | 3528 | 1.39% |
| 20 Jun 2022 | 180.25 | 184.00 | 185.25 | 169.60 | 27960 | 2.04% |
| 17 Jun 2022 | 176.65 | 186.00 | 186.00 | 171.10 | 6812 | -1.75% |
| 16 Jun 2022 | 179.80 | 184.90 | 189.00 | 176.15 | 3258 | -2.73% |
| 15 Jun 2022 | 184.85 | 192.40 | 192.40 | 178.10 | 7992 | -0.05% |
| 14 Jun 2022 | 184.95 | 182.40 | 187.00 | 178.00 | 4362 | 2.72% |
| 13 Jun 2022 | 180.05 | 181.00 | 186.60 | 178.00 | 2681 | -3.51% |
| 10 Jun 2022 | 186.60 | 181.60 | 187.95 | 180.35 | 3951 | -0.74% |
| 09 Jun 2022 | 188.00 | 192.40 | 192.40 | 183.35 | 3203 | -2.59% |
| 08 Jun 2022 | 193.00 | 195.90 | 196.00 | 182.00 | 6262 | 1.13% |
| 07 Jun 2022 | 190.85 | 195.70 | 195.70 | 186.20 | 1791 | -0.52% |
| 06 Jun 2022 | 191.85 | 197.00 | 199.00 | 186.10 | 5795 | 0.71% |
| 03 Jun 2022 | 190.50 | 196.45 | 196.45 | 177.75 | 12069 | 1.82% |
| 02 Jun 2022 | 187.10 | 178.20 | 187.10 | 178.20 | 10784 | 4.99% |
| 01 Jun 2022 | 178.20 | 176.85 | 178.20 | 173.15 | 9245 | 4.98% |
| 31 May 2022 | 169.75 | 163.45 | 169.75 | 155.95 | 16875 | 4.98% |
| 30 May 2022 | 161.70 | 165.10 | 165.10 | 157.00 | 12606 | 2.44% |
| 27 May 2022 | 157.85 | 161.05 | 161.20 | 156.55 | 4067 | 2.80% |
| 26 May 2022 | 153.55 | 168.00 | 168.00 | 152.40 | 5856 | -4.03% |
| 25 May 2022 | 160.00 | 162.00 | 165.85 | 154.10 | 1301 | 0.06% |
| 24 May 2022 | 159.90 | 168.50 | 168.50 | 157.20 | 5793 | -0.37% |
| 23 May 2022 | 160.50 | 166.00 | 168.40 | 155.00 | 2557 | -0.62% |
| 20 May 2022 | 161.50 | 151.00 | 165.00 | 151.00 | 5732 | 2.70% |
| 19 May 2022 | 157.25 | 156.40 | 159.95 | 149.00 | 8885 | 0.48% |
| 18 May 2022 | 156.50 | 161.20 | 161.50 | 156.30 | 14695 | -4.86% |
| 17 May 2022 | 164.50 | 167.80 | 167.80 | 158.00 | 6172 | 2.81% |
| 16 May 2022 | 160.00 | 156.80 | 160.90 | 153.00 | 5936 | 4.10% |
| 13 May 2022 | 153.70 | 153.35 | 168.95 | 153.35 | 17744 | -4.71% |
| 12 May 2022 | 161.30 | 164.75 | 169.00 | 155.45 | 9873 | -1.41% |
| 11 May 2022 | 163.60 | 174.95 | 174.95 | 159.80 | 19602 | -2.73% |
| 10 May 2022 | 168.20 | 179.90 | 179.90 | 166.00 | 7473 | -3.50% |
| 09 May 2022 | 174.30 | 174.00 | 179.90 | 169.10 | 23766 | -2.08% |
| 06 May 2022 | 178.00 | 180.00 | 183.95 | 176.20 | 7101 | -3.42% |
| 05 May 2022 | 184.30 | 185.05 | 192.95 | 182.05 | 6063 | -0.43% |
| 04 May 2022 | 185.10 | 189.90 | 191.10 | 179.75 | 5810 | 1.70% |
| 02 May 2022 | 182.00 | 174.35 | 192.40 | 174.35 | 4032 | -0.71% |
| 29 Apr 2022 | 183.30 | 181.15 | 189.00 | 180.00 | 3795 | -0.84% |
| 28 Apr 2022 | 184.85 | 197.65 | 197.65 | 182.00 | 9438 | -3.30% |
| 27 Apr 2022 | 191.15 | 193.55 | 196.50 | 186.10 | 4719 | -1.75% |
| 26 Apr 2022 | 194.55 | 195.00 | 199.95 | 193.00 | 5764 | 1.94% |
| 25 Apr 2022 | 190.85 | 189.20 | 200.00 | 189.20 | 6185 | -4.10% |
| 22 Apr 2022 | 199.00 | 202.00 | 204.65 | 195.00 | 4831 | -1.07% |
| 21 Apr 2022 | 201.15 | 203.90 | 203.90 | 192.00 | 10994 | 3.31% |
| 20 Apr 2022 | 194.70 | 195.75 | 195.80 | 179.10 | 12614 | 4.31% |
| 19 Apr 2022 | 186.65 | 195.00 | 200.00 | 185.00 | 18169 | -2.76% |
| 18 Apr 2022 | 191.95 | 200.10 | 200.10 | 190.10 | 16559 | -4.07% |
| 13 Apr 2022 | 200.10 | 205.00 | 205.00 | 191.85 | 25080 | 2.22% |
| 12 Apr 2022 | 195.75 | 196.95 | 197.45 | 180.05 | 33830 | 4.09% |
| 11 Apr 2022 | 188.05 | 188.05 | 188.05 | 186.00 | 32091 | 5.00% |
| 08 Apr 2022 | 179.10 | 191.95 | 191.95 | 174.05 | 48225 | -2.05% |
| 07 Apr 2022 | 182.85 | 182.85 | 182.85 | 182.85 | 8998 | 5.00% |
| 06 Apr 2022 | 174.15 | 174.15 | 174.15 | 174.15 | 6823 | 4.97% |
| 05 Apr 2022 | 165.90 | 165.90 | 165.90 | 161.50 | 20245 | 5.00% |
| 04 Apr 2022 | 158.00 | 157.80 | 158.00 | 145.45 | 13987 | 4.98% |
| 01 Apr 2022 | 150.50 | 142.10 | 151.90 | 142.10 | 3231 | 3.54% |
| 31 Mar 2022 | 145.35 | 147.30 | 154.70 | 142.15 | 7913 | -2.84% |
| 30 Mar 2022 | 149.60 | 152.40 | 152.40 | 145.95 | 3325 | 1.12% |
| 29 Mar 2022 | 147.95 | 149.95 | 154.00 | 144.00 | 6939 | -1.33% |
| 28 Mar 2022 | 149.95 | 140.00 | 151.00 | 140.00 | 6566 | 3.41% |
| 25 Mar 2022 | 145.00 | 143.00 | 150.00 | 142.95 | 2550 | -2.06% |
| 24 Mar 2022 | 148.05 | 155.95 | 156.00 | 142.85 | 28457 | -1.53% |
| 23 Mar 2022 | 150.35 | 137.05 | 150.40 | 137.05 | 30239 | 4.96% |
| 22 Mar 2022 | 143.25 | 149.80 | 149.80 | 142.35 | 19218 | -4.37% |
| 21 Mar 2022 | 149.80 | 150.10 | 164.30 | 149.80 | 18139 | -4.98% |
| 17 Mar 2022 | 157.65 | 160.00 | 165.00 | 156.85 | 15486 | -4.51% |
| 16 Mar 2022 | 165.10 | 171.00 | 176.00 | 164.50 | 22317 | -4.65% |
| 15 Mar 2022 | 173.15 | 173.00 | 178.70 | 161.70 | 50038 | 1.73% |
| 14 Mar 2022 | 170.20 | 168.00 | 170.20 | 167.00 | 35563 | 5.00% |
| 11 Mar 2022 | 162.10 | 162.00 | 162.10 | 152.35 | 24898 | 4.99% |
| 10 Mar 2022 | 154.40 | 154.40 | 154.40 | 139.70 | 105718 | 5.00% |
| 09 Mar 2022 | 147.05 | 147.05 | 147.05 | 147.05 | 10227 | 5.00% |
| 08 Mar 2022 | 140.05 | 140.05 | 140.05 | 140.05 | 7209 | 4.99% |
| 07 Mar 2022 | 133.40 | 133.40 | 133.40 | 133.40 | 11354 | 5.00% |
| 04 Mar 2022 | 127.05 | 127.05 | 127.05 | 127.05 | 16206 | 5.00% |
| 03 Mar 2022 | 121.00 | 116.50 | 121.00 | 116.50 | 13209 | 4.99% |
| 02 Mar 2022 | 115.25 | 112.00 | 115.25 | 111.90 | 20850 | 4.96% |
| 28 Feb 2022 | 109.80 | 104.60 | 109.80 | 104.30 | 10253 | 4.97% |
| 25 Feb 2022 | 104.60 | 103.95 | 104.60 | 103.95 | 2128 | 4.97% |
| 24 Feb 2022 | 99.65 | 100.00 | 100.05 | 99.65 | 5194 | -4.96% |
| 23 Feb 2022 | 104.85 | 104.00 | 105.90 | 102.00 | 8905 | -0.38% |
| 22 Feb 2022 | 105.25 | 104.85 | 108.50 | 104.60 | 5098 | -4.41% |
| 21 Feb 2022 | 110.10 | 105.00 | 114.95 | 105.00 | 7487 | -0.09% |
| 18 Feb 2022 | 110.20 | 111.90 | 112.40 | 105.40 | 1589 | 2.51% |
| 17 Feb 2022 | 107.50 | 114.00 | 117.95 | 107.40 | 20755 | -4.91% |
| 16 Feb 2022 | 113.05 | 123.90 | 123.90 | 113.05 | 21278 | -5.00% |
| 15 Feb 2022 | 119.00 | 119.00 | 125.00 | 119.00 | 14466 | -4.99% |
| 14 Feb 2022 | 125.25 | 125.25 | 129.00 | 125.25 | 24078 | -4.97% |
| 11 Feb 2022 | 131.80 | 129.05 | 138.40 | 129.00 | 6813 | -1.61% |
| 10 Feb 2022 | 133.95 | 133.00 | 139.50 | 128.15 | 23196 | 0.68% |
| 09 Feb 2022 | 133.05 | 124.10 | 136.00 | 124.10 | 16907 | 2.70% |
| 08 Feb 2022 | 129.55 | 127.00 | 133.85 | 123.55 | 33365 | 1.61% |
| 07 Feb 2022 | 127.50 | 127.50 | 127.50 | 121.50 | 24083 | 4.98% |
| 04 Feb 2022 | 121.45 | 113.00 | 121.45 | 113.00 | 7062 | 4.97% |
| 03 Feb 2022 | 115.70 | 124.60 | 124.60 | 115.40 | 6772 | -3.26% |
| 02 Feb 2022 | 119.60 | 112.55 | 121.00 | 112.55 | 11164 | 1.36% |
| 01 Feb 2022 | 118.00 | 121.85 | 121.85 | 111.90 | 13011 | 0.30% |
| 31 Jan 2022 | 117.65 | 116.60 | 122.00 | 111.35 | 6660 | 1.20% |
| 28 Jan 2022 | 116.25 | 121.95 | 126.90 | 115.30 | 23672 | -4.20% |
| 27 Jan 2022 | 121.35 | 121.35 | 129.95 | 121.35 | 14257 | -4.97% |
| 25 Jan 2022 | 127.70 | 127.00 | 130.70 | 118.55 | 14351 | 2.57% |
| 24 Jan 2022 | 124.50 | 130.00 | 133.65 | 120.95 | 63752 | -2.20% |
| 21 Jan 2022 | 127.30 | 127.00 | 132.00 | 124.05 | 10886 | -1.70% |
| 20 Jan 2022 | 129.50 | 136.00 | 136.00 | 126.00 | 10937 | -0.19% |
| 19 Jan 2022 | 129.75 | 120.00 | 132.30 | 119.70 | 62582 | 2.98% |
| 18 Jan 2022 | 126.00 | 126.55 | 130.00 | 126.00 | 6785 | -4.98% |
| 17 Jan 2022 | 132.60 | 137.00 | 137.00 | 127.85 | 20158 | -1.45% |
| 14 Jan 2022 | 134.55 | 123.70 | 136.50 | 123.70 | 13186 | 3.34% |
| 13 Jan 2022 | 130.20 | 130.40 | 130.40 | 130.20 | 4495 | -5.00% |
| 12 Jan 2022 | 137.05 | 147.80 | 149.80 | 135.60 | 23684 | -3.96% |
| 11 Jan 2022 | 142.70 | 142.90 | 142.90 | 136.10 | 65507 | 4.85% |
| 10 Jan 2022 | 136.10 | 129.65 | 136.10 | 129.00 | 36776 | 4.97% |
| 07 Jan 2022 | 129.65 | 117.35 | 129.65 | 117.35 | 45353 | 4.98% |
| 06 Jan 2022 | 123.50 | 123.50 | 123.50 | 123.50 | 4709 | -5.00% |
| 05 Jan 2022 | 130.00 | 143.60 | 143.60 | 130.00 | 61406 | -4.97% |
| 04 Jan 2022 | 136.80 | 136.80 | 136.80 | 136.80 | 53757 | 4.99% |
| 03 Jan 2022 | 130.30 | 130.30 | 130.30 | 130.30 | 5253 | 5.00% |
| 31 Dec 2021 | 124.10 | 124.10 | 124.10 | 124.10 | 10318 | 4.99% |
| 30 Dec 2021 | 118.20 | 118.20 | 118.20 | 118.20 | 13146 | 4.97% |
| 29 Dec 2021 | 112.60 | 112.60 | 112.60 | 112.60 | 17689 | 4.99% |
| 28 Dec 2021 | 107.25 | 107.25 | 107.25 | 107.25 | 28171 | 4.99% |
| 27 Dec 2021 | 102.15 | 102.15 | 102.15 | 100.00 | 30603 | 4.98% |
| 24 Dec 2021 | 97.30 | 97.30 | 97.30 | 97.30 | 4192 | 4.96% |
| 23 Dec 2021 | 92.70 | 92.70 | 92.70 | 92.70 | 4485 | 4.98% |
| 22 Dec 2021 | 88.30 | 86.90 | 88.30 | 84.20 | 11245 | 4.99% |
| 21 Dec 2021 | 84.10 | 84.60 | 86.75 | 82.60 | 5162 | 1.45% |
| 20 Dec 2021 | 82.90 | 84.00 | 87.80 | 79.65 | 5569 | -1.01% |
| 17 Dec 2021 | 83.75 | 83.55 | 87.00 | 81.05 | 2460 | 0.30% |
| 16 Dec 2021 | 83.50 | 86.15 | 86.15 | 82.05 | 3535 | -1.12% |
| 15 Dec 2021 | 84.45 | 84.00 | 86.95 | 84.00 | 5942 | 0.54% |
| 14 Dec 2021 | 84.00 | 80.50 | 84.65 | 80.20 | 2757 | 0.30% |
| 13 Dec 2021 | 83.75 | 82.70 | 86.80 | 82.00 | 19798 | -0.42% |
| 10 Dec 2021 | 84.10 | 85.65 | 85.90 | 83.05 | 4196 | -1.81% |
| 09 Dec 2021 | 85.65 | 86.00 | 87.00 | 83.15 | 3924 | -0.41% |
| 08 Dec 2021 | 86.00 | 86.25 | 86.95 | 84.05 | 4743 | -0.29% |
| 07 Dec 2021 | 86.25 | 85.95 | 87.80 | 84.85 | 2274 | 1.65% |
| 06 Dec 2021 | 84.85 | 87.80 | 87.80 | 84.50 | 4250 | 1.19% |
| 03 Dec 2021 | 83.85 | 87.00 | 87.00 | 83.50 | 726 | 0.90% |
| 02 Dec 2021 | 83.10 | 84.15 | 84.15 | 80.50 | 3593 | 0.73% |
| 01 Dec 2021 | 82.50 | 83.25 | 86.95 | 82.10 | 2746 | -0.60% |
| 30 Nov 2021 | 83.00 | 76.10 | 83.00 | 76.10 | 5593 | 5.00% |
| 29 Nov 2021 | 79.05 | 80.00 | 82.35 | 78.15 | 9812 | -3.83% |
| 26 Nov 2021 | 82.20 | 85.80 | 85.80 | 81.05 | 7679 | -2.43% |
| 25 Nov 2021 | 84.25 | 82.00 | 85.50 | 82.00 | 1649 | 0.06% |
| 24 Nov 2021 | 84.20 | 88.85 | 88.85 | 83.10 | 2179 | -3.05% |
| 23 Nov 2021 | 86.85 | 84.00 | 87.40 | 81.75 | 5218 | 1.70% |
| 22 Nov 2021 | 85.40 | 88.00 | 89.75 | 85.35 | 14703 | -4.90% |
| 18 Nov 2021 | 89.80 | 90.20 | 94.50 | 89.80 | 8821 | -4.97% |
| 17 Nov 2021 | 94.50 | 93.30 | 95.05 | 92.00 | 1977 | 1.29% |
| 16 Nov 2021 | 93.30 | 95.00 | 99.50 | 91.05 | 10094 | -2.20% |
| 15 Nov 2021 | 95.40 | 105.20 | 105.20 | 95.25 | 22078 | -4.84% |
| 12 Nov 2021 | 100.25 | 97.05 | 102.95 | 97.00 | 12334 | 1.47% |
| 11 Nov 2021 | 98.80 | 98.95 | 99.25 | 97.50 | 23882 | 4.49% |
| 10 Nov 2021 | 94.55 | 87.10 | 94.55 | 87.10 | 21816 | 5.00% |
| 09 Nov 2021 | 90.05 | 85.00 | 92.85 | 85.00 | 19997 | 1.81% |
| 08 Nov 2021 | 88.45 | 85.20 | 91.20 | 84.00 | 23115 | 1.78% |
| 04 Nov 2021 | 86.90 | 87.90 | 91.45 | 84.00 | 2024 | -0.97% |
| 03 Nov 2021 | 87.75 | 89.40 | 89.40 | 85.00 | 5624 | 0.11% |
| 02 Nov 2021 | 87.65 | 88.85 | 89.70 | 82.10 | 14090 | 2.22% |
| 01 Nov 2021 | 85.75 | 84.15 | 86.60 | 80.00 | 15886 | 3.94% |
| 29 Oct 2021 | 82.50 | 87.50 | 87.50 | 82.50 | 2117 | -3.79% |
| 28 Oct 2021 | 85.75 | 85.15 | 87.00 | 83.60 | 1193 | 0.06% |
| 27 Oct 2021 | 85.70 | 85.90 | 88.00 | 85.10 | 7039 | 1.78% |
| 26 Oct 2021 | 84.20 | 86.50 | 87.70 | 83.05 | 4892 | -1.52% |
| 25 Oct 2021 | 85.50 | 83.00 | 86.95 | 83.00 | 15839 | 2.46% |
| 22 Oct 2021 | 83.45 | 84.00 | 84.20 | 80.05 | 14578 | 4.05% |
| 21 Oct 2021 | 80.20 | 80.00 | 83.00 | 80.00 | 10800 | 0.25% |
| 20 Oct 2021 | 80.00 | 79.00 | 83.50 | 79.00 | 10131 | -0.06% |
| 19 Oct 2021 | 80.05 | 85.75 | 85.75 | 79.25 | 5671 | -2.67% |
| 18 Oct 2021 | 82.25 | 82.00 | 83.95 | 80.00 | 7555 | -0.42% |
| 14 Oct 2021 | 82.60 | 88.90 | 88.95 | 81.35 | 7855 | -2.65% |
| 13 Oct 2021 | 84.85 | 82.90 | 85.95 | 80.10 | 15750 | 3.60% |
| 12 Oct 2021 | 81.90 | 80.00 | 84.15 | 79.20 | 9567 | 1.74% |
| 11 Oct 2021 | 80.50 | 76.00 | 80.70 | 75.25 | 30058 | 4.68% |
| 08 Oct 2021 | 76.90 | 77.75 | 81.00 | 76.10 | 4635 | -3.03% |
| 07 Oct 2021 | 79.30 | 75.05 | 80.95 | 75.05 | 14308 | 1.08% |
| 06 Oct 2021 | 78.45 | 75.05 | 80.65 | 75.00 | 26058 | 2.08% |
| 05 Oct 2021 | 76.85 | 76.00 | 77.00 | 75.15 | 11517 | 1.25% |
| 04 Oct 2021 | 75.90 | 71.00 | 76.50 | 71.00 | 26404 | 3.41% |
| 01 Oct 2021 | 73.40 | 74.65 | 74.65 | 71.35 | 2384 | 0.34% |
| 30 Sep 2021 | 73.15 | 73.95 | 75.75 | 72.30 | 2374 | -1.08% |
| 29 Sep 2021 | 73.95 | 75.85 | 75.85 | 72.20 | 1595 | 2.00% |
| 28 Sep 2021 | 72.50 | 76.00 | 76.10 | 72.10 | 124219 | -3.72% |
| 27 Sep 2021 | 75.30 | 77.35 | 77.35 | 73.80 | 140159 | 2.17% |
| 24 Sep 2021 | 73.70 | 73.70 | 73.70 | 73.70 | 11262 | 4.99% |
| 23 Sep 2021 | 70.20 | 70.20 | 70.20 | 70.20 | 4735 | 4.93% |
| 22 Sep 2021 | 66.90 | 66.90 | 66.90 | 66.90 | 2949 | 4.94% |
| 21 Sep 2021 | 63.75 | 63.75 | 63.75 | 63.75 | 5082 | 4.94% |
| 20 Sep 2021 | 60.75 | 60.00 | 63.25 | 58.25 | 11420 | -0.82% |
| 17 Sep 2021 | 61.25 | 63.80 | 65.85 | 61.15 | 13435 | -3.54% |
| 16 Sep 2021 | 63.50 | 64.50 | 64.50 | 60.60 | 28776 | 3.25% |
| 15 Sep 2021 | 61.50 | 61.50 | 65.20 | 61.00 | 39619 | -0.97% |
| 14 Sep 2021 | 62.10 | 63.40 | 64.95 | 60.35 | 10827 | -1.97% |
| 13 Sep 2021 | 63.35 | 65.65 | 68.50 | 62.40 | 47526 | -3.50% |
| 09 Sep 2021 | 65.65 | 67.90 | 69.90 | 64.55 | 22253 | -3.31% |
| 08 Sep 2021 | 67.90 | 70.00 | 73.30 | 66.90 | 19126 | -3.55% |
| 07 Sep 2021 | 70.40 | 72.10 | 75.20 | 68.50 | 32740 | -2.15% |
| 06 Sep 2021 | 71.95 | 70.70 | 77.30 | 70.25 | 48490 | -2.31% |
| 03 Sep 2021 | 73.65 | 73.70 | 76.15 | 70.00 | 30853 | 1.52% |
| 02 Sep 2021 | 72.55 | 73.20 | 73.70 | 71.60 | 20715 | 3.35% |
| 01 Sep 2021 | 70.20 | 71.00 | 72.50 | 68.20 | 16617 | -1.06% |
| 31 Aug 2021 | 70.95 | 68.25 | 72.75 | 67.20 | 39694 | 2.38% |
| 30 Aug 2021 | 69.30 | 70.00 | 70.00 | 68.00 | 3307 | 1.84% |
| 27 Aug 2021 | 68.05 | 71.95 | 71.95 | 67.10 | 57914 | -3.61% |
| 26 Aug 2021 | 70.60 | 70.05 | 73.00 | 70.00 | 42688 | -2.22% |
| 25 Aug 2021 | 72.20 | 74.00 | 74.00 | 71.00 | 44648 | -0.96% |
| 24 Aug 2021 | 72.90 | 73.00 | 73.90 | 71.00 | 4140 | 0.41% |
| 23 Aug 2021 | 72.60 | 71.10 | 77.35 | 71.10 | 14831 | -1.69% |
| 20 Aug 2021 | 73.85 | 74.00 | 77.70 | 70.45 | 22069 | -0.20% |
| 18 Aug 2021 | 74.00 | 74.55 | 78.00 | 74.00 | 2548 | -2.63% |
| 17 Aug 2021 | 76.00 | 75.05 | 80.55 | 74.15 | 10018 | -0.98% |
| 16 Aug 2021 | 76.75 | 75.95 | 76.75 | 73.05 | 32709 | 4.99% |
| 13 Aug 2021 | 73.10 | 77.40 | 77.40 | 72.25 | 5352 | -3.43% |
| 12 Aug 2021 | 75.70 | 76.20 | 78.40 | 71.25 | 16812 | 1.34% |
| 11 Aug 2021 | 74.70 | 72.20 | 78.15 | 70.75 | 12863 | 0.34% |
| 10 Aug 2021 | 74.45 | 71.25 | 76.20 | 71.25 | 15948 | 2.55% |
| 09 Aug 2021 | 72.60 | 76.30 | 76.40 | 70.30 | 8489 | -0.27% |
| 06 Aug 2021 | 72.80 | 71.85 | 73.20 | 66.80 | 19386 | 4.37% |
| 05 Aug 2021 | 69.75 | 70.05 | 71.70 | 66.30 | 5181 | 0.43% |
| 04 Aug 2021 | 69.45 | 70.40 | 74.85 | 68.85 | 13814 | -4.14% |
| 03 Aug 2021 | 72.45 | 74.00 | 77.30 | 72.20 | 10059 | -2.42% |
| 02 Aug 2021 | 74.25 | 75.10 | 79.85 | 73.50 | 16959 | -3.63% |
| 30 Jul 2021 | 77.05 | 75.80 | 79.35 | 72.90 | 29195 | 1.92% |
| 29 Jul 2021 | 75.60 | 74.90 | 76.95 | 69.65 | 45375 | 3.14% |
| 28 Jul 2021 | 73.30 | 74.70 | 75.10 | 68.55 | 44954 | 2.45% |
| 27 Jul 2021 | 71.55 | 69.00 | 73.80 | 68.00 | 10041 | 1.78% |
| 26 Jul 2021 | 70.30 | 71.40 | 74.00 | 70.30 | 4047 | -5.00% |
| 23 Jul 2021 | 74.00 | 76.90 | 76.95 | 73.00 | 4826 | 0.75% |
| 22 Jul 2021 | 73.45 | 72.90 | 74.55 | 72.90 | 5681 | 3.45% |
| 20 Jul 2021 | 71.00 | 71.90 | 73.00 | 68.25 | 9735 | -1.11% |
| 19 Jul 2021 | 71.80 | 72.00 | 74.50 | 71.25 | 9624 | -4.20% |
| 16 Jul 2021 | 74.95 | 76.40 | 78.30 | 73.50 | 10451 | -1.90% |
| 15 Jul 2021 | 76.40 | 81.90 | 81.90 | 75.00 | 14742 | -2.36% |
| 14 Jul 2021 | 78.25 | 77.55 | 81.90 | 77.00 | 5328 | -2.86% |
| 13 Jul 2021 | 80.55 | 84.00 | 84.00 | 77.05 | 10788 | -0.37% |
| 12 Jul 2021 | 80.85 | 75.05 | 81.05 | 75.05 | 9991 | 4.73% |
| 09 Jul 2021 | 77.20 | 74.55 | 81.00 | 74.40 | 18985 | -1.40% |
| 08 Jul 2021 | 78.30 | 78.40 | 85.00 | 78.30 | 21744 | -4.98% |
| 07 Jul 2021 | 82.40 | 83.20 | 84.00 | 82.25 | 10344 | -4.79% |
| 06 Jul 2021 | 86.55 | 90.75 | 94.00 | 85.70 | 13688 | -3.83% |
| 05 Jul 2021 | 90.00 | 91.55 | 91.90 | 83.25 | 65560 | 2.74% |
| 02 Jul 2021 | 87.60 | 85.65 | 87.70 | 83.80 | 56135 | 4.85% |
| 01 Jul 2021 | 83.55 | 82.40 | 83.55 | 79.75 | 52514 | 4.96% |
| 30 Jun 2021 | 79.60 | 72.80 | 80.15 | 72.80 | 34470 | 4.26% |
| 29 Jun 2021 | 76.35 | 70.60 | 76.70 | 70.60 | 33660 | 4.52% |
| 28 Jun 2021 | 73.05 | 70.45 | 73.95 | 67.05 | 14704 | 3.54% |
| 25 Jun 2021 | 70.55 | 70.50 | 72.00 | 70.40 | 16372 | -4.79% |
| 24 Jun 2021 | 74.10 | 74.30 | 76.00 | 74.10 | 6218 | -5.00% |
| 23 Jun 2021 | 78.00 | 84.80 | 85.50 | 78.00 | 19373 | -4.99% |
| 22 Jun 2021 | 82.10 | 82.00 | 82.10 | 80.00 | 41082 | 4.99% |
| 21 Jun 2021 | 78.20 | 78.40 | 78.40 | 71.00 | 54155 | 4.69% |
| 18 Jun 2021 | 74.70 | 73.40 | 75.75 | 68.55 | 72985 | 3.53% |
| 17 Jun 2021 | 72.15 | 73.60 | 75.50 | 69.65 | 49267 | -1.57% |
| 16 Jun 2021 | 73.30 | 73.65 | 73.65 | 66.65 | 84858 | 4.49% |
| 15 Jun 2021 | 70.15 | 70.15 | 70.15 | 63.55 | 75949 | 4.94% |
| 14 Jun 2021 | 66.85 | 66.00 | 66.85 | 61.45 | 63765 | 4.95% |
| 11 Jun 2021 | 63.70 | 63.70 | 63.70 | 63.70 | 9830 | 4.94% |
| 10 Jun 2021 | 60.70 | 60.70 | 60.70 | 60.70 | 10063 | 4.93% |
| 09 Jun 2021 | 57.85 | 55.65 | 58.25 | 55.00 | 62462 | 4.23% |
| 08 Jun 2021 | 55.50 | 55.65 | 55.65 | 53.05 | 21616 | 4.72% |
| 07 Jun 2021 | 53.00 | 50.50 | 53.00 | 49.10 | 25694 | 4.95% |
| 04 Jun 2021 | 50.50 | 51.80 | 51.80 | 49.30 | 14423 | -2.60% |
| 03 Jun 2021 | 51.85 | 52.10 | 54.00 | 50.50 | 12725 | -2.45% |
| 02 Jun 2021 | 53.15 | 53.10 | 55.85 | 53.10 | 31313 | -4.83% |
| 01 Jun 2021 | 55.85 | 55.85 | 55.85 | 55.85 | 56309 | -4.94% |
| 31 May 2021 | 58.75 | 58.75 | 58.75 | 58.75 | 36139 | -4.94% |
| 28 May 2021 | 61.80 | 63.25 | 65.90 | 61.80 | 73667 | -5.00% |
| 27 May 2021 | 65.05 | 66.00 | 66.00 | 59.80 | 72254 | 3.42% |
| 26 May 2021 | 62.90 | 62.90 | 62.90 | 58.00 | 9044 | 4.92% |
| 25 May 2021 | 59.95 | 59.95 | 59.95 | 57.55 | 10708 | 4.99% |
| 24 May 2021 | 57.10 | 57.00 | 57.10 | 54.60 | 13341 | 4.96% |
| 21 May 2021 | 54.40 | 54.40 | 54.40 | 54.00 | 17529 | 4.92% |
| 20 May 2021 | 51.85 | 51.50 | 51.85 | 47.20 | 12854 | 4.96% |
| 19 May 2021 | 49.40 | 49.00 | 49.40 | 47.20 | 5595 | 4.99% |
| 18 May 2021 | 47.05 | 46.00 | 47.05 | 46.00 | 7373 | 4.91% |
| 17 May 2021 | 44.85 | 44.80 | 44.85 | 44.00 | 4865 | 4.91% |
| 14 May 2021 | 42.75 | 42.45 | 42.75 | 39.25 | 13177 | 4.65% |
| 11 May 2021 | 40.85 | 39.05 | 42.90 | 39.05 | 6326 | -0.12% |
| 10 May 2021 | 40.90 | 40.60 | 42.60 | 38.60 | 7883 | 0.74% |
| 07 May 2021 | 40.60 | 42.20 | 42.20 | 39.70 | 3004 | -0.85% |
| 06 May 2021 | 40.95 | 41.00 | 41.00 | 38.10 | 7851 | 3.41% |
| 05 May 2021 | 39.60 | 42.05 | 42.70 | 39.30 | 7682 | -2.94% |
| 04 May 2021 | 40.80 | 44.00 | 44.20 | 40.80 | 26737 | -4.90% |
| 03 May 2021 | 42.90 | 44.65 | 44.65 | 41.60 | 7485 | 0.47% |
| 30 Apr 2021 | 42.70 | 43.00 | 43.80 | 41.05 | 5644 | 0.95% |
| 29 Apr 2021 | 42.30 | 45.20 | 45.20 | 41.00 | 58103 | -1.74% |
| 28 Apr 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 2236 | 5.00% |
| 27 Apr 2021 | 41.00 | 41.00 | 41.00 | 37.35 | 24636 | 4.99% |
| 26 Apr 2021 | 39.05 | 38.20 | 42.10 | 38.10 | 193918 | -2.62% |
| 23 Apr 2021 | 40.10 | 41.50 | 41.50 | 40.10 | 33813 | -4.98% |
| 22 Apr 2021 | 42.20 | 43.50 | 43.50 | 42.20 | 15608 | -4.95% |
| 20 Apr 2021 | 44.40 | 43.50 | 48.00 | 43.50 | 75363 | -2.95% |
| 19 Apr 2021 | 45.75 | 45.75 | 45.75 | 45.75 | 8647 | -4.98% |
| 16 Apr 2021 | 48.15 | 47.65 | 51.35 | 47.65 | 23319 | -3.99% |
| 15 Apr 2021 | 50.15 | 52.85 | 52.85 | 50.15 | 8767 | -4.93% |
| 13 Apr 2021 | 52.75 | 51.20 | 53.30 | 51.20 | 46613 | -2.04% |
| 12 Apr 2021 | 53.85 | 56.00 | 56.65 | 53.85 | 4651 | -4.94% |
| 09 Apr 2021 | 56.65 | 58.00 | 58.00 | 56.65 | 35599 | -4.95% |
| 08 Apr 2021 | 59.60 | 62.60 | 62.60 | 59.60 | 48458 | -4.94% |
| 07 Apr 2021 | 62.70 | 64.00 | 65.00 | 62.70 | 34149 | -5.00% |
| 06 Apr 2021 | 66.00 | 65.90 | 71.00 | 65.85 | 41673 | -4.76% |
| 05 Apr 2021 | 69.30 | 67.00 | 70.05 | 63.45 | 70606 | 3.82% |
| 01 Apr 2021 | 66.75 | 69.75 | 69.75 | 64.10 | 90501 | 0.45% |
| 31 Mar 2021 | 66.45 | 66.45 | 66.45 | 65.30 | 40566 | 4.98% |
| 30 Mar 2021 | 63.30 | 63.30 | 63.30 | 63.30 | 56872 | 4.98% |
| 26 Mar 2021 | 60.30 | 54.60 | 60.30 | 54.60 | 102255 | 4.96% |
| 25 Mar 2021 | 57.45 | 60.00 | 60.05 | 54.35 | 368940 | 0.44% |
| 24 Mar 2021 | 57.20 | 56.95 | 57.20 | 54.90 | 80531 | 4.95% |
| 23 Mar 2021 | 54.50 | 53.45 | 54.50 | 50.05 | 32801 | 4.91% |
| 22 Mar 2021 | 51.95 | 52.95 | 52.95 | 48.25 | 47242 | 2.97% |
| 19 Mar 2021 | 50.45 | 47.00 | 50.45 | 45.65 | 117896 | 4.99% |
| 18 Mar 2021 | 48.05 | 48.05 | 48.05 | 44.50 | 103776 | 4.91% |
| 17 Mar 2021 | 45.80 | 45.80 | 45.80 | 45.80 | 12848 | 4.93% |
| 16 Mar 2021 | 43.65 | 43.65 | 43.65 | 43.65 | 22744 | 4.93% |
| 15 Mar 2021 | 41.60 | 41.75 | 41.75 | 37.85 | 53147 | 4.52% |
| 12 Mar 2021 | 39.80 | 39.80 | 39.80 | 37.05 | 45619 | 4.87% |
| 10 Mar 2021 | 37.95 | 37.00 | 37.95 | 37.00 | 10866 | 4.98% |
| 09 Mar 2021 | 36.15 | 35.00 | 36.25 | 33.90 | 28986 | 4.63% |
| 08 Mar 2021 | 34.55 | 34.75 | 34.75 | 31.50 | 14609 | 4.38% |
| 05 Mar 2021 | 33.10 | 33.10 | 33.10 | 33.10 | 6578 | 4.91% |
| 04 Mar 2021 | 31.55 | 28.75 | 31.60 | 28.75 | 10471 | 4.82% |
| 03 Mar 2021 | 30.10 | 29.80 | 32.00 | 29.80 | 13531 | -3.99% |
| 02 Mar 2021 | 31.35 | 31.00 | 32.70 | 29.80 | 29416 | 0.64% |
| 01 Mar 2021 | 31.15 | 28.60 | 31.35 | 28.60 | 8227 | 3.66% |
| 26 Feb 2021 | 30.05 | 30.20 | 31.05 | 28.40 | 18548 | 1.52% |
| 25 Feb 2021 | 29.60 | 29.95 | 30.05 | 28.65 | 7473 | 3.32% |
| 24 Feb 2021 | 28.65 | 27.50 | 28.65 | 26.15 | 14451 | 4.95% |
| 23 Feb 2021 | 27.30 | 25.95 | 27.30 | 25.55 | 6217 | 5.00% |
| 22 Feb 2021 | 26.00 | 25.90 | 26.10 | 24.00 | 34882 | 4.42% |
| 19 Feb 2021 | 24.90 | 23.65 | 25.95 | 23.65 | 3578 | 0.61% |
| 18 Feb 2021 | 24.75 | 24.70 | 25.95 | 24.15 | 9513 | 0.00% |
| 17 Feb 2021 | 24.75 | 24.50 | 25.20 | 23.40 | 2877 | 2.70% |
| 16 Feb 2021 | 24.10 | 26.00 | 26.00 | 23.75 | 3722 | -3.21% |
| 15 Feb 2021 | 24.90 | 27.00 | 27.25 | 24.85 | 4712 | -4.78% |
| 12 Feb 2021 | 26.15 | 25.10 | 27.00 | 25.10 | 2533 | 1.55% |
| 11 Feb 2021 | 25.75 | 25.10 | 26.85 | 25.05 | 7233 | 0.59% |
| 10 Feb 2021 | 25.60 | 25.30 | 27.65 | 25.30 | 9071 | -2.85% |
| 09 Feb 2021 | 26.35 | 26.40 | 26.50 | 24.55 | 4218 | 3.94% |
| 08 Feb 2021 | 25.35 | 24.25 | 25.45 | 24.25 | 2654 | 4.54% |
| 05 Feb 2021 | 24.25 | 25.95 | 25.95 | 24.25 | 11420 | -3.19% |
| 04 Feb 2021 | 25.05 | 23.90 | 25.10 | 23.10 | 32109 | 4.59% |
| 03 Feb 2021 | 23.95 | 24.20 | 25.00 | 23.95 | 17300 | -4.96% |
| 02 Feb 2021 | 25.20 | 26.80 | 26.85 | 24.35 | 16829 | -1.56% |
| 01 Feb 2021 | 25.60 | 25.95 | 26.10 | 23.70 | 12911 | 2.81% |
| 29 Jan 2021 | 24.90 | 25.10 | 26.20 | 24.55 | 2068 | -3.30% |
| 28 Jan 2021 | 25.75 | 25.95 | 26.70 | 25.15 | 4186 | -2.65% |
| 27 Jan 2021 | 26.45 | 26.30 | 28.35 | 26.25 | 5891 | -4.17% |
| 25 Jan 2021 | 27.60 | 26.00 | 27.95 | 26.00 | 3072 | 2.22% |
| 22 Jan 2021 | 27.00 | 27.15 | 27.15 | 26.00 | 3727 | -0.55% |
| 21 Jan 2021 | 27.15 | 28.20 | 29.50 | 27.05 | 5005 | -3.72% |
| 20 Jan 2021 | 28.20 | 27.10 | 28.95 | 27.10 | 213 | 0.00% |
| 19 Jan 2021 | 28.20 | 27.45 | 28.20 | 27.05 | 5086 | 3.30% |
| 18 Jan 2021 | 27.30 | 27.20 | 29.40 | 27.20 | 6589 | -4.55% |
| 15 Jan 2021 | 28.60 | 30.35 | 30.35 | 28.20 | 2516 | -2.89% |
| 14 Jan 2021 | 29.45 | 30.50 | 31.00 | 29.45 | 6948 | -5.00% |
| 13 Jan 2021 | 31.00 | 31.15 | 32.60 | 31.00 | 7121 | -4.91% |
| 12 Jan 2021 | 32.60 | 32.10 | 33.65 | 30.60 | 15949 | 1.56% |
| 11 Jan 2021 | 32.10 | 32.35 | 32.35 | 30.15 | 11224 | 4.05% |
| 08 Jan 2021 | 30.85 | 30.85 | 30.85 | 29.70 | 31239 | 4.93% |
| 07 Jan 2021 | 29.40 | 30.40 | 30.90 | 28.10 | 24196 | -0.51% |
| 06 Jan 2021 | 29.55 | 32.50 | 32.50 | 29.55 | 16986 | -4.98% |
| 05 Jan 2021 | 31.10 | 33.55 | 33.55 | 30.75 | 10591 | -2.81% |
| 04 Jan 2021 | 32.00 | 30.20 | 32.00 | 29.20 | 25601 | 4.92% |
| 01 Jan 2021 | 30.50 | 29.10 | 30.55 | 29.10 | 18600 | 4.81% |
| 31 Dec 2020 | 29.10 | 29.10 | 29.10 | 28.05 | 13398 | 4.86% |
| 30 Dec 2020 | 27.75 | 26.45 | 27.75 | 26.45 | 14671 | 4.91% |
| 29 Dec 2020 | 26.45 | 26.40 | 26.45 | 24.25 | 21629 | 4.96% |
| 28 Dec 2020 | 25.20 | 26.40 | 26.40 | 25.10 | 13721 | 0.00% |
| 24 Dec 2020 | 25.20 | 24.50 | 25.20 | 24.25 | 20993 | 5.00% |
| 23 Dec 2020 | 24.00 | 23.95 | 24.00 | 23.10 | 2359 | 3.67% |
| 22 Dec 2020 | 23.15 | 22.10 | 23.85 | 22.10 | 8064 | 1.54% |
| 21 Dec 2020 | 22.80 | 23.00 | 23.50 | 22.80 | 57115 | -5.00% |
| 18 Dec 2020 | 24.00 | 25.00 | 25.60 | 23.70 | 2285 | -3.61% |
| 17 Dec 2020 | 24.90 | 25.10 | 25.90 | 23.85 | 8378 | -0.40% |
| 16 Dec 2020 | 25.00 | 27.35 | 27.35 | 24.85 | 4585 | -4.21% |
| 15 Dec 2020 | 26.10 | 25.95 | 26.65 | 24.25 | 16194 | 2.76% |
| 14 Dec 2020 | 25.40 | 24.30 | 25.45 | 23.20 | 25314 | 4.74% |
| 11 Dec 2020 | 24.25 | 25.40 | 26.10 | 24.10 | 2323 | -2.61% |
| 10 Dec 2020 | 24.90 | 24.05 | 26.40 | 24.05 | 11013 | -0.99% |
| 09 Dec 2020 | 25.15 | 25.00 | 26.10 | 23.75 | 15215 | 1.00% |
| 08 Dec 2020 | 24.90 | 25.35 | 25.40 | 23.00 | 10047 | 2.89% |
| 07 Dec 2020 | 24.20 | 22.60 | 24.20 | 22.60 | 4603 | 4.99% |
| 04 Dec 2020 | 23.05 | 21.85 | 23.60 | 21.85 | 11019 | 2.44% |
| 03 Dec 2020 | 22.50 | 21.85 | 22.95 | 21.85 | 781 | -1.53% |
| 02 Dec 2020 | 22.85 | 23.95 | 23.95 | 22.15 | 2044 | -0.65% |
| 01 Dec 2020 | 23.00 | 24.05 | 24.05 | 21.95 | 6101 | -0.43% |
| 27 Nov 2020 | 23.10 | 22.75 | 23.10 | 22.75 | 3476 | -0.22% |
| 26 Nov 2020 | 23.15 | 22.60 | 24.30 | 22.60 | 4262 | -0.22% |
| 25 Nov 2020 | 23.20 | 23.95 | 24.65 | 23.00 | 142 | -3.33% |
| 24 Nov 2020 | 24.00 | 23.05 | 24.65 | 23.05 | 2462 | 0.00% |
| 23 Nov 2020 | 24.00 | 23.95 | 24.45 | 22.35 | 10668 | 2.35% |
| 20 Nov 2020 | 23.45 | 22.60 | 23.55 | 21.45 | 6173 | 4.45% |
| 19 Nov 2020 | 22.45 | 21.65 | 23.65 | 21.65 | 4185 | -1.10% |
| 18 Nov 2020 | 22.70 | 22.70 | 23.85 | 22.30 | 5443 | -2.99% |
| 17 Nov 2020 | 23.40 | 23.80 | 24.95 | 22.65 | 11436 | -1.68% |
| 14 Nov 2020 | 23.80 | 23.75 | 24.00 | 23.75 | 4157 | -4.61% |
| 13 Nov 2020 | 24.95 | 27.50 | 27.50 | 24.95 | 15313 | -4.95% |
| 12 Nov 2020 | 26.25 | 26.80 | 26.80 | 25.10 | 87025 | 2.74% |
| 11 Nov 2020 | 25.55 | 25.30 | 25.55 | 24.00 | 56149 | 4.93% |
| 10 Nov 2020 | 24.35 | 24.35 | 24.35 | 23.00 | 36591 | 4.96% |
| 09 Nov 2020 | 23.20 | 23.20 | 23.20 | 23.05 | 65201 | 4.98% |
| 06 Nov 2020 | 22.10 | 22.05 | 22.10 | 22.05 | 4740 | 4.99% |
| 05 Nov 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 3543 | 4.99% |
| 04 Nov 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 8852 | 4.97% |
| 03 Nov 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 3100 | 4.95% |
| 02 Nov 2020 | 18.20 | 16.80 | 18.20 | 16.80 | 4240 | 4.90% |
| 30 Oct 2020 | 17.35 | 17.65 | 17.75 | 16.45 | 3061 | 2.36% |
| 29 Oct 2020 | 16.95 | 17.50 | 17.50 | 16.95 | 720 | -3.14% |
| 28 Oct 2020 | 17.50 | 17.50 | 18.25 | 17.50 | 320 | 0.00% |
| 27 Oct 2020 | 17.50 | 17.55 | 17.55 | 17.50 | 6100 | 0.00% |
| 26 Oct 2020 | 17.50 | 17.50 | 18.35 | 16.75 | 3145 | 0.00% |
| 23 Oct 2020 | 17.50 | 17.00 | 17.50 | 17.00 | 2493 | 4.79% |
| 22 Oct 2020 | 16.70 | 16.50 | 16.70 | 16.50 | 1245 | -3.47% |
| 21 Oct 2020 | 17.30 | 17.35 | 17.35 | 17.30 | 1956 | 3.28% |
| 20 Oct 2020 | 16.75 | 16.70 | 17.50 | 16.70 | 3449 | -2.05% |
| 19 Oct 2020 | 17.10 | 16.65 | 17.45 | 16.65 | 559 | -0.87% |
| 16 Oct 2020 | 17.25 | 17.35 | 17.35 | 16.75 | 1630 | -0.58% |
| 15 Oct 2020 | 17.35 | 17.35 | 18.00 | 17.30 | 1299 | -2.25% |
| 14 Oct 2020 | 17.75 | 18.00 | 18.00 | 17.60 | 1172 | -1.39% |
| 13 Oct 2020 | 18.00 | 17.80 | 18.00 | 17.65 | 2977 | -2.96% |
| 12 Oct 2020 | 18.55 | 18.50 | 18.55 | 18.50 | 3932 | -3.64% |
| 09 Oct 2020 | 19.25 | 19.75 | 19.75 | 18.50 | 1263 | 1.32% |
| 08 Oct 2020 | 19.00 | 19.00 | 19.90 | 19.00 | 9970 | -4.76% |
| 07 Oct 2020 | 19.95 | 18.55 | 19.95 | 18.55 | 7175 | 2.84% |
| 06 Oct 2020 | 19.40 | 18.05 | 19.40 | 18.05 | 17511 | 4.86% |
| 05 Oct 2020 | 18.50 | 18.85 | 19.20 | 18.30 | 2724 | -1.86% |
| 01 Oct 2020 | 18.85 | 18.15 | 19.25 | 18.15 | 11682 | 1.89% |
| 30 Sep 2020 | 18.50 | 17.80 | 18.50 | 17.80 | 4328 | -0.80% |
| 29 Sep 2020 | 18.65 | 18.95 | 18.95 | 18.10 | 774 | -1.58% |
| 28 Sep 2020 | 18.95 | 17.65 | 19.00 | 17.65 | 9606 | 2.43% |
| 25 Sep 2020 | 18.50 | 17.90 | 18.50 | 17.80 | 5224 | -0.80% |
| 24 Sep 2020 | 18.65 | 18.35 | 19.45 | 17.90 | 6515 | 0.27% |
| 23 Sep 2020 | 18.60 | 17.45 | 18.60 | 17.45 | 1110 | 1.36% |
| 22 Sep 2020 | 18.35 | 18.80 | 18.80 | 18.35 | 1123 | -0.81% |
| 21 Sep 2020 | 18.50 | 17.20 | 18.75 | 17.20 | 467 | 2.78% |
| 18 Sep 2020 | 18.00 | 18.00 | 18.95 | 17.95 | 1321 | -4.00% |
| 17 Sep 2020 | 18.75 | 18.70 | 19.40 | 18.60 | 1570 | -4.09% |
| 16 Sep 2020 | 19.55 | 18.50 | 19.55 | 18.35 | 2722 | 2.89% |
| 15 Sep 2020 | 19.00 | 17.95 | 19.60 | 17.80 | 19824 | 1.60% |
| 14 Sep 2020 | 18.70 | 19.00 | 19.05 | 18.05 | 5243 | 3.03% |
| 11 Sep 2020 | 18.15 | 18.00 | 18.65 | 17.55 | 754 | 1.68% |
| 10 Sep 2020 | 17.85 | 17.65 | 17.85 | 17.65 | 232 | -2.72% |
| 09 Sep 2020 | 18.35 | 17.60 | 19.15 | 17.60 | 596 | -0.54% |
| 08 Sep 2020 | 18.45 | 18.60 | 19.00 | 17.70 | 3478 | -0.81% |
| 07 Sep 2020 | 18.60 | 19.00 | 19.00 | 18.10 | 935 | 0.00% |
| 04 Sep 2020 | 18.60 | 18.25 | 19.10 | 18.25 | 917 | -2.62% |
| 03 Sep 2020 | 19.10 | 18.00 | 19.20 | 18.00 | 1747 | 1.87% |
| 02 Sep 2020 | 18.75 | 19.45 | 19.45 | 17.70 | 6819 | 0.81% |
| 01 Sep 2020 | 18.60 | 19.50 | 19.50 | 18.55 | 2181 | -4.62% |
| 31 Aug 2020 | 19.50 | 19.80 | 20.15 | 19.00 | 7128 | 1.04% |
| 28 Aug 2020 | 19.30 | 20.55 | 20.60 | 18.95 | 8491 | -2.28% |
| 27 Aug 2020 | 19.75 | 19.50 | 19.80 | 18.10 | 14619 | 4.50% |
| 26 Aug 2020 | 18.90 | 19.20 | 19.95 | 18.85 | 1499 | -2.33% |
| 25 Aug 2020 | 19.35 | 19.75 | 20.35 | 19.00 | 1829 | -2.03% |
| 24 Aug 2020 | 19.75 | 19.30 | 20.45 | 19.25 | 3433 | 1.28% |
| 21 Aug 2020 | 19.50 | 20.10 | 20.55 | 19.35 | 3199 | -2.99% |
| 20 Aug 2020 | 20.10 | 20.20 | 20.25 | 19.50 | 12904 | 4.15% |
| 19 Aug 2020 | 19.30 | 19.95 | 19.95 | 18.75 | 8678 | 1.58% |
| 18 Aug 2020 | 19.00 | 18.20 | 19.00 | 18.20 | 9248 | 4.97% |
| 17 Aug 2020 | 18.10 | 18.95 | 18.95 | 18.10 | 19081 | 0.28% |
| 14 Aug 2020 | 18.05 | 18.10 | 19.50 | 18.05 | 1942 | -5.00% |
| 13 Aug 2020 | 19.00 | 18.80 | 19.10 | 18.70 | 17279 | 4.40% |
| 12 Aug 2020 | 18.20 | 18.00 | 18.40 | 17.65 | 4555 | 1.39% |
| 11 Aug 2020 | 17.95 | 17.10 | 18.50 | 17.05 | 8238 | 1.13% |
| 10 Aug 2020 | 17.75 | 17.90 | 18.60 | 17.65 | 3862 | -0.84% |
| 07 Aug 2020 | 17.90 | 18.70 | 18.70 | 17.75 | 1120 | -3.76% |
| 06 Aug 2020 | 18.60 | 17.30 | 18.65 | 17.30 | 972 | 3.62% |
| 05 Aug 2020 | 17.95 | 17.20 | 17.95 | 17.20 | 721 | 4.97% |
| 04 Aug 2020 | 17.10 | 16.30 | 17.10 | 16.30 | 861 | 4.91% |
| 03 Aug 2020 | 16.30 | 17.00 | 17.50 | 16.30 | 1295 | -2.69% |
| 31 Jul 2020 | 16.75 | 17.45 | 18.25 | 16.65 | 2255 | -4.01% |
| 30 Jul 2020 | 17.45 | 17.30 | 18.15 | 16.90 | 2094 | 0.87% |
| 29 Jul 2020 | 17.30 | 17.95 | 18.40 | 17.25 | 1324 | -3.62% |
| 28 Jul 2020 | 17.95 | 17.00 | 18.00 | 16.90 | 2188 | 2.57% |
| 27 Jul 2020 | 17.50 | 17.15 | 18.40 | 17.15 | 2631 | -1.13% |
| 24 Jul 2020 | 17.70 | 17.50 | 18.65 | 17.50 | 1216 | -3.01% |
| 23 Jul 2020 | 18.25 | 18.95 | 18.95 | 18.25 | 364 | -0.27% |
| 22 Jul 2020 | 18.30 | 18.15 | 19.45 | 17.95 | 7206 | -2.66% |
| 21 Jul 2020 | 18.80 | 19.45 | 19.45 | 17.90 | 2685 | 0.80% |
| 20 Jul 2020 | 18.65 | 17.75 | 19.25 | 17.65 | 17100 | 0.81% |
| 17 Jul 2020 | 18.50 | 19.50 | 19.50 | 18.40 | 9472 | -4.39% |
| 16 Jul 2020 | 19.35 | 18.80 | 19.65 | 18.05 | 1420 | 2.11% |
| 15 Jul 2020 | 18.95 | 19.80 | 19.80 | 18.70 | 3227 | -3.32% |
| 14 Jul 2020 | 19.60 | 21.30 | 21.30 | 19.60 | 2083 | -4.85% |
| 13 Jul 2020 | 20.60 | 21.10 | 21.40 | 20.10 | 4216 | -1.44% |
| 10 Jul 2020 | 20.90 | 21.55 | 21.55 | 20.05 | 6990 | 0.00% |
| 09 Jul 2020 | 20.90 | 22.20 | 22.20 | 20.30 | 8107 | -1.42% |
| 08 Jul 2020 | 21.20 | 20.55 | 21.55 | 20.55 | 14103 | 3.16% |
| 07 Jul 2020 | 20.55 | 20.55 | 20.55 | 19.55 | 21713 | 4.85% |
| 06 Jul 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 2103 | 4.81% |
| 03 Jul 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 1348 | 4.76% |
| 02 Jul 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 9028 | 5.00% |
| 01 Jul 2020 | 17.00 | 16.95 | 18.35 | 16.90 | 2992 | -4.23% |
| 30 Jun 2020 | 17.75 | 17.30 | 17.80 | 17.30 | 1113 | -2.47% |
| 29 Jun 2020 | 18.20 | 16.85 | 18.25 | 16.85 | 1077 | 3.41% |
| 26 Jun 2020 | 17.60 | 18.50 | 18.50 | 17.60 | 7040 | -4.86% |
| 25 Jun 2020 | 18.50 | 19.40 | 19.85 | 18.50 | 5586 | -4.88% |
| 24 Jun 2020 | 19.45 | 19.45 | 19.65 | 17.95 | 16863 | 3.73% |
| 23 Jun 2020 | 18.75 | 18.75 | 18.75 | 18.70 | 3428 | 4.75% |
| 22 Jun 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 5761 | 4.99% |
| 19 Jun 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 1933 | 4.92% |
| 18 Jun 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 4914 | 4.84% |
| 17 Jun 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 2281 | 4.38% |
| 16 Jun 2020 | 14.85 | 14.90 | 16.35 | 14.85 | 1902 | -4.81% |
| 15 Jun 2020 | 15.60 | 16.80 | 16.80 | 15.45 | 3591 | -2.50% |
| 12 Jun 2020 | 16.00 | 14.95 | 16.00 | 14.95 | 5287 | 4.23% |
| 11 Jun 2020 | 15.35 | 16.00 | 16.70 | 15.35 | 12385 | -3.76% |
| 10 Jun 2020 | 15.95 | 15.35 | 16.75 | 15.35 | 13759 | -0.62% |
| 09 Jun 2020 | 16.05 | 16.90 | 16.95 | 15.35 | 15949 | -0.62% |
| 08 Jun 2020 | 16.15 | 16.00 | 16.15 | 16.00 | 3364 | 4.87% |
| 05 Jun 2020 | 15.40 | 15.40 | 15.40 | 15.40 | 1266 | 4.76% |
| 04 Jun 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 19966 | 5.00% |
| 03 Jun 2020 | 14.00 | 13.85 | 14.00 | 13.30 | 22070 | 4.87% |
| 02 Jun 2020 | 13.35 | 13.95 | 14.05 | 12.90 | 14187 | -0.37% |
| 01 Jun 2020 | 13.40 | 13.50 | 13.50 | 12.75 | 12387 | 1.90% |
| 29 May 2020 | 13.15 | 12.60 | 13.15 | 12.20 | 31770 | 4.78% |
| 28 May 2020 | 12.55 | 12.40 | 12.55 | 12.10 | 11493 | 4.15% |
| 27 May 2020 | 12.05 | 11.50 | 12.50 | 11.40 | 16738 | 0.84% |
| 26 May 2020 | 11.95 | 12.50 | 12.50 | 11.95 | 15579 | -4.78% |
| 22 May 2020 | 12.55 | 11.80 | 13.00 | 11.80 | 15725 | 1.21% |
| 21 May 2020 | 12.40 | 12.85 | 12.85 | 12.25 | 10916 | -1.98% |
| 20 May 2020 | 12.65 | 12.45 | 12.85 | 12.30 | 12545 | -1.94% |
| 19 May 2020 | 12.90 | 13.00 | 13.00 | 12.35 | 11508 | -0.39% |
| 18 May 2020 | 12.95 | 13.50 | 13.50 | 12.50 | 8201 | -1.52% |
| 15 May 2020 | 13.15 | 12.65 | 13.15 | 12.30 | 23072 | 4.78% |
| 14 May 2020 | 12.55 | 11.80 | 12.90 | 11.80 | 10988 | 1.62% |
| 13 May 2020 | 12.35 | 13.15 | 13.15 | 12.30 | 10237 | -4.26% |
| 12 May 2020 | 12.90 | 13.50 | 13.50 | 12.35 | 11602 | -0.39% |
| 11 May 2020 | 12.95 | 13.20 | 13.20 | 12.10 | 10827 | 2.37% |
| 08 May 2020 | 12.65 | 13.45 | 13.45 | 12.60 | 10388 | -4.53% |
| 07 May 2020 | 13.25 | 12.70 | 13.25 | 12.10 | 3421 | 4.33% |
| 06 May 2020 | 12.70 | 12.95 | 12.95 | 12.70 | 11126 | 1.60% |
| 05 May 2020 | 12.50 | 13.10 | 13.40 | 12.50 | 11124 | -4.58% |
| 04 May 2020 | 13.10 | 14.35 | 14.35 | 13.10 | 13275 | -4.73% |
| 30 Apr 2020 | 13.75 | 14.00 | 14.00 | 12.90 | 10662 | 1.48% |
| 29 Apr 2020 | 13.55 | 13.95 | 13.95 | 12.65 | 21190 | 1.88% |
| 28 Apr 2020 | 13.30 | 13.80 | 13.90 | 13.30 | 10100 | -4.66% |
| 27 Apr 2020 | 13.95 | 14.00 | 14.25 | 13.95 | 15715 | 1.45% |
| 24 Apr 2020 | 13.75 | 14.40 | 14.40 | 13.25 | 10039 | -1.08% |
| 23 Apr 2020 | 13.90 | 13.35 | 13.90 | 13.25 | 10801 | 4.91% |
| 22 Apr 2020 | 13.25 | 13.50 | 13.50 | 12.95 | 12911 | 2.32% |
| 21 Apr 2020 | 12.95 | 12.95 | 12.95 | 12.30 | 11733 | 0.39% |
| 20 Apr 2020 | 12.90 | 13.25 | 13.90 | 12.60 | 11190 | -2.64% |
| 17 Apr 2020 | 13.25 | 12.55 | 13.30 | 12.30 | 14241 | 2.71% |
| 16 Apr 2020 | 12.90 | 13.10 | 13.10 | 12.70 | 10818 | -2.27% |
| 15 Apr 2020 | 13.20 | 13.25 | 13.95 | 13.20 | 11211 | -4.35% |
| 13 Apr 2020 | 13.80 | 13.25 | 13.95 | 13.25 | 11463 | -0.72% |
| 09 Apr 2020 | 13.90 | 13.15 | 14.20 | 13.15 | 11608 | 1.46% |
| 08 Apr 2020 | 13.70 | 13.30 | 13.90 | 12.95 | 10247 | 3.01% |
| 07 Apr 2020 | 13.30 | 14.00 | 14.25 | 13.30 | 10129 | -4.66% |
| 03 Apr 2020 | 13.95 | 14.20 | 14.20 | 12.90 | 6700 | 2.95% |
| 01 Apr 2020 | 13.55 | 13.70 | 13.70 | 12.95 | 6101 | 1.50% |
| 31 Mar 2020 | 13.35 | 13.00 | 13.70 | 13.00 | 15469 | 2.30% |
| 30 Mar 2020 | 13.05 | 12.45 | 13.05 | 12.40 | 23238 | 4.82% |
| 27 Mar 2020 | 12.45 | 12.00 | 12.45 | 11.60 | 13764 | 2.05% |
| 26 Mar 2020 | 12.20 | 12.10 | 12.20 | 12.00 | 38790 | 4.72% |
| 25 Mar 2020 | 11.65 | 11.10 | 11.65 | 10.60 | 19410 | 4.95% |
| 24 Mar 2020 | 11.10 | 12.20 | 12.20 | 11.10 | 8930 | -4.72% |
| 23 Mar 2020 | 11.65 | 10.75 | 11.85 | 10.75 | 12400 | 3.10% |
| 20 Mar 2020 | 11.30 | 11.15 | 11.70 | 11.15 | 11843 | -3.42% |
| 19 Mar 2020 | 11.70 | 12.20 | 12.20 | 11.70 | 14117 | -4.88% |
| 18 Mar 2020 | 12.30 | 13.00 | 13.45 | 12.25 | 17045 | -4.28% |
| 17 Mar 2020 | 12.85 | 12.85 | 13.40 | 12.85 | 12623 | -4.81% |
| 16 Mar 2020 | 13.50 | 14.50 | 14.50 | 13.50 | 15922 | -4.93% |
| 13 Mar 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 2230 | -4.70% |
| 12 Mar 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 135 | -4.79% |
| 11 Mar 2020 | 15.65 | 15.65 | 16.40 | 15.65 | 14365 | -4.86% |
| 09 Mar 2020 | 16.45 | 17.75 | 17.75 | 16.45 | 10569 | -4.91% |
| 06 Mar 2020 | 17.30 | 17.90 | 18.80 | 17.30 | 11421 | -4.95% |
| 05 Mar 2020 | 18.20 | 19.25 | 19.30 | 18.20 | 12196 | -2.15% |
| 04 Mar 2020 | 18.60 | 19.00 | 19.00 | 17.85 | 13541 | -0.80% |
| 03 Mar 2020 | 18.75 | 19.75 | 19.75 | 18.10 | 12520 | -1.57% |
| 02 Mar 2020 | 19.05 | 19.00 | 20.20 | 19.00 | 11470 | -4.51% |
| 28 Feb 2020 | 19.95 | 20.10 | 21.00 | 19.95 | 19231 | -5.00% |
| 27 Feb 2020 | 21.00 | 20.25 | 21.00 | 20.10 | 12905 | 2.69% |
| 26 Feb 2020 | 20.45 | 20.25 | 20.90 | 19.30 | 10569 | 1.24% |
| 25 Feb 2020 | 20.20 | 19.60 | 20.55 | 19.55 | 18075 | 3.06% |
| 24 Feb 2020 | 19.60 | 19.60 | 19.70 | 18.15 | 18125 | 4.26% |
| 20 Feb 2020 | 18.80 | 19.00 | 19.00 | 17.35 | 11708 | 3.58% |
| 19 Feb 2020 | 18.15 | 18.05 | 19.00 | 18.05 | 3632 | -4.47% |
| 18 Feb 2020 | 19.00 | 19.00 | 19.50 | 19.00 | 10302 | -4.76% |
| 17 Feb 2020 | 19.95 | 19.00 | 19.95 | 18.50 | 19246 | 5.00% |
| 14 Feb 2020 | 19.00 | 19.00 | 19.10 | 19.00 | 14114 | 0.80% |
| 13 Feb 2020 | 18.85 | 19.40 | 19.40 | 17.70 | 12659 | 1.89% |
| 12 Feb 2020 | 18.50 | 18.25 | 18.50 | 17.15 | 14507 | 4.82% |
| 11 Feb 2020 | 17.65 | 16.10 | 17.65 | 16.10 | 18424 | 4.75% |
| 10 Feb 2020 | 16.85 | 18.15 | 18.15 | 16.55 | 24786 | -2.60% |
| 07 Feb 2020 | 17.30 | 18.00 | 18.15 | 17.00 | 12344 | 0.00% |
| 06 Feb 2020 | 17.30 | 18.25 | 18.25 | 17.10 | 11192 | -1.14% |
| 05 Feb 2020 | 17.50 | 18.40 | 18.40 | 16.90 | 10813 | -1.41% |
| 04 Feb 2020 | 17.75 | 18.40 | 18.50 | 17.75 | 10038 | 0.28% |
| 03 Feb 2020 | 17.70 | 18.50 | 18.50 | 17.65 | 10409 | 0.00% |
| 01 Feb 2020 | 17.70 | 19.00 | 19.00 | 17.60 | 5851 | -4.32% |
| 31 Jan 2020 | 18.50 | 18.00 | 19.00 | 18.00 | 4589 | 1.65% |
| 30 Jan 2020 | 18.20 | 18.00 | 18.95 | 18.00 | 8972 | -1.62% |
| 29 Jan 2020 | 18.50 | 19.00 | 19.00 | 18.05 | 10100 | 0.00% |
| 28 Jan 2020 | 18.50 | 19.75 | 19.75 | 18.25 | 10385 | -2.63% |
| 27 Jan 2020 | 19.00 | 18.55 | 20.00 | 18.50 | 13568 | -2.31% |
| 24 Jan 2020 | 19.45 | 19.70 | 19.70 | 18.55 | 8586 | 3.18% |
| 23 Jan 2020 | 18.85 | 18.95 | 19.50 | 18.30 | 10568 | -0.79% |
| 22 Jan 2020 | 19.00 | 20.00 | 20.25 | 19.00 | 11754 | -4.76% |
| 21 Jan 2020 | 19.95 | 20.50 | 20.60 | 19.75 | 9612 | -3.86% |
| 20 Jan 2020 | 20.75 | 21.50 | 21.60 | 20.75 | 9631 | -4.60% |
| 17 Jan 2020 | 21.75 | 20.90 | 21.80 | 20.90 | 8949 | 2.59% |
| 16 Jan 2020 | 21.20 | 21.20 | 21.90 | 21.15 | 10440 | 0.24% |
| 15 Jan 2020 | 21.15 | 21.80 | 22.90 | 20.85 | 9737 | -3.20% |
| 14 Jan 2020 | 21.85 | 22.00 | 22.90 | 21.55 | 8818 | -0.46% |
| 13 Jan 2020 | 21.95 | 22.50 | 22.50 | 21.90 | 12153 | 1.39% |
| 10 Jan 2020 | 21.65 | 22.25 | 22.35 | 21.25 | 9365 | -3.13% |
| 09 Jan 2020 | 22.35 | 22.00 | 22.45 | 21.60 | 8502 | 3.47% |
| 08 Jan 2020 | 21.60 | 22.90 | 22.95 | 21.50 | 10300 | -1.59% |
| 07 Jan 2020 | 21.95 | 22.05 | 22.05 | 21.15 | 9115 | 4.03% |
| 06 Jan 2020 | 21.10 | 21.50 | 22.20 | 21.10 | 9552 | -4.95% |
| 03 Jan 2020 | 22.20 | 21.50 | 22.20 | 21.20 | 8414 | 4.96% |
| 02 Jan 2020 | 21.15 | 21.15 | 21.15 | 20.20 | 7388 | 4.96% |
| 01 Jan 2020 | 20.15 | 19.40 | 21.00 | 19.40 | 6783 | 0.00% |
| 31 Dec 2019 | 20.15 | 19.00 | 20.15 | 18.30 | 15301 | 4.95% |
| 30 Dec 2019 | 19.20 | 19.50 | 20.00 | 18.60 | 12586 | -0.78% |
| 27 Dec 2019 | 19.35 | 19.00 | 19.40 | 19.00 | 9708 | -0.77% |
| 26 Dec 2019 | 19.50 | 19.50 | 19.70 | 18.90 | 11825 | 2.90% |
| 24 Dec 2019 | 18.95 | 18.50 | 19.50 | 18.50 | 14725 | -2.57% |
| 23 Dec 2019 | 19.45 | 20.00 | 20.00 | 18.55 | 12154 | -0.26% |
| 20 Dec 2019 | 19.50 | 21.00 | 21.00 | 19.50 | 11004 | -3.94% |
| 19 Dec 2019 | 20.30 | 20.35 | 21.20 | 20.30 | 13943 | -4.92% |
| 18 Dec 2019 | 21.35 | 21.50 | 21.50 | 21.25 | 9688 | 3.14% |
| 17 Dec 2019 | 20.70 | 20.65 | 22.45 | 20.60 | 14383 | -4.39% |
| 16 Dec 2019 | 21.65 | 21.20 | 22.50 | 21.20 | 12372 | -2.91% |
| 13 Dec 2019 | 22.30 | 22.25 | 22.55 | 20.65 | 9911 | 2.76% |
| 12 Dec 2019 | 21.70 | 21.70 | 22.00 | 21.70 | 3958 | 0.00% |
| 11 Dec 2019 | 21.70 | 21.70 | 23.40 | 21.70 | 3257 | -4.82% |
| 10 Dec 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 10 | -5.00% |
| 09 Dec 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 20 | 2.35% |
| 06 Dec 2019 | 23.45 | 22.05 | 23.45 | 22.05 | 17513 | 1.08% |
| 05 Dec 2019 | 23.20 | 21.40 | 23.25 | 21.40 | 1724 | 3.34% |
| 04 Dec 2019 | 22.45 | 21.40 | 22.45 | 21.40 | 1787 | 0.00% |
| 03 Dec 2019 | 22.45 | 21.35 | 22.45 | 21.35 | 560 | 0.00% |
| 02 Dec 2019 | 22.45 | 20.55 | 22.50 | 20.55 | 3305 | 3.94% |
| 29 Nov 2019 | 21.60 | 22.00 | 22.90 | 20.90 | 3586 | -1.82% |
| 28 Nov 2019 | 22.00 | 23.20 | 23.20 | 21.20 | 757 | -0.68% |
| 27 Nov 2019 | 22.15 | 22.10 | 24.10 | 21.95 | 3503 | -3.90% |
| 26 Nov 2019 | 23.05 | 22.00 | 23.10 | 22.00 | 2532 | 4.77% |
| 25 Nov 2019 | 22.00 | 21.65 | 23.20 | 21.65 | 4247 | -0.45% |
| 22 Nov 2019 | 22.10 | 21.70 | 23.55 | 21.65 | 6226 | -2.64% |
| 21 Nov 2019 | 22.70 | 22.00 | 22.90 | 21.25 | 4239 | 3.18% |
| 20 Nov 2019 | 22.00 | 21.25 | 22.10 | 21.15 | 3500 | 3.77% |
| 19 Nov 2019 | 21.20 | 20.40 | 21.40 | 19.75 | 2535 | 2.17% |
| 18 Nov 2019 | 20.75 | 21.00 | 21.50 | 20.60 | 2858 | -4.16% |
| 15 Nov 2019 | 21.65 | 23.15 | 23.15 | 21.65 | 10204 | -4.84% |
| 14 Nov 2019 | 22.75 | 23.15 | 23.15 | 21.00 | 6997 | 2.94% |
| 13 Nov 2019 | 22.10 | 21.80 | 22.10 | 21.80 | 250 | 1.38% |
| 11 Nov 2019 | 21.80 | 22.20 | 23.30 | 21.15 | 21624 | -1.80% |
| 08 Nov 2019 | 22.20 | 22.20 | 22.70 | 22.20 | 1269 | 0.00% |
| 07 Nov 2019 | 22.20 | 21.35 | 23.45 | 21.35 | 11203 | -0.67% |
| 06 Nov 2019 | 22.35 | 24.15 | 24.15 | 21.95 | 1626 | -3.04% |
| 05 Nov 2019 | 23.05 | 21.55 | 23.10 | 21.40 | 7386 | 2.44% |
| 04 Nov 2019 | 22.50 | 24.80 | 24.80 | 22.50 | 6469 | -4.86% |
| 01 Nov 2019 | 23.65 | 24.00 | 24.00 | 22.50 | 9609 | 0.00% |
| 31 Oct 2019 | 23.65 | 24.00 | 24.00 | 23.55 | 7715 | -3.27% |
| 30 Oct 2019 | 24.45 | 24.50 | 25.65 | 23.55 | 2226 | 0.00% |
| 29 Oct 2019 | 24.45 | 24.55 | 24.60 | 24.25 | 4281 | -4.12% |
| 27 Oct 2019 | 25.50 | 26.35 | 26.35 | 25.50 | 300 | 1.59% |
| 25 Oct 2019 | 25.10 | 25.05 | 27.00 | 25.00 | 11388 | -4.20% |
| 24 Oct 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 642 | 0.00% |
| 23 Oct 2019 | 26.20 | 26.20 | 27.60 | 26.20 | 681 | -0.38% |
| 22 Oct 2019 | 26.30 | 25.70 | 28.00 | 25.70 | 2198 | -2.77% |
| 18 Oct 2019 | 27.05 | 26.95 | 28.15 | 26.95 | 3191 | 0.37% |
| 17 Oct 2019 | 26.95 | 27.85 | 27.85 | 26.65 | 7322 | -3.23% |
| 16 Oct 2019 | 27.85 | 25.80 | 27.85 | 25.80 | 785 | 2.77% |
| 15 Oct 2019 | 27.10 | 26.55 | 28.25 | 26.55 | 12414 | 0.37% |
| 14 Oct 2019 | 27.00 | 28.65 | 28.65 | 26.55 | 15369 | -1.10% |
| 11 Oct 2019 | 27.30 | 26.65 | 27.30 | 26.65 | 1310 | 5.00% |
| 10 Oct 2019 | 26.00 | 26.50 | 26.50 | 26.00 | 1401 | -4.94% |
| 09 Oct 2019 | 27.35 | 25.10 | 27.35 | 25.10 | 358 | 4.59% |
