Kaveri Seed Company Ltd
NSE :KSCL BSE :532899 Sector : MiscellaneousBuy, Sell or Hold KSCL ?
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
KSCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Sep 2024 | 1060.00 | 1080.00 | 1087.20 | 1026.10 | 109223 | -0.76% |
| 18 Sep 2024 | 1068.15 | 1083.25 | 1095.15 | 1061.05 | 62296 | -0.72% |
| 17 Sep 2024 | 1075.85 | 1105.00 | 1122.55 | 1066.50 | 98131 | -3.08% |
| 16 Sep 2024 | 1110.00 | 1114.05 | 1123.40 | 1101.60 | 70580 | -0.36% |
| 13 Sep 2024 | 1114.05 | 1139.00 | 1149.00 | 1105.00 | 109239 | -2.20% |
| 12 Sep 2024 | 1139.15 | 1144.00 | 1158.05 | 1125.00 | 93348 | -0.34% |
| 11 Sep 2024 | 1143.00 | 1181.95 | 1198.45 | 1122.95 | 134213 | -2.77% |
| 10 Sep 2024 | 1175.55 | 1173.90 | 1201.00 | 1158.25 | 250640 | 1.01% |
| 09 Sep 2024 | 1163.85 | 1117.00 | 1174.00 | 1095.40 | 447721 | 4.38% |
| 06 Sep 2024 | 1115.05 | 1101.00 | 1126.50 | 1095.00 | 125969 | 0.86% |
| 05 Sep 2024 | 1105.50 | 1107.60 | 1137.00 | 1091.50 | 171296 | -0.21% |
| 04 Sep 2024 | 1107.80 | 1089.70 | 1127.20 | 1074.85 | 221577 | 1.65% |
| 03 Sep 2024 | 1089.85 | 1042.00 | 1110.00 | 1030.05 | 343384 | 5.05% |
| 02 Sep 2024 | 1037.45 | 1058.00 | 1058.00 | 1030.50 | 57559 | -1.25% |
| 30 Aug 2024 | 1050.60 | 1068.00 | 1068.00 | 1035.65 | 98049 | 0.40% |
| 29 Aug 2024 | 1046.40 | 1064.00 | 1064.00 | 1030.60 | 128325 | -1.12% |
| 28 Aug 2024 | 1058.20 | 1078.00 | 1078.00 | 1040.00 | 172103 | 0.76% |
| 27 Aug 2024 | 1050.25 | 1063.10 | 1087.00 | 1045.00 | 153756 | -1.47% |
| 26 Aug 2024 | 1065.95 | 1109.90 | 1110.00 | 1060.00 | 170191 | -3.04% |
| 23 Aug 2024 | 1099.40 | 1125.50 | 1138.70 | 1093.35 | 181596 | -2.39% |
| 22 Aug 2024 | 1126.30 | 1125.65 | 1148.00 | 1116.75 | 301943 | -0.15% |
| 21 Aug 2024 | 1128.00 | 1114.75 | 1145.95 | 1112.35 | 253386 | 1.63% |
| 20 Aug 2024 | 1109.95 | 1057.65 | 1113.95 | 1051.30 | 286550 | 4.94% |
| 19 Aug 2024 | 1057.65 | 1043.20 | 1069.50 | 1036.70 | 135022 | 2.04% |
| 16 Aug 2024 | 1036.50 | 1055.25 | 1060.00 | 1032.15 | 101020 | -1.00% |
| 14 Aug 2024 | 1047.00 | 1116.70 | 1118.95 | 1025.00 | 307366 | -6.12% |
| 13 Aug 2024 | 1115.30 | 1162.90 | 1169.50 | 1109.65 | 230634 | -2.92% |
| 12 Aug 2024 | 1148.85 | 1095.00 | 1180.00 | 1083.00 | 640438 | 4.67% |
| 09 Aug 2024 | 1097.60 | 1119.85 | 1125.00 | 1075.00 | 178504 | -1.30% |
| 08 Aug 2024 | 1112.05 | 1052.60 | 1134.45 | 1045.55 | 409073 | 5.65% |
| 07 Aug 2024 | 1052.60 | 1060.00 | 1064.70 | 1035.25 | 95302 | 0.21% |
| 06 Aug 2024 | 1050.40 | 1052.60 | 1072.65 | 1037.20 | 182579 | 1.79% |
| 05 Aug 2024 | 1031.90 | 1041.10 | 1088.70 | 1010.00 | 458124 | -6.95% |
| 02 Aug 2024 | 1109.00 | 1093.45 | 1118.00 | 1077.65 | 185384 | 0.32% |
| 01 Aug 2024 | 1105.50 | 1073.05 | 1114.00 | 1068.00 | 274831 | 3.25% |
| 31 Jul 2024 | 1070.75 | 1120.00 | 1122.00 | 1067.95 | 214424 | -4.11% |
| 30 Jul 2024 | 1116.60 | 1132.40 | 1146.10 | 1108.15 | 205767 | -0.57% |
| 29 Jul 2024 | 1123.05 | 1068.40 | 1157.95 | 1061.05 | 993733 | 5.89% |
| 26 Jul 2024 | 1060.55 | 1095.90 | 1106.25 | 1055.00 | 262196 | -2.74% |
| 25 Jul 2024 | 1090.45 | 1068.10 | 1115.00 | 1065.00 | 872212 | 2.38% |
| 24 Jul 2024 | 1065.05 | 1008.95 | 1115.90 | 1007.00 | 1871140 | 7.25% |
| 23 Jul 2024 | 993.05 | 980.00 | 1100.00 | 962.10 | 2316153 | 2.65% |
| 22 Jul 2024 | 967.40 | 961.00 | 990.50 | 951.00 | 129264 | 0.51% |
| 19 Jul 2024 | 962.50 | 962.00 | 976.15 | 948.35 | 101241 | 0.07% |
| 18 Jul 2024 | 961.80 | 1007.70 | 1007.70 | 960.00 | 321962 | -0.68% |
| 16 Jul 2024 | 968.40 | 969.40 | 980.50 | 963.95 | 99202 | -0.10% |
| 15 Jul 2024 | 969.40 | 978.95 | 986.85 | 961.00 | 50244 | -0.48% |
| 12 Jul 2024 | 974.05 | 1012.40 | 1012.40 | 968.00 | 128425 | -2.70% |
| 11 Jul 2024 | 1001.10 | 1012.50 | 1014.85 | 983.00 | 102275 | 0.07% |
| 10 Jul 2024 | 1000.40 | 995.00 | 1002.60 | 980.00 | 148803 | 0.74% |
| 09 Jul 2024 | 993.05 | 985.65 | 1018.95 | 977.55 | 423504 | 1.26% |
| 08 Jul 2024 | 980.70 | 974.10 | 998.00 | 968.60 | 156104 | 0.68% |
| 05 Jul 2024 | 974.10 | 962.00 | 981.45 | 960.20 | 101279 | 1.40% |
| 04 Jul 2024 | 960.65 | 966.00 | 969.90 | 955.05 | 60480 | 0.12% |
| 03 Jul 2024 | 959.50 | 942.95 | 965.00 | 936.00 | 92238 | 2.54% |
| 02 Jul 2024 | 935.75 | 939.00 | 956.00 | 929.00 | 90465 | -0.31% |
| 01 Jul 2024 | 938.70 | 935.25 | 944.00 | 921.45 | 98304 | 0.46% |
| 28 Jun 2024 | 934.40 | 963.60 | 966.95 | 930.00 | 88128 | -2.54% |
| 27 Jun 2024 | 958.80 | 945.90 | 978.00 | 934.00 | 182213 | 1.47% |
| 26 Jun 2024 | 944.95 | 985.00 | 988.85 | 940.00 | 188730 | -3.31% |
| 25 Jun 2024 | 977.25 | 1002.65 | 1014.70 | 975.00 | 126490 | -3.43% |
| 24 Jun 2024 | 1012.00 | 968.00 | 1019.00 | 963.50 | 351451 | 5.27% |
| 21 Jun 2024 | 961.35 | 1028.00 | 1039.55 | 950.00 | 498767 | -5.30% |
| 20 Jun 2024 | 1015.15 | 937.00 | 1031.50 | 935.05 | 614039 | 8.58% |
| 19 Jun 2024 | 934.90 | 948.60 | 959.20 | 931.20 | 134395 | -1.44% |
| 18 Jun 2024 | 948.60 | 951.45 | 954.75 | 928.50 | 143126 | 0.77% |
| 14 Jun 2024 | 941.35 | 910.00 | 962.00 | 909.40 | 277280 | 4.21% |
| 13 Jun 2024 | 903.30 | 942.40 | 977.85 | 886.00 | 464370 | -3.96% |
| 12 Jun 2024 | 940.55 | 930.30 | 958.20 | 912.95 | 171731 | 1.10% |
| 11 Jun 2024 | 930.30 | 941.75 | 951.00 | 924.05 | 187448 | -0.42% |
| 10 Jun 2024 | 934.20 | 965.00 | 993.00 | 930.00 | 315375 | -1.75% |
| 07 Jun 2024 | 950.80 | 898.00 | 964.00 | 898.00 | 478217 | 6.86% |
| 06 Jun 2024 | 889.75 | 860.10 | 955.00 | 860.10 | 488098 | 3.53% |
| 05 Jun 2024 | 859.45 | 864.00 | 928.80 | 840.00 | 291178 | 0.90% |
| 04 Jun 2024 | 851.75 | 868.85 | 878.95 | 816.30 | 237170 | -1.55% |
| 03 Jun 2024 | 865.15 | 856.15 | 938.60 | 842.60 | 234760 | 1.93% |
| 31 May 2024 | 848.75 | 849.15 | 860.00 | 844.00 | 156413 | -0.05% |
| 30 May 2024 | 849.15 | 851.90 | 864.45 | 834.40 | 102656 | -0.32% |
| 29 May 2024 | 851.90 | 850.40 | 876.95 | 844.10 | 88786 | 0.18% |
| 28 May 2024 | 850.35 | 850.80 | 853.55 | 838.85 | 48487 | -0.04% |
| 27 May 2024 | 850.65 | 858.30 | 858.85 | 838.05 | 55032 | -0.73% |
| 24 May 2024 | 856.90 | 870.45 | 872.65 | 840.25 | 109294 | -1.34% |
| 23 May 2024 | 868.50 | 870.00 | 877.55 | 844.35 | 143764 | -1.67% |
| 22 May 2024 | 883.25 | 820.00 | 889.95 | 820.00 | 721798 | 7.76% |
| 21 May 2024 | 819.65 | 841.00 | 848.00 | 815.30 | 70834 | -3.42% |
| 18 May 2024 | 848.70 | 851.05 | 860.00 | 842.05 | 5244 | -0.24% |
| 17 May 2024 | 850.70 | 852.00 | 867.10 | 843.00 | 84446 | -0.15% |
| 16 May 2024 | 852.00 | 855.00 | 876.65 | 842.65 | 78404 | -0.08% |
| 15 May 2024 | 852.65 | 854.70 | 864.90 | 850.00 | 40208 | 0.15% |
| 14 May 2024 | 851.40 | 850.00 | 879.95 | 848.20 | 74517 | 0.09% |
| 13 May 2024 | 850.65 | 850.00 | 859.95 | 831.70 | 125943 | 0.45% |
| 10 May 2024 | 846.85 | 832.85 | 873.90 | 830.00 | 234992 | 1.69% |
| 09 May 2024 | 832.80 | 900.00 | 909.45 | 826.05 | 287995 | -6.43% |
| 08 May 2024 | 890.05 | 827.50 | 900.00 | 827.50 | 631883 | 6.48% |
| 07 May 2024 | 835.85 | 840.60 | 843.00 | 811.65 | 120573 | -0.57% |
| 06 May 2024 | 840.60 | 835.70 | 854.00 | 806.00 | 141126 | 0.20% |
| 03 May 2024 | 838.90 | 849.50 | 858.30 | 814.55 | 315706 | -1.25% |
| 02 May 2024 | 849.50 | 868.25 | 873.05 | 835.25 | 128283 | -2.15% |
| 30 Apr 2024 | 868.20 | 867.10 | 886.95 | 854.90 | 146898 | -0.65% |
| 29 Apr 2024 | 873.90 | 888.25 | 888.60 | 857.00 | 232131 | -0.68% |
| 26 Apr 2024 | 879.85 | 838.30 | 888.00 | 828.30 | 781150 | 4.61% |
| 25 Apr 2024 | 841.10 | 787.30 | 845.00 | 782.00 | 756551 | 6.84% |
| 24 Apr 2024 | 787.25 | 755.00 | 818.75 | 755.00 | 749614 | 4.15% |
| 23 Apr 2024 | 755.85 | 782.00 | 784.10 | 746.25 | 315077 | -3.27% |
| 22 Apr 2024 | 781.40 | 758.65 | 796.95 | 747.25 | 808629 | 3.25% |
| 19 Apr 2024 | 756.80 | 683.60 | 763.00 | 675.05 | 2354908 | 10.47% |
| 18 Apr 2024 | 685.05 | 680.55 | 703.15 | 680.00 | 82948 | 0.62% |
| 16 Apr 2024 | 680.80 | 680.00 | 690.05 | 678.00 | 48023 | -0.47% |
| 15 Apr 2024 | 684.00 | 679.50 | 688.80 | 674.85 | 83123 | 0.00% |
| 12 Apr 2024 | 684.00 | 681.90 | 694.00 | 673.75 | 102618 | 0.60% |
| 10 Apr 2024 | 679.95 | 670.00 | 684.00 | 659.45 | 75458 | 1.52% |
| 09 Apr 2024 | 669.75 | 668.20 | 674.35 | 661.10 | 53319 | 0.28% |
| 08 Apr 2024 | 667.90 | 671.85 | 679.95 | 663.00 | 191708 | -0.19% |
| 05 Apr 2024 | 669.15 | 668.05 | 681.35 | 665.00 | 58508 | -0.29% |
| 04 Apr 2024 | 671.10 | 648.00 | 673.80 | 648.00 | 99646 | 3.64% |
| 03 Apr 2024 | 647.55 | 636.00 | 650.00 | 635.00 | 54499 | 1.33% |
| 02 Apr 2024 | 639.05 | 645.00 | 648.65 | 632.00 | 73733 | -1.52% |
| 01 Apr 2024 | 648.90 | 626.50 | 655.50 | 619.70 | 108684 | 4.10% |
| 28 Mar 2024 | 623.35 | 623.00 | 632.90 | 619.00 | 64162 | 0.06% |
| 27 Mar 2024 | 623.00 | 635.40 | 636.00 | 620.85 | 76787 | -1.55% |
| 26 Mar 2024 | 632.80 | 625.00 | 638.00 | 618.50 | 66600 | 0.22% |
| 22 Mar 2024 | 631.40 | 622.00 | 642.40 | 621.95 | 43543 | 1.48% |
| 21 Mar 2024 | 622.20 | 627.20 | 632.65 | 620.75 | 49273 | -0.19% |
| 20 Mar 2024 | 623.40 | 638.00 | 640.45 | 620.25 | 68553 | -2.80% |
| 19 Mar 2024 | 641.35 | 661.80 | 661.80 | 631.00 | 70490 | -2.60% |
| 18 Mar 2024 | 658.50 | 667.90 | 671.95 | 653.75 | 52493 | -2.39% |
| 15 Mar 2024 | 674.60 | 662.00 | 678.00 | 653.60 | 142819 | 0.25% |
| 14 Mar 2024 | 672.90 | 652.50 | 678.00 | 647.05 | 92418 | 2.80% |
| 13 Mar 2024 | 654.60 | 693.25 | 709.80 | 650.10 | 115930 | -4.64% |
| 12 Mar 2024 | 686.45 | 680.00 | 692.70 | 671.65 | 96204 | 1.84% |
| 11 Mar 2024 | 674.05 | 676.55 | 684.00 | 670.05 | 41231 | -1.86% |
| 07 Mar 2024 | 686.85 | 679.10 | 697.40 | 678.55 | 89359 | 1.14% |
| 06 Mar 2024 | 679.10 | 681.00 | 689.00 | 668.35 | 50349 | -0.75% |
| 05 Mar 2024 | 684.25 | 689.00 | 689.00 | 683.15 | 55998 | 0.26% |
| 04 Mar 2024 | 682.45 | 673.90 | 687.95 | 667.00 | 81413 | 1.63% |
| 02 Mar 2024 | 671.50 | 671.00 | 675.00 | 660.25 | 3177 | 0.12% |
| 01 Mar 2024 | 670.70 | 667.90 | 675.45 | 664.70 | 36587 | 0.93% |
| 29 Feb 2024 | 664.55 | 658.65 | 699.00 | 656.00 | 473556 | 1.37% |
| 28 Feb 2024 | 655.55 | 657.00 | 660.40 | 652.05 | 34072 | -0.64% |
| 27 Feb 2024 | 659.75 | 662.40 | 667.60 | 656.05 | 59911 | 0.33% |
| 26 Feb 2024 | 657.55 | 660.65 | 669.00 | 656.05 | 44215 | -1.62% |
| 23 Feb 2024 | 668.35 | 660.00 | 674.45 | 659.95 | 83554 | -2.32% |
| 22 Feb 2024 | 684.20 | 683.80 | 686.95 | 674.75 | 118407 | 0.83% |
| 21 Feb 2024 | 678.60 | 686.85 | 686.85 | 676.30 | 114358 | -0.70% |
| 20 Feb 2024 | 683.40 | 682.50 | 689.60 | 680.00 | 65896 | 0.43% |
| 19 Feb 2024 | 680.45 | 678.40 | 683.85 | 677.05 | 44670 | 0.81% |
| 16 Feb 2024 | 675.00 | 678.40 | 684.00 | 672.10 | 87930 | -0.04% |
| 15 Feb 2024 | 675.25 | 662.50 | 677.80 | 662.50 | 94068 | 1.95% |
| 14 Feb 2024 | 662.35 | 659.00 | 666.00 | 657.00 | 55152 | 0.45% |
| 13 Feb 2024 | 659.35 | 667.85 | 668.80 | 656.05 | 74316 | -0.78% |
| 12 Feb 2024 | 664.50 | 660.00 | 669.40 | 648.05 | 150988 | 0.77% |
| 09 Feb 2024 | 659.40 | 659.00 | 662.00 | 648.00 | 102900 | 0.17% |
| 08 Feb 2024 | 658.25 | 661.65 | 663.45 | 653.05 | 112315 | -0.03% |
| 07 Feb 2024 | 658.45 | 661.85 | 668.80 | 656.90 | 76600 | -0.43% |
| 06 Feb 2024 | 661.30 | 655.00 | 670.55 | 654.00 | 260481 | 1.26% |
| 05 Feb 2024 | 653.05 | 670.00 | 675.15 | 646.50 | 320278 | -3.10% |
| 02 Feb 2024 | 673.95 | 719.00 | 724.90 | 661.05 | 421275 | -5.66% |
| 01 Feb 2024 | 714.40 | 750.05 | 764.95 | 704.55 | 921583 | -0.79% |
| 31 Jan 2024 | 720.10 | 682.00 | 724.00 | 680.05 | 877498 | 6.12% |
| 30 Jan 2024 | 678.55 | 673.70 | 684.10 | 671.35 | 128911 | 1.18% |
| 29 Jan 2024 | 670.65 | 670.65 | 677.40 | 665.05 | 224965 | 0.49% |
| 25 Jan 2024 | 667.35 | 665.00 | 671.00 | 657.35 | 74274 | 0.59% |
| 24 Jan 2024 | 663.45 | 660.10 | 672.90 | 655.05 | 85754 | 0.51% |
| 23 Jan 2024 | 660.10 | 674.30 | 675.95 | 656.00 | 110160 | -2.11% |
| 20 Jan 2024 | 674.30 | 675.00 | 680.00 | 671.25 | 52528 | 0.03% |
| 19 Jan 2024 | 674.10 | 666.45 | 685.75 | 666.45 | 171463 | 1.16% |
| 18 Jan 2024 | 666.40 | 667.20 | 672.45 | 653.90 | 109522 | -0.35% |
| 17 Jan 2024 | 668.75 | 672.40 | 673.00 | 661.80 | 98852 | -0.57% |
| 16 Jan 2024 | 672.55 | 667.00 | 678.50 | 662.00 | 252805 | 1.72% |
| 15 Jan 2024 | 661.15 | 657.50 | 665.15 | 653.10 | 164476 | 1.06% |
| 12 Jan 2024 | 654.20 | 655.50 | 655.95 | 650.05 | 92475 | 0.51% |
| 11 Jan 2024 | 650.85 | 660.15 | 664.35 | 642.05 | 215104 | -1.51% |
| 10 Jan 2024 | 660.85 | 662.55 | 664.50 | 654.05 | 285911 | 0.05% |
| 09 Jan 2024 | 660.55 | 666.60 | 668.30 | 655.80 | 136326 | -0.41% |
| 08 Jan 2024 | 663.25 | 666.05 | 670.80 | 658.80 | 334953 | 0.11% |
| 05 Jan 2024 | 662.55 | 660.00 | 675.00 | 656.10 | 892684 | 1.14% |
| 04 Jan 2024 | 655.10 | 654.60 | 659.00 | 647.50 | 285471 | 1.05% |
| 03 Jan 2024 | 648.30 | 644.00 | 651.60 | 643.25 | 134954 | 0.54% |
| 02 Jan 2024 | 644.85 | 647.95 | 655.00 | 640.00 | 176306 | -0.21% |
| 01 Jan 2024 | 646.20 | 657.00 | 659.35 | 640.50 | 1093664 | 5.48% |
| 29 Dec 2023 | 612.60 | 614.00 | 618.40 | 608.75 | 45947 | 0.16% |
| 28 Dec 2023 | 611.65 | 615.00 | 621.20 | 610.00 | 55342 | -0.08% |
| 27 Dec 2023 | 612.15 | 619.55 | 628.55 | 598.60 | 78785 | -0.70% |
| 26 Dec 2023 | 616.45 | 616.20 | 624.95 | 611.40 | 80825 | 0.83% |
| 22 Dec 2023 | 611.40 | 613.25 | 626.45 | 609.30 | 71805 | 0.20% |
| 21 Dec 2023 | 610.15 | 604.10 | 616.00 | 600.90 | 54145 | -0.02% |
| 20 Dec 2023 | 610.25 | 626.65 | 635.45 | 603.60 | 124496 | -2.62% |
| 19 Dec 2023 | 626.65 | 613.90 | 641.65 | 613.90 | 301786 | 2.13% |
| 18 Dec 2023 | 613.60 | 607.95 | 618.70 | 605.05 | 90071 | 0.95% |
| 15 Dec 2023 | 607.85 | 610.00 | 615.00 | 606.00 | 46168 | 0.10% |
| 14 Dec 2023 | 607.25 | 611.65 | 616.75 | 605.00 | 57950 | -0.72% |
| 13 Dec 2023 | 611.65 | 609.90 | 612.75 | 601.60 | 56994 | 0.81% |
| 12 Dec 2023 | 606.75 | 615.00 | 622.00 | 605.00 | 139887 | -1.00% |
| 11 Dec 2023 | 612.85 | 607.75 | 615.00 | 605.55 | 40835 | 0.83% |
| 08 Dec 2023 | 607.80 | 614.05 | 620.00 | 604.20 | 71904 | -0.22% |
| 07 Dec 2023 | 609.15 | 625.00 | 625.00 | 604.05 | 70246 | -2.11% |
| 06 Dec 2023 | 622.30 | 620.00 | 625.30 | 615.90 | 69018 | 0.60% |
| 05 Dec 2023 | 618.60 | 605.10 | 626.65 | 602.70 | 226222 | 2.85% |
| 04 Dec 2023 | 601.45 | 609.00 | 609.00 | 596.35 | 135843 | 0.34% |
| 01 Dec 2023 | 599.40 | 605.90 | 614.60 | 589.85 | 305451 | -1.07% |
| 30 Nov 2023 | 605.90 | 594.00 | 612.50 | 592.00 | 170362 | 2.50% |
| 29 Nov 2023 | 591.15 | 593.95 | 594.70 | 589.00 | 39326 | 0.03% |
| 28 Nov 2023 | 590.95 | 594.95 | 596.50 | 587.60 | 59630 | 0.00% |
| 24 Nov 2023 | 590.95 | 595.00 | 595.00 | 588.00 | 74105 | -0.01% |
| 23 Nov 2023 | 591.00 | 592.85 | 593.60 | 582.60 | 110527 | 0.54% |
| 22 Nov 2023 | 587.85 | 595.70 | 595.70 | 582.70 | 63232 | -0.36% |
| 21 Nov 2023 | 590.00 | 595.50 | 595.50 | 581.20 | 116226 | 0.05% |
| 20 Nov 2023 | 589.70 | 591.00 | 599.95 | 583.05 | 158764 | -1.46% |
| 17 Nov 2023 | 598.45 | 610.00 | 613.00 | 591.60 | 180343 | -1.10% |
| 16 Nov 2023 | 605.10 | 628.00 | 628.65 | 601.00 | 205409 | -2.34% |
| 15 Nov 2023 | 619.60 | 610.00 | 637.10 | 610.00 | 260601 | 1.92% |
| 13 Nov 2023 | 607.90 | 612.00 | 615.25 | 601.55 | 63980 | -0.63% |
| 12 Nov 2023 | 611.75 | 606.00 | 615.00 | 605.55 | 22670 | 1.71% |
| 10 Nov 2023 | 601.45 | 609.20 | 616.90 | 597.30 | 78979 | -0.78% |
| 09 Nov 2023 | 606.15 | 613.95 | 620.95 | 603.20 | 110406 | -0.82% |
| 08 Nov 2023 | 611.15 | 615.00 | 640.00 | 607.00 | 368514 | -0.17% |
| 07 Nov 2023 | 612.20 | 622.40 | 623.70 | 610.10 | 63607 | -1.15% |
| 06 Nov 2023 | 619.35 | 624.55 | 627.95 | 617.40 | 57027 | -0.33% |
| 03 Nov 2023 | 621.40 | 613.75 | 625.00 | 611.00 | 68478 | 2.26% |
| 02 Nov 2023 | 607.65 | 615.00 | 629.85 | 605.05 | 127014 | 0.20% |
| 01 Nov 2023 | 606.45 | 621.60 | 638.20 | 603.05 | 103277 | -1.97% |
| 31 Oct 2023 | 618.65 | 632.00 | 639.70 | 615.55 | 93207 | -1.59% |
| 30 Oct 2023 | 628.65 | 635.45 | 644.60 | 626.15 | 91467 | -0.02% |
| 27 Oct 2023 | 628.80 | 625.00 | 646.00 | 625.00 | 150841 | 1.45% |
| 26 Oct 2023 | 619.80 | 635.00 | 636.65 | 607.00 | 193633 | -2.80% |
| 25 Oct 2023 | 637.65 | 646.10 | 662.00 | 632.00 | 219370 | -0.79% |
| 23 Oct 2023 | 642.75 | 643.85 | 664.00 | 621.00 | 527749 | 0.35% |
| 20 Oct 2023 | 640.50 | 670.00 | 677.45 | 631.60 | 211783 | -4.50% |
| 19 Oct 2023 | 670.70 | 646.70 | 692.00 | 642.20 | 760778 | 3.50% |
| 18 Oct 2023 | 648.05 | 638.00 | 649.90 | 633.55 | 159109 | 1.41% |
| 17 Oct 2023 | 639.05 | 631.45 | 666.80 | 631.45 | 547441 | 1.20% |
| 16 Oct 2023 | 631.45 | 631.55 | 642.00 | 625.00 | 238191 | -0.39% |
| 13 Oct 2023 | 633.90 | 591.50 | 661.00 | 591.30 | 1714165 | 7.17% |
| 12 Oct 2023 | 591.50 | 594.00 | 602.30 | 588.45 | 82784 | 0.11% |
| 11 Oct 2023 | 590.85 | 594.00 | 601.15 | 586.00 | 60059 | -0.56% |
| 10 Oct 2023 | 594.20 | 587.35 | 596.00 | 587.35 | 57518 | 1.65% |
| 09 Oct 2023 | 584.55 | 600.00 | 600.05 | 578.00 | 94523 | -2.91% |
| 06 Oct 2023 | 602.10 | 603.45 | 605.40 | 598.95 | 49860 | 0.28% |
| 05 Oct 2023 | 600.40 | 603.50 | 609.90 | 597.00 | 50020 | -0.02% |
| 04 Oct 2023 | 600.50 | 607.85 | 613.75 | 591.40 | 95978 | -1.20% |
| 03 Oct 2023 | 607.80 | 602.00 | 610.00 | 589.05 | 138187 | 0.96% |
| 29 Sep 2023 | 602.00 | 601.50 | 607.60 | 598.20 | 83278 | 0.08% |
| 28 Sep 2023 | 601.50 | 619.35 | 626.85 | 600.00 | 132226 | -2.88% |
| 27 Sep 2023 | 619.35 | 624.25 | 624.25 | 615.15 | 80476 | -0.78% |
| 26 Sep 2023 | 624.25 | 636.20 | 644.35 | 621.35 | 118189 | -1.91% |
| 25 Sep 2023 | 636.40 | 640.00 | 644.95 | 632.00 | 178466 | 0.85% |
| 22 Sep 2023 | 631.05 | 620.05 | 644.95 | 616.30 | 454294 | 2.15% |
| 21 Sep 2023 | 617.75 | 628.00 | 635.00 | 613.15 | 281090 | -1.10% |
| 20 Sep 2023 | 624.65 | 606.00 | 626.00 | 601.20 | 562946 | 3.02% |
| 18 Sep 2023 | 606.35 | 607.00 | 622.00 | 600.00 | 590056 | 0.13% |
| 15 Sep 2023 | 605.55 | 570.00 | 609.00 | 569.30 | 1197287 | 6.52% |
| 14 Sep 2023 | 568.50 | 563.30 | 582.80 | 563.30 | 142773 | 0.92% |
| 13 Sep 2023 | 563.30 | 565.00 | 573.45 | 553.50 | 101743 | 0.15% |
| 12 Sep 2023 | 562.45 | 583.00 | 595.40 | 556.20 | 179767 | -3.02% |
| 11 Sep 2023 | 579.95 | 580.00 | 590.00 | 573.90 | 139330 | 2.18% |
| 08 Sep 2023 | 567.60 | 586.65 | 589.85 | 562.05 | 159060 | -2.76% |
| 07 Sep 2023 | 583.70 | 584.95 | 592.00 | 580.10 | 161311 | -0.04% |
| 06 Sep 2023 | 583.95 | 592.00 | 592.35 | 580.15 | 200167 | -0.66% |
| 05 Sep 2023 | 587.85 | 550.00 | 595.00 | 548.15 | 892397 | 7.29% |
| 04 Sep 2023 | 547.90 | 549.95 | 552.00 | 546.00 | 49631 | 0.55% |
| 01 Sep 2023 | 544.90 | 549.30 | 556.90 | 542.20 | 115403 | -0.30% |
| 31 Aug 2023 | 546.55 | 548.25 | 557.55 | 535.00 | 189613 | 0.19% |
| 30 Aug 2023 | 545.50 | 547.50 | 549.55 | 537.40 | 126780 | 0.11% |
| 29 Aug 2023 | 544.90 | 544.30 | 550.05 | 541.55 | 95618 | 0.18% |
| 28 Aug 2023 | 543.90 | 551.00 | 554.95 | 542.00 | 62191 | -1.27% |
| 25 Aug 2023 | 550.90 | 544.55 | 556.65 | 544.55 | 114384 | 1.30% |
| 24 Aug 2023 | 543.85 | 555.00 | 559.30 | 541.05 | 102126 | -0.41% |
| 23 Aug 2023 | 546.10 | 548.00 | 561.75 | 543.10 | 192115 | 0.73% |
| 22 Aug 2023 | 542.15 | 546.60 | 562.75 | 540.70 | 238268 | -0.29% |
| 21 Aug 2023 | 543.70 | 549.00 | 562.15 | 535.40 | 116110 | -1.55% |
| 18 Aug 2023 | 552.25 | 567.35 | 569.80 | 550.00 | 269709 | -2.17% |
| 17 Aug 2023 | 564.50 | 578.70 | 584.80 | 561.10 | 150647 | -2.30% |
| 16 Aug 2023 | 577.80 | 550.00 | 594.40 | 550.00 | 408380 | 4.06% |
| 14 Aug 2023 | 555.25 | 576.80 | 585.00 | 541.00 | 268691 | -3.25% |
| 11 Aug 2023 | 573.90 | 584.90 | 587.80 | 570.50 | 124361 | -1.38% |
| 10 Aug 2023 | 581.95 | 565.00 | 586.90 | 562.20 | 203888 | 3.46% |
| 09 Aug 2023 | 562.50 | 573.90 | 576.80 | 559.95 | 84745 | -1.99% |
| 08 Aug 2023 | 573.90 | 582.95 | 589.00 | 572.10 | 88772 | -1.10% |
| 07 Aug 2023 | 580.30 | 573.30 | 594.00 | 570.10 | 278397 | 1.22% |
| 04 Aug 2023 | 573.30 | 564.20 | 584.00 | 564.20 | 205897 | 1.61% |
| 03 Aug 2023 | 564.20 | 558.00 | 572.00 | 556.90 | 133994 | 0.99% |
| 02 Aug 2023 | 558.65 | 568.10 | 575.00 | 554.10 | 79713 | -2.15% |
| 01 Aug 2023 | 570.90 | 580.50 | 586.00 | 568.00 | 54030 | -2.03% |
| 31 Jul 2023 | 582.75 | 569.90 | 586.30 | 569.90 | 131630 | 2.27% |
| 28 Jul 2023 | 569.80 | 566.00 | 575.00 | 561.05 | 64296 | 0.64% |
| 27 Jul 2023 | 566.15 | 570.00 | 572.15 | 564.85 | 67417 | 0.04% |
| 26 Jul 2023 | 565.90 | 563.75 | 574.90 | 559.10 | 63361 | 0.38% |
| 25 Jul 2023 | 563.75 | 565.00 | 568.35 | 559.00 | 54417 | -0.11% |
| 24 Jul 2023 | 564.35 | 570.00 | 574.95 | 562.00 | 77448 | -1.26% |
| 21 Jul 2023 | 571.55 | 566.10 | 574.90 | 565.90 | 57203 | 0.05% |
| 20 Jul 2023 | 571.25 | 585.00 | 585.00 | 569.25 | 41191 | -1.02% |
| 19 Jul 2023 | 577.15 | 568.45 | 586.90 | 568.45 | 121758 | 1.53% |
| 18 Jul 2023 | 568.45 | 577.55 | 580.60 | 566.15 | 58349 | -1.58% |
| 17 Jul 2023 | 577.55 | 581.00 | 585.75 | 573.95 | 163321 | -0.42% |
| 14 Jul 2023 | 580.00 | 575.00 | 589.00 | 574.95 | 252384 | 1.70% |
| 13 Jul 2023 | 570.30 | 558.00 | 591.95 | 557.05 | 368274 | 1.86% |
| 12 Jul 2023 | 559.90 | 565.65 | 571.95 | 556.60 | 82224 | -1.51% |
| 11 Jul 2023 | 568.50 | 553.55 | 574.50 | 551.35 | 164531 | 3.22% |
| 10 Jul 2023 | 550.75 | 563.20 | 564.45 | 546.05 | 74815 | -1.71% |
| 07 Jul 2023 | 560.35 | 561.80 | 571.90 | 551.90 | 117814 | -0.60% |
| 06 Jul 2023 | 563.75 | 577.00 | 577.95 | 556.00 | 170928 | -2.28% |
| 05 Jul 2023 | 576.90 | 567.00 | 580.00 | 556.00 | 530888 | 0.53% |
| 04 Jul 2023 | 573.85 | 510.10 | 582.95 | 510.10 | 3080076 | 12.29% |
| 03 Jul 2023 | 511.05 | 513.00 | 514.45 | 508.10 | 39628 | 0.24% |
| 30 Jun 2023 | 509.85 | 509.65 | 513.00 | 507.75 | 56372 | 0.04% |
| 28 Jun 2023 | 509.65 | 505.70 | 513.25 | 505.30 | 55072 | 1.23% |
| 27 Jun 2023 | 503.45 | 515.95 | 516.90 | 499.00 | 88405 | -1.97% |
| 26 Jun 2023 | 513.55 | 504.65 | 517.70 | 502.75 | 52787 | 2.28% |
| 23 Jun 2023 | 502.10 | 509.45 | 511.30 | 500.00 | 51316 | -1.43% |
| 22 Jun 2023 | 509.40 | 511.40 | 513.60 | 508.50 | 34337 | -0.39% |
| 21 Jun 2023 | 511.40 | 511.00 | 519.85 | 508.20 | 45878 | 0.44% |
| 20 Jun 2023 | 509.15 | 511.00 | 512.45 | 505.95 | 84327 | 0.07% |
| 19 Jun 2023 | 508.80 | 512.85 | 514.85 | 508.25 | 39792 | -0.40% |
| 16 Jun 2023 | 510.85 | 509.00 | 512.45 | 507.00 | 35744 | 0.48% |
| 15 Jun 2023 | 508.40 | 509.20 | 512.00 | 506.10 | 33220 | 0.34% |
| 14 Jun 2023 | 506.70 | 518.05 | 518.05 | 505.00 | 81312 | -1.88% |
| 13 Jun 2023 | 516.40 | 516.35 | 519.40 | 505.00 | 62854 | 0.52% |
| 12 Jun 2023 | 513.75 | 521.15 | 521.70 | 512.30 | 34482 | -0.94% |
| 09 Jun 2023 | 518.60 | 523.95 | 527.40 | 516.25 | 60508 | 0.46% |
| 08 Jun 2023 | 516.25 | 515.00 | 524.70 | 513.95 | 76210 | 0.45% |
| 07 Jun 2023 | 513.95 | 513.50 | 516.30 | 509.00 | 62901 | 0.31% |
| 06 Jun 2023 | 512.35 | 515.00 | 515.00 | 508.00 | 46253 | -0.45% |
| 05 Jun 2023 | 514.65 | 513.50 | 518.50 | 508.00 | 53258 | 0.56% |
| 02 Jun 2023 | 511.80 | 506.30 | 512.45 | 502.25 | 67677 | 1.60% |
| 01 Jun 2023 | 503.75 | 504.80 | 509.00 | 502.30 | 41081 | 0.22% |
| 31 May 2023 | 502.65 | 512.50 | 512.50 | 500.05 | 67186 | -1.19% |
| 30 May 2023 | 508.70 | 514.00 | 515.80 | 506.70 | 34842 | -0.70% |
| 29 May 2023 | 512.30 | 516.20 | 518.00 | 510.00 | 33859 | -0.22% |
| 26 May 2023 | 513.45 | 521.00 | 521.00 | 511.75 | 32463 | -1.46% |
| 25 May 2023 | 521.05 | 513.60 | 524.20 | 513.60 | 29937 | 1.22% |
| 24 May 2023 | 514.75 | 519.05 | 519.05 | 512.35 | 46068 | -1.41% |
| 23 May 2023 | 522.10 | 514.00 | 526.00 | 501.30 | 179280 | 1.64% |
| 22 May 2023 | 513.70 | 513.25 | 518.00 | 512.45 | 22058 | 0.09% |
| 19 May 2023 | 513.25 | 522.00 | 523.90 | 511.00 | 18142 | -1.53% |
| 18 May 2023 | 521.25 | 519.00 | 528.50 | 514.85 | 49057 | 2.22% |
| 17 May 2023 | 509.95 | 510.00 | 515.35 | 508.95 | 21264 | -0.09% |
| 16 May 2023 | 510.40 | 519.25 | 521.90 | 505.25 | 47804 | -1.70% |
| 15 May 2023 | 519.25 | 520.00 | 521.90 | 517.55 | 23288 | -0.57% |
| 12 May 2023 | 522.25 | 525.00 | 527.00 | 521.20 | 18741 | -0.47% |
| 11 May 2023 | 524.70 | 522.95 | 527.35 | 522.65 | 15568 | 0.33% |
| 10 May 2023 | 522.95 | 523.50 | 525.00 | 520.00 | 18743 | 0.15% |
| 09 May 2023 | 522.15 | 539.00 | 539.50 | 516.00 | 42668 | -1.32% |
| 08 May 2023 | 529.15 | 524.00 | 530.25 | 523.75 | 28967 | 1.03% |
| 05 May 2023 | 523.75 | 531.15 | 533.15 | 523.25 | 29035 | -1.78% |
| 04 May 2023 | 533.25 | 534.65 | 536.25 | 528.60 | 30082 | 0.23% |
| 03 May 2023 | 532.00 | 523.50 | 534.90 | 523.00 | 43458 | 1.29% |
| 02 May 2023 | 525.20 | 534.30 | 535.45 | 523.45 | 50462 | -1.20% |
| 28 Apr 2023 | 531.60 | 536.70 | 537.10 | 526.05 | 27304 | -0.45% |
| 27 Apr 2023 | 534.00 | 531.60 | 543.00 | 530.15 | 66155 | 0.48% |
| 26 Apr 2023 | 531.45 | 516.95 | 533.20 | 514.00 | 90324 | 3.13% |
| 25 Apr 2023 | 515.30 | 511.65 | 517.00 | 511.60 | 21114 | 0.53% |
| 24 Apr 2023 | 512.60 | 510.05 | 516.80 | 509.00 | 16285 | -0.17% |
| 21 Apr 2023 | 513.45 | 516.05 | 517.95 | 507.65 | 35069 | -0.32% |
| 20 Apr 2023 | 515.10 | 517.00 | 520.40 | 513.10 | 33838 | -0.43% |
| 19 Apr 2023 | 517.30 | 510.00 | 519.90 | 507.10 | 46612 | 1.25% |
| 18 Apr 2023 | 510.90 | 512.00 | 518.00 | 508.25 | 37363 | -0.84% |
| 17 Apr 2023 | 515.25 | 519.95 | 519.95 | 505.05 | 56978 | 0.01% |
| 13 Apr 2023 | 515.20 | 499.85 | 517.95 | 498.15 | 43729 | 2.91% |
| 12 Apr 2023 | 500.65 | 504.40 | 508.45 | 497.10 | 50060 | -0.74% |
| 11 Apr 2023 | 504.40 | 487.00 | 510.00 | 487.00 | 106079 | 3.73% |
| 10 Apr 2023 | 486.25 | 485.55 | 487.80 | 482.00 | 30405 | 0.14% |
| 06 Apr 2023 | 485.55 | 491.00 | 492.25 | 484.05 | 61631 | -1.12% |
| 05 Apr 2023 | 491.05 | 484.10 | 496.90 | 480.20 | 109472 | 1.95% |
| 03 Apr 2023 | 481.65 | 485.95 | 489.95 | 476.30 | 152017 | 0.77% |
| 31 Mar 2023 | 477.95 | 494.35 | 494.35 | 466.50 | 93344 | -1.73% |
| 29 Mar 2023 | 486.35 | 488.00 | 491.85 | 481.00 | 75191 | -0.28% |
| 28 Mar 2023 | 487.70 | 504.90 | 504.90 | 486.00 | 67376 | -2.91% |
| 27 Mar 2023 | 502.30 | 509.00 | 514.10 | 500.70 | 65773 | -2.03% |
| 24 Mar 2023 | 512.70 | 528.60 | 528.60 | 511.05 | 97841 | -2.54% |
| 23 Mar 2023 | 526.05 | 517.45 | 530.40 | 517.45 | 66871 | 1.66% |
| 22 Mar 2023 | 517.45 | 519.10 | 519.85 | 514.25 | 18065 | 0.20% |
| 21 Mar 2023 | 516.40 | 519.95 | 520.20 | 512.55 | 49029 | 0.33% |
| 20 Mar 2023 | 514.70 | 526.75 | 529.55 | 512.00 | 30662 | -2.29% |
| 17 Mar 2023 | 526.75 | 523.15 | 533.45 | 521.15 | 34312 | 1.20% |
| 16 Mar 2023 | 520.50 | 521.95 | 530.00 | 516.00 | 46449 | -0.28% |
| 15 Mar 2023 | 521.95 | 527.20 | 538.60 | 520.05 | 45578 | -0.47% |
| 14 Mar 2023 | 524.40 | 533.10 | 542.20 | 519.05 | 60522 | -1.63% |
| 13 Mar 2023 | 533.10 | 564.95 | 565.00 | 529.00 | 82756 | -5.39% |
| 10 Mar 2023 | 563.45 | 566.00 | 575.00 | 555.00 | 255341 | -0.30% |
| 09 Mar 2023 | 565.15 | 547.55 | 570.45 | 540.65 | 250819 | 3.58% |
| 08 Mar 2023 | 545.60 | 538.05 | 549.70 | 537.30 | 37628 | 0.41% |
| 06 Mar 2023 | 543.35 | 540.20 | 547.00 | 535.00 | 38047 | 0.59% |
| 03 Mar 2023 | 540.15 | 549.00 | 552.90 | 534.20 | 103102 | -0.43% |
| 02 Mar 2023 | 542.50 | 540.00 | 547.95 | 536.55 | 94845 | 0.98% |
| 01 Mar 2023 | 537.25 | 515.00 | 545.00 | 515.00 | 132998 | 4.11% |
| 28 Feb 2023 | 516.05 | 515.00 | 529.90 | 513.15 | 99666 | 0.07% |
| 27 Feb 2023 | 515.70 | 519.00 | 525.00 | 511.00 | 50263 | -1.32% |
| 24 Feb 2023 | 522.60 | 525.10 | 529.35 | 519.70 | 22557 | -0.31% |
| 23 Feb 2023 | 524.25 | 527.00 | 534.65 | 520.00 | 37306 | -0.33% |
| 22 Feb 2023 | 526.00 | 525.00 | 527.00 | 522.55 | 22157 | 0.09% |
| 21 Feb 2023 | 525.55 | 532.10 | 535.40 | 523.05 | 21966 | -1.32% |
| 20 Feb 2023 | 532.60 | 538.80 | 541.75 | 530.70 | 20334 | -1.15% |
| 17 Feb 2023 | 538.80 | 544.80 | 547.70 | 534.00 | 35787 | -1.10% |
| 16 Feb 2023 | 544.80 | 540.00 | 547.00 | 533.50 | 45312 | 1.32% |
| 15 Feb 2023 | 537.70 | 537.50 | 539.95 | 530.50 | 23500 | -0.38% |
| 14 Feb 2023 | 539.75 | 543.00 | 546.00 | 534.50 | 31472 | -0.32% |
| 13 Feb 2023 | 541.50 | 532.20 | 545.00 | 530.00 | 91223 | 2.29% |
| 10 Feb 2023 | 529.40 | 513.95 | 530.95 | 513.70 | 47932 | 3.45% |
| 09 Feb 2023 | 511.75 | 508.60 | 519.00 | 505.05 | 45829 | 0.63% |
| 08 Feb 2023 | 508.55 | 514.00 | 519.60 | 507.10 | 33437 | -1.94% |
| 07 Feb 2023 | 518.60 | 513.45 | 522.70 | 510.85 | 27826 | 1.52% |
| 06 Feb 2023 | 510.85 | 519.95 | 524.75 | 510.00 | 24106 | -1.67% |
| 03 Feb 2023 | 519.55 | 530.60 | 538.75 | 518.00 | 63365 | -1.59% |
| 02 Feb 2023 | 527.95 | 516.50 | 538.60 | 508.00 | 90785 | 2.67% |
| 01 Feb 2023 | 514.20 | 531.80 | 558.55 | 508.75 | 331358 | -2.83% |
| 31 Jan 2023 | 529.15 | 506.00 | 533.95 | 504.75 | 158169 | 4.66% |
| 30 Jan 2023 | 505.60 | 510.00 | 511.75 | 501.00 | 30038 | -0.76% |
| 27 Jan 2023 | 509.45 | 516.00 | 518.45 | 502.00 | 60706 | -1.14% |
| 25 Jan 2023 | 515.35 | 532.00 | 535.00 | 511.05 | 64010 | -2.71% |
| 24 Jan 2023 | 529.70 | 512.00 | 535.00 | 502.55 | 509888 | 3.75% |
| 23 Jan 2023 | 510.55 | 503.05 | 513.00 | 502.10 | 39505 | 1.67% |
| 20 Jan 2023 | 502.15 | 504.00 | 506.75 | 502.10 | 22326 | -0.41% |
| 19 Jan 2023 | 504.20 | 503.50 | 508.15 | 502.10 | 25940 | 0.14% |
| 18 Jan 2023 | 503.50 | 504.00 | 511.00 | 502.10 | 28180 | -0.10% |
| 17 Jan 2023 | 504.00 | 512.55 | 512.55 | 502.10 | 17181 | -1.65% |
| 16 Jan 2023 | 512.45 | 505.00 | 522.25 | 505.00 | 33232 | 1.44% |
| 13 Jan 2023 | 505.20 | 504.95 | 511.85 | 502.00 | 26721 | 0.14% |
| 12 Jan 2023 | 504.50 | 513.40 | 513.40 | 501.00 | 15296 | -1.24% |
| 11 Jan 2023 | 510.85 | 507.10 | 517.95 | 507.10 | 22737 | 0.24% |
| 10 Jan 2023 | 509.65 | 516.05 | 516.30 | 503.15 | 42341 | -1.29% |
| 09 Jan 2023 | 516.30 | 511.30 | 524.15 | 511.30 | 25949 | 0.49% |
| 06 Jan 2023 | 513.80 | 515.00 | 525.00 | 511.20 | 50955 | 0.11% |
| 05 Jan 2023 | 513.25 | 514.00 | 520.05 | 511.85 | 25167 | -0.70% |
| 04 Jan 2023 | 516.85 | 510.50 | 518.90 | 510.45 | 27782 | 0.90% |
| 03 Jan 2023 | 512.25 | 510.60 | 516.20 | 508.90 | 37523 | -0.37% |
| 02 Jan 2023 | 514.15 | 516.75 | 520.65 | 512.00 | 29563 | -0.50% |
| 30 Dec 2022 | 516.75 | 512.05 | 529.95 | 512.05 | 69573 | -0.18% |
| 29 Dec 2022 | 517.70 | 524.80 | 524.80 | 512.10 | 28529 | -0.12% |
| 28 Dec 2022 | 518.30 | 512.00 | 526.75 | 504.35 | 80319 | 0.96% |
| 27 Dec 2022 | 513.35 | 528.30 | 533.95 | 508.50 | 65644 | -1.20% |
| 26 Dec 2022 | 519.60 | 545.00 | 546.95 | 516.75 | 140252 | -5.23% |
| 23 Dec 2022 | 548.25 | 541.00 | 550.00 | 537.20 | 286256 | -0.05% |
| 22 Dec 2022 | 548.55 | 545.00 | 550.75 | 538.60 | 284170 | -0.04% |
| 21 Dec 2022 | 548.75 | 547.00 | 552.00 | 543.55 | 304367 | -0.32% |
| 20 Dec 2022 | 550.50 | 548.00 | 552.50 | 544.10 | 111455 | 0.25% |
| 19 Dec 2022 | 549.10 | 551.45 | 551.45 | 540.50 | 80356 | 0.08% |
| 16 Dec 2022 | 548.65 | 538.50 | 552.25 | 535.05 | 143188 | 0.51% |
| 15 Dec 2022 | 545.85 | 540.40 | 549.75 | 538.50 | 88982 | 0.32% |
| 14 Dec 2022 | 544.10 | 540.40 | 546.75 | 537.05 | 101164 | 0.90% |
| 13 Dec 2022 | 539.25 | 525.50 | 540.40 | 525.00 | 186571 | 2.35% |
| 12 Dec 2022 | 526.85 | 508.95 | 529.75 | 502.95 | 126998 | 3.36% |
| 09 Dec 2022 | 509.70 | 518.00 | 522.00 | 508.65 | 37459 | -2.35% |
| 08 Dec 2022 | 521.95 | 518.60 | 525.00 | 514.10 | 56522 | 0.60% |
| 07 Dec 2022 | 518.85 | 525.95 | 526.45 | 513.05 | 59610 | -1.11% |
| 06 Dec 2022 | 524.70 | 524.90 | 532.00 | 521.80 | 121035 | 0.30% |
| 05 Dec 2022 | 523.15 | 517.75 | 525.00 | 512.70 | 105334 | 1.55% |
| 02 Dec 2022 | 515.15 | 513.00 | 521.40 | 511.35 | 88277 | 0.50% |
| 01 Dec 2022 | 512.60 | 512.00 | 514.65 | 509.15 | 104155 | 0.29% |
| 30 Nov 2022 | 511.10 | 508.20 | 514.00 | 506.50 | 83807 | 0.13% |
| 29 Nov 2022 | 510.45 | 509.00 | 513.55 | 505.90 | 76860 | 0.12% |
| 28 Nov 2022 | 509.85 | 510.00 | 515.55 | 506.55 | 103219 | 0.34% |
| 25 Nov 2022 | 508.10 | 514.00 | 514.00 | 504.55 | 99123 | -0.34% |
| 24 Nov 2022 | 509.85 | 506.80 | 514.25 | 506.10 | 113795 | 1.11% |
| 23 Nov 2022 | 504.25 | 501.50 | 509.90 | 500.55 | 79055 | 0.65% |
| 22 Nov 2022 | 501.00 | 493.15 | 502.00 | 493.15 | 89214 | 0.88% |
| 21 Nov 2022 | 496.65 | 495.00 | 498.60 | 494.30 | 81184 | -0.43% |
| 18 Nov 2022 | 498.80 | 495.30 | 502.90 | 495.30 | 103344 | 0.18% |
| 17 Nov 2022 | 497.90 | 493.00 | 503.00 | 492.10 | 197222 | 0.83% |
| 16 Nov 2022 | 493.80 | 493.30 | 497.45 | 489.75 | 158859 | 0.11% |
| 15 Nov 2022 | 493.25 | 489.55 | 495.35 | 487.55 | 113547 | -0.25% |
| 14 Nov 2022 | 494.50 | 499.65 | 500.05 | 487.85 | 297872 | -1.03% |
| 11 Nov 2022 | 499.65 | 497.35 | 503.00 | 496.00 | 178468 | 0.97% |
| 10 Nov 2022 | 494.85 | 497.00 | 502.70 | 490.00 | 301473 | -0.44% |
| 09 Nov 2022 | 497.05 | 471.80 | 499.80 | 471.80 | 390586 | 3.24% |
| 07 Nov 2022 | 481.45 | 483.00 | 487.70 | 480.00 | 86258 | -0.34% |
| 04 Nov 2022 | 483.10 | 473.05 | 485.95 | 473.05 | 75122 | 0.98% |
| 03 Nov 2022 | 478.40 | 473.30 | 484.05 | 472.00 | 88589 | 0.06% |
| 02 Nov 2022 | 478.10 | 478.00 | 483.50 | 474.25 | 104714 | -0.09% |
| 01 Nov 2022 | 478.55 | 485.00 | 485.80 | 476.00 | 128448 | -1.51% |
| 31 Oct 2022 | 485.90 | 487.30 | 495.45 | 481.00 | 354381 | 0.26% |
| 28 Oct 2022 | 484.65 | 484.95 | 487.70 | 475.00 | 335811 | 0.18% |
| 27 Oct 2022 | 483.80 | 465.00 | 487.95 | 465.00 | 1224147 | 5.88% |
| 25 Oct 2022 | 456.95 | 465.00 | 465.85 | 454.60 | 90514 | -1.71% |
| 24 Oct 2022 | 464.90 | 468.90 | 468.90 | 462.00 | 40053 | 0.41% |
| 21 Oct 2022 | 463.00 | 468.55 | 471.20 | 460.15 | 132740 | -1.18% |
| 20 Oct 2022 | 468.55 | 460.00 | 473.00 | 455.10 | 910401 | 5.08% |
| 19 Oct 2022 | 445.90 | 433.95 | 449.00 | 432.30 | 89561 | 3.18% |
| 18 Oct 2022 | 432.15 | 423.15 | 434.35 | 421.00 | 85551 | 2.65% |
| 17 Oct 2022 | 421.00 | 422.00 | 429.80 | 419.05 | 64444 | -0.18% |
| 14 Oct 2022 | 421.75 | 428.50 | 432.75 | 419.05 | 83107 | -0.97% |
| 13 Oct 2022 | 425.90 | 429.70 | 431.75 | 422.20 | 51344 | -0.39% |
| 12 Oct 2022 | 427.55 | 438.00 | 441.40 | 423.80 | 88114 | -2.62% |
| 11 Oct 2022 | 439.05 | 443.50 | 449.95 | 437.00 | 88336 | -0.50% |
| 10 Oct 2022 | 441.25 | 435.10 | 446.90 | 434.25 | 72117 | 0.95% |
| 07 Oct 2022 | 437.10 | 437.00 | 442.70 | 435.00 | 78777 | -0.41% |
| 06 Oct 2022 | 438.90 | 421.00 | 444.40 | 420.95 | 230735 | 4.80% |
| 04 Oct 2022 | 418.80 | 423.35 | 425.95 | 418.00 | 153827 | -0.57% |
| 03 Oct 2022 | 421.20 | 427.05 | 429.95 | 415.00 | 439351 | -2.05% |
| 30 Sep 2022 | 430.00 | 426.00 | 434.00 | 422.55 | 64959 | 1.19% |
| 29 Sep 2022 | 424.95 | 431.40 | 434.00 | 424.00 | 69215 | -0.98% |
| 28 Sep 2022 | 429.15 | 427.00 | 432.45 | 425.65 | 74383 | 0.16% |
| 27 Sep 2022 | 428.45 | 444.50 | 444.70 | 426.35 | 199555 | -3.11% |
| 26 Sep 2022 | 442.20 | 450.00 | 452.00 | 440.40 | 81691 | -2.23% |
| 23 Sep 2022 | 452.30 | 459.00 | 459.00 | 451.60 | 60419 | -1.48% |
| 22 Sep 2022 | 459.10 | 454.90 | 459.90 | 454.30 | 58974 | 1.12% |
| 21 Sep 2022 | 454.00 | 460.20 | 463.80 | 450.50 | 92026 | -1.35% |
| 20 Sep 2022 | 460.20 | 463.00 | 465.80 | 458.00 | 61511 | 0.02% |
| 19 Sep 2022 | 460.10 | 458.55 | 462.40 | 456.10 | 83993 | 0.26% |
| 16 Sep 2022 | 458.90 | 475.00 | 476.55 | 457.20 | 162049 | -3.56% |
| 15 Sep 2022 | 475.85 | 479.00 | 479.85 | 474.55 | 132195 | 0.03% |
| 14 Sep 2022 | 475.70 | 470.00 | 483.90 | 460.00 | 393183 | -0.10% |
| 13 Sep 2022 | 476.20 | 478.45 | 478.45 | 465.15 | 288719 | 0.74% |
| 12 Sep 2022 | 472.70 | 464.05 | 498.00 | 460.55 | 452213 | 2.67% |
| 09 Sep 2022 | 460.40 | 458.00 | 468.00 | 451.40 | 1012807 | 4.17% |
| 08 Sep 2022 | 441.95 | 443.90 | 446.85 | 440.25 | 418724 | 0.34% |
| 07 Sep 2022 | 440.45 | 443.00 | 450.00 | 438.10 | 232107 | -0.35% |
| 06 Sep 2022 | 442.00 | 445.10 | 449.40 | 440.50 | 273325 | -0.48% |
| 05 Sep 2022 | 444.15 | 448.40 | 450.35 | 443.20 | 155111 | -0.93% |
| 02 Sep 2022 | 448.30 | 455.00 | 456.45 | 447.75 | 194932 | -1.37% |
| 01 Sep 2022 | 454.55 | 456.50 | 457.00 | 453.80 | 105198 | -0.32% |
| 30 Aug 2022 | 456.00 | 458.30 | 459.85 | 454.90 | 184821 | -0.11% |
| 29 Aug 2022 | 456.50 | 456.95 | 459.95 | 454.50 | 77356 | -0.74% |
| 26 Aug 2022 | 459.90 | 459.05 | 462.00 | 459.05 | 98189 | 0.32% |
| 25 Aug 2022 | 458.45 | 463.90 | 463.90 | 457.90 | 141698 | -0.65% |
| 24 Aug 2022 | 461.45 | 463.45 | 463.45 | 460.10 | 94514 | 0.38% |
| 23 Aug 2022 | 459.70 | 458.00 | 464.00 | 457.50 | 104586 | 0.08% |
| 22 Aug 2022 | 459.35 | 464.80 | 465.65 | 456.95 | 186376 | -0.46% |
| 19 Aug 2022 | 461.45 | 467.95 | 471.90 | 460.00 | 245393 | -1.26% |
| 18 Aug 2022 | 467.35 | 472.05 | 474.50 | 464.75 | 341714 | -0.49% |
| 17 Aug 2022 | 469.65 | 472.30 | 475.90 | 468.95 | 179207 | -0.27% |
| 16 Aug 2022 | 470.90 | 476.00 | 479.85 | 469.00 | 208074 | -0.84% |
| 12 Aug 2022 | 474.90 | 480.50 | 480.50 | 472.25 | 138813 | -1.23% |
| 11 Aug 2022 | 480.80 | 482.50 | 488.50 | 478.85 | 158346 | 0.01% |
| 10 Aug 2022 | 480.75 | 493.00 | 495.50 | 478.00 | 348845 | -1.13% |
| 08 Aug 2022 | 486.25 | 484.00 | 496.95 | 480.45 | 587468 | 1.40% |
| 05 Aug 2022 | 479.55 | 476.85 | 481.40 | 474.65 | 122408 | 0.98% |
| 04 Aug 2022 | 474.90 | 478.35 | 480.65 | 472.70 | 125114 | -0.73% |
| 03 Aug 2022 | 478.40 | 476.40 | 483.85 | 475.10 | 164023 | 0.68% |
| 02 Aug 2022 | 475.15 | 479.70 | 481.20 | 474.50 | 148036 | 0.12% |
| 01 Aug 2022 | 474.60 | 485.40 | 488.90 | 471.05 | 267616 | -2.16% |
| 29 Jul 2022 | 485.10 | 485.20 | 491.60 | 484.10 | 63285 | -0.02% |
| 28 Jul 2022 | 485.20 | 482.00 | 488.25 | 480.70 | 49373 | 1.35% |
| 27 Jul 2022 | 478.75 | 482.30 | 482.30 | 477.50 | 46935 | -0.27% |
| 26 Jul 2022 | 480.05 | 483.50 | 484.70 | 478.65 | 80484 | -0.63% |
| 25 Jul 2022 | 483.10 | 493.90 | 493.90 | 482.50 | 68773 | -0.98% |
| 22 Jul 2022 | 487.90 | 500.00 | 500.80 | 487.05 | 138863 | -1.99% |
| 21 Jul 2022 | 497.80 | 503.50 | 510.90 | 495.60 | 171510 | -0.89% |
| 20 Jul 2022 | 502.25 | 505.40 | 511.90 | 501.00 | 265958 | 0.27% |
| 19 Jul 2022 | 500.90 | 491.50 | 510.95 | 490.00 | 331551 | 2.31% |
| 18 Jul 2022 | 489.60 | 487.00 | 493.80 | 485.90 | 71103 | 1.13% |
| 15 Jul 2022 | 484.15 | 485.05 | 487.00 | 479.95 | 48468 | -0.19% |
| 14 Jul 2022 | 485.05 | 488.00 | 491.35 | 483.10 | 39264 | -0.31% |
| 13 Jul 2022 | 486.55 | 490.00 | 490.00 | 484.00 | 53694 | -0.07% |
| 12 Jul 2022 | 486.90 | 495.00 | 495.05 | 486.05 | 67639 | -1.25% |
| 11 Jul 2022 | 493.05 | 494.00 | 497.75 | 489.00 | 74973 | -0.08% |
| 08 Jul 2022 | 493.45 | 501.80 | 501.80 | 492.05 | 82191 | -1.18% |
| 07 Jul 2022 | 499.35 | 509.15 | 509.20 | 498.00 | 84282 | -1.55% |
| 06 Jul 2022 | 507.20 | 507.00 | 510.25 | 502.75 | 34975 | 0.21% |
| 05 Jul 2022 | 506.15 | 511.90 | 514.10 | 502.40 | 32760 | -0.69% |
| 04 Jul 2022 | 509.65 | 512.00 | 514.65 | 507.20 | 23495 | 0.00% |
| 01 Jul 2022 | 509.65 | 509.90 | 511.00 | 501.60 | 25388 | 0.21% |
| 30 Jun 2022 | 508.60 | 499.90 | 519.85 | 499.80 | 65852 | 2.24% |
| 29 Jun 2022 | 497.45 | 494.85 | 504.00 | 494.15 | 41558 | 0.82% |
| 28 Jun 2022 | 493.40 | 496.90 | 499.00 | 488.25 | 70756 | -0.32% |
| 27 Jun 2022 | 495.00 | 507.00 | 516.00 | 492.70 | 93124 | -2.13% |
| 24 Jun 2022 | 505.75 | 503.00 | 511.15 | 501.35 | 42597 | 1.16% |
| 23 Jun 2022 | 499.95 | 500.00 | 504.70 | 496.60 | 16032 | 0.68% |
| 22 Jun 2022 | 496.55 | 505.00 | 505.05 | 492.20 | 24518 | -0.98% |
| 21 Jun 2022 | 501.45 | 490.00 | 509.00 | 490.00 | 43949 | 2.14% |
| 20 Jun 2022 | 490.95 | 500.20 | 506.45 | 481.85 | 69731 | -2.73% |
| 17 Jun 2022 | 504.75 | 536.00 | 536.00 | 498.85 | 86742 | -5.94% |
| 16 Jun 2022 | 536.60 | 545.00 | 551.50 | 529.70 | 85506 | 0.39% |
| 15 Jun 2022 | 534.50 | 521.60 | 543.20 | 505.65 | 115543 | 2.99% |
| 14 Jun 2022 | 519.00 | 531.00 | 543.00 | 515.60 | 78403 | -3.20% |
| 13 Jun 2022 | 536.15 | 547.00 | 547.40 | 532.05 | 50546 | -2.12% |
| 10 Jun 2022 | 547.75 | 553.00 | 557.55 | 542.15 | 55157 | -1.44% |
| 09 Jun 2022 | 555.75 | 577.00 | 577.00 | 555.00 | 66559 | -3.26% |
| 08 Jun 2022 | 574.50 | 564.30 | 582.00 | 560.00 | 88373 | 1.39% |
| 07 Jun 2022 | 566.60 | 568.00 | 573.50 | 565.00 | 20542 | -1.19% |
| 06 Jun 2022 | 573.40 | 569.50 | 582.40 | 565.30 | 36683 | 0.68% |
| 03 Jun 2022 | 569.50 | 587.90 | 600.00 | 565.15 | 92108 | -2.64% |
| 02 Jun 2022 | 584.95 | 584.80 | 587.90 | 580.00 | 50098 | 0.49% |
| 01 Jun 2022 | 582.10 | 579.00 | 588.25 | 579.00 | 58200 | 0.62% |
| 31 May 2022 | 578.50 | 576.60 | 588.45 | 574.70 | 154347 | 0.66% |
| 30 May 2022 | 574.70 | 565.00 | 578.00 | 565.00 | 62053 | 2.23% |
| 27 May 2022 | 562.15 | 566.85 | 572.90 | 555.00 | 54745 | -0.39% |
| 26 May 2022 | 564.35 | 563.00 | 566.95 | 547.10 | 65049 | 0.57% |
| 25 May 2022 | 561.15 | 570.35 | 588.80 | 554.45 | 280137 | -1.61% |
| 24 May 2022 | 570.35 | 568.00 | 584.90 | 563.10 | 175775 | -0.44% |
| 23 May 2022 | 572.85 | 549.35 | 587.90 | 549.35 | 481268 | 4.51% |
| 20 May 2022 | 548.15 | 548.50 | 557.45 | 546.00 | 26039 | 0.57% |
| 19 May 2022 | 545.05 | 554.95 | 554.95 | 542.70 | 48027 | -2.19% |
| 18 May 2022 | 557.25 | 568.00 | 584.90 | 552.60 | 188606 | -2.09% |
| 17 May 2022 | 569.15 | 565.65 | 572.85 | 552.20 | 68030 | 2.06% |
| 16 May 2022 | 557.65 | 540.60 | 564.90 | 535.10 | 78454 | 3.67% |
| 13 May 2022 | 537.90 | 530.00 | 558.75 | 530.00 | 97147 | 1.89% |
| 12 May 2022 | 527.90 | 524.00 | 537.00 | 521.40 | 78479 | -0.78% |
| 11 May 2022 | 532.05 | 545.10 | 551.05 | 524.05 | 130408 | -2.37% |
| 10 May 2022 | 544.95 | 560.75 | 568.70 | 540.00 | 87904 | -2.82% |
| 09 May 2022 | 560.75 | 554.00 | 570.00 | 545.30 | 142894 | 1.20% |
| 06 May 2022 | 554.10 | 554.55 | 570.55 | 540.00 | 95791 | -0.08% |
| 05 May 2022 | 554.55 | 570.70 | 580.35 | 551.10 | 85214 | -2.34% |
| 04 May 2022 | 567.85 | 580.20 | 620.00 | 555.25 | 196252 | -0.31% |
| 02 May 2022 | 569.60 | 536.80 | 578.50 | 535.50 | 220712 | 5.64% |
| 29 Apr 2022 | 539.20 | 555.50 | 559.70 | 535.00 | 156667 | -2.58% |
| 28 Apr 2022 | 553.50 | 559.75 | 568.50 | 546.20 | 115061 | -1.12% |
| 27 Apr 2022 | 559.75 | 575.00 | 585.00 | 547.00 | 127784 | -3.10% |
| 26 Apr 2022 | 577.65 | 593.00 | 600.90 | 573.00 | 102868 | -2.35% |
| 25 Apr 2022 | 591.55 | 600.20 | 602.00 | 588.15 | 76560 | -2.21% |
| 22 Apr 2022 | 604.90 | 594.90 | 612.00 | 594.40 | 102500 | 1.36% |
| 21 Apr 2022 | 596.80 | 603.00 | 609.20 | 593.25 | 92934 | -0.79% |
| 20 Apr 2022 | 601.55 | 615.00 | 619.60 | 596.40 | 97170 | -1.39% |
| 19 Apr 2022 | 610.05 | 624.40 | 629.30 | 601.30 | 203765 | -1.40% |
| 18 Apr 2022 | 618.70 | 611.50 | 623.00 | 606.00 | 213983 | 1.33% |
| 13 Apr 2022 | 610.60 | 620.00 | 625.00 | 606.75 | 141907 | -0.76% |
| 12 Apr 2022 | 615.25 | 610.00 | 626.00 | 595.20 | 336443 | 1.33% |
| 11 Apr 2022 | 607.20 | 610.00 | 613.70 | 604.15 | 97339 | 0.50% |
| 08 Apr 2022 | 604.15 | 591.10 | 614.00 | 591.10 | 261584 | 1.73% |
| 07 Apr 2022 | 593.85 | 606.00 | 610.10 | 591.00 | 120493 | -1.94% |
| 06 Apr 2022 | 605.60 | 609.50 | 614.30 | 601.00 | 294866 | 0.63% |
| 05 Apr 2022 | 601.80 | 585.00 | 604.50 | 580.00 | 487305 | 3.90% |
| 04 Apr 2022 | 579.20 | 583.95 | 595.00 | 575.95 | 209575 | -0.81% |
| 01 Apr 2022 | 583.95 | 544.20 | 589.40 | 544.20 | 377014 | 6.76% |
| 31 Mar 2022 | 547.00 | 547.35 | 553.95 | 543.65 | 72040 | -0.06% |
| 30 Mar 2022 | 547.35 | 542.00 | 554.00 | 540.00 | 146991 | 1.49% |
| 29 Mar 2022 | 539.30 | 531.40 | 549.90 | 531.40 | 148772 | 1.10% |
| 28 Mar 2022 | 533.45 | 540.50 | 541.95 | 530.00 | 73418 | -1.71% |
| 25 Mar 2022 | 542.75 | 564.40 | 564.40 | 540.55 | 91270 | -3.16% |
| 24 Mar 2022 | 560.45 | 549.90 | 564.40 | 549.00 | 158457 | 1.79% |
| 23 Mar 2022 | 550.60 | 549.00 | 561.00 | 545.00 | 116995 | 0.79% |
| 22 Mar 2022 | 546.30 | 551.50 | 552.05 | 544.00 | 66642 | -0.94% |
| 21 Mar 2022 | 551.50 | 554.00 | 565.50 | 540.30 | 161907 | 0.03% |
| 17 Mar 2022 | 551.35 | 526.00 | 560.00 | 525.00 | 531365 | 5.57% |
| 16 Mar 2022 | 522.25 | 514.00 | 525.80 | 510.85 | 120425 | 2.26% |
| 15 Mar 2022 | 510.70 | 519.00 | 524.35 | 507.00 | 98053 | -1.68% |
| 14 Mar 2022 | 519.40 | 521.80 | 526.05 | 514.00 | 174723 | 0.34% |
| 11 Mar 2022 | 517.65 | 521.00 | 526.15 | 515.00 | 82306 | -1.16% |
| 10 Mar 2022 | 523.70 | 537.00 | 537.95 | 520.05 | 88986 | -1.39% |
| 09 Mar 2022 | 531.10 | 529.95 | 543.40 | 527.00 | 151411 | 0.83% |
| 08 Mar 2022 | 526.75 | 502.00 | 529.70 | 499.80 | 206047 | 5.52% |
| 07 Mar 2022 | 499.20 | 475.00 | 506.70 | 467.25 | 185730 | 2.46% |
| 04 Mar 2022 | 487.20 | 477.00 | 495.95 | 474.75 | 112123 | 0.51% |
| 03 Mar 2022 | 484.75 | 481.40 | 494.55 | 481.40 | 83295 | 1.09% |
| 02 Mar 2022 | 479.50 | 480.10 | 491.05 | 476.60 | 101380 | -1.32% |
| 28 Feb 2022 | 485.90 | 487.90 | 488.65 | 473.05 | 69924 | 0.65% |
| 25 Feb 2022 | 482.75 | 496.80 | 514.30 | 481.00 | 121486 | -0.26% |
| 24 Feb 2022 | 484.00 | 495.00 | 502.35 | 480.05 | 130747 | -4.43% |
| 23 Feb 2022 | 506.45 | 509.95 | 517.15 | 505.00 | 49198 | -0.69% |
| 22 Feb 2022 | 509.95 | 497.00 | 516.00 | 492.95 | 107654 | -0.36% |
| 21 Feb 2022 | 511.80 | 502.35 | 529.80 | 490.20 | 218833 | 0.24% |
| 18 Feb 2022 | 510.55 | 514.35 | 520.45 | 508.00 | 54693 | -1.12% |
| 17 Feb 2022 | 516.35 | 520.00 | 524.80 | 513.00 | 86903 | -0.31% |
| 16 Feb 2022 | 517.95 | 514.95 | 523.10 | 513.30 | 51981 | 1.09% |
| 15 Feb 2022 | 512.35 | 512.00 | 519.00 | 507.00 | 93850 | -0.06% |
| 14 Feb 2022 | 512.65 | 507.50 | 522.00 | 498.70 | 186865 | 1.46% |
| 11 Feb 2022 | 505.25 | 525.00 | 529.80 | 475.45 | 207759 | -4.15% |
| 10 Feb 2022 | 527.15 | 530.00 | 537.00 | 525.20 | 65027 | -0.50% |
| 09 Feb 2022 | 529.80 | 534.00 | 535.50 | 527.10 | 45704 | -0.45% |
| 08 Feb 2022 | 532.20 | 539.15 | 542.00 | 529.00 | 63554 | -1.19% |
| 07 Feb 2022 | 538.60 | 546.25 | 551.00 | 537.05 | 67295 | -2.15% |
| 04 Feb 2022 | 550.45 | 554.00 | 556.05 | 548.50 | 42920 | -0.23% |
| 03 Feb 2022 | 551.70 | 551.05 | 557.00 | 546.45 | 80624 | -0.29% |
| 02 Feb 2022 | 553.30 | 565.15 | 570.00 | 551.00 | 102958 | -1.57% |
| 01 Feb 2022 | 562.10 | 552.55 | 574.00 | 552.55 | 177311 | 1.84% |
| 31 Jan 2022 | 551.95 | 552.05 | 564.00 | 547.00 | 94296 | -0.02% |
| 28 Jan 2022 | 552.05 | 555.00 | 567.80 | 550.05 | 86297 | -0.05% |
| 27 Jan 2022 | 552.30 | 545.70 | 555.20 | 540.00 | 74673 | 1.16% |
| 25 Jan 2022 | 545.95 | 546.00 | 553.05 | 534.65 | 63379 | -0.64% |
| 24 Jan 2022 | 549.45 | 563.00 | 563.00 | 545.00 | 156450 | -2.88% |
| 21 Jan 2022 | 565.75 | 555.40 | 582.15 | 536.00 | 881203 | 2.30% |
| 20 Jan 2022 | 553.05 | 560.00 | 562.75 | 551.10 | 66497 | -1.01% |
| 19 Jan 2022 | 558.70 | 564.00 | 575.00 | 553.00 | 136305 | -0.90% |
| 18 Jan 2022 | 563.80 | 560.50 | 577.50 | 560.50 | 308545 | 0.68% |
| 17 Jan 2022 | 560.00 | 550.00 | 563.55 | 549.95 | 117739 | 1.34% |
| 14 Jan 2022 | 552.60 | 543.90 | 569.40 | 541.50 | 337937 | 2.12% |
| 13 Jan 2022 | 541.15 | 539.00 | 550.60 | 534.00 | 85245 | 1.11% |
| 12 Jan 2022 | 535.20 | 543.00 | 543.00 | 533.35 | 47697 | -0.30% |
| 11 Jan 2022 | 536.80 | 540.00 | 543.80 | 534.00 | 63803 | -0.08% |
| 10 Jan 2022 | 537.25 | 535.00 | 559.00 | 535.00 | 77614 | 0.47% |
| 07 Jan 2022 | 534.75 | 537.00 | 547.90 | 532.10 | 104835 | -1.38% |
| 06 Jan 2022 | 542.25 | 545.00 | 558.00 | 532.80 | 102060 | -1.34% |
| 05 Jan 2022 | 549.60 | 558.40 | 569.70 | 545.40 | 80829 | -2.46% |
| 04 Jan 2022 | 563.45 | 575.00 | 575.00 | 560.95 | 101616 | -1.68% |
| 03 Jan 2022 | 573.05 | 571.00 | 578.00 | 561.00 | 253495 | 0.36% |
| 31 Dec 2021 | 571.00 | 549.35 | 584.75 | 542.00 | 371810 | 3.94% |
| 30 Dec 2021 | 549.35 | 540.50 | 553.40 | 540.50 | 102876 | 0.89% |
| 29 Dec 2021 | 544.50 | 541.50 | 546.80 | 539.60 | 64105 | -0.38% |
| 28 Dec 2021 | 546.60 | 544.00 | 549.90 | 535.55 | 130295 | 0.95% |
| 27 Dec 2021 | 541.45 | 531.25 | 543.00 | 525.80 | 215336 | 1.92% |
| 24 Dec 2021 | 531.25 | 514.30 | 536.00 | 512.10 | 176646 | 2.40% |
| 23 Dec 2021 | 518.80 | 510.00 | 525.40 | 504.00 | 221543 | 1.59% |
| 22 Dec 2021 | 510.70 | 511.80 | 514.70 | 507.00 | 51589 | -0.21% |
| 21 Dec 2021 | 511.80 | 518.00 | 518.00 | 509.60 | 63647 | 0.44% |
| 20 Dec 2021 | 509.55 | 507.00 | 512.00 | 501.00 | 325740 | -0.03% |
| 17 Dec 2021 | 509.70 | 500.00 | 513.00 | 499.95 | 247183 | 1.41% |
| 16 Dec 2021 | 502.60 | 505.40 | 507.05 | 499.80 | 54051 | -0.55% |
| 15 Dec 2021 | 505.40 | 512.35 | 512.35 | 502.05 | 86899 | -0.73% |
| 14 Dec 2021 | 509.10 | 510.00 | 513.35 | 505.80 | 111657 | -0.25% |
| 13 Dec 2021 | 510.40 | 512.55 | 515.55 | 508.90 | 217444 | 0.08% |
| 10 Dec 2021 | 510.00 | 509.75 | 521.75 | 505.50 | 267828 | 0.56% |
| 09 Dec 2021 | 507.15 | 510.00 | 510.00 | 501.65 | 61346 | 1.74% |
| 08 Dec 2021 | 498.50 | 498.60 | 503.90 | 493.00 | 55889 | 0.12% |
| 07 Dec 2021 | 497.90 | 500.65 | 506.65 | 494.30 | 35120 | -0.55% |
| 06 Dec 2021 | 500.65 | 500.50 | 513.00 | 500.00 | 95889 | -0.68% |
| 03 Dec 2021 | 504.10 | 497.00 | 507.50 | 496.35 | 71494 | 1.75% |
| 02 Dec 2021 | 495.45 | 500.05 | 503.85 | 492.00 | 102864 | -0.55% |
| 01 Dec 2021 | 498.20 | 499.55 | 505.35 | 495.00 | 62200 | -0.27% |
| 30 Nov 2021 | 499.55 | 487.00 | 501.50 | 487.00 | 103980 | 3.60% |
| 29 Nov 2021 | 482.20 | 499.80 | 501.00 | 472.10 | 113580 | -4.64% |
| 26 Nov 2021 | 505.65 | 500.00 | 513.90 | 500.00 | 60630 | -1.46% |
| 25 Nov 2021 | 513.15 | 505.50 | 516.00 | 503.85 | 54874 | 0.89% |
| 24 Nov 2021 | 508.60 | 505.10 | 512.00 | 505.10 | 54106 | 0.69% |
| 23 Nov 2021 | 505.10 | 500.00 | 509.90 | 481.40 | 99469 | 2.08% |
| 22 Nov 2021 | 494.80 | 508.00 | 511.95 | 490.35 | 103185 | -2.47% |
| 18 Nov 2021 | 507.35 | 515.50 | 519.00 | 505.55 | 70743 | -1.19% |
| 17 Nov 2021 | 513.45 | 515.95 | 519.00 | 512.10 | 67049 | 0.37% |
| 16 Nov 2021 | 511.55 | 510.45 | 519.45 | 510.45 | 78223 | 0.22% |
| 15 Nov 2021 | 510.45 | 520.15 | 523.30 | 506.50 | 144013 | -2.46% |
| 12 Nov 2021 | 523.35 | 543.90 | 543.90 | 518.00 | 274192 | -2.70% |
| 11 Nov 2021 | 537.85 | 546.90 | 546.90 | 535.00 | 104367 | -1.06% |
| 10 Nov 2021 | 543.60 | 541.90 | 547.50 | 538.95 | 91308 | 0.86% |
| 09 Nov 2021 | 538.95 | 531.35 | 543.60 | 526.00 | 205919 | 2.42% |
| 08 Nov 2021 | 526.20 | 534.00 | 534.00 | 524.20 | 168057 | 0.02% |
| 04 Nov 2021 | 526.10 | 520.00 | 527.00 | 520.00 | 24005 | 1.45% |
| 03 Nov 2021 | 518.60 | 520.15 | 527.25 | 516.70 | 58176 | -0.66% |
| 02 Nov 2021 | 522.05 | 522.50 | 529.80 | 519.95 | 98697 | 0.32% |
| 01 Nov 2021 | 520.40 | 527.45 | 527.45 | 512.45 | 63833 | -0.11% |
| 29 Oct 2021 | 520.95 | 523.00 | 527.65 | 512.80 | 68778 | -0.43% |
| 28 Oct 2021 | 523.20 | 537.95 | 537.95 | 520.00 | 49712 | -1.96% |
| 27 Oct 2021 | 533.65 | 527.90 | 539.00 | 524.30 | 88323 | 1.71% |
| 26 Oct 2021 | 524.70 | 522.50 | 527.75 | 521.00 | 47978 | 1.12% |
| 25 Oct 2021 | 518.90 | 535.00 | 535.00 | 517.00 | 83306 | -1.84% |
| 22 Oct 2021 | 528.65 | 531.00 | 535.95 | 520.30 | 101576 | 0.27% |
| 21 Oct 2021 | 527.25 | 526.40 | 536.90 | 524.75 | 161987 | 0.59% |
| 20 Oct 2021 | 524.15 | 546.55 | 550.50 | 522.50 | 272927 | -4.29% |
| 19 Oct 2021 | 547.65 | 554.00 | 555.95 | 547.00 | 118550 | -1.00% |
| 18 Oct 2021 | 553.20 | 559.95 | 559.95 | 551.20 | 123800 | -0.23% |
| 14 Oct 2021 | 554.45 | 559.00 | 559.00 | 553.20 | 113005 | 0.09% |
| 13 Oct 2021 | 553.95 | 561.40 | 561.40 | 553.00 | 163685 | -0.81% |
| 12 Oct 2021 | 558.45 | 561.65 | 564.95 | 555.25 | 163325 | 0.17% |
| 11 Oct 2021 | 557.50 | 562.00 | 563.75 | 555.60 | 144951 | -0.02% |
| 08 Oct 2021 | 557.60 | 571.90 | 572.80 | 556.50 | 262228 | -1.83% |
| 07 Oct 2021 | 568.00 | 574.00 | 574.75 | 567.00 | 196173 | -0.68% |
| 06 Oct 2021 | 571.90 | 581.80 | 581.80 | 571.00 | 184747 | -1.21% |
| 05 Oct 2021 | 578.90 | 586.50 | 586.50 | 577.00 | 103096 | -1.24% |
| 04 Oct 2021 | 586.15 | 588.40 | 590.00 | 581.00 | 168306 | 0.51% |
| 01 Oct 2021 | 583.20 | 573.05 | 586.80 | 573.05 | 97041 | 0.71% |
| 30 Sep 2021 | 579.10 | 584.80 | 584.80 | 575.00 | 79511 | -0.07% |
| 29 Sep 2021 | 579.50 | 569.00 | 588.80 | 564.80 | 276130 | 1.63% |
| 28 Sep 2021 | 570.20 | 572.95 | 575.00 | 565.50 | 114282 | 0.04% |
| 27 Sep 2021 | 570.00 | 582.90 | 585.00 | 569.00 | 187610 | -1.88% |
| 24 Sep 2021 | 580.90 | 591.90 | 593.95 | 580.00 | 151467 | -1.60% |
| 23 Sep 2021 | 590.35 | 596.90 | 600.00 | 588.60 | 126543 | -0.69% |
| 22 Sep 2021 | 594.45 | 593.05 | 597.10 | 591.75 | 160459 | 0.24% |
| 21 Sep 2021 | 593.05 | 600.10 | 601.00 | 583.05 | 225628 | -1.20% |
| 20 Sep 2021 | 600.25 | 601.00 | 605.10 | 595.20 | 274826 | -1.09% |
| 17 Sep 2021 | 606.85 | 605.10 | 609.00 | 598.60 | 322199 | 0.55% |
| 16 Sep 2021 | 603.55 | 609.10 | 610.20 | 600.00 | 279276 | -0.88% |
| 15 Sep 2021 | 608.90 | 611.70 | 616.10 | 607.05 | 237556 | -0.16% |
| 14 Sep 2021 | 609.90 | 606.90 | 611.50 | 604.05 | 244819 | 0.86% |
| 13 Sep 2021 | 604.70 | 602.90 | 613.00 | 599.45 | 344989 | 0.33% |
| 09 Sep 2021 | 602.70 | 600.70 | 608.00 | 597.00 | 243607 | 0.22% |
| 08 Sep 2021 | 601.35 | 602.80 | 605.60 | 593.00 | 266203 | 0.09% |
| 07 Sep 2021 | 600.80 | 599.60 | 607.00 | 593.15 | 383379 | 0.20% |
| 06 Sep 2021 | 599.60 | 603.00 | 603.30 | 591.30 | 314562 | 0.07% |
| 03 Sep 2021 | 599.20 | 596.90 | 608.00 | 593.10 | 887193 | 1.81% |
| 02 Sep 2021 | 588.55 | 573.65 | 590.40 | 571.30 | 685534 | 3.07% |
| 01 Sep 2021 | 571.00 | 576.00 | 582.90 | 570.05 | 239111 | -1.25% |
| 31 Aug 2021 | 578.20 | 576.20 | 581.10 | 576.20 | 362614 | -0.28% |
| 30 Aug 2021 | 579.80 | 582.00 | 586.00 | 576.85 | 303120 | -0.28% |
| 27 Aug 2021 | 581.45 | 593.00 | 596.80 | 579.00 | 514558 | -1.77% |
| 26 Aug 2021 | 591.95 | 589.50 | 597.50 | 581.30 | 1343359 | 2.21% |
| 25 Aug 2021 | 579.15 | 586.00 | 618.85 | 575.00 | 3478581 | -0.19% |
| 24 Aug 2021 | 580.25 | 564.90 | 585.00 | 557.20 | 407215 | 3.42% |
| 23 Aug 2021 | 561.05 | 572.85 | 572.85 | 544.60 | 449966 | -0.57% |
| 20 Aug 2021 | 564.25 | 575.40 | 584.00 | 559.00 | 1035026 | -3.33% |
| 18 Aug 2021 | 583.70 | 605.00 | 623.00 | 579.00 | 3931338 | 1.24% |
| 17 Aug 2021 | 576.55 | 615.00 | 615.00 | 571.10 | 995807 | -5.01% |
| 16 Aug 2021 | 606.95 | 645.00 | 649.75 | 601.25 | 979172 | -6.53% |
| 13 Aug 2021 | 649.35 | 713.00 | 721.70 | 640.00 | 1176037 | -9.27% |
| 12 Aug 2021 | 715.70 | 708.95 | 717.75 | 698.00 | 125757 | 1.53% |
| 11 Aug 2021 | 704.90 | 707.75 | 709.10 | 672.70 | 234762 | -0.22% |
| 10 Aug 2021 | 706.45 | 713.10 | 718.30 | 696.30 | 134740 | -0.88% |
| 09 Aug 2021 | 712.70 | 732.00 | 732.00 | 712.00 | 79662 | -1.96% |
| 06 Aug 2021 | 726.95 | 725.00 | 734.00 | 718.20 | 111535 | -0.26% |
| 05 Aug 2021 | 728.85 | 729.00 | 732.70 | 710.00 | 128416 | 0.35% |
| 04 Aug 2021 | 726.30 | 765.00 | 769.40 | 723.90 | 350737 | -5.24% |
| 03 Aug 2021 | 766.50 | 772.00 | 789.75 | 760.00 | 430805 | 0.68% |
| 02 Aug 2021 | 761.35 | 725.10 | 776.15 | 723.00 | 786929 | 5.76% |
| 30 Jul 2021 | 719.90 | 720.95 | 731.75 | 715.25 | 192296 | 0.22% |
| 29 Jul 2021 | 718.30 | 708.00 | 721.00 | 708.00 | 223246 | 1.75% |
| 28 Jul 2021 | 705.95 | 707.00 | 711.00 | 691.00 | 123488 | 0.34% |
| 27 Jul 2021 | 703.55 | 702.35 | 714.80 | 692.15 | 132624 | 0.40% |
| 26 Jul 2021 | 700.75 | 700.80 | 708.50 | 680.65 | 212487 | 0.73% |
| 23 Jul 2021 | 695.70 | 708.90 | 714.95 | 693.20 | 172450 | -1.16% |
| 22 Jul 2021 | 703.85 | 720.25 | 726.20 | 701.00 | 273989 | -1.50% |
| 20 Jul 2021 | 714.55 | 727.00 | 731.00 | 704.75 | 200504 | -1.32% |
| 19 Jul 2021 | 724.10 | 734.90 | 739.00 | 722.00 | 131016 | -2.77% |
| 16 Jul 2021 | 744.75 | 757.45 | 769.00 | 740.00 | 291590 | -0.77% |
| 15 Jul 2021 | 750.55 | 724.00 | 760.00 | 720.95 | 310049 | 4.12% |
| 14 Jul 2021 | 720.85 | 719.30 | 729.90 | 714.55 | 205539 | 0.87% |
| 13 Jul 2021 | 714.60 | 726.00 | 728.80 | 710.55 | 145712 | -0.86% |
| 12 Jul 2021 | 720.80 | 741.30 | 743.70 | 716.00 | 234630 | -1.81% |
| 09 Jul 2021 | 734.05 | 740.00 | 746.00 | 731.00 | 127083 | -0.37% |
| 08 Jul 2021 | 736.75 | 747.00 | 752.55 | 727.55 | 191847 | -1.15% |
| 07 Jul 2021 | 745.35 | 745.00 | 755.95 | 735.00 | 183255 | 0.06% |
| 06 Jul 2021 | 744.90 | 763.00 | 769.80 | 742.70 | 207329 | -2.05% |
| 05 Jul 2021 | 760.50 | 775.00 | 781.90 | 751.70 | 400159 | -0.72% |
| 02 Jul 2021 | 766.00 | 746.00 | 775.00 | 739.80 | 824345 | 3.67% |
| 01 Jul 2021 | 738.90 | 730.10 | 748.00 | 725.45 | 359570 | 1.21% |
| 30 Jun 2021 | 730.10 | 729.00 | 740.00 | 725.00 | 238593 | 1.22% |
| 29 Jun 2021 | 721.30 | 704.00 | 732.80 | 702.25 | 370399 | 2.87% |
| 28 Jun 2021 | 701.20 | 710.80 | 717.90 | 693.30 | 140943 | -0.72% |
| 25 Jun 2021 | 706.30 | 712.90 | 724.00 | 702.25 | 134987 | -0.76% |
| 24 Jun 2021 | 711.70 | 730.00 | 737.00 | 708.00 | 160697 | -2.53% |
| 23 Jun 2021 | 730.15 | 739.00 | 741.95 | 721.00 | 203740 | -0.24% |
| 22 Jun 2021 | 731.90 | 733.10 | 747.95 | 730.05 | 241614 | 0.10% |
| 21 Jun 2021 | 731.20 | 729.75 | 735.00 | 711.00 | 293083 | 0.20% |
| 18 Jun 2021 | 729.75 | 713.40 | 737.80 | 686.10 | 524773 | 2.80% |
| 17 Jun 2021 | 709.85 | 709.00 | 721.00 | 702.25 | 215348 | -0.04% |
| 16 Jun 2021 | 710.15 | 714.95 | 723.80 | 704.45 | 316216 | 0.03% |
| 15 Jun 2021 | 709.95 | 703.00 | 717.95 | 693.50 | 353906 | 2.23% |
| 14 Jun 2021 | 694.45 | 698.00 | 704.65 | 686.25 | 296949 | 0.33% |
| 11 Jun 2021 | 692.15 | 693.40 | 696.00 | 686.95 | 226709 | 0.71% |
| 10 Jun 2021 | 687.25 | 687.65 | 692.35 | 679.50 | 346292 | 1.11% |
| 09 Jun 2021 | 679.70 | 710.50 | 715.00 | 675.00 | 479105 | -3.53% |
| 08 Jun 2021 | 704.60 | 710.00 | 721.05 | 700.05 | 520454 | -0.46% |
| 07 Jun 2021 | 707.85 | 714.40 | 717.35 | 705.00 | 153426 | -0.19% |
| 04 Jun 2021 | 709.20 | 711.40 | 714.15 | 705.50 | 143426 | 0.19% |
| 03 Jun 2021 | 707.85 | 715.30 | 716.00 | 705.20 | 163061 | 0.06% |
| 02 Jun 2021 | 707.40 | 708.70 | 716.80 | 702.00 | 397856 | 0.43% |
| 01 Jun 2021 | 704.35 | 722.75 | 729.70 | 699.00 | 350843 | -2.06% |
| 31 May 2021 | 719.15 | 711.25 | 730.00 | 709.05 | 502986 | -4.04% |
| 28 May 2021 | 749.40 | 754.00 | 761.25 | 744.00 | 176358 | -0.45% |
| 27 May 2021 | 752.80 | 758.10 | 762.00 | 750.10 | 182616 | -0.69% |
| 26 May 2021 | 758.00 | 749.50 | 769.00 | 748.00 | 269463 | 1.83% |
| 25 May 2021 | 744.35 | 769.40 | 775.75 | 736.60 | 197146 | -2.70% |
| 24 May 2021 | 765.00 | 779.80 | 779.80 | 757.50 | 178805 | -1.51% |
| 21 May 2021 | 776.70 | 772.40 | 794.70 | 770.00 | 319234 | 0.98% |
| 20 May 2021 | 769.20 | 769.85 | 803.00 | 762.35 | 554349 | 1.04% |
| 19 May 2021 | 761.30 | 762.00 | 770.60 | 753.30 | 192487 | -0.31% |
| 18 May 2021 | 763.70 | 768.45 | 774.25 | 753.00 | 456963 | -0.93% |
| 17 May 2021 | 770.90 | 739.90 | 816.65 | 730.35 | 2223854 | 5.20% |
| 14 May 2021 | 732.80 | 756.90 | 765.00 | 716.10 | 597084 | -2.49% |
| 12 May 2021 | 751.50 | 775.00 | 794.70 | 723.60 | 2099593 | 1.11% |
| 11 May 2021 | 743.25 | 649.00 | 784.00 | 641.20 | 2050389 | 13.66% |
| 10 May 2021 | 653.90 | 646.00 | 679.00 | 646.00 | 814709 | 2.30% |
| 07 May 2021 | 639.20 | 618.00 | 647.30 | 612.40 | 524818 | 4.71% |
| 06 May 2021 | 610.45 | 608.70 | 614.00 | 597.00 | 174862 | 0.29% |
| 05 May 2021 | 608.70 | 610.00 | 611.80 | 595.25 | 198406 | 1.26% |
| 04 May 2021 | 601.10 | 615.00 | 618.95 | 597.00 | 264296 | -1.92% |
| 03 May 2021 | 612.85 | 601.60 | 630.20 | 595.25 | 585499 | 1.41% |
| 30 Apr 2021 | 604.35 | 605.00 | 622.40 | 595.00 | 391729 | 0.36% |
| 29 Apr 2021 | 602.20 | 603.90 | 612.00 | 586.00 | 343617 | 1.01% |
| 28 Apr 2021 | 596.15 | 581.95 | 606.85 | 576.55 | 415005 | 3.26% |
| 27 Apr 2021 | 577.35 | 582.00 | 597.00 | 572.40 | 176006 | -0.82% |
| 26 Apr 2021 | 582.15 | 584.15 | 595.00 | 580.00 | 151989 | 0.34% |
| 23 Apr 2021 | 580.15 | 600.00 | 615.10 | 575.00 | 275214 | -2.80% |
| 22 Apr 2021 | 596.85 | 578.60 | 599.90 | 578.60 | 244184 | 1.86% |
| 20 Apr 2021 | 585.95 | 577.05 | 597.60 | 577.05 | 480583 | 1.92% |
| 19 Apr 2021 | 574.90 | 561.80 | 582.00 | 550.00 | 327397 | 0.90% |
| 16 Apr 2021 | 569.80 | 560.00 | 584.80 | 555.00 | 734496 | 1.23% |
| 15 Apr 2021 | 562.85 | 540.00 | 565.00 | 534.00 | 278410 | 3.90% |
| 13 Apr 2021 | 541.70 | 533.15 | 545.90 | 533.15 | 114456 | 1.60% |
| 12 Apr 2021 | 533.15 | 555.55 | 555.55 | 525.55 | 239924 | -4.26% |
| 09 Apr 2021 | 556.90 | 540.00 | 563.25 | 540.00 | 399380 | 2.83% |
| 08 Apr 2021 | 541.55 | 550.50 | 550.50 | 540.00 | 119248 | 0.67% |
| 07 Apr 2021 | 537.95 | 531.80 | 551.00 | 530.05 | 517210 | 1.68% |
| 06 Apr 2021 | 529.05 | 529.00 | 530.50 | 518.20 | 77308 | 0.25% |
| 05 Apr 2021 | 527.75 | 529.00 | 533.15 | 510.00 | 154691 | -0.02% |
| 01 Apr 2021 | 527.85 | 518.00 | 532.35 | 516.45 | 305816 | 2.88% |
| 31 Mar 2021 | 513.05 | 494.90 | 526.00 | 489.70 | 921732 | 5.10% |
| 30 Mar 2021 | 488.15 | 491.00 | 495.80 | 484.80 | 135999 | -0.08% |
| 26 Mar 2021 | 488.55 | 496.00 | 496.60 | 483.70 | 128525 | -0.06% |
| 25 Mar 2021 | 488.85 | 496.00 | 499.50 | 485.05 | 118975 | -1.03% |
| 24 Mar 2021 | 493.95 | 494.75 | 499.00 | 487.65 | 92701 | 0.22% |
| 23 Mar 2021 | 492.85 | 498.70 | 498.95 | 488.60 | 156285 | -0.46% |
| 22 Mar 2021 | 495.15 | 493.00 | 497.35 | 484.20 | 162839 | 0.89% |
| 19 Mar 2021 | 490.80 | 492.00 | 496.90 | 476.55 | 189947 | -1.21% |
| 18 Mar 2021 | 496.80 | 509.90 | 510.00 | 490.50 | 141286 | -1.80% |
| 17 Mar 2021 | 505.90 | 516.90 | 516.90 | 504.25 | 120530 | -1.14% |
| 16 Mar 2021 | 511.75 | 519.90 | 522.00 | 510.45 | 73005 | -1.01% |
| 15 Mar 2021 | 516.95 | 511.20 | 520.85 | 507.00 | 152583 | 0.66% |
| 12 Mar 2021 | 513.55 | 509.95 | 515.25 | 505.85 | 130458 | 1.02% |
| 10 Mar 2021 | 508.35 | 508.25 | 517.80 | 505.55 | 171789 | 0.52% |
| 09 Mar 2021 | 505.70 | 513.00 | 513.50 | 504.80 | 125070 | -0.78% |
| 08 Mar 2021 | 509.65 | 514.60 | 518.00 | 507.85 | 112296 | -0.06% |
| 05 Mar 2021 | 509.95 | 523.50 | 528.90 | 508.50 | 174464 | -3.12% |
| 04 Mar 2021 | 526.35 | 521.50 | 535.00 | 520.00 | 163314 | 0.93% |
| 03 Mar 2021 | 521.50 | 526.85 | 529.80 | 518.00 | 149846 | -0.52% |
| 02 Mar 2021 | 524.25 | 519.90 | 534.00 | 519.90 | 266268 | 1.36% |
| 01 Mar 2021 | 517.20 | 512.00 | 521.80 | 511.00 | 135634 | 2.01% |
| 26 Feb 2021 | 507.00 | 504.00 | 513.65 | 502.35 | 118966 | -0.30% |
| 25 Feb 2021 | 508.55 | 511.00 | 515.90 | 507.55 | 110589 | 0.05% |
| 24 Feb 2021 | 508.30 | 510.50 | 520.00 | 502.30 | 55210 | 0.07% |
| 23 Feb 2021 | 507.95 | 508.50 | 512.60 | 505.05 | 69111 | 0.12% |
| 22 Feb 2021 | 507.35 | 510.10 | 514.95 | 505.00 | 97182 | -0.49% |
| 19 Feb 2021 | 509.85 | 513.00 | 518.60 | 507.00 | 142988 | -0.96% |
| 18 Feb 2021 | 514.80 | 514.00 | 520.40 | 512.00 | 114820 | 0.84% |
| 17 Feb 2021 | 510.50 | 515.85 | 521.90 | 504.00 | 355909 | -1.28% |
| 16 Feb 2021 | 517.10 | 524.95 | 529.55 | 515.85 | 171024 | -1.28% |
| 15 Feb 2021 | 523.80 | 531.90 | 534.70 | 522.25 | 123759 | -1.30% |
| 12 Feb 2021 | 530.70 | 532.10 | 542.35 | 527.80 | 278165 | -0.25% |
| 11 Feb 2021 | 532.05 | 523.80 | 540.50 | 523.00 | 316127 | 2.06% |
| 10 Feb 2021 | 521.30 | 546.00 | 547.95 | 520.25 | 410389 | -4.05% |
| 09 Feb 2021 | 543.30 | 564.90 | 567.00 | 540.95 | 444379 | -3.23% |
| 08 Feb 2021 | 561.45 | 561.95 | 566.90 | 558.05 | 148265 | 0.34% |
| 05 Feb 2021 | 559.55 | 568.80 | 569.30 | 557.00 | 172373 | -0.16% |
| 04 Feb 2021 | 560.45 | 554.90 | 571.95 | 553.40 | 535190 | 1.62% |
| 03 Feb 2021 | 551.50 | 551.55 | 557.20 | 548.35 | 192314 | 0.08% |
| 02 Feb 2021 | 551.05 | 544.70 | 554.00 | 543.05 | 218150 | 1.74% |
| 01 Feb 2021 | 541.60 | 551.90 | 557.25 | 537.00 | 321091 | -0.81% |
| 29 Jan 2021 | 546.00 | 548.55 | 562.00 | 540.00 | 319584 | 0.03% |
| 28 Jan 2021 | 545.85 | 541.00 | 549.00 | 529.85 | 369987 | 0.78% |
| 27 Jan 2021 | 541.60 | 537.05 | 547.00 | 535.00 | 151750 | -0.60% |
| 25 Jan 2021 | 544.85 | 547.00 | 551.00 | 526.80 | 192158 | -0.11% |
| 22 Jan 2021 | 545.45 | 527.80 | 547.90 | 527.55 | 410068 | 3.34% |
| 21 Jan 2021 | 527.80 | 552.25 | 555.95 | 521.00 | 252625 | -3.81% |
| 20 Jan 2021 | 548.70 | 548.70 | 557.00 | 543.40 | 301882 | 0.78% |
| 19 Jan 2021 | 544.45 | 540.35 | 552.00 | 540.35 | 150410 | 0.44% |
| 18 Jan 2021 | 542.05 | 547.90 | 550.85 | 529.65 | 200212 | -0.64% |
| 15 Jan 2021 | 545.55 | 562.00 | 564.80 | 540.00 | 261869 | -2.30% |
| 14 Jan 2021 | 558.40 | 544.85 | 561.75 | 541.10 | 416155 | 3.28% |
| 13 Jan 2021 | 540.65 | 556.00 | 556.00 | 526.55 | 345730 | -2.20% |
| 12 Jan 2021 | 552.80 | 560.00 | 566.00 | 550.00 | 645942 | -0.96% |
| 11 Jan 2021 | 558.15 | 537.00 | 564.30 | 534.50 | 1837464 | 4.30% |
| 08 Jan 2021 | 535.15 | 531.70 | 537.00 | 529.30 | 287020 | 1.30% |
| 07 Jan 2021 | 528.30 | 531.05 | 535.00 | 525.05 | 239881 | 0.21% |
| 06 Jan 2021 | 527.20 | 531.90 | 539.90 | 518.70 | 471218 | -0.17% |
| 05 Jan 2021 | 528.10 | 526.70 | 530.00 | 516.10 | 244104 | 0.22% |
| 04 Jan 2021 | 526.95 | 522.10 | 529.65 | 521.60 | 227103 | 0.97% |
| 01 Jan 2021 | 521.90 | 520.40 | 526.50 | 520.40 | 151164 | 0.37% |
| 31 Dec 2020 | 520.00 | 520.65 | 524.00 | 517.70 | 164666 | -0.12% |
| 30 Dec 2020 | 520.65 | 529.40 | 532.20 | 517.60 | 187858 | -1.54% |
| 29 Dec 2020 | 528.80 | 521.50 | 533.00 | 516.65 | 587558 | 2.35% |
| 28 Dec 2020 | 516.65 | 517.00 | 521.50 | 513.10 | 164885 | 1.06% |
| 24 Dec 2020 | 511.25 | 514.80 | 522.30 | 510.10 | 174405 | -0.32% |
| 23 Dec 2020 | 512.90 | 507.00 | 518.00 | 499.00 | 251470 | 2.13% |
| 22 Dec 2020 | 502.20 | 495.00 | 507.00 | 480.65 | 284853 | 0.70% |
| 21 Dec 2020 | 498.70 | 520.00 | 525.00 | 493.75 | 346341 | -3.79% |
| 18 Dec 2020 | 518.35 | 526.70 | 531.00 | 515.95 | 245593 | -1.09% |
| 17 Dec 2020 | 524.05 | 538.60 | 540.30 | 521.50 | 344543 | -2.25% |
| 16 Dec 2020 | 536.10 | 545.00 | 547.45 | 532.00 | 443890 | -0.57% |
| 15 Dec 2020 | 539.20 | 530.00 | 548.05 | 526.70 | 1463470 | 2.11% |
| 14 Dec 2020 | 528.05 | 534.65 | 541.80 | 524.00 | 642642 | 0.13% |
| 11 Dec 2020 | 527.35 | 530.00 | 537.75 | 518.75 | 948172 | -0.14% |
| 10 Dec 2020 | 528.10 | 523.80 | 533.00 | 510.05 | 1611686 | 1.46% |
| 09 Dec 2020 | 520.50 | 510.10 | 524.20 | 505.00 | 1827485 | 3.41% |
| 08 Dec 2020 | 503.35 | 522.00 | 528.60 | 495.00 | 1008297 | -2.58% |
| 07 Dec 2020 | 516.70 | 496.00 | 521.00 | 490.55 | 1724204 | 4.34% |
| 04 Dec 2020 | 495.20 | 494.80 | 499.00 | 488.50 | 528760 | 1.50% |
| 03 Dec 2020 | 487.90 | 485.00 | 494.05 | 480.10 | 500665 | 1.09% |
| 02 Dec 2020 | 482.65 | 489.45 | 490.50 | 481.00 | 288584 | -0.62% |
| 01 Dec 2020 | 485.65 | 495.00 | 495.10 | 480.40 | 311469 | -1.05% |
| 27 Nov 2020 | 490.80 | 502.00 | 502.00 | 490.00 | 299528 | -1.51% |
| 26 Nov 2020 | 498.35 | 504.25 | 505.15 | 494.00 | 189890 | -0.44% |
| 25 Nov 2020 | 500.55 | 507.00 | 511.00 | 496.00 | 311234 | 0.27% |
| 24 Nov 2020 | 499.20 | 507.20 | 507.20 | 498.20 | 187912 | -1.09% |
| 23 Nov 2020 | 504.70 | 512.20 | 514.00 | 501.05 | 168296 | -0.97% |
| 20 Nov 2020 | 509.65 | 502.35 | 512.00 | 498.05 | 360105 | 1.87% |
| 19 Nov 2020 | 500.30 | 504.00 | 509.30 | 498.50 | 292734 | -2.06% |
| 18 Nov 2020 | 510.80 | 510.95 | 519.00 | 502.55 | 195033 | -0.62% |
| 17 Nov 2020 | 514.00 | 512.00 | 517.85 | 504.00 | 174218 | 0.68% |
| 14 Nov 2020 | 510.55 | 511.50 | 513.00 | 506.20 | 23206 | 0.94% |
| 13 Nov 2020 | 505.80 | 496.00 | 509.00 | 494.00 | 218514 | 2.83% |
| 12 Nov 2020 | 491.90 | 511.55 | 511.55 | 486.00 | 537051 | -3.84% |
| 11 Nov 2020 | 511.55 | 530.00 | 540.00 | 509.95 | 241684 | -3.01% |
| 10 Nov 2020 | 527.40 | 530.90 | 544.00 | 518.00 | 392986 | -0.34% |
| 09 Nov 2020 | 529.20 | 530.00 | 539.45 | 518.75 | 325253 | 1.26% |
| 06 Nov 2020 | 522.60 | 514.80 | 528.00 | 509.70 | 359776 | 3.08% |
| 05 Nov 2020 | 507.00 | 501.10 | 509.00 | 497.00 | 82530 | 1.60% |
| 04 Nov 2020 | 499.00 | 500.00 | 510.20 | 477.50 | 144879 | -0.60% |
| 03 Nov 2020 | 502.00 | 477.00 | 504.90 | 477.00 | 327597 | 6.81% |
| 02 Nov 2020 | 470.00 | 508.50 | 513.05 | 463.05 | 368682 | -7.29% |
| 30 Oct 2020 | 506.95 | 512.90 | 513.90 | 505.50 | 133096 | -1.75% |
| 29 Oct 2020 | 516.00 | 521.00 | 521.05 | 503.00 | 173705 | -1.77% |
| 28 Oct 2020 | 525.30 | 547.00 | 548.65 | 520.65 | 216989 | -3.59% |
| 27 Oct 2020 | 544.85 | 543.95 | 548.75 | 530.85 | 138512 | 0.23% |
| 26 Oct 2020 | 543.60 | 525.00 | 557.75 | 525.00 | 630027 | 3.48% |
| 23 Oct 2020 | 525.30 | 525.90 | 532.30 | 523.00 | 57372 | 0.42% |
| 22 Oct 2020 | 523.10 | 543.85 | 543.85 | 518.65 | 157068 | -4.12% |
| 21 Oct 2020 | 545.55 | 544.00 | 548.00 | 532.80 | 97623 | 0.01% |
| 20 Oct 2020 | 545.50 | 541.00 | 553.55 | 538.80 | 132504 | 0.28% |
| 19 Oct 2020 | 543.95 | 548.60 | 550.00 | 533.25 | 285984 | -0.99% |
| 16 Oct 2020 | 549.40 | 519.00 | 557.60 | 514.00 | 424634 | 5.87% |
| 15 Oct 2020 | 518.95 | 524.80 | 529.90 | 515.90 | 87088 | -1.11% |
| 14 Oct 2020 | 524.80 | 521.00 | 529.35 | 517.90 | 141255 | 1.00% |
| 13 Oct 2020 | 519.60 | 521.60 | 525.00 | 514.95 | 76042 | 0.11% |
| 12 Oct 2020 | 519.05 | 534.00 | 540.00 | 516.00 | 83246 | -1.14% |
| 09 Oct 2020 | 525.05 | 529.40 | 536.75 | 521.00 | 103711 | -0.40% |
| 08 Oct 2020 | 527.15 | 533.30 | 542.70 | 522.70 | 146096 | -1.15% |
| 07 Oct 2020 | 533.30 | 551.80 | 553.30 | 530.10 | 105671 | -2.73% |
| 06 Oct 2020 | 548.25 | 556.30 | 557.40 | 543.40 | 117554 | -0.88% |
| 05 Oct 2020 | 553.10 | 545.00 | 559.00 | 542.10 | 165386 | 0.72% |
| 01 Oct 2020 | 549.15 | 538.40 | 553.65 | 533.00 | 181760 | 3.37% |
| 30 Sep 2020 | 531.25 | 544.80 | 549.70 | 525.00 | 126910 | -2.06% |
| 29 Sep 2020 | 542.40 | 558.80 | 563.95 | 538.60 | 142563 | -2.35% |
| 28 Sep 2020 | 555.45 | 538.75 | 559.90 | 535.05 | 230678 | 5.19% |
| 25 Sep 2020 | 528.05 | 523.00 | 533.95 | 517.05 | 168324 | 1.42% |
| 24 Sep 2020 | 520.65 | 516.00 | 529.25 | 510.80 | 136504 | -0.72% |
| 23 Sep 2020 | 524.45 | 527.00 | 543.35 | 513.10 | 235475 | 0.26% |
| 22 Sep 2020 | 523.10 | 559.80 | 563.80 | 518.35 | 325651 | -5.71% |
| 21 Sep 2020 | 554.75 | 584.90 | 587.80 | 550.00 | 211176 | -4.67% |
| 18 Sep 2020 | 581.90 | 584.90 | 590.00 | 574.50 | 103823 | 0.15% |
| 17 Sep 2020 | 581.00 | 579.00 | 591.80 | 574.95 | 183710 | 0.51% |
| 16 Sep 2020 | 578.05 | 551.50 | 586.45 | 548.10 | 514111 | 5.12% |
| 15 Sep 2020 | 549.90 | 553.00 | 557.75 | 547.10 | 208246 | 0.25% |
| 14 Sep 2020 | 548.55 | 535.30 | 551.95 | 535.30 | 308998 | 4.52% |
| 11 Sep 2020 | 524.85 | 532.85 | 539.70 | 522.55 | 233644 | -1.40% |
| 10 Sep 2020 | 532.30 | 540.50 | 547.20 | 527.00 | 237033 | -1.06% |
| 09 Sep 2020 | 538.00 | 546.40 | 563.10 | 507.00 | 820647 | -1.83% |
| 08 Sep 2020 | 548.05 | 573.90 | 574.35 | 545.00 | 174723 | -4.19% |
| 07 Sep 2020 | 572.00 | 585.75 | 589.50 | 570.00 | 120935 | -1.85% |
| 04 Sep 2020 | 582.80 | 581.20 | 598.15 | 579.00 | 149721 | -3.11% |
| 03 Sep 2020 | 601.50 | 595.90 | 609.80 | 591.50 | 187782 | 0.87% |
| 02 Sep 2020 | 596.30 | 580.40 | 601.80 | 578.00 | 319351 | 3.19% |
| 01 Sep 2020 | 577.85 | 585.00 | 590.70 | 567.25 | 179761 | 0.00% |
| 31 Aug 2020 | 577.85 | 622.90 | 622.90 | 575.00 | 294398 | -6.40% |
| 28 Aug 2020 | 617.35 | 624.00 | 633.95 | 615.00 | 320955 | -0.33% |
| 27 Aug 2020 | 619.40 | 630.00 | 635.75 | 615.00 | 235452 | -2.40% |
| 26 Aug 2020 | 634.65 | 642.50 | 645.95 | 626.25 | 346054 | -0.63% |
| 25 Aug 2020 | 638.70 | 603.65 | 657.40 | 596.15 | 1406753 | 6.25% |
| 24 Aug 2020 | 601.15 | 608.80 | 610.40 | 600.00 | 152670 | -0.69% |
| 21 Aug 2020 | 605.30 | 617.30 | 620.65 | 601.10 | 202778 | -1.14% |
| 20 Aug 2020 | 612.30 | 610.80 | 624.20 | 610.05 | 302877 | -0.92% |
| 19 Aug 2020 | 618.00 | 605.00 | 629.30 | 603.20 | 559815 | 2.82% |
| 18 Aug 2020 | 601.05 | 607.00 | 611.95 | 598.25 | 279460 | -0.45% |
| 17 Aug 2020 | 603.75 | 611.40 | 617.95 | 595.50 | 318377 | 0.00% |
| 14 Aug 2020 | 603.75 | 627.00 | 629.00 | 594.90 | 748466 | -1.13% |
| 13 Aug 2020 | 610.65 | 664.70 | 677.80 | 593.00 | 2040704 | -6.40% |
| 12 Aug 2020 | 652.40 | 655.00 | 657.55 | 642.25 | 224853 | -0.53% |
| 11 Aug 2020 | 655.90 | 658.40 | 668.15 | 645.00 | 369186 | 0.59% |
| 10 Aug 2020 | 652.05 | 662.60 | 680.00 | 647.00 | 769577 | -0.72% |
| 07 Aug 2020 | 656.75 | 605.70 | 682.50 | 604.25 | 1989192 | 8.89% |
| 06 Aug 2020 | 603.15 | 596.55 | 606.75 | 589.25 | 287558 | 2.04% |
| 05 Aug 2020 | 591.10 | 600.35 | 607.75 | 588.20 | 138371 | -1.51% |
| 04 Aug 2020 | 600.15 | 610.00 | 613.25 | 596.55 | 125679 | -1.12% |
| 03 Aug 2020 | 606.95 | 603.40 | 624.40 | 600.10 | 329382 | 0.44% |
| 31 Jul 2020 | 604.30 | 588.00 | 617.35 | 585.20 | 240815 | 1.61% |
| 30 Jul 2020 | 594.75 | 602.00 | 611.95 | 592.00 | 168309 | -0.71% |
| 29 Jul 2020 | 599.00 | 579.00 | 602.00 | 578.95 | 326806 | 3.93% |
| 28 Jul 2020 | 576.35 | 570.25 | 582.95 | 570.25 | 213282 | 0.81% |
| 27 Jul 2020 | 571.70 | 588.20 | 594.80 | 566.20 | 195209 | -2.01% |
| 24 Jul 2020 | 583.40 | 597.50 | 599.80 | 570.80 | 248021 | -2.47% |
| 23 Jul 2020 | 598.20 | 610.35 | 617.50 | 590.00 | 278305 | -1.97% |
| 22 Jul 2020 | 610.20 | 629.95 | 631.00 | 604.15 | 320114 | -3.13% |
| 21 Jul 2020 | 629.90 | 618.00 | 638.90 | 612.00 | 1329456 | 2.81% |
| 20 Jul 2020 | 612.70 | 593.90 | 618.60 | 586.00 | 836918 | 3.48% |
| 17 Jul 2020 | 592.10 | 590.95 | 598.70 | 584.20 | 250523 | 0.59% |
| 16 Jul 2020 | 588.65 | 575.00 | 595.00 | 568.75 | 236124 | 3.44% |
| 15 Jul 2020 | 569.05 | 561.80 | 576.00 | 557.40 | 177746 | 2.27% |
| 14 Jul 2020 | 556.40 | 559.75 | 571.05 | 551.00 | 189461 | -1.08% |
| 13 Jul 2020 | 562.45 | 572.65 | 578.30 | 560.00 | 131995 | -1.23% |
| 10 Jul 2020 | 569.45 | 584.00 | 586.55 | 565.00 | 185376 | -2.77% |
| 09 Jul 2020 | 585.70 | 583.90 | 594.60 | 577.35 | 230056 | 1.24% |
| 08 Jul 2020 | 578.50 | 570.00 | 609.80 | 566.35 | 859615 | 2.06% |
| 07 Jul 2020 | 566.85 | 580.00 | 585.00 | 563.20 | 152369 | -2.33% |
| 06 Jul 2020 | 580.35 | 588.40 | 589.80 | 574.15 | 150839 | -0.18% |
| 03 Jul 2020 | 581.40 | 583.90 | 599.05 | 575.25 | 243807 | 0.14% |
| 02 Jul 2020 | 580.60 | 585.00 | 585.00 | 571.50 | 106420 | 0.05% |
| 01 Jul 2020 | 580.30 | 577.40 | 588.00 | 576.10 | 203624 | 1.13% |
| 30 Jun 2020 | 573.80 | 580.50 | 583.80 | 570.00 | 228681 | -0.13% |
| 29 Jun 2020 | 574.55 | 563.55 | 585.00 | 555.55 | 409652 | 1.95% |
| 26 Jun 2020 | 563.55 | 580.00 | 580.00 | 560.00 | 148702 | -2.21% |
| 25 Jun 2020 | 576.30 | 560.00 | 594.80 | 551.00 | 405012 | 2.60% |
| 24 Jun 2020 | 561.70 | 575.30 | 581.55 | 557.00 | 205212 | -2.16% |
| 23 Jun 2020 | 574.10 | 584.15 | 588.40 | 572.00 | 266543 | -1.05% |
| 22 Jun 2020 | 580.20 | 607.70 | 607.70 | 576.00 | 213380 | -2.82% |
| 19 Jun 2020 | 597.05 | 625.35 | 628.35 | 591.25 | 274946 | -4.53% |
| 18 Jun 2020 | 625.35 | 595.00 | 634.00 | 576.35 | 708408 | 3.91% |
| 17 Jun 2020 | 601.80 | 618.00 | 629.80 | 592.00 | 940304 | -0.73% |
| 16 Jun 2020 | 606.20 | 560.00 | 620.00 | 555.05 | 1190238 | 10.64% |
| 15 Jun 2020 | 547.90 | 524.50 | 554.00 | 522.00 | 467898 | 4.72% |
| 12 Jun 2020 | 523.20 | 485.00 | 527.00 | 485.00 | 298569 | 1.20% |
| 11 Jun 2020 | 517.00 | 516.90 | 523.00 | 510.10 | 134022 | 0.92% |
| 10 Jun 2020 | 512.30 | 522.00 | 522.00 | 501.00 | 98820 | -0.18% |
| 09 Jun 2020 | 513.20 | 510.00 | 518.00 | 506.05 | 138056 | 1.08% |
| 08 Jun 2020 | 507.70 | 524.65 | 529.00 | 503.30 | 216245 | -2.11% |
| 05 Jun 2020 | 518.65 | 519.90 | 522.95 | 510.20 | 196732 | 0.72% |
| 04 Jun 2020 | 514.95 | 503.90 | 525.00 | 501.00 | 534805 | 3.25% |
| 03 Jun 2020 | 498.75 | 494.90 | 508.00 | 487.00 | 385267 | 0.78% |
| 02 Jun 2020 | 494.90 | 499.00 | 516.00 | 475.10 | 1259786 | 4.29% |
| 01 Jun 2020 | 474.55 | 408.00 | 477.95 | 405.10 | 710111 | 19.14% |
| 29 May 2020 | 398.30 | 411.60 | 420.00 | 394.20 | 173410 | -3.84% |
| 28 May 2020 | 414.20 | 423.90 | 427.00 | 408.00 | 147444 | -1.22% |
| 27 May 2020 | 419.30 | 411.00 | 427.00 | 410.95 | 247947 | 2.78% |
| 26 May 2020 | 407.95 | 398.00 | 412.00 | 395.35 | 147991 | 3.27% |
| 22 May 2020 | 395.05 | 392.90 | 397.75 | 380.15 | 242365 | 1.91% |
| 21 May 2020 | 387.65 | 380.00 | 389.95 | 377.00 | 111991 | 3.43% |
| 20 May 2020 | 374.80 | 364.70 | 384.00 | 360.05 | 148927 | 2.57% |
| 19 May 2020 | 365.40 | 374.90 | 378.95 | 358.00 | 75987 | -1.96% |
| 18 May 2020 | 372.70 | 379.85 | 381.90 | 366.00 | 124808 | -1.02% |
| 15 May 2020 | 376.55 | 376.00 | 380.00 | 371.10 | 137865 | 1.48% |
| 14 May 2020 | 371.05 | 369.50 | 375.00 | 359.20 | 124595 | 0.56% |
| 13 May 2020 | 369.00 | 378.35 | 378.35 | 362.25 | 119902 | 2.40% |
| 12 May 2020 | 360.35 | 366.95 | 369.75 | 356.00 | 91964 | -1.04% |
| 11 May 2020 | 364.15 | 368.00 | 373.85 | 361.50 | 123452 | 0.12% |
| 08 May 2020 | 363.70 | 373.80 | 374.80 | 361.35 | 109121 | -1.42% |
| 07 May 2020 | 368.95 | 372.70 | 374.55 | 365.10 | 81296 | -0.73% |
| 06 May 2020 | 371.65 | 377.45 | 379.00 | 366.30 | 125676 | -0.43% |
| 05 May 2020 | 373.25 | 382.15 | 387.90 | 371.05 | 91191 | -1.28% |
| 04 May 2020 | 378.10 | 351.95 | 384.00 | 351.95 | 145990 | 1.83% |
| 30 Apr 2020 | 371.30 | 382.25 | 388.90 | 368.00 | 160311 | -2.02% |
| 29 Apr 2020 | 378.95 | 371.50 | 385.00 | 371.50 | 124181 | 2.88% |
| 28 Apr 2020 | 368.35 | 382.50 | 382.50 | 360.25 | 146024 | -2.28% |
| 27 Apr 2020 | 376.95 | 384.90 | 391.20 | 375.05 | 110652 | 0.05% |
| 24 Apr 2020 | 376.75 | 377.20 | 398.00 | 370.00 | 182899 | -2.56% |
| 23 Apr 2020 | 386.65 | 374.00 | 390.00 | 370.55 | 170116 | 3.72% |
| 22 Apr 2020 | 372.80 | 359.00 | 388.00 | 353.20 | 238740 | 2.61% |
| 21 Apr 2020 | 363.30 | 369.00 | 374.45 | 350.00 | 81091 | -3.09% |
| 20 Apr 2020 | 374.90 | 383.00 | 395.00 | 371.00 | 105525 | -1.19% |
| 17 Apr 2020 | 379.40 | 397.95 | 399.45 | 366.25 | 199790 | -0.18% |
| 16 Apr 2020 | 380.10 | 336.75 | 385.00 | 321.00 | 436352 | 12.19% |
| 15 Apr 2020 | 338.80 | 333.00 | 360.90 | 324.05 | 330249 | 4.71% |
| 13 Apr 2020 | 323.55 | 340.00 | 342.00 | 315.20 | 183917 | -2.63% |
| 09 Apr 2020 | 332.30 | 321.20 | 341.55 | 316.65 | 124186 | 7.30% |
| 08 Apr 2020 | 309.70 | 314.80 | 321.15 | 305.00 | 134327 | -0.23% |
| 07 Apr 2020 | 310.40 | 318.90 | 318.90 | 296.70 | 138481 | 2.31% |
| 03 Apr 2020 | 303.40 | 334.00 | 334.00 | 301.10 | 69477 | -5.20% |
| 01 Apr 2020 | 320.05 | 341.90 | 341.90 | 315.00 | 52087 | -6.39% |
| 31 Mar 2020 | 341.90 | 338.00 | 355.00 | 312.00 | 128447 | 7.69% |
| 30 Mar 2020 | 317.50 | 316.50 | 322.70 | 312.00 | 30539 | -1.67% |
| 27 Mar 2020 | 322.90 | 337.00 | 342.00 | 301.55 | 116946 | -1.31% |
| 26 Mar 2020 | 327.20 | 335.00 | 338.00 | 317.30 | 65376 | 2.06% |
| 25 Mar 2020 | 320.60 | 300.00 | 329.90 | 300.00 | 75870 | 3.69% |
| 24 Mar 2020 | 309.20 | 297.00 | 314.60 | 273.75 | 100773 | 4.46% |
| 23 Mar 2020 | 296.00 | 331.00 | 331.00 | 289.95 | 125620 | -13.42% |
| 20 Mar 2020 | 341.90 | 355.25 | 368.90 | 330.00 | 151606 | -3.92% |
| 19 Mar 2020 | 355.85 | 360.00 | 369.00 | 330.00 | 116781 | -4.75% |
| 18 Mar 2020 | 373.60 | 390.00 | 395.50 | 370.00 | 148107 | -4.91% |
| 17 Mar 2020 | 392.90 | 399.60 | 407.40 | 385.50 | 84187 | -1.66% |
| 16 Mar 2020 | 399.55 | 418.70 | 420.00 | 395.00 | 139412 | -4.68% |
| 13 Mar 2020 | 419.15 | 361.00 | 444.45 | 352.00 | 124451 | 4.53% |
| 12 Mar 2020 | 401.00 | 401.00 | 425.95 | 375.00 | 102804 | -1.44% |
| 11 Mar 2020 | 406.85 | 405.00 | 418.00 | 404.00 | 126815 | -0.33% |
| 09 Mar 2020 | 408.20 | 414.90 | 414.90 | 403.05 | 87077 | -2.04% |
| 06 Mar 2020 | 416.70 | 423.00 | 430.50 | 411.05 | 166794 | -2.24% |
| 05 Mar 2020 | 426.25 | 437.00 | 438.10 | 424.00 | 142448 | -1.39% |
| 04 Mar 2020 | 432.25 | 438.40 | 438.40 | 425.55 | 95835 | 0.22% |
| 03 Mar 2020 | 431.30 | 423.00 | 435.85 | 423.00 | 49679 | 2.06% |
| 02 Mar 2020 | 422.60 | 430.15 | 453.00 | 412.00 | 83719 | -1.40% |
| 28 Feb 2020 | 428.60 | 438.00 | 446.35 | 421.00 | 54111 | -4.96% |
| 27 Feb 2020 | 450.95 | 447.35 | 455.95 | 437.70 | 84046 | 1.68% |
| 26 Feb 2020 | 443.50 | 445.00 | 450.00 | 438.10 | 63950 | -1.07% |
| 25 Feb 2020 | 448.30 | 453.00 | 456.95 | 446.00 | 52369 | -0.69% |
| 24 Feb 2020 | 451.40 | 454.60 | 459.75 | 448.20 | 77011 | -0.70% |
| 20 Feb 2020 | 454.60 | 461.50 | 473.95 | 450.25 | 106196 | -2.37% |
| 19 Feb 2020 | 465.65 | 466.00 | 468.70 | 459.20 | 66869 | 1.01% |
| 18 Feb 2020 | 461.00 | 472.85 | 473.65 | 451.00 | 78126 | -2.30% |
| 17 Feb 2020 | 471.85 | 470.85 | 474.95 | 462.10 | 51113 | 1.11% |
| 14 Feb 2020 | 466.65 | 468.85 | 473.00 | 463.00 | 42244 | 0.27% |
| 13 Feb 2020 | 465.40 | 470.05 | 476.75 | 462.05 | 45482 | -1.40% |
| 12 Feb 2020 | 472.00 | 479.80 | 479.80 | 470.30 | 26223 | -0.14% |
| 11 Feb 2020 | 472.65 | 471.35 | 476.05 | 470.00 | 39017 | 0.57% |
| 10 Feb 2020 | 469.95 | 478.80 | 482.50 | 469.00 | 58584 | -1.30% |
| 07 Feb 2020 | 476.15 | 484.85 | 484.85 | 473.00 | 55454 | -1.39% |
| 06 Feb 2020 | 482.85 | 504.00 | 504.00 | 480.00 | 148378 | -2.87% |
| 05 Feb 2020 | 497.10 | 472.00 | 506.00 | 471.40 | 319791 | 6.24% |
| 04 Feb 2020 | 467.90 | 471.40 | 478.60 | 466.00 | 39177 | 0.20% |
| 03 Feb 2020 | 466.95 | 469.00 | 476.90 | 464.00 | 37999 | -1.02% |
| 01 Feb 2020 | 471.75 | 475.25 | 490.00 | 470.00 | 88125 | -1.02% |
| 31 Jan 2020 | 476.60 | 480.00 | 480.00 | 472.00 | 34059 | -0.12% |
| 30 Jan 2020 | 477.15 | 476.50 | 485.00 | 472.35 | 74338 | 0.35% |
| 29 Jan 2020 | 475.50 | 479.80 | 488.75 | 473.00 | 90073 | -0.09% |
| 28 Jan 2020 | 475.95 | 479.05 | 483.60 | 472.00 | 44054 | -0.22% |
| 27 Jan 2020 | 477.00 | 482.50 | 485.85 | 476.00 | 44427 | -1.14% |
| 24 Jan 2020 | 482.50 | 487.45 | 489.70 | 479.05 | 43261 | -0.46% |
| 23 Jan 2020 | 484.75 | 481.80 | 492.90 | 481.80 | 96357 | 1.12% |
| 22 Jan 2020 | 479.40 | 476.10 | 497.90 | 474.05 | 185617 | 0.62% |
| 21 Jan 2020 | 476.45 | 479.00 | 480.50 | 472.50 | 56795 | 0.52% |
| 20 Jan 2020 | 474.00 | 480.00 | 483.00 | 465.95 | 282743 | -4.01% |
| 17 Jan 2020 | 493.80 | 501.00 | 503.35 | 491.15 | 48874 | -0.84% |
| 16 Jan 2020 | 498.00 | 493.70 | 507.85 | 491.30 | 84498 | 0.85% |
| 15 Jan 2020 | 493.80 | 494.05 | 497.95 | 491.00 | 40683 | -0.35% |
| 14 Jan 2020 | 495.55 | 500.60 | 514.75 | 492.50 | 79395 | -1.30% |
| 13 Jan 2020 | 502.10 | 493.35 | 505.00 | 488.80 | 73673 | 2.72% |
| 10 Jan 2020 | 488.80 | 498.40 | 499.80 | 486.95 | 59858 | -1.42% |
| 09 Jan 2020 | 495.85 | 481.00 | 507.15 | 481.00 | 157988 | 3.79% |
| 08 Jan 2020 | 477.75 | 485.00 | 491.05 | 475.00 | 106874 | -2.66% |
| 07 Jan 2020 | 490.80 | 499.95 | 504.00 | 486.85 | 65410 | -0.23% |
| 06 Jan 2020 | 491.95 | 500.00 | 500.00 | 486.50 | 69537 | -1.64% |
| 03 Jan 2020 | 500.15 | 500.00 | 508.75 | 497.50 | 77636 | -0.37% |
| 02 Jan 2020 | 502.00 | 501.00 | 504.70 | 496.00 | 99092 | 0.25% |
| 01 Jan 2020 | 500.75 | 508.75 | 512.00 | 498.00 | 127233 | -1.53% |
| 31 Dec 2019 | 508.55 | 516.80 | 518.75 | 506.00 | 142053 | -1.49% |
| 30 Dec 2019 | 516.25 | 533.00 | 533.00 | 512.75 | 267384 | -4.11% |
| 27 Dec 2019 | 538.40 | 502.35 | 548.00 | 500.00 | 1410892 | 12.60% |
| 26 Dec 2019 | 478.15 | 483.30 | 487.50 | 475.00 | 44508 | -1.07% |
| 24 Dec 2019 | 483.30 | 469.10 | 499.80 | 464.40 | 152752 | 3.35% |
| 23 Dec 2019 | 467.65 | 473.70 | 477.40 | 466.30 | 37220 | -0.57% |
| 20 Dec 2019 | 470.35 | 475.35 | 479.90 | 468.35 | 46669 | -1.05% |
| 19 Dec 2019 | 475.35 | 476.45 | 483.70 | 471.00 | 37317 | -0.22% |
| 18 Dec 2019 | 476.40 | 471.20 | 478.00 | 468.55 | 25002 | 1.14% |
| 17 Dec 2019 | 471.05 | 466.00 | 472.85 | 462.05 | 47407 | 1.12% |
| 16 Dec 2019 | 465.85 | 478.60 | 488.60 | 464.00 | 56354 | -3.02% |
| 13 Dec 2019 | 480.35 | 478.10 | 485.25 | 475.20 | 36217 | 0.08% |
| 12 Dec 2019 | 479.95 | 461.30 | 481.75 | 461.30 | 73705 | 4.31% |
| 11 Dec 2019 | 460.10 | 461.00 | 471.25 | 453.50 | 56437 | -1.32% |
| 10 Dec 2019 | 466.25 | 473.50 | 476.85 | 460.10 | 85921 | -1.66% |
| 09 Dec 2019 | 474.10 | 473.00 | 481.75 | 467.95 | 38744 | 0.39% |
| 06 Dec 2019 | 472.25 | 497.40 | 499.10 | 460.80 | 68646 | -4.59% |
| 05 Dec 2019 | 494.95 | 494.20 | 497.65 | 489.35 | 78063 | 0.23% |
| 04 Dec 2019 | 493.80 | 491.40 | 496.10 | 483.05 | 67598 | 0.54% |
| 03 Dec 2019 | 491.15 | 484.10 | 492.90 | 481.00 | 69578 | 0.96% |
| 02 Dec 2019 | 486.50 | 491.15 | 491.65 | 483.00 | 74228 | -0.85% |
| 29 Nov 2019 | 490.65 | 485.00 | 494.90 | 482.95 | 62107 | 1.06% |
| 28 Nov 2019 | 485.50 | 492.00 | 494.95 | 478.00 | 111050 | -0.93% |
| 27 Nov 2019 | 490.05 | 490.50 | 498.85 | 484.95 | 85136 | 0.47% |
| 26 Nov 2019 | 487.75 | 479.70 | 493.00 | 479.50 | 134236 | 2.74% |
| 25 Nov 2019 | 474.75 | 475.00 | 482.60 | 472.00 | 90341 | 0.18% |
| 22 Nov 2019 | 473.90 | 497.50 | 497.50 | 470.00 | 155902 | -4.61% |
| 21 Nov 2019 | 496.80 | 516.30 | 516.30 | 492.75 | 159759 | -6.63% |
| 20 Nov 2019 | 532.05 | 544.00 | 547.00 | 527.00 | 236248 | -2.25% |
| 19 Nov 2019 | 544.30 | 537.00 | 547.95 | 531.05 | 106969 | 1.96% |
| 18 Nov 2019 | 533.85 | 539.00 | 542.70 | 530.50 | 88461 | 0.09% |
| 15 Nov 2019 | 533.35 | 527.50 | 535.70 | 525.35 | 39976 | 1.20% |
| 14 Nov 2019 | 527.00 | 543.50 | 543.50 | 525.15 | 86663 | -2.68% |
| 13 Nov 2019 | 541.50 | 538.40 | 550.00 | 522.00 | 230830 | 1.40% |
| 11 Nov 2019 | 534.05 | 538.00 | 539.80 | 530.00 | 49705 | -0.37% |
| 08 Nov 2019 | 536.05 | 533.50 | 545.00 | 533.50 | 66939 | -0.90% |
| 07 Nov 2019 | 540.90 | 539.00 | 548.95 | 534.00 | 126119 | 1.05% |
| 06 Nov 2019 | 535.30 | 531.80 | 541.60 | 528.50 | 123458 | 1.53% |
| 05 Nov 2019 | 527.25 | 531.00 | 533.75 | 526.00 | 58086 | -0.48% |
| 04 Nov 2019 | 529.80 | 523.00 | 534.00 | 523.00 | 81711 | 1.42% |
| 01 Nov 2019 | 522.40 | 530.00 | 535.00 | 518.45 | 422817 | -0.15% |
| 31 Oct 2019 | 523.20 | 503.00 | 528.80 | 502.25 | 442781 | 4.03% |
| 30 Oct 2019 | 502.95 | 504.80 | 506.00 | 499.30 | 34134 | 0.28% |
| 29 Oct 2019 | 501.55 | 501.00 | 502.65 | 495.00 | 49518 | 1.00% |
| 27 Oct 2019 | 496.60 | 499.60 | 500.00 | 494.00 | 4673 | 0.57% |
| 25 Oct 2019 | 493.80 | 493.20 | 498.00 | 488.10 | 60452 | 0.23% |
| 24 Oct 2019 | 492.65 | 492.75 | 503.40 | 488.50 | 64986 | 0.18% |
| 23 Oct 2019 | 491.75 | 494.95 | 496.00 | 485.65 | 48140 | -0.88% |
| 22 Oct 2019 | 496.10 | 496.00 | 508.90 | 484.05 | 107986 | 0.54% |
| 18 Oct 2019 | 493.45 | 472.05 | 504.80 | 472.05 | 280436 | 4.61% |
| 17 Oct 2019 | 471.70 | 468.10 | 487.05 | 466.25 | 188491 | 0.76% |
| 16 Oct 2019 | 468.15 | 466.50 | 472.00 | 465.60 | 42541 | 0.46% |
| 15 Oct 2019 | 466.00 | 468.00 | 473.55 | 463.85 | 70396 | 0.22% |
| 14 Oct 2019 | 465.00 | 462.05 | 468.50 | 459.10 | 71572 | 0.71% |
| 11 Oct 2019 | 461.70 | 463.00 | 469.00 | 459.00 | 114670 | -0.23% |
| 10 Oct 2019 | 462.75 | 459.90 | 471.00 | 456.40 | 169298 | 1.04% |
| 09 Oct 2019 | 458.00 | 466.00 | 475.00 | 456.05 | 134942 | -2.08% |
| 07 Oct 2019 | 467.75 | 475.00 | 479.95 | 462.40 | 88277 | -1.09% |
| 04 Oct 2019 | 472.90 | 495.00 | 497.95 | 471.00 | 76431 | -3.92% |
| 03 Oct 2019 | 492.20 | 489.10 | 500.30 | 481.55 | 100673 | 0.44% |
| 01 Oct 2019 | 490.05 | 488.20 | 503.05 | 485.00 | 89137 | -1.03% |
| 30 Sep 2019 | 495.15 | 512.40 | 512.40 | 491.80 | 111105 | -3.34% |
| 27 Sep 2019 | 512.25 | 526.45 | 530.85 | 510.00 | 164885 | -3.50% |
| 26 Sep 2019 | 530.85 | 545.00 | 551.80 | 527.05 | 192370 | -2.89% |
| 25 Sep 2019 | 546.65 | 575.00 | 575.00 | 538.00 | 862049 | -0.22% |
| 24 Sep 2019 | 547.85 | 530.00 | 549.95 | 530.00 | 115966 | 4.15% |
