Mahindra Lifespace Developers Ltd
NSE :MAHLIFE BSE :532313 Sector : ConstructionBuy, Sell or Hold MAHLIFE ?
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
MAHLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 461.25 | 455.05 | 464.95 | 455.00 | 82121 | 1.40% |
| 21 Nov 2024 | 454.90 | 468.80 | 470.65 | 453.10 | 308929 | -3.07% |
| 19 Nov 2024 | 469.30 | 470.60 | 479.00 | 466.95 | 72705 | 0.01% |
| 18 Nov 2024 | 469.25 | 472.65 | 475.95 | 459.55 | 121151 | -0.71% |
| 14 Nov 2024 | 472.60 | 475.00 | 479.95 | 460.10 | 170724 | -0.44% |
| 13 Nov 2024 | 474.70 | 485.00 | 487.20 | 471.00 | 152555 | -3.02% |
| 12 Nov 2024 | 489.50 | 500.00 | 502.25 | 486.00 | 117269 | -1.46% |
| 11 Nov 2024 | 496.75 | 512.40 | 512.40 | 495.00 | 121842 | -3.24% |
| 08 Nov 2024 | 513.40 | 517.95 | 530.30 | 509.10 | 575563 | -0.43% |
| 07 Nov 2024 | 515.60 | 498.65 | 517.80 | 494.25 | 348470 | 3.71% |
| 06 Nov 2024 | 497.15 | 488.75 | 501.00 | 488.35 | 579059 | 2.12% |
| 05 Nov 2024 | 486.85 | 488.65 | 488.90 | 480.75 | 131376 | 0.50% |
| 04 Nov 2024 | 484.45 | 501.95 | 509.00 | 482.60 | 180890 | -3.81% |
| 01 Nov 2024 | 503.65 | 499.75 | 507.95 | 496.10 | 45792 | 1.76% |
| 31 Oct 2024 | 494.95 | 491.00 | 501.65 | 489.25 | 234858 | 1.65% |
| 30 Oct 2024 | 486.90 | 493.00 | 502.40 | 485.40 | 144407 | 0.00% |
| 29 Oct 2024 | 486.90 | 493.35 | 500.60 | 484.60 | 825539 | -1.24% |
| 28 Oct 2024 | 493.00 | 487.80 | 494.35 | 474.05 | 231229 | -0.27% |
| 25 Oct 2024 | 494.35 | 505.05 | 509.50 | 489.45 | 180268 | -2.33% |
| 24 Oct 2024 | 506.15 | 512.05 | 517.80 | 502.10 | 134793 | -0.95% |
| 23 Oct 2024 | 511.00 | 496.00 | 517.10 | 493.15 | 167911 | 2.15% |
| 22 Oct 2024 | 500.25 | 507.00 | 510.40 | 497.05 | 212693 | -1.76% |
| 21 Oct 2024 | 509.20 | 515.95 | 523.95 | 508.10 | 318424 | -1.03% |
| 18 Oct 2024 | 514.50 | 513.05 | 518.20 | 505.30 | 124031 | -0.22% |
| 17 Oct 2024 | 515.65 | 531.00 | 531.00 | 513.30 | 167606 | -2.94% |
| 16 Oct 2024 | 531.25 | 515.15 | 534.20 | 515.00 | 233645 | 3.13% |
| 15 Oct 2024 | 515.15 | 508.30 | 518.15 | 507.35 | 164151 | 1.37% |
| 14 Oct 2024 | 508.20 | 514.75 | 514.75 | 505.40 | 196307 | 0.01% |
| 11 Oct 2024 | 508.15 | 496.00 | 509.15 | 493.35 | 459717 | 2.74% |
| 10 Oct 2024 | 494.60 | 504.20 | 509.00 | 492.20 | 238519 | -1.63% |
| 09 Oct 2024 | 502.80 | 499.50 | 512.70 | 499.15 | 165789 | 0.96% |
| 08 Oct 2024 | 498.00 | 490.00 | 502.80 | 488.30 | 201182 | 1.84% |
| 07 Oct 2024 | 489.00 | 511.25 | 514.85 | 485.00 | 612697 | -5.91% |
| 04 Oct 2024 | 519.70 | 525.65 | 531.95 | 516.40 | 201420 | -0.91% |
| 03 Oct 2024 | 524.45 | 530.00 | 533.95 | 520.55 | 131697 | -2.11% |
| 01 Oct 2024 | 535.75 | 536.05 | 540.95 | 532.65 | 282818 | -0.02% |
| 30 Sep 2024 | 535.85 | 542.65 | 549.40 | 532.60 | 372361 | -1.25% |
| 27 Sep 2024 | 542.65 | 567.80 | 567.80 | 539.10 | 547848 | -3.98% |
| 26 Sep 2024 | 565.15 | 575.95 | 577.60 | 561.00 | 309242 | -1.79% |
| 25 Sep 2024 | 575.45 | 547.00 | 579.00 | 546.10 | 1702026 | 5.23% |
| 24 Sep 2024 | 546.85 | 544.00 | 552.40 | 542.00 | 197830 | 0.38% |
| 23 Sep 2024 | 544.80 | 538.30 | 547.20 | 537.00 | 119459 | 1.25% |
| 20 Sep 2024 | 538.10 | 540.95 | 541.50 | 530.90 | 141235 | 0.52% |
| 19 Sep 2024 | 535.30 | 532.30 | 546.25 | 530.10 | 277368 | 1.00% |
| 18 Sep 2024 | 530.00 | 541.40 | 541.60 | 528.00 | 185556 | -1.59% |
| 17 Sep 2024 | 538.55 | 546.40 | 552.45 | 536.45 | 212580 | -1.41% |
| 16 Sep 2024 | 546.25 | 549.70 | 551.95 | 544.00 | 150857 | -0.63% |
| 13 Sep 2024 | 549.70 | 545.00 | 552.00 | 542.95 | 226512 | 1.41% |
| 12 Sep 2024 | 542.05 | 549.05 | 551.00 | 533.55 | 123121 | -0.78% |
| 11 Sep 2024 | 546.30 | 558.00 | 559.30 | 544.70 | 121873 | -2.04% |
| 10 Sep 2024 | 557.70 | 550.00 | 560.45 | 547.15 | 162356 | 2.09% |
| 09 Sep 2024 | 546.30 | 556.80 | 557.50 | 542.15 | 167438 | -1.39% |
| 06 Sep 2024 | 554.00 | 559.70 | 568.45 | 547.10 | 261689 | -0.31% |
| 05 Sep 2024 | 555.70 | 563.00 | 563.00 | 551.00 | 293270 | 0.45% |
| 04 Sep 2024 | 553.20 | 562.00 | 570.75 | 551.05 | 292154 | -2.36% |
| 03 Sep 2024 | 566.60 | 565.10 | 569.95 | 561.15 | 111564 | 0.71% |
| 02 Sep 2024 | 562.60 | 571.95 | 573.95 | 561.00 | 113815 | -1.09% |
| 30 Aug 2024 | 568.80 | 579.55 | 584.05 | 563.00 | 368866 | -1.89% |
| 29 Aug 2024 | 579.75 | 589.00 | 590.20 | 571.85 | 125016 | -1.69% |
| 28 Aug 2024 | 589.70 | 597.00 | 597.45 | 587.00 | 75354 | -0.45% |
| 27 Aug 2024 | 592.35 | 590.00 | 597.00 | 579.60 | 195327 | 0.23% |
| 26 Aug 2024 | 591.00 | 579.00 | 615.00 | 578.20 | 504160 | 2.47% |
| 23 Aug 2024 | 576.75 | 578.15 | 581.20 | 570.00 | 154065 | -0.45% |
| 22 Aug 2024 | 579.35 | 578.10 | 584.40 | 576.10 | 97293 | 0.27% |
| 21 Aug 2024 | 577.80 | 582.10 | 583.85 | 576.05 | 137663 | -0.74% |
| 20 Aug 2024 | 582.10 | 587.20 | 590.00 | 576.55 | 80604 | -1.43% |
| 19 Aug 2024 | 590.55 | 588.20 | 593.60 | 579.65 | 102905 | 0.40% |
| 16 Aug 2024 | 588.20 | 586.10 | 597.75 | 583.40 | 245194 | 0.11% |
| 14 Aug 2024 | 587.55 | 565.00 | 593.00 | 556.00 | 336769 | 4.54% |
| 13 Aug 2024 | 562.05 | 578.50 | 579.90 | 560.15 | 147199 | -2.83% |
| 12 Aug 2024 | 578.40 | 561.00 | 584.35 | 547.00 | 498935 | 3.37% |
| 09 Aug 2024 | 559.55 | 561.35 | 564.50 | 555.00 | 171556 | 0.29% |
| 08 Aug 2024 | 557.95 | 564.20 | 570.30 | 555.00 | 234577 | -1.75% |
| 07 Aug 2024 | 567.90 | 572.20 | 583.95 | 566.55 | 251268 | 0.56% |
| 06 Aug 2024 | 564.75 | 577.15 | 591.60 | 561.00 | 297168 | -3.14% |
| 05 Aug 2024 | 583.05 | 583.25 | 591.25 | 565.00 | 246166 | -2.66% |
| 02 Aug 2024 | 599.00 | 600.00 | 609.00 | 596.75 | 127185 | -1.65% |
| 01 Aug 2024 | 609.05 | 606.95 | 616.00 | 602.35 | 161900 | 0.66% |
| 31 Jul 2024 | 605.05 | 612.00 | 614.60 | 601.85 | 106043 | -1.21% |
| 30 Jul 2024 | 612.45 | 619.60 | 619.60 | 610.20 | 128909 | -0.35% |
| 29 Jul 2024 | 614.60 | 616.00 | 624.80 | 612.00 | 186116 | 0.81% |
| 26 Jul 2024 | 609.65 | 610.00 | 617.95 | 601.55 | 195596 | 0.73% |
| 25 Jul 2024 | 605.25 | 622.00 | 622.00 | 602.00 | 282189 | -3.31% |
| 24 Jul 2024 | 625.95 | 611.25 | 636.40 | 595.15 | 1062047 | 2.92% |
| 23 Jul 2024 | 608.20 | 611.80 | 620.00 | 582.50 | 463248 | 0.33% |
| 22 Jul 2024 | 606.20 | 592.55 | 609.00 | 584.15 | 145031 | 1.45% |
| 19 Jul 2024 | 597.55 | 612.00 | 613.85 | 594.05 | 227318 | -1.90% |
| 18 Jul 2024 | 609.15 | 611.95 | 614.10 | 604.00 | 249172 | 0.64% |
| 16 Jul 2024 | 605.30 | 606.85 | 615.65 | 603.35 | 211801 | -0.26% |
| 15 Jul 2024 | 606.85 | 604.40 | 610.85 | 596.15 | 162101 | 0.91% |
| 12 Jul 2024 | 601.35 | 607.55 | 609.95 | 598.75 | 1302178 | -0.33% |
| 11 Jul 2024 | 603.35 | 607.50 | 610.05 | 600.50 | 111109 | -0.68% |
| 10 Jul 2024 | 607.50 | 623.25 | 625.75 | 600.05 | 302407 | -1.93% |
| 09 Jul 2024 | 619.45 | 614.95 | 625.25 | 612.80 | 175775 | 1.09% |
| 08 Jul 2024 | 612.80 | 625.00 | 627.50 | 611.25 | 206509 | -1.95% |
| 05 Jul 2024 | 625.00 | 630.00 | 647.00 | 620.50 | 1882925 | 2.34% |
| 04 Jul 2024 | 610.70 | 599.75 | 618.40 | 595.10 | 404532 | 2.85% |
| 03 Jul 2024 | 593.80 | 602.35 | 607.05 | 592.00 | 174586 | -1.33% |
| 02 Jul 2024 | 601.80 | 606.00 | 607.95 | 593.35 | 164077 | -0.22% |
| 01 Jul 2024 | 603.10 | 598.00 | 607.20 | 598.00 | 107123 | 1.08% |
| 28 Jun 2024 | 596.65 | 605.85 | 605.85 | 593.00 | 286735 | -0.97% |
| 27 Jun 2024 | 602.50 | 622.30 | 622.95 | 599.70 | 330356 | -2.67% |
| 26 Jun 2024 | 619.05 | 625.00 | 636.40 | 616.50 | 154607 | 0.14% |
| 25 Jun 2024 | 618.20 | 623.15 | 628.00 | 616.10 | 162424 | -0.33% |
| 24 Jun 2024 | 620.25 | 617.20 | 626.75 | 615.70 | 164300 | -0.19% |
| 21 Jun 2024 | 621.40 | 633.95 | 634.00 | 618.00 | 268076 | -1.44% |
| 20 Jun 2024 | 630.50 | 634.05 | 635.95 | 626.10 | 147414 | -0.05% |
| 19 Jun 2024 | 630.80 | 640.00 | 646.50 | 628.10 | 461826 | -0.84% |
| 18 Jun 2024 | 636.15 | 619.50 | 640.00 | 617.00 | 426886 | 2.97% |
| 14 Jun 2024 | 617.80 | 621.10 | 629.70 | 615.70 | 462114 | -0.03% |
| 13 Jun 2024 | 618.00 | 615.10 | 623.10 | 610.20 | 190768 | 0.91% |
| 12 Jun 2024 | 612.40 | 608.00 | 626.00 | 604.80 | 652790 | 0.96% |
| 11 Jun 2024 | 606.55 | 589.85 | 611.00 | 589.85 | 335199 | 2.87% |
| 10 Jun 2024 | 589.65 | 596.05 | 602.15 | 579.75 | 204714 | -1.07% |
| 07 Jun 2024 | 596.00 | 580.00 | 599.00 | 576.60 | 386388 | 3.11% |
| 06 Jun 2024 | 578.00 | 560.00 | 583.10 | 558.60 | 559496 | 4.28% |
| 05 Jun 2024 | 554.30 | 547.00 | 560.10 | 536.60 | 263867 | -0.12% |
| 04 Jun 2024 | 554.95 | 587.65 | 603.00 | 515.60 | 471129 | -5.16% |
| 03 Jun 2024 | 585.15 | 585.50 | 594.00 | 581.00 | 301162 | 1.37% |
| 31 May 2024 | 577.25 | 569.90 | 582.65 | 566.15 | 319288 | 2.11% |
| 30 May 2024 | 565.30 | 565.50 | 569.15 | 562.05 | 78813 | -0.04% |
| 29 May 2024 | 565.50 | 569.25 | 572.00 | 563.55 | 256848 | -1.46% |
| 28 May 2024 | 573.85 | 582.00 | 587.10 | 572.50 | 195092 | -2.41% |
| 27 May 2024 | 588.00 | 580.50 | 593.35 | 571.10 | 436017 | 0.58% |
| 24 May 2024 | 584.60 | 594.40 | 597.75 | 583.00 | 179457 | -0.89% |
| 23 May 2024 | 589.85 | 600.05 | 604.80 | 586.30 | 313674 | -1.65% |
| 22 May 2024 | 599.75 | 607.00 | 612.00 | 598.00 | 220517 | -0.68% |
| 21 May 2024 | 603.85 | 626.20 | 629.00 | 602.05 | 289924 | -2.76% |
| 18 May 2024 | 621.00 | 621.95 | 630.10 | 617.80 | 34233 | 0.66% |
| 17 May 2024 | 616.95 | 619.00 | 627.80 | 613.75 | 310677 | 0.31% |
| 16 May 2024 | 615.05 | 612.05 | 627.00 | 612.05 | 229851 | 0.99% |
| 15 May 2024 | 609.00 | 610.10 | 620.95 | 605.45 | 145369 | 0.61% |
| 14 May 2024 | 605.30 | 607.65 | 618.80 | 602.80 | 259470 | 0.11% |
| 13 May 2024 | 604.65 | 609.60 | 614.15 | 591.75 | 128167 | -0.81% |
| 10 May 2024 | 609.60 | 604.05 | 614.15 | 591.20 | 149491 | 1.43% |
| 09 May 2024 | 601.00 | 619.00 | 621.70 | 598.00 | 119961 | -2.14% |
| 08 May 2024 | 614.15 | 598.25 | 622.50 | 596.25 | 551757 | 1.94% |
| 07 May 2024 | 602.45 | 607.90 | 609.35 | 597.00 | 261555 | -0.66% |
| 06 May 2024 | 606.45 | 632.25 | 632.95 | 597.00 | 394052 | -3.10% |
| 03 May 2024 | 625.85 | 630.00 | 632.00 | 615.95 | 258389 | 0.24% |
| 02 May 2024 | 624.35 | 640.00 | 643.45 | 618.75 | 608407 | -2.02% |
| 30 Apr 2024 | 637.25 | 636.50 | 644.10 | 633.55 | 427061 | -0.02% |
| 29 Apr 2024 | 637.35 | 668.00 | 668.40 | 626.50 | 980436 | -4.29% |
| 26 Apr 2024 | 665.95 | 670.00 | 673.20 | 652.35 | 338819 | 0.32% |
| 25 Apr 2024 | 663.85 | 676.00 | 678.80 | 661.00 | 290280 | -1.01% |
| 24 Apr 2024 | 670.60 | 666.15 | 673.00 | 656.30 | 371276 | 1.79% |
| 23 Apr 2024 | 658.80 | 664.95 | 674.85 | 652.20 | 767414 | -0.40% |
| 22 Apr 2024 | 661.45 | 637.90 | 664.35 | 630.00 | 936514 | 5.82% |
| 19 Apr 2024 | 625.10 | 627.45 | 634.90 | 615.00 | 333064 | -0.37% |
| 18 Apr 2024 | 627.45 | 635.15 | 645.90 | 625.10 | 207537 | -1.21% |
| 16 Apr 2024 | 635.15 | 624.55 | 638.20 | 622.00 | 339595 | 0.57% |
| 15 Apr 2024 | 631.55 | 645.00 | 645.00 | 622.05 | 396270 | -2.80% |
| 12 Apr 2024 | 649.75 | 621.60 | 656.90 | 620.05 | 1461737 | 4.96% |
| 10 Apr 2024 | 619.05 | 629.90 | 635.60 | 612.50 | 402591 | -0.49% |
| 09 Apr 2024 | 622.10 | 640.00 | 646.45 | 619.00 | 533158 | -3.31% |
| 08 Apr 2024 | 643.40 | 650.00 | 659.45 | 642.00 | 718621 | 0.26% |
| 05 Apr 2024 | 641.70 | 630.30 | 669.50 | 627.35 | 2957274 | 2.70% |
| 04 Apr 2024 | 624.80 | 620.80 | 627.00 | 614.80 | 250497 | 2.04% |
| 03 Apr 2024 | 612.30 | 618.20 | 632.00 | 608.20 | 762264 | -1.86% |
| 02 Apr 2024 | 623.90 | 628.80 | 634.70 | 612.90 | 666185 | 0.60% |
| 01 Apr 2024 | 620.20 | 593.90 | 626.00 | 589.80 | 1018815 | 5.67% |
| 28 Mar 2024 | 586.90 | 579.00 | 596.00 | 564.05 | 638036 | 3.89% |
| 27 Mar 2024 | 564.90 | 555.00 | 572.95 | 554.30 | 440771 | 2.10% |
| 26 Mar 2024 | 553.30 | 548.70 | 555.00 | 543.05 | 351978 | 1.35% |
| 22 Mar 2024 | 545.95 | 550.00 | 564.10 | 545.00 | 958405 | 0.42% |
| 21 Mar 2024 | 543.65 | 545.00 | 554.90 | 541.60 | 704961 | 1.70% |
| 20 Mar 2024 | 534.55 | 550.00 | 559.00 | 532.05 | 858932 | -0.07% |
| 19 Mar 2024 | 534.95 | 551.00 | 551.00 | 532.00 | 162626 | -1.87% |
| 18 Mar 2024 | 545.15 | 539.95 | 551.05 | 531.05 | 190794 | 1.28% |
| 15 Mar 2024 | 538.25 | 546.60 | 553.00 | 527.10 | 182144 | -1.08% |
| 14 Mar 2024 | 544.10 | 515.15 | 554.35 | 515.15 | 214487 | 3.46% |
| 13 Mar 2024 | 525.90 | 560.20 | 563.70 | 519.25 | 433329 | -5.21% |
| 12 Mar 2024 | 554.80 | 570.50 | 571.45 | 546.00 | 293619 | -2.74% |
| 11 Mar 2024 | 570.45 | 579.15 | 590.00 | 565.00 | 430431 | -1.49% |
| 07 Mar 2024 | 579.10 | 590.00 | 603.60 | 576.60 | 577783 | -1.32% |
| 06 Mar 2024 | 586.85 | 582.00 | 590.00 | 569.35 | 392040 | 0.80% |
| 05 Mar 2024 | 582.20 | 587.60 | 597.80 | 578.20 | 1016109 | 0.08% |
| 04 Mar 2024 | 581.75 | 598.95 | 598.95 | 580.00 | 128261 | -1.91% |
| 02 Mar 2024 | 593.10 | 583.10 | 599.00 | 583.05 | 26630 | 1.05% |
| 01 Mar 2024 | 586.95 | 583.10 | 600.00 | 572.35 | 242699 | 1.49% |
| 29 Feb 2024 | 578.35 | 589.00 | 589.00 | 575.00 | 171667 | -1.87% |
| 28 Feb 2024 | 589.40 | 607.30 | 610.10 | 585.85 | 239910 | -2.46% |
| 27 Feb 2024 | 604.25 | 609.80 | 626.00 | 601.00 | 613163 | -0.38% |
| 26 Feb 2024 | 606.55 | 624.60 | 632.20 | 604.20 | 315018 | -2.16% |
| 23 Feb 2024 | 619.95 | 603.00 | 629.05 | 601.05 | 1215706 | 2.66% |
| 22 Feb 2024 | 603.90 | 598.00 | 615.00 | 594.00 | 725296 | 0.52% |
| 21 Feb 2024 | 600.75 | 608.00 | 614.00 | 598.10 | 255610 | -0.27% |
| 20 Feb 2024 | 602.35 | 598.30 | 610.15 | 593.90 | 353286 | -0.96% |
| 19 Feb 2024 | 608.20 | 593.25 | 621.25 | 592.50 | 507903 | 2.46% |
| 16 Feb 2024 | 593.60 | 575.25 | 617.30 | 572.05 | 781300 | 3.71% |
| 15 Feb 2024 | 572.35 | 560.40 | 584.55 | 560.40 | 194667 | 2.54% |
| 14 Feb 2024 | 558.15 | 555.45 | 566.95 | 553.20 | 150385 | -0.81% |
| 13 Feb 2024 | 562.70 | 588.20 | 589.95 | 554.00 | 203434 | -4.34% |
| 12 Feb 2024 | 588.20 | 588.30 | 608.50 | 582.50 | 550134 | -0.02% |
| 09 Feb 2024 | 588.30 | 605.30 | 610.00 | 577.55 | 219314 | -1.62% |
| 08 Feb 2024 | 598.00 | 593.95 | 610.00 | 584.85 | 242527 | 0.84% |
| 07 Feb 2024 | 593.00 | 597.55 | 602.35 | 590.05 | 208605 | -0.76% |
| 06 Feb 2024 | 597.55 | 603.00 | 616.00 | 591.55 | 495648 | -0.95% |
| 05 Feb 2024 | 603.30 | 580.10 | 632.80 | 571.50 | 2377830 | 6.32% |
| 02 Feb 2024 | 567.45 | 563.45 | 569.00 | 557.10 | 151559 | 1.21% |
| 01 Feb 2024 | 560.65 | 561.25 | 564.00 | 555.75 | 99880 | -0.11% |
| 31 Jan 2024 | 561.25 | 559.60 | 571.00 | 556.65 | 215697 | 0.78% |
| 30 Jan 2024 | 556.90 | 550.20 | 560.85 | 550.20 | 147500 | 0.90% |
| 29 Jan 2024 | 551.95 | 558.00 | 561.20 | 545.40 | 180211 | -0.75% |
| 25 Jan 2024 | 556.10 | 558.90 | 566.55 | 551.05 | 100429 | -0.50% |
| 24 Jan 2024 | 558.90 | 557.00 | 563.15 | 545.50 | 219169 | -0.25% |
| 23 Jan 2024 | 560.30 | 561.80 | 572.50 | 555.25 | 216995 | 0.23% |
| 20 Jan 2024 | 559.00 | 571.30 | 572.50 | 556.10 | 88040 | -1.28% |
| 19 Jan 2024 | 566.25 | 576.65 | 582.90 | 562.80 | 130279 | -1.31% |
| 18 Jan 2024 | 573.75 | 563.10 | 584.75 | 540.65 | 273474 | 0.60% |
| 17 Jan 2024 | 570.30 | 573.90 | 574.95 | 565.30 | 161133 | -1.17% |
| 16 Jan 2024 | 577.05 | 577.95 | 578.95 | 573.10 | 189257 | 0.31% |
| 15 Jan 2024 | 575.25 | 580.00 | 587.60 | 569.00 | 414512 | -0.43% |
| 12 Jan 2024 | 577.75 | 578.00 | 582.00 | 568.55 | 302694 | 1.15% |
| 11 Jan 2024 | 571.20 | 570.00 | 577.50 | 562.05 | 352311 | 1.03% |
| 10 Jan 2024 | 565.40 | 563.10 | 569.45 | 556.00 | 219908 | 0.43% |
| 09 Jan 2024 | 563.00 | 570.75 | 575.10 | 560.00 | 228423 | -0.91% |
| 08 Jan 2024 | 568.15 | 579.90 | 580.85 | 559.50 | 192829 | -1.30% |
| 05 Jan 2024 | 575.65 | 572.45 | 582.45 | 569.20 | 434924 | 0.68% |
| 04 Jan 2024 | 571.75 | 549.85 | 575.90 | 548.10 | 1400596 | 4.69% |
| 03 Jan 2024 | 546.15 | 548.00 | 564.60 | 543.20 | 554575 | -0.10% |
| 02 Jan 2024 | 546.70 | 547.00 | 547.00 | 540.10 | 191843 | 0.29% |
| 01 Jan 2024 | 545.10 | 547.45 | 547.50 | 541.05 | 142879 | 0.30% |
| 29 Dec 2023 | 543.45 | 539.00 | 547.50 | 531.90 | 152518 | 0.57% |
| 28 Dec 2023 | 540.35 | 546.65 | 547.45 | 539.20 | 160638 | 0.34% |
| 27 Dec 2023 | 538.50 | 544.00 | 548.65 | 536.00 | 219088 | -0.35% |
| 26 Dec 2023 | 540.40 | 532.35 | 545.00 | 526.05 | 2180096 | 1.51% |
| 22 Dec 2023 | 532.35 | 521.00 | 536.00 | 521.00 | 106336 | 1.88% |
| 21 Dec 2023 | 522.55 | 516.00 | 525.90 | 511.30 | 91324 | 0.73% |
| 20 Dec 2023 | 518.75 | 540.00 | 541.00 | 515.15 | 255739 | -3.11% |
| 19 Dec 2023 | 535.40 | 535.00 | 541.00 | 531.60 | 821411 | 0.26% |
| 18 Dec 2023 | 534.00 | 540.00 | 542.00 | 532.45 | 109486 | -0.88% |
| 15 Dec 2023 | 538.75 | 540.95 | 543.85 | 537.00 | 211301 | -0.07% |
| 14 Dec 2023 | 539.15 | 539.90 | 542.85 | 533.45 | 298035 | 1.17% |
| 13 Dec 2023 | 532.90 | 534.75 | 537.90 | 520.20 | 118392 | -0.07% |
| 12 Dec 2023 | 533.25 | 535.00 | 535.55 | 528.90 | 96534 | 0.02% |
| 11 Dec 2023 | 533.15 | 533.40 | 545.00 | 529.40 | 232773 | 0.62% |
| 08 Dec 2023 | 529.85 | 528.50 | 536.65 | 527.50 | 148593 | 0.00% |
| 07 Dec 2023 | 529.85 | 538.10 | 539.80 | 528.50 | 280882 | -1.04% |
| 06 Dec 2023 | 535.40 | 540.00 | 542.50 | 531.25 | 128106 | -0.88% |
| 05 Dec 2023 | 540.15 | 546.40 | 549.00 | 538.00 | 221857 | -1.59% |
| 04 Dec 2023 | 548.90 | 555.00 | 555.00 | 540.40 | 269146 | 2.61% |
| 01 Dec 2023 | 534.95 | 532.95 | 538.00 | 527.10 | 220091 | 1.27% |
| 30 Nov 2023 | 528.25 | 523.90 | 533.00 | 520.55 | 224099 | 0.34% |
| 29 Nov 2023 | 526.45 | 523.60 | 527.90 | 520.55 | 91705 | 1.00% |
| 28 Nov 2023 | 521.25 | 526.95 | 527.00 | 517.00 | 97404 | -0.52% |
| 24 Nov 2023 | 524.00 | 529.30 | 530.35 | 519.00 | 86983 | -0.31% |
| 23 Nov 2023 | 525.65 | 532.00 | 539.95 | 522.50 | 346367 | -0.01% |
| 22 Nov 2023 | 525.70 | 525.40 | 531.90 | 520.65 | 122518 | 0.22% |
| 21 Nov 2023 | 524.55 | 515.00 | 544.00 | 515.00 | 677977 | 1.59% |
| 20 Nov 2023 | 516.35 | 511.00 | 517.00 | 508.15 | 122882 | 1.02% |
| 17 Nov 2023 | 511.15 | 508.00 | 513.90 | 506.50 | 83272 | 0.62% |
| 16 Nov 2023 | 508.00 | 512.45 | 520.90 | 506.50 | 114311 | -0.37% |
| 15 Nov 2023 | 509.90 | 513.90 | 517.35 | 509.00 | 99349 | 0.09% |
| 13 Nov 2023 | 509.45 | 519.50 | 520.95 | 505.10 | 67909 | -1.93% |
| 12 Nov 2023 | 519.50 | 514.40 | 521.95 | 511.05 | 71330 | 2.53% |
| 10 Nov 2023 | 506.70 | 505.00 | 511.25 | 501.00 | 54372 | -0.42% |
| 09 Nov 2023 | 508.85 | 512.55 | 515.00 | 507.50 | 107499 | -0.26% |
| 08 Nov 2023 | 510.20 | 502.15 | 511.45 | 498.10 | 127769 | 1.92% |
| 07 Nov 2023 | 500.60 | 495.10 | 503.95 | 494.50 | 91590 | 1.13% |
| 06 Nov 2023 | 495.00 | 493.95 | 508.80 | 491.65 | 177086 | 0.97% |
| 03 Nov 2023 | 490.25 | 486.10 | 493.60 | 482.10 | 190636 | 1.25% |
| 02 Nov 2023 | 484.20 | 484.00 | 491.35 | 481.00 | 155170 | 1.21% |
| 01 Nov 2023 | 478.40 | 493.60 | 496.05 | 475.00 | 202242 | -2.54% |
| 31 Oct 2023 | 490.85 | 502.05 | 507.70 | 490.00 | 135040 | -1.74% |
| 30 Oct 2023 | 499.55 | 505.55 | 508.05 | 498.05 | 188425 | -1.18% |
| 27 Oct 2023 | 505.50 | 501.60 | 513.75 | 496.85 | 276439 | 1.10% |
| 26 Oct 2023 | 500.00 | 506.60 | 513.00 | 496.15 | 333785 | -1.43% |
| 25 Oct 2023 | 507.25 | 499.15 | 513.55 | 497.10 | 715142 | 1.62% |
| 23 Oct 2023 | 499.15 | 518.25 | 521.90 | 494.00 | 232559 | -3.66% |
| 20 Oct 2023 | 518.10 | 522.90 | 529.50 | 515.20 | 170340 | -0.66% |
| 19 Oct 2023 | 521.55 | 518.90 | 527.95 | 516.95 | 110006 | -0.16% |
| 18 Oct 2023 | 522.40 | 526.00 | 529.90 | 517.50 | 137604 | -0.61% |
| 17 Oct 2023 | 525.60 | 527.25 | 531.70 | 524.00 | 105393 | 0.68% |
| 16 Oct 2023 | 522.05 | 521.15 | 528.00 | 520.10 | 553088 | 0.18% |
| 13 Oct 2023 | 521.10 | 523.05 | 532.70 | 520.55 | 211554 | -0.40% |
| 12 Oct 2023 | 523.20 | 532.00 | 532.85 | 521.10 | 157033 | -0.88% |
| 11 Oct 2023 | 527.85 | 530.00 | 543.00 | 526.75 | 220339 | 0.50% |
| 10 Oct 2023 | 525.20 | 528.25 | 539.00 | 519.95 | 363019 | -0.09% |
| 09 Oct 2023 | 525.65 | 531.00 | 533.20 | 525.00 | 84674 | -1.42% |
| 06 Oct 2023 | 533.20 | 539.80 | 544.15 | 531.05 | 273011 | -0.74% |
| 05 Oct 2023 | 537.15 | 540.00 | 546.45 | 530.90 | 157185 | -0.03% |
| 04 Oct 2023 | 537.30 | 548.00 | 549.55 | 533.90 | 205775 | -2.11% |
| 03 Oct 2023 | 548.90 | 554.00 | 559.35 | 546.80 | 237076 | -0.21% |
| 29 Sep 2023 | 550.05 | 532.90 | 554.55 | 529.80 | 731135 | 4.22% |
| 28 Sep 2023 | 527.80 | 533.00 | 542.55 | 523.55 | 211204 | -0.71% |
| 27 Sep 2023 | 531.55 | 538.65 | 544.20 | 530.10 | 288798 | -1.11% |
| 26 Sep 2023 | 537.50 | 541.50 | 553.95 | 536.00 | 187547 | -0.81% |
| 25 Sep 2023 | 541.90 | 557.10 | 561.50 | 538.00 | 272666 | -2.55% |
| 22 Sep 2023 | 556.10 | 562.15 | 569.30 | 555.00 | 118050 | -1.58% |
| 21 Sep 2023 | 565.00 | 556.00 | 570.00 | 556.00 | 194729 | 0.64% |
| 20 Sep 2023 | 561.40 | 565.95 | 566.70 | 554.30 | 157700 | -0.99% |
| 18 Sep 2023 | 567.00 | 584.75 | 584.75 | 566.00 | 192528 | -2.02% |
| 15 Sep 2023 | 578.70 | 592.20 | 592.20 | 572.90 | 275291 | -1.83% |
| 14 Sep 2023 | 589.50 | 585.55 | 596.40 | 579.00 | 203057 | -0.08% |
| 13 Sep 2023 | 590.00 | 567.05 | 594.90 | 565.00 | 295885 | 4.05% |
| 12 Sep 2023 | 567.05 | 590.00 | 590.00 | 563.30 | 324144 | -3.78% |
| 11 Sep 2023 | 589.35 | 574.20 | 598.95 | 574.20 | 645098 | 2.64% |
| 08 Sep 2023 | 574.20 | 567.95 | 579.00 | 562.55 | 292888 | 2.41% |
| 07 Sep 2023 | 560.70 | 557.00 | 569.50 | 555.05 | 356466 | 1.10% |
| 06 Sep 2023 | 554.60 | 565.00 | 568.85 | 551.50 | 226536 | -1.61% |
| 05 Sep 2023 | 563.70 | 569.00 | 572.25 | 561.00 | 181777 | -0.56% |
| 04 Sep 2023 | 566.85 | 572.45 | 575.00 | 564.00 | 267116 | -0.25% |
| 01 Sep 2023 | 568.25 | 568.00 | 575.00 | 565.00 | 242264 | 0.13% |
| 31 Aug 2023 | 567.50 | 562.00 | 573.00 | 561.05 | 975858 | 1.46% |
| 30 Aug 2023 | 559.35 | 570.95 | 588.00 | 555.55 | 2326900 | 4.15% |
| 29 Aug 2023 | 537.05 | 532.80 | 541.25 | 525.05 | 219261 | 1.30% |
| 28 Aug 2023 | 530.15 | 534.00 | 549.75 | 527.10 | 303456 | -0.45% |
| 25 Aug 2023 | 532.55 | 529.80 | 535.10 | 525.25 | 197884 | 0.93% |
| 24 Aug 2023 | 527.65 | 535.00 | 538.95 | 521.15 | 171405 | 0.34% |
| 23 Aug 2023 | 525.85 | 535.00 | 535.00 | 524.50 | 305594 | -0.45% |
| 22 Aug 2023 | 528.25 | 524.90 | 554.90 | 524.90 | 1833520 | 3.51% |
| 21 Aug 2023 | 510.35 | 506.90 | 518.55 | 506.90 | 89317 | -0.46% |
| 18 Aug 2023 | 512.70 | 519.05 | 519.05 | 508.50 | 109445 | -1.38% |
| 17 Aug 2023 | 519.90 | 518.00 | 533.00 | 506.75 | 205001 | 0.51% |
| 16 Aug 2023 | 517.25 | 515.00 | 523.05 | 512.00 | 56188 | 0.59% |
| 14 Aug 2023 | 514.20 | 517.35 | 520.00 | 505.25 | 56562 | -0.61% |
| 11 Aug 2023 | 517.35 | 519.90 | 519.90 | 512.05 | 55798 | 0.01% |
| 10 Aug 2023 | 517.30 | 515.00 | 524.50 | 513.05 | 201148 | 0.48% |
| 09 Aug 2023 | 514.85 | 508.75 | 517.50 | 505.00 | 54317 | 1.15% |
| 08 Aug 2023 | 509.00 | 512.35 | 516.20 | 508.75 | 55222 | -0.65% |
| 07 Aug 2023 | 512.35 | 511.10 | 518.20 | 503.70 | 99701 | 1.12% |
| 04 Aug 2023 | 506.70 | 507.00 | 513.50 | 502.10 | 146736 | 0.32% |
| 03 Aug 2023 | 505.10 | 498.45 | 507.30 | 491.45 | 115096 | 1.21% |
| 02 Aug 2023 | 499.05 | 500.00 | 501.95 | 491.05 | 102714 | -0.48% |
| 01 Aug 2023 | 501.45 | 520.00 | 522.50 | 497.35 | 127031 | -3.05% |
| 31 Jul 2023 | 517.20 | 517.15 | 525.00 | 513.10 | 275307 | 1.32% |
| 28 Jul 2023 | 510.45 | 486.10 | 518.60 | 485.60 | 530656 | 4.32% |
| 27 Jul 2023 | 489.30 | 491.00 | 493.40 | 482.80 | 185609 | -0.35% |
| 26 Jul 2023 | 491.00 | 476.00 | 494.90 | 472.90 | 546057 | 2.66% |
| 25 Jul 2023 | 478.30 | 479.95 | 485.50 | 475.70 | 54111 | -0.07% |
| 24 Jul 2023 | 478.65 | 481.05 | 485.45 | 473.85 | 143408 | -0.80% |
| 21 Jul 2023 | 482.50 | 482.90 | 488.15 | 480.35 | 48046 | 0.09% |
| 20 Jul 2023 | 482.05 | 487.05 | 487.05 | 478.00 | 47098 | -0.53% |
| 19 Jul 2023 | 484.60 | 491.80 | 491.80 | 482.85 | 47073 | -0.98% |
| 18 Jul 2023 | 489.40 | 491.95 | 494.70 | 486.00 | 84652 | 0.05% |
| 17 Jul 2023 | 489.15 | 493.95 | 497.00 | 487.40 | 91068 | -0.81% |
| 14 Jul 2023 | 493.15 | 489.30 | 494.60 | 483.60 | 87959 | 1.29% |
| 13 Jul 2023 | 486.85 | 489.00 | 494.35 | 484.35 | 197438 | -0.12% |
| 12 Jul 2023 | 487.45 | 483.05 | 489.45 | 478.30 | 134407 | 0.84% |
| 11 Jul 2023 | 483.40 | 488.00 | 488.00 | 478.60 | 135950 | -0.27% |
| 10 Jul 2023 | 484.70 | 475.00 | 487.00 | 472.20 | 172220 | 2.04% |
| 07 Jul 2023 | 475.00 | 475.75 | 483.60 | 468.20 | 141559 | -0.25% |
| 06 Jul 2023 | 476.20 | 478.40 | 484.40 | 472.85 | 85226 | -0.47% |
| 05 Jul 2023 | 478.45 | 483.40 | 484.50 | 473.00 | 107896 | -0.65% |
| 04 Jul 2023 | 481.60 | 471.50 | 483.05 | 468.55 | 410860 | 2.97% |
| 03 Jul 2023 | 467.70 | 469.75 | 474.90 | 465.10 | 109380 | 0.45% |
| 30 Jun 2023 | 465.60 | 473.00 | 474.25 | 462.10 | 135969 | -1.19% |
| 28 Jun 2023 | 471.20 | 456.15 | 473.70 | 455.60 | 292844 | 3.82% |
| 27 Jun 2023 | 453.85 | 453.65 | 459.75 | 452.55 | 51530 | 0.55% |
| 26 Jun 2023 | 451.35 | 450.15 | 456.20 | 449.15 | 53831 | -0.42% |
| 23 Jun 2023 | 453.25 | 458.00 | 458.00 | 449.10 | 53980 | -0.83% |
| 22 Jun 2023 | 457.05 | 457.50 | 460.00 | 448.20 | 91610 | 0.12% |
| 21 Jun 2023 | 456.50 | 462.00 | 462.00 | 450.20 | 280229 | -0.52% |
| 20 Jun 2023 | 458.90 | 463.15 | 469.25 | 458.00 | 81149 | -0.92% |
| 19 Jun 2023 | 463.15 | 468.90 | 472.85 | 449.00 | 185219 | -0.74% |
| 16 Jun 2023 | 466.60 | 467.30 | 473.80 | 459.40 | 163400 | 0.42% |
| 15 Jun 2023 | 464.65 | 473.45 | 475.70 | 462.00 | 67324 | -1.47% |
| 14 Jun 2023 | 471.60 | 468.60 | 473.00 | 468.30 | 67580 | 0.64% |
| 13 Jun 2023 | 468.60 | 471.00 | 476.20 | 466.80 | 173184 | -0.13% |
| 12 Jun 2023 | 469.20 | 464.00 | 471.00 | 459.80 | 184425 | 1.39% |
| 09 Jun 2023 | 462.75 | 465.00 | 469.00 | 459.05 | 105725 | -0.48% |
| 08 Jun 2023 | 465.00 | 465.00 | 469.95 | 459.00 | 262729 | 0.24% |
| 07 Jun 2023 | 463.90 | 457.40 | 468.00 | 450.00 | 436792 | 1.89% |
| 06 Jun 2023 | 455.30 | 450.00 | 456.75 | 443.00 | 252399 | 1.50% |
| 05 Jun 2023 | 448.55 | 455.15 | 466.45 | 445.10 | 586195 | 0.02% |
| 02 Jun 2023 | 448.45 | 444.00 | 455.60 | 443.10 | 561789 | 1.85% |
| 01 Jun 2023 | 440.30 | 450.00 | 452.55 | 437.05 | 285519 | -2.21% |
| 31 May 2023 | 450.25 | 436.00 | 452.80 | 431.25 | 950026 | 3.61% |
| 30 May 2023 | 434.55 | 440.55 | 442.00 | 430.40 | 434139 | -1.25% |
| 29 May 2023 | 440.05 | 415.00 | 442.35 | 410.05 | 2562772 | 8.32% |
| 26 May 2023 | 406.25 | 399.00 | 407.80 | 395.05 | 180234 | 1.75% |
| 25 May 2023 | 399.25 | 394.55 | 401.90 | 391.00 | 128407 | 1.19% |
| 24 May 2023 | 394.55 | 395.00 | 399.00 | 391.10 | 71803 | 0.27% |
| 23 May 2023 | 393.50 | 404.95 | 412.00 | 391.20 | 132851 | -2.83% |
| 22 May 2023 | 404.95 | 401.90 | 408.20 | 395.55 | 194754 | 1.11% |
| 19 May 2023 | 400.50 | 399.85 | 404.20 | 395.00 | 201325 | 0.96% |
| 18 May 2023 | 396.70 | 395.00 | 398.20 | 390.55 | 113151 | 1.25% |
| 17 May 2023 | 391.80 | 398.90 | 402.90 | 387.80 | 95905 | -1.78% |
| 16 May 2023 | 398.90 | 405.00 | 410.00 | 396.45 | 259298 | -0.81% |
| 15 May 2023 | 402.15 | 378.80 | 418.75 | 374.15 | 2312366 | 6.71% |
| 12 May 2023 | 376.85 | 377.95 | 382.65 | 369.20 | 201062 | 0.12% |
| 11 May 2023 | 376.40 | 373.75 | 379.00 | 371.35 | 82841 | 1.22% |
| 10 May 2023 | 371.85 | 378.50 | 379.45 | 370.50 | 47671 | -0.99% |
| 09 May 2023 | 375.55 | 382.45 | 382.45 | 375.15 | 60787 | -0.90% |
| 08 May 2023 | 378.95 | 368.90 | 379.60 | 368.55 | 154142 | 3.54% |
| 05 May 2023 | 366.00 | 374.50 | 376.00 | 364.25 | 70614 | -1.77% |
| 04 May 2023 | 372.60 | 378.00 | 379.05 | 370.05 | 71976 | -1.21% |
| 03 May 2023 | 377.15 | 374.80 | 381.00 | 373.05 | 82077 | 0.63% |
| 02 May 2023 | 374.80 | 379.70 | 381.35 | 368.00 | 212460 | 0.73% |
| 28 Apr 2023 | 372.10 | 366.50 | 374.95 | 359.35 | 562526 | 2.28% |
| 27 Apr 2023 | 363.80 | 367.00 | 370.35 | 360.00 | 304043 | -0.97% |
| 26 Apr 2023 | 367.35 | 365.05 | 377.00 | 363.35 | 326011 | -1.54% |
| 25 Apr 2023 | 373.10 | 384.00 | 384.95 | 370.10 | 410434 | 0.05% |
| 24 Apr 2023 | 372.90 | 367.00 | 375.80 | 364.25 | 63935 | 1.46% |
| 21 Apr 2023 | 367.55 | 368.55 | 371.40 | 365.30 | 30359 | -0.74% |
| 20 Apr 2023 | 370.30 | 363.85 | 373.35 | 361.00 | 87884 | 2.26% |
| 19 Apr 2023 | 362.10 | 359.00 | 363.00 | 357.50 | 70949 | 1.12% |
| 18 Apr 2023 | 358.10 | 365.00 | 368.10 | 355.35 | 81498 | -1.84% |
| 17 Apr 2023 | 364.80 | 365.05 | 368.75 | 361.30 | 110375 | -1.08% |
| 13 Apr 2023 | 368.80 | 372.40 | 372.50 | 366.35 | 45607 | -0.47% |
| 12 Apr 2023 | 370.55 | 369.20 | 374.95 | 367.55 | 393335 | 0.37% |
| 11 Apr 2023 | 369.20 | 372.85 | 374.70 | 367.30 | 104754 | -0.47% |
| 10 Apr 2023 | 370.95 | 369.00 | 374.40 | 363.00 | 110545 | 0.69% |
| 06 Apr 2023 | 368.40 | 359.50 | 372.75 | 358.10 | 140827 | 2.52% |
| 05 Apr 2023 | 359.35 | 356.05 | 366.75 | 355.05 | 133001 | 1.11% |
| 03 Apr 2023 | 355.40 | 352.10 | 358.00 | 350.00 | 110428 | 0.94% |
| 31 Mar 2023 | 352.10 | 340.85 | 355.00 | 336.00 | 197607 | 4.93% |
| 29 Mar 2023 | 335.55 | 326.05 | 340.85 | 323.55 | 116499 | 2.32% |
| 28 Mar 2023 | 327.95 | 328.95 | 330.35 | 316.00 | 243200 | -0.30% |
| 27 Mar 2023 | 328.95 | 330.60 | 332.70 | 324.10 | 152658 | -0.98% |
| 24 Mar 2023 | 332.20 | 333.05 | 342.00 | 330.00 | 79283 | -2.42% |
| 23 Mar 2023 | 340.45 | 335.00 | 342.35 | 328.00 | 212653 | 1.55% |
| 22 Mar 2023 | 335.25 | 341.30 | 341.30 | 333.05 | 163652 | -1.25% |
| 21 Mar 2023 | 339.50 | 342.05 | 344.85 | 326.20 | 350877 | -0.24% |
| 20 Mar 2023 | 340.30 | 350.90 | 352.70 | 335.35 | 207167 | -3.02% |
| 17 Mar 2023 | 350.90 | 355.40 | 358.65 | 348.65 | 79742 | -0.76% |
| 16 Mar 2023 | 353.60 | 358.10 | 359.85 | 352.00 | 47478 | -1.24% |
| 15 Mar 2023 | 358.05 | 354.90 | 361.20 | 351.25 | 72878 | 1.33% |
| 14 Mar 2023 | 353.35 | 356.70 | 358.70 | 350.00 | 104516 | -0.41% |
| 13 Mar 2023 | 354.80 | 357.80 | 359.70 | 350.40 | 98609 | -0.84% |
| 10 Mar 2023 | 357.80 | 360.00 | 360.00 | 353.30 | 91581 | -0.26% |
| 09 Mar 2023 | 358.75 | 361.00 | 365.65 | 358.00 | 126333 | -0.13% |
| 08 Mar 2023 | 359.20 | 358.10 | 362.50 | 355.85 | 75843 | 0.31% |
| 06 Mar 2023 | 358.10 | 361.60 | 364.20 | 357.00 | 105039 | -0.47% |
| 03 Mar 2023 | 359.80 | 365.10 | 369.60 | 358.00 | 100948 | -0.84% |
| 02 Mar 2023 | 362.85 | 371.95 | 373.80 | 358.30 | 147561 | -1.95% |
| 01 Mar 2023 | 370.05 | 375.00 | 378.95 | 368.10 | 119975 | -0.62% |
| 28 Feb 2023 | 372.35 | 371.40 | 375.15 | 365.45 | 650933 | 1.26% |
| 27 Feb 2023 | 367.70 | 369.50 | 384.90 | 355.00 | 993437 | 0.35% |
| 24 Feb 2023 | 366.40 | 360.00 | 371.90 | 348.05 | 1618396 | -3.30% |
| 23 Feb 2023 | 378.90 | 368.50 | 382.30 | 367.85 | 154936 | 3.00% |
| 22 Feb 2023 | 367.85 | 382.25 | 382.25 | 366.05 | 155843 | -4.02% |
| 21 Feb 2023 | 383.25 | 373.40 | 386.65 | 370.60 | 108151 | 2.64% |
| 20 Feb 2023 | 373.40 | 385.00 | 386.70 | 370.05 | 67921 | -2.70% |
| 17 Feb 2023 | 383.75 | 389.30 | 392.40 | 381.85 | 68957 | -2.08% |
| 16 Feb 2023 | 391.90 | 387.10 | 395.00 | 382.20 | 77425 | 1.58% |
| 15 Feb 2023 | 385.80 | 385.00 | 391.90 | 381.00 | 70843 | 0.01% |
| 14 Feb 2023 | 385.75 | 391.20 | 391.20 | 380.00 | 83813 | -1.29% |
| 13 Feb 2023 | 390.80 | 399.90 | 403.00 | 388.60 | 147184 | -2.30% |
| 10 Feb 2023 | 400.00 | 388.00 | 405.00 | 387.25 | 414883 | 3.29% |
| 09 Feb 2023 | 387.25 | 385.40 | 392.40 | 382.80 | 375917 | 0.27% |
| 08 Feb 2023 | 386.20 | 384.90 | 393.70 | 374.05 | 192765 | 0.89% |
| 07 Feb 2023 | 382.80 | 397.00 | 399.00 | 381.10 | 287293 | -4.22% |
| 06 Feb 2023 | 399.65 | 376.50 | 404.00 | 375.10 | 1036452 | 5.16% |
| 03 Feb 2023 | 380.05 | 360.00 | 384.90 | 352.35 | 1106529 | 8.80% |
| 02 Feb 2023 | 349.30 | 351.15 | 358.50 | 346.90 | 57195 | -0.03% |
| 01 Feb 2023 | 349.40 | 349.20 | 360.60 | 344.00 | 83549 | 0.56% |
| 31 Jan 2023 | 347.45 | 340.10 | 354.50 | 340.10 | 99154 | 1.43% |
| 30 Jan 2023 | 342.55 | 345.95 | 352.40 | 341.00 | 60320 | -0.98% |
| 27 Jan 2023 | 345.95 | 350.00 | 369.00 | 341.45 | 127612 | -2.15% |
| 25 Jan 2023 | 353.55 | 362.50 | 366.40 | 351.25 | 73045 | -3.14% |
| 24 Jan 2023 | 365.00 | 366.00 | 369.15 | 361.50 | 100184 | -0.63% |
| 23 Jan 2023 | 367.30 | 369.20 | 371.85 | 361.05 | 152068 | -1.28% |
| 20 Jan 2023 | 372.05 | 360.00 | 373.85 | 355.45 | 527924 | 1.93% |
| 19 Jan 2023 | 365.00 | 353.80 | 377.50 | 353.10 | 2498202 | 4.95% |
| 18 Jan 2023 | 347.80 | 349.60 | 351.90 | 343.00 | 181254 | -0.04% |
| 17 Jan 2023 | 347.95 | 357.75 | 357.75 | 344.10 | 341898 | -2.25% |
| 16 Jan 2023 | 355.95 | 360.80 | 361.50 | 354.00 | 43909 | -1.04% |
| 13 Jan 2023 | 359.70 | 364.15 | 365.35 | 355.80 | 209699 | -0.72% |
| 12 Jan 2023 | 362.30 | 363.00 | 365.60 | 360.40 | 55416 | 0.32% |
| 11 Jan 2023 | 361.15 | 361.80 | 366.50 | 358.50 | 44652 | 0.32% |
| 10 Jan 2023 | 360.00 | 363.90 | 370.00 | 358.00 | 74716 | -0.11% |
| 09 Jan 2023 | 360.40 | 366.95 | 366.95 | 358.30 | 30911 | -0.70% |
| 06 Jan 2023 | 362.95 | 365.00 | 365.00 | 359.00 | 137960 | -0.11% |
| 05 Jan 2023 | 363.35 | 368.95 | 369.95 | 361.25 | 44777 | -0.75% |
| 04 Jan 2023 | 366.10 | 365.00 | 368.95 | 361.40 | 50214 | 0.11% |
| 03 Jan 2023 | 365.70 | 366.45 | 368.95 | 361.95 | 50142 | 0.34% |
| 02 Jan 2023 | 364.45 | 363.85 | 366.75 | 361.30 | 38678 | 0.16% |
| 30 Dec 2022 | 363.85 | 366.00 | 372.10 | 361.25 | 34733 | -1.14% |
| 29 Dec 2022 | 368.05 | 365.15 | 369.50 | 361.30 | 54611 | 0.79% |
| 28 Dec 2022 | 365.15 | 367.00 | 369.00 | 363.00 | 31060 | -0.12% |
| 27 Dec 2022 | 365.60 | 366.95 | 369.60 | 362.95 | 33558 | -0.27% |
| 26 Dec 2022 | 366.60 | 356.70 | 374.00 | 355.05 | 62019 | 1.86% |
| 23 Dec 2022 | 359.90 | 364.80 | 368.20 | 354.65 | 140215 | -2.21% |
| 22 Dec 2022 | 368.05 | 370.00 | 370.00 | 356.50 | 131282 | -0.47% |
| 21 Dec 2022 | 369.80 | 371.70 | 373.55 | 356.35 | 121146 | -0.51% |
| 20 Dec 2022 | 371.70 | 363.50 | 375.00 | 360.05 | 68673 | 2.21% |
| 19 Dec 2022 | 363.65 | 362.40 | 365.95 | 360.20 | 48381 | 0.34% |
| 16 Dec 2022 | 362.40 | 374.00 | 378.00 | 358.05 | 130758 | -3.37% |
| 15 Dec 2022 | 375.05 | 372.00 | 378.35 | 369.35 | 764185 | 0.91% |
| 14 Dec 2022 | 371.65 | 377.85 | 380.80 | 370.00 | 110747 | -0.99% |
| 13 Dec 2022 | 375.35 | 372.70 | 377.00 | 370.30 | 41566 | 1.56% |
| 12 Dec 2022 | 369.60 | 375.30 | 375.55 | 363.85 | 106948 | -0.81% |
| 09 Dec 2022 | 372.60 | 374.00 | 377.70 | 371.00 | 46756 | -0.32% |
| 08 Dec 2022 | 373.80 | 381.00 | 382.40 | 370.55 | 235871 | -2.10% |
| 07 Dec 2022 | 381.80 | 387.40 | 390.00 | 377.00 | 86358 | -1.16% |
| 06 Dec 2022 | 386.30 | 385.40 | 393.70 | 383.50 | 82951 | 0.29% |
| 05 Dec 2022 | 385.20 | 395.25 | 395.25 | 382.90 | 138059 | -1.78% |
| 02 Dec 2022 | 392.20 | 389.70 | 394.00 | 385.60 | 180762 | 0.74% |
| 01 Dec 2022 | 389.30 | 394.00 | 394.00 | 387.10 | 89427 | 0.48% |
| 30 Nov 2022 | 387.45 | 383.05 | 394.00 | 382.30 | 129087 | 0.95% |
| 29 Nov 2022 | 383.80 | 375.85 | 389.60 | 375.85 | 160699 | 2.12% |
| 28 Nov 2022 | 375.85 | 366.05 | 377.90 | 363.25 | 122296 | 2.36% |
| 25 Nov 2022 | 367.20 | 371.10 | 376.05 | 364.45 | 70762 | -1.66% |
| 24 Nov 2022 | 373.40 | 373.00 | 377.50 | 367.10 | 85795 | 0.36% |
| 23 Nov 2022 | 372.05 | 367.90 | 374.30 | 359.10 | 188083 | 2.13% |
| 22 Nov 2022 | 364.30 | 380.00 | 383.00 | 361.20 | 313487 | -4.17% |
| 21 Nov 2022 | 380.15 | 393.65 | 393.65 | 376.05 | 276691 | -2.95% |
| 18 Nov 2022 | 391.70 | 404.80 | 415.00 | 382.50 | 248538 | -0.90% |
| 17 Nov 2022 | 395.25 | 394.00 | 406.00 | 378.05 | 276228 | 0.66% |
| 16 Nov 2022 | 392.65 | 399.00 | 399.90 | 387.15 | 89909 | -1.15% |
| 15 Nov 2022 | 397.20 | 410.45 | 411.40 | 392.40 | 140307 | -2.74% |
| 14 Nov 2022 | 408.40 | 411.00 | 414.90 | 404.00 | 90456 | 0.16% |
| 11 Nov 2022 | 407.75 | 402.10 | 409.50 | 398.20 | 103238 | 1.84% |
| 10 Nov 2022 | 400.40 | 409.10 | 410.40 | 390.30 | 134900 | -2.13% |
| 09 Nov 2022 | 409.10 | 410.00 | 414.90 | 407.35 | 124445 | 0.68% |
| 07 Nov 2022 | 406.35 | 406.05 | 411.65 | 403.00 | 66491 | 0.17% |
| 04 Nov 2022 | 405.65 | 406.00 | 408.20 | 395.00 | 235567 | -0.41% |
| 03 Nov 2022 | 407.30 | 402.00 | 411.75 | 395.25 | 322309 | 0.82% |
| 02 Nov 2022 | 404.00 | 403.70 | 408.80 | 400.50 | 76557 | 0.41% |
| 01 Nov 2022 | 402.35 | 401.00 | 405.00 | 386.15 | 309298 | 0.26% |
| 31 Oct 2022 | 401.30 | 397.15 | 406.70 | 392.00 | 171191 | 1.56% |
| 28 Oct 2022 | 395.15 | 401.90 | 409.50 | 385.70 | 285449 | -1.09% |
| 27 Oct 2022 | 399.50 | 419.90 | 419.90 | 390.35 | 132728 | -2.38% |
| 25 Oct 2022 | 409.25 | 423.25 | 424.35 | 408.00 | 119331 | -2.81% |
| 24 Oct 2022 | 421.10 | 409.00 | 424.60 | 406.05 | 56910 | 4.31% |
| 21 Oct 2022 | 403.70 | 409.00 | 411.85 | 399.80 | 68959 | -1.04% |
| 20 Oct 2022 | 407.95 | 411.00 | 413.00 | 401.55 | 68235 | 0.12% |
| 19 Oct 2022 | 407.45 | 415.00 | 418.70 | 405.10 | 163134 | -2.20% |
| 18 Oct 2022 | 416.60 | 413.85 | 427.80 | 413.85 | 185331 | 1.42% |
| 17 Oct 2022 | 410.75 | 408.00 | 414.95 | 400.30 | 362657 | -2.39% |
| 14 Oct 2022 | 420.80 | 435.50 | 439.90 | 417.25 | 113879 | -2.45% |
| 13 Oct 2022 | 431.35 | 441.00 | 444.85 | 428.40 | 185086 | -2.54% |
| 12 Oct 2022 | 442.60 | 444.50 | 446.00 | 439.00 | 159324 | -0.19% |
| 11 Oct 2022 | 443.45 | 461.95 | 461.95 | 439.70 | 515270 | -3.68% |
| 10 Oct 2022 | 460.40 | 469.15 | 477.85 | 457.60 | 131454 | -1.87% |
| 07 Oct 2022 | 469.15 | 471.60 | 474.90 | 460.50 | 438420 | -0.49% |
| 06 Oct 2022 | 471.45 | 475.00 | 482.00 | 468.20 | 182010 | -0.35% |
| 04 Oct 2022 | 473.10 | 476.25 | 483.00 | 469.20 | 88818 | 0.56% |
| 03 Oct 2022 | 470.45 | 471.45 | 479.50 | 466.05 | 168666 | -0.33% |
| 30 Sep 2022 | 472.00 | 467.55 | 478.40 | 464.85 | 177872 | 0.14% |
| 29 Sep 2022 | 471.35 | 453.00 | 484.00 | 448.95 | 207042 | 4.81% |
| 28 Sep 2022 | 449.70 | 448.35 | 454.45 | 441.00 | 80204 | -0.30% |
| 27 Sep 2022 | 451.05 | 447.00 | 454.85 | 438.65 | 225599 | 0.94% |
| 26 Sep 2022 | 446.85 | 455.00 | 456.70 | 440.00 | 181426 | -3.13% |
| 23 Sep 2022 | 461.30 | 474.00 | 475.80 | 456.20 | 86500 | -2.80% |
| 22 Sep 2022 | 474.60 | 468.00 | 479.90 | 465.00 | 167691 | 0.85% |
| 21 Sep 2022 | 470.60 | 473.90 | 477.10 | 461.10 | 219796 | -1.11% |
| 20 Sep 2022 | 475.90 | 491.85 | 494.80 | 472.00 | 358849 | -1.92% |
| 19 Sep 2022 | 485.20 | 463.00 | 493.65 | 456.00 | 292596 | 5.31% |
| 16 Sep 2022 | 460.75 | 491.00 | 496.90 | 450.55 | 1381119 | -6.80% |
| 15 Sep 2022 | 494.35 | 514.50 | 518.40 | 486.50 | 405104 | -3.92% |
| 14 Sep 2022 | 514.50 | 525.50 | 528.55 | 509.00 | 282796 | -3.53% |
| 13 Sep 2022 | 533.30 | 544.85 | 547.70 | 528.90 | 591107 | -1.19% |
| 12 Sep 2022 | 539.75 | 539.00 | 550.75 | 536.00 | 256421 | 0.74% |
| 09 Sep 2022 | 535.80 | 535.00 | 544.60 | 528.90 | 336208 | 1.09% |
| 08 Sep 2022 | 530.00 | 535.00 | 540.00 | 526.00 | 207013 | 0.54% |
| 07 Sep 2022 | 527.15 | 510.00 | 548.40 | 510.00 | 358132 | 1.35% |
| 06 Sep 2022 | 520.15 | 524.40 | 528.90 | 518.10 | 207107 | 0.12% |
| 05 Sep 2022 | 519.55 | 521.00 | 529.90 | 516.10 | 273613 | 0.63% |
| 02 Sep 2022 | 516.30 | 522.45 | 528.35 | 514.10 | 207446 | -0.33% |
| 01 Sep 2022 | 518.00 | 520.00 | 527.95 | 512.60 | 182002 | -0.16% |
| 30 Aug 2022 | 518.85 | 508.80 | 527.60 | 508.80 | 472165 | 2.91% |
| 29 Aug 2022 | 504.20 | 490.20 | 510.00 | 490.20 | 255064 | -1.14% |
| 26 Aug 2022 | 510.00 | 512.70 | 533.00 | 508.30 | 795969 | 0.38% |
| 25 Aug 2022 | 508.05 | 488.05 | 510.00 | 486.05 | 493450 | 4.62% |
| 24 Aug 2022 | 485.60 | 485.80 | 488.95 | 482.45 | 248149 | 1.17% |
| 23 Aug 2022 | 480.00 | 483.50 | 491.30 | 471.50 | 389424 | -0.72% |
| 22 Aug 2022 | 483.50 | 474.90 | 494.90 | 469.05 | 614564 | 1.44% |
| 19 Aug 2022 | 476.65 | 473.60 | 524.00 | 470.10 | 1697132 | 1.02% |
| 18 Aug 2022 | 471.85 | 475.00 | 484.95 | 468.10 | 779576 | -0.13% |
| 17 Aug 2022 | 472.45 | 446.40 | 479.00 | 445.60 | 1786034 | 6.43% |
| 16 Aug 2022 | 443.90 | 439.90 | 451.00 | 438.00 | 238294 | 1.61% |
| 12 Aug 2022 | 436.85 | 443.30 | 445.45 | 433.40 | 132842 | -0.61% |
| 11 Aug 2022 | 439.55 | 447.95 | 454.45 | 433.35 | 310790 | -0.91% |
| 10 Aug 2022 | 443.60 | 430.40 | 455.00 | 429.05 | 368068 | 3.63% |
| 08 Aug 2022 | 428.05 | 424.80 | 435.70 | 423.00 | 154556 | 1.29% |
| 05 Aug 2022 | 422.60 | 413.00 | 425.05 | 411.05 | 149740 | 1.93% |
| 04 Aug 2022 | 414.60 | 414.30 | 423.75 | 407.20 | 669948 | 0.34% |
| 03 Aug 2022 | 413.20 | 411.50 | 419.00 | 407.00 | 128015 | 0.95% |
| 02 Aug 2022 | 409.30 | 406.00 | 413.35 | 399.65 | 155694 | 0.32% |
| 01 Aug 2022 | 408.00 | 399.00 | 415.00 | 397.25 | 205291 | 1.95% |
| 29 Jul 2022 | 400.20 | 415.90 | 417.00 | 395.05 | 168628 | -1.78% |
| 28 Jul 2022 | 407.45 | 435.25 | 435.95 | 405.20 | 468505 | -5.66% |
| 27 Jul 2022 | 431.90 | 424.80 | 436.75 | 416.10 | 137105 | 3.08% |
| 26 Jul 2022 | 419.00 | 429.80 | 434.90 | 416.50 | 101268 | -2.51% |
| 25 Jul 2022 | 429.80 | 424.55 | 433.00 | 417.15 | 88218 | 1.73% |
| 22 Jul 2022 | 422.50 | 434.00 | 434.30 | 419.70 | 125541 | -2.04% |
| 21 Jul 2022 | 431.30 | 426.00 | 433.95 | 426.00 | 126397 | 1.00% |
| 20 Jul 2022 | 427.05 | 438.30 | 438.40 | 425.55 | 123089 | -1.82% |
| 19 Jul 2022 | 434.95 | 429.90 | 440.00 | 424.00 | 167208 | 1.58% |
| 18 Jul 2022 | 428.20 | 421.00 | 431.75 | 418.00 | 140223 | 3.04% |
| 15 Jul 2022 | 415.55 | 402.70 | 417.80 | 402.70 | 157465 | 2.71% |
| 14 Jul 2022 | 404.60 | 412.30 | 416.75 | 401.20 | 125132 | -1.08% |
| 13 Jul 2022 | 409.00 | 421.65 | 426.75 | 404.10 | 147863 | -2.51% |
| 12 Jul 2022 | 419.55 | 427.00 | 433.00 | 415.25 | 187441 | -1.25% |
| 11 Jul 2022 | 424.85 | 420.00 | 434.25 | 420.00 | 159124 | 0.46% |
| 08 Jul 2022 | 422.90 | 429.85 | 431.35 | 419.50 | 140076 | -0.13% |
| 07 Jul 2022 | 423.45 | 436.25 | 443.70 | 420.55 | 206359 | -2.44% |
| 06 Jul 2022 | 434.05 | 429.00 | 444.55 | 424.35 | 245223 | 0.29% |
| 05 Jul 2022 | 432.80 | 423.00 | 457.60 | 423.00 | 902188 | 1.94% |
| 04 Jul 2022 | 424.55 | 417.75 | 440.00 | 417.00 | 506434 | 2.41% |
| 01 Jul 2022 | 414.55 | 403.70 | 422.65 | 403.70 | 191128 | 1.66% |
| 30 Jun 2022 | 407.80 | 411.30 | 419.10 | 403.35 | 105199 | -0.60% |
| 29 Jun 2022 | 410.25 | 401.10 | 422.10 | 401.00 | 194685 | 0.53% |
| 28 Jun 2022 | 408.10 | 425.00 | 425.00 | 403.15 | 100272 | -2.61% |
| 27 Jun 2022 | 419.05 | 408.95 | 424.95 | 406.00 | 301822 | 4.50% |
| 24 Jun 2022 | 401.00 | 375.35 | 409.00 | 375.20 | 318310 | 6.07% |
| 23 Jun 2022 | 378.05 | 386.20 | 388.90 | 373.35 | 352147 | -0.57% |
| 22 Jun 2022 | 380.20 | 385.90 | 394.75 | 378.00 | 117501 | -0.98% |
| 21 Jun 2022 | 383.95 | 373.00 | 394.90 | 373.00 | 133743 | 3.10% |
| 20 Jun 2022 | 372.40 | 392.00 | 401.00 | 366.50 | 167644 | -5.31% |
| 17 Jun 2022 | 393.30 | 406.00 | 409.70 | 380.55 | 222256 | -3.00% |
| 16 Jun 2022 | 405.45 | 415.00 | 415.00 | 396.95 | 543668 | 0.31% |
| 15 Jun 2022 | 404.20 | 419.90 | 422.95 | 402.55 | 101992 | -1.81% |
| 14 Jun 2022 | 411.65 | 402.20 | 417.85 | 400.15 | 198531 | 2.11% |
| 13 Jun 2022 | 403.15 | 406.90 | 435.50 | 396.50 | 385634 | -1.71% |
| 10 Jun 2022 | 410.15 | 415.95 | 415.95 | 408.45 | 130822 | -1.61% |
| 09 Jun 2022 | 416.85 | 412.00 | 422.00 | 407.85 | 194876 | 1.53% |
| 08 Jun 2022 | 410.55 | 420.00 | 424.05 | 406.20 | 100326 | -1.90% |
| 07 Jun 2022 | 418.50 | 417.25 | 427.00 | 411.65 | 161746 | -0.42% |
| 06 Jun 2022 | 420.25 | 411.75 | 422.45 | 407.05 | 270418 | 2.76% |
| 03 Jun 2022 | 408.95 | 427.70 | 428.45 | 405.00 | 476300 | -3.96% |
| 02 Jun 2022 | 425.80 | 387.90 | 431.00 | 381.60 | 972310 | 9.32% |
| 01 Jun 2022 | 389.50 | 372.80 | 391.35 | 370.00 | 281536 | 4.48% |
| 31 May 2022 | 372.80 | 348.00 | 380.00 | 345.35 | 1705131 | 6.47% |
| 30 May 2022 | 350.15 | 357.00 | 357.70 | 343.00 | 142881 | -0.40% |
| 27 May 2022 | 351.55 | 372.00 | 379.75 | 350.00 | 147043 | -5.18% |
| 26 May 2022 | 370.75 | 374.90 | 383.60 | 360.45 | 242068 | -1.13% |
| 25 May 2022 | 375.00 | 381.15 | 392.00 | 368.00 | 200940 | -2.90% |
| 24 May 2022 | 386.20 | 388.00 | 402.20 | 381.25 | 307425 | 0.25% |
| 23 May 2022 | 385.25 | 376.90 | 396.00 | 370.30 | 349537 | 5.62% |
| 20 May 2022 | 364.75 | 359.85 | 368.35 | 359.00 | 142085 | 3.59% |
| 19 May 2022 | 352.10 | 359.90 | 369.80 | 347.60 | 203550 | -3.47% |
| 18 May 2022 | 364.75 | 364.15 | 375.00 | 362.15 | 181966 | 1.16% |
| 17 May 2022 | 360.55 | 368.00 | 374.60 | 357.45 | 227752 | -1.00% |
| 16 May 2022 | 364.20 | 344.45 | 369.50 | 344.15 | 288005 | 6.03% |
| 13 May 2022 | 343.50 | 318.50 | 351.85 | 318.50 | 524715 | 8.63% |
| 12 May 2022 | 316.20 | 335.00 | 340.50 | 309.05 | 219752 | -7.33% |
| 11 May 2022 | 341.20 | 357.00 | 359.00 | 331.85 | 160523 | -2.93% |
| 10 May 2022 | 351.50 | 353.65 | 367.55 | 350.00 | 137163 | -1.37% |
| 09 May 2022 | 356.40 | 368.00 | 368.00 | 350.25 | 156365 | -2.94% |
| 06 May 2022 | 367.20 | 373.00 | 374.95 | 361.45 | 156238 | -2.00% |
| 05 May 2022 | 374.70 | 385.95 | 397.50 | 370.95 | 378238 | -2.86% |
| 04 May 2022 | 385.75 | 399.95 | 418.35 | 375.10 | 702207 | -1.61% |
| 02 May 2022 | 392.05 | 380.00 | 395.00 | 379.00 | 940204 | 3.61% |
| 29 Apr 2022 | 378.40 | 370.00 | 389.85 | 368.45 | 365670 | 2.10% |
| 28 Apr 2022 | 370.60 | 389.85 | 398.20 | 366.15 | 394401 | 0.20% |
| 27 Apr 2022 | 369.85 | 370.15 | 375.80 | 364.00 | 117045 | -0.80% |
| 26 Apr 2022 | 372.85 | 372.90 | 384.20 | 369.00 | 137554 | 1.08% |
| 25 Apr 2022 | 368.85 | 370.45 | 375.40 | 366.00 | 92359 | -0.53% |
| 22 Apr 2022 | 370.80 | 366.00 | 377.10 | 364.00 | 95276 | 0.79% |
| 21 Apr 2022 | 367.90 | 369.90 | 377.00 | 364.10 | 216399 | 0.22% |
| 20 Apr 2022 | 367.10 | 356.00 | 375.00 | 349.40 | 499087 | 1.59% |
| 19 Apr 2022 | 361.35 | 376.00 | 379.00 | 352.35 | 162762 | -2.65% |
| 18 Apr 2022 | 371.20 | 382.70 | 396.60 | 365.65 | 327272 | -2.64% |
| 13 Apr 2022 | 381.25 | 377.10 | 386.80 | 376.10 | 149779 | 1.84% |
| 12 Apr 2022 | 374.35 | 384.00 | 388.95 | 368.30 | 254502 | -2.54% |
| 11 Apr 2022 | 384.10 | 382.85 | 392.85 | 382.00 | 180203 | 0.80% |
| 08 Apr 2022 | 381.05 | 386.90 | 391.90 | 377.00 | 103889 | -0.41% |
| 07 Apr 2022 | 382.60 | 385.20 | 397.80 | 380.00 | 202620 | -0.67% |
| 06 Apr 2022 | 385.20 | 381.70 | 398.00 | 379.00 | 607711 | 0.82% |
| 05 Apr 2022 | 382.05 | 379.85 | 395.00 | 377.30 | 296147 | 0.58% |
| 04 Apr 2022 | 379.85 | 379.35 | 391.00 | 375.50 | 238718 | 0.13% |
| 01 Apr 2022 | 379.35 | 398.75 | 398.75 | 376.55 | 371978 | -4.01% |
| 31 Mar 2022 | 395.20 | 353.00 | 410.00 | 350.00 | 1158591 | 10.86% |
| 30 Mar 2022 | 356.50 | 370.00 | 378.00 | 352.65 | 344917 | -2.38% |
| 29 Mar 2022 | 365.20 | 348.00 | 366.85 | 336.70 | 665292 | 7.29% |
| 28 Mar 2022 | 340.40 | 326.30 | 348.00 | 313.05 | 235975 | 4.96% |
| 25 Mar 2022 | 324.30 | 328.00 | 331.55 | 316.90 | 133641 | -1.85% |
| 24 Mar 2022 | 330.40 | 335.00 | 335.50 | 318.20 | 148944 | -1.03% |
| 23 Mar 2022 | 333.85 | 318.90 | 339.20 | 318.90 | 429810 | 5.25% |
| 22 Mar 2022 | 317.20 | 321.00 | 321.50 | 312.00 | 90796 | -0.74% |
| 21 Mar 2022 | 319.55 | 325.00 | 327.80 | 315.70 | 121326 | 0.41% |
| 17 Mar 2022 | 318.25 | 309.90 | 321.90 | 309.05 | 186805 | 3.55% |
| 16 Mar 2022 | 307.35 | 299.95 | 312.40 | 297.70 | 135284 | 4.38% |
| 15 Mar 2022 | 294.45 | 311.00 | 311.00 | 291.00 | 86650 | -3.21% |
| 14 Mar 2022 | 304.20 | 308.00 | 315.00 | 301.00 | 68814 | 0.07% |
| 11 Mar 2022 | 304.00 | 304.40 | 313.50 | 300.35 | 177866 | -0.13% |
| 10 Mar 2022 | 304.40 | 303.00 | 309.00 | 300.10 | 92490 | 2.73% |
| 09 Mar 2022 | 296.30 | 296.95 | 301.45 | 293.75 | 83338 | 1.49% |
| 08 Mar 2022 | 291.95 | 279.45 | 296.95 | 278.85 | 140959 | 4.90% |
| 07 Mar 2022 | 278.30 | 290.00 | 290.20 | 275.05 | 132339 | -4.68% |
| 04 Mar 2022 | 291.95 | 297.95 | 303.00 | 288.50 | 257816 | -1.22% |
| 03 Mar 2022 | 295.55 | 294.30 | 309.80 | 292.00 | 309053 | 1.84% |
| 02 Mar 2022 | 290.20 | 291.00 | 299.30 | 288.20 | 65026 | -1.99% |
| 28 Feb 2022 | 296.10 | 295.70 | 310.00 | 289.55 | 174327 | 1.65% |
| 25 Feb 2022 | 291.30 | 290.00 | 304.15 | 287.80 | 106080 | 2.84% |
| 24 Feb 2022 | 283.25 | 289.70 | 297.40 | 280.00 | 177715 | -6.50% |
| 23 Feb 2022 | 302.95 | 299.00 | 309.55 | 299.00 | 327058 | 1.61% |
| 22 Feb 2022 | 298.15 | 293.55 | 308.00 | 293.05 | 246780 | -4.16% |
| 21 Feb 2022 | 311.10 | 305.00 | 321.00 | 292.25 | 466218 | 0.48% |
| 18 Feb 2022 | 309.60 | 310.00 | 320.95 | 307.50 | 211628 | -0.37% |
| 17 Feb 2022 | 310.75 | 329.00 | 330.35 | 305.30 | 228109 | -4.10% |
| 16 Feb 2022 | 324.05 | 324.00 | 332.00 | 314.70 | 815976 | 4.85% |
| 15 Feb 2022 | 309.05 | 315.00 | 324.40 | 301.95 | 387341 | -1.29% |
| 14 Feb 2022 | 313.10 | 317.00 | 332.45 | 303.00 | 1336213 | 0.76% |
| 11 Feb 2022 | 310.75 | 319.00 | 347.90 | 305.45 | 2382649 | -3.13% |
| 10 Feb 2022 | 320.80 | 270.85 | 321.50 | 269.00 | 2503364 | 19.72% |
| 09 Feb 2022 | 267.95 | 264.15 | 270.90 | 261.30 | 128722 | 2.96% |
| 08 Feb 2022 | 260.25 | 264.10 | 266.00 | 252.40 | 125159 | -1.46% |
| 07 Feb 2022 | 264.10 | 265.00 | 265.85 | 258.10 | 104856 | -0.17% |
| 04 Feb 2022 | 264.55 | 265.55 | 275.00 | 260.60 | 346340 | 0.46% |
| 03 Feb 2022 | 263.35 | 262.80 | 269.00 | 257.45 | 101424 | 1.70% |
| 02 Feb 2022 | 258.95 | 267.95 | 268.00 | 256.80 | 155760 | -0.80% |
| 01 Feb 2022 | 261.05 | 248.80 | 269.40 | 248.80 | 122814 | 4.17% |
| 31 Jan 2022 | 250.60 | 254.80 | 256.70 | 248.00 | 51294 | 1.27% |
| 28 Jan 2022 | 247.45 | 247.00 | 251.05 | 244.30 | 39082 | 2.13% |
| 27 Jan 2022 | 242.30 | 240.90 | 249.90 | 237.95 | 78419 | -0.74% |
| 25 Jan 2022 | 244.10 | 247.00 | 249.95 | 241.40 | 69864 | -1.61% |
| 24 Jan 2022 | 248.10 | 258.15 | 259.70 | 239.00 | 189356 | -3.91% |
| 21 Jan 2022 | 258.20 | 263.85 | 267.50 | 255.75 | 119114 | -2.12% |
| 20 Jan 2022 | 263.80 | 267.00 | 272.25 | 262.20 | 107590 | -1.35% |
| 19 Jan 2022 | 267.40 | 268.00 | 271.90 | 263.60 | 87884 | -1.46% |
| 18 Jan 2022 | 271.35 | 271.85 | 274.50 | 268.85 | 161666 | 1.67% |
| 17 Jan 2022 | 266.90 | 266.00 | 271.00 | 263.00 | 59638 | 0.79% |
| 14 Jan 2022 | 264.80 | 266.00 | 266.75 | 263.20 | 84141 | -0.56% |
| 13 Jan 2022 | 266.30 | 270.00 | 271.00 | 262.25 | 157074 | -0.93% |
| 12 Jan 2022 | 268.80 | 267.45 | 270.30 | 266.05 | 624356 | 0.62% |
| 11 Jan 2022 | 267.15 | 268.00 | 271.65 | 264.10 | 102937 | -0.04% |
| 10 Jan 2022 | 267.25 | 267.50 | 270.25 | 264.15 | 160477 | 1.38% |
| 07 Jan 2022 | 263.60 | 257.20 | 265.50 | 257.00 | 146606 | 1.82% |
| 06 Jan 2022 | 258.90 | 255.00 | 262.50 | 251.20 | 163708 | 1.53% |
| 05 Jan 2022 | 255.00 | 255.90 | 261.05 | 251.80 | 131551 | 0.12% |
| 04 Jan 2022 | 254.70 | 249.00 | 258.95 | 248.25 | 246568 | 2.29% |
| 03 Jan 2022 | 249.00 | 244.25 | 252.00 | 244.10 | 681253 | 2.64% |
| 31 Dec 2021 | 242.60 | 232.10 | 247.00 | 230.15 | 458770 | 4.61% |
| 30 Dec 2021 | 231.90 | 232.10 | 237.55 | 227.05 | 236899 | -0.09% |
| 29 Dec 2021 | 232.10 | 228.95 | 235.55 | 225.50 | 239476 | 1.78% |
| 28 Dec 2021 | 228.05 | 225.55 | 237.70 | 225.00 | 244301 | 1.67% |
| 27 Dec 2021 | 224.30 | 226.00 | 230.65 | 218.50 | 311221 | -1.10% |
| 24 Dec 2021 | 226.80 | 236.50 | 241.75 | 225.20 | 182172 | -4.08% |
| 23 Dec 2021 | 236.45 | 230.00 | 238.90 | 229.30 | 74589 | 4.25% |
| 22 Dec 2021 | 226.80 | 229.90 | 234.55 | 225.75 | 176122 | -1.35% |
| 21 Dec 2021 | 229.90 | 224.60 | 239.00 | 224.60 | 182562 | 2.63% |
| 20 Dec 2021 | 224.00 | 230.00 | 232.00 | 220.25 | 225986 | -3.99% |
| 17 Dec 2021 | 233.30 | 242.00 | 242.00 | 231.20 | 642236 | -4.03% |
| 16 Dec 2021 | 243.10 | 249.05 | 250.00 | 238.50 | 222788 | -1.94% |
| 15 Dec 2021 | 247.90 | 253.00 | 253.00 | 246.45 | 105176 | -1.08% |
| 14 Dec 2021 | 250.60 | 255.00 | 256.50 | 249.00 | 55292 | -2.19% |
| 13 Dec 2021 | 256.20 | 258.85 | 258.85 | 254.05 | 64890 | 0.45% |
| 10 Dec 2021 | 255.05 | 252.00 | 258.60 | 250.85 | 58560 | 0.95% |
| 09 Dec 2021 | 252.65 | 255.95 | 255.95 | 250.30 | 111281 | 0.42% |
| 08 Dec 2021 | 251.60 | 253.00 | 263.80 | 250.10 | 173462 | -0.06% |
| 07 Dec 2021 | 251.75 | 250.00 | 254.80 | 245.50 | 46604 | 1.37% |
| 06 Dec 2021 | 248.35 | 248.35 | 251.50 | 245.45 | 45141 | 0.00% |
| 03 Dec 2021 | 248.35 | 244.90 | 249.80 | 238.80 | 104738 | 2.86% |
| 02 Dec 2021 | 241.45 | 249.00 | 249.00 | 238.80 | 106682 | -2.99% |
| 01 Dec 2021 | 248.90 | 259.00 | 259.00 | 246.10 | 60211 | -2.93% |
| 30 Nov 2021 | 256.40 | 247.95 | 261.00 | 243.65 | 116941 | 4.46% |
| 29 Nov 2021 | 245.45 | 241.50 | 251.35 | 223.55 | 255288 | 1.64% |
| 26 Nov 2021 | 241.50 | 249.00 | 253.75 | 239.30 | 123967 | -3.69% |
| 25 Nov 2021 | 250.75 | 257.95 | 257.95 | 249.20 | 40234 | -1.61% |
| 24 Nov 2021 | 254.85 | 251.30 | 255.50 | 248.55 | 45091 | 1.51% |
| 23 Nov 2021 | 251.05 | 238.30 | 252.70 | 235.20 | 107204 | 5.35% |
| 22 Nov 2021 | 238.30 | 255.10 | 258.90 | 234.90 | 159576 | -6.57% |
| 18 Nov 2021 | 255.05 | 261.40 | 261.40 | 252.50 | 72475 | -1.51% |
| 17 Nov 2021 | 258.95 | 266.80 | 266.80 | 255.75 | 79359 | -2.19% |
| 16 Nov 2021 | 264.75 | 271.10 | 274.05 | 263.00 | 68151 | -2.05% |
| 15 Nov 2021 | 270.30 | 273.10 | 276.95 | 270.00 | 61583 | -1.67% |
| 12 Nov 2021 | 274.90 | 274.85 | 278.20 | 271.00 | 94142 | 0.16% |
| 11 Nov 2021 | 274.45 | 276.05 | 278.65 | 273.05 | 51375 | -0.58% |
| 10 Nov 2021 | 276.05 | 285.00 | 285.00 | 274.55 | 80255 | -2.59% |
| 09 Nov 2021 | 283.40 | 282.50 | 288.50 | 280.35 | 58103 | 0.62% |
| 08 Nov 2021 | 281.65 | 289.80 | 289.80 | 281.00 | 71248 | -1.11% |
| 04 Nov 2021 | 284.80 | 289.00 | 289.00 | 284.10 | 59103 | 0.62% |
| 03 Nov 2021 | 283.05 | 284.90 | 290.00 | 281.00 | 90933 | 0.53% |
| 02 Nov 2021 | 281.55 | 282.95 | 288.00 | 280.00 | 114556 | 0.57% |
| 01 Nov 2021 | 279.95 | 275.00 | 282.00 | 271.30 | 106316 | 1.73% |
| 29 Oct 2021 | 275.20 | 275.00 | 278.00 | 268.20 | 90538 | 0.05% |
| 28 Oct 2021 | 275.05 | 278.00 | 280.90 | 274.00 | 99825 | -0.99% |
| 27 Oct 2021 | 277.80 | 281.50 | 281.90 | 274.05 | 592122 | 0.82% |
| 26 Oct 2021 | 275.55 | 270.00 | 284.80 | 267.00 | 229435 | 3.79% |
| 25 Oct 2021 | 265.50 | 273.40 | 276.00 | 255.00 | 185472 | -4.03% |
| 22 Oct 2021 | 276.65 | 284.85 | 284.85 | 271.00 | 143563 | -1.02% |
| 21 Oct 2021 | 279.50 | 295.00 | 295.00 | 276.50 | 264881 | -3.39% |
| 20 Oct 2021 | 289.30 | 274.00 | 298.80 | 265.00 | 509017 | 7.13% |
| 19 Oct 2021 | 270.05 | 279.00 | 280.00 | 269.10 | 126652 | -2.84% |
| 18 Oct 2021 | 277.95 | 275.15 | 284.15 | 273.25 | 242353 | 1.39% |
| 14 Oct 2021 | 274.15 | 278.50 | 283.05 | 272.00 | 164761 | -1.90% |
| 13 Oct 2021 | 279.45 | 281.50 | 281.50 | 275.30 | 136131 | 0.31% |
| 12 Oct 2021 | 278.60 | 282.70 | 282.70 | 274.00 | 302229 | -0.52% |
| 11 Oct 2021 | 280.05 | 276.10 | 285.00 | 274.35 | 350282 | 1.63% |
| 08 Oct 2021 | 275.55 | 279.50 | 281.10 | 271.75 | 735944 | -1.08% |
| 07 Oct 2021 | 278.55 | 275.00 | 283.30 | 275.00 | 340056 | 1.87% |
| 06 Oct 2021 | 273.45 | 276.70 | 277.00 | 270.65 | 161787 | 0.64% |
| 05 Oct 2021 | 271.70 | 274.50 | 278.00 | 270.00 | 127854 | -0.17% |
| 04 Oct 2021 | 272.15 | 271.00 | 276.20 | 271.00 | 141458 | -0.57% |
| 01 Oct 2021 | 273.70 | 273.05 | 278.00 | 272.00 | 144380 | -0.91% |
| 30 Sep 2021 | 276.20 | 282.95 | 283.95 | 272.45 | 189261 | -1.48% |
| 29 Sep 2021 | 280.35 | 274.50 | 284.40 | 269.40 | 301692 | 3.07% |
| 28 Sep 2021 | 272.00 | 276.20 | 278.90 | 270.00 | 197547 | -1.88% |
| 27 Sep 2021 | 277.20 | 288.95 | 289.00 | 276.15 | 230004 | -2.94% |
| 24 Sep 2021 | 285.60 | 292.00 | 295.00 | 284.40 | 1155333 | 2.07% |
| 23 Sep 2021 | 279.80 | 277.50 | 281.95 | 274.00 | 469869 | 2.21% |
| 22 Sep 2021 | 273.75 | 275.00 | 291.50 | 270.50 | 439610 | 1.24% |
| 21 Sep 2021 | 270.40 | 272.00 | 276.00 | 268.30 | 113222 | -0.59% |
| 20 Sep 2021 | 272.00 | 279.90 | 279.90 | 269.00 | 86719 | -1.86% |
| 17 Sep 2021 | 277.15 | 275.00 | 280.00 | 268.45 | 410097 | 0.97% |
| 16 Sep 2021 | 274.50 | 283.50 | 283.50 | 272.00 | 196813 | -1.42% |
| 15 Sep 2021 | 278.45 | 282.00 | 282.00 | 277.15 | 205184 | -0.02% |
| 14 Sep 2021 | 278.50 | 281.00 | 283.45 | 275.30 | 494134 | -1.46% |
| 13 Sep 2021 | 282.63 | 287.16 | 290.00 | 278.53 | 328624 | 0.78% |
| 09 Sep 2021 | 280.45 | 280.00 | 285.66 | 278.00 | 125735 | 0.38% |
| 08 Sep 2021 | 279.40 | 281.66 | 294.15 | 278.33 | 148228 | -1.36% |
| 07 Sep 2021 | 283.26 | 279.33 | 288.33 | 270.66 | 247649 | 3.72% |
| 06 Sep 2021 | 273.10 | 269.93 | 278.51 | 267.85 | 133223 | 2.63% |
| 03 Sep 2021 | 266.11 | 263.33 | 271.66 | 261.66 | 225804 | 1.65% |
| 02 Sep 2021 | 261.80 | 262.93 | 263.33 | 259.26 | 53271 | -0.23% |
| 01 Sep 2021 | 262.41 | 259.33 | 268.30 | 254.66 | 158516 | 3.49% |
| 31 Aug 2021 | 253.55 | 259.96 | 260.66 | 253.36 | 31135 | -1.39% |
| 30 Aug 2021 | 257.13 | 254.80 | 263.30 | 253.51 | 42603 | 1.11% |
| 27 Aug 2021 | 254.30 | 254.66 | 255.70 | 251.86 | 16672 | 0.42% |
| 26 Aug 2021 | 253.23 | 248.66 | 256.38 | 248.66 | 39582 | 1.94% |
| 25 Aug 2021 | 248.41 | 251.60 | 251.60 | 248.33 | 21763 | -0.24% |
| 24 Aug 2021 | 249.01 | 246.70 | 251.66 | 246.70 | 32227 | 0.71% |
| 23 Aug 2021 | 247.26 | 250.00 | 253.33 | 246.68 | 44525 | -1.14% |
| 20 Aug 2021 | 250.11 | 250.00 | 251.66 | 245.01 | 47468 | -0.43% |
| 18 Aug 2021 | 251.18 | 253.55 | 259.03 | 250.43 | 107708 | -0.15% |
| 17 Aug 2021 | 251.55 | 251.66 | 253.33 | 248.58 | 39124 | 0.90% |
| 16 Aug 2021 | 249.30 | 252.63 | 255.00 | 247.25 | 51808 | -0.24% |
| 13 Aug 2021 | 249.91 | 251.33 | 251.33 | 246.68 | 46202 | 1.15% |
| 12 Aug 2021 | 247.08 | 250.00 | 253.08 | 243.83 | 73112 | 0.48% |
| 11 Aug 2021 | 245.90 | 251.66 | 253.33 | 244.68 | 143625 | -1.95% |
| 10 Aug 2021 | 250.78 | 251.66 | 254.58 | 248.33 | 113748 | 0.41% |
| 09 Aug 2021 | 249.75 | 249.00 | 255.80 | 246.66 | 40241 | -0.47% |
| 06 Aug 2021 | 250.93 | 250.33 | 254.66 | 244.28 | 32455 | 0.45% |
| 05 Aug 2021 | 249.80 | 257.15 | 258.80 | 246.68 | 180238 | -2.86% |
| 04 Aug 2021 | 257.15 | 264.33 | 267.08 | 255.53 | 82882 | -2.51% |
| 03 Aug 2021 | 263.78 | 271.00 | 274.13 | 261.33 | 76281 | -1.72% |
| 02 Aug 2021 | 268.40 | 256.66 | 271.66 | 255.01 | 416008 | 5.58% |
| 30 Jul 2021 | 254.21 | 261.33 | 261.33 | 249.13 | 121180 | 1.15% |
| 29 Jul 2021 | 251.33 | 258.20 | 259.78 | 245.00 | 285310 | -2.66% |
| 28 Jul 2021 | 258.20 | 248.33 | 265.50 | 233.51 | 572729 | 4.53% |
| 27 Jul 2021 | 247.01 | 243.23 | 250.00 | 234.31 | 361270 | 2.19% |
| 26 Jul 2021 | 241.71 | 240.33 | 244.33 | 236.70 | 197066 | 0.60% |
| 23 Jul 2021 | 240.26 | 255.00 | 264.23 | 237.01 | 737542 | 7.89% |
| 22 Jul 2021 | 222.68 | 225.63 | 231.33 | 221.50 | 29037 | 0.05% |
| 20 Jul 2021 | 222.56 | 228.93 | 228.93 | 217.26 | 60789 | -1.87% |
| 19 Jul 2021 | 226.80 | 229.93 | 234.33 | 224.33 | 228195 | -1.69% |
| 16 Jul 2021 | 230.70 | 234.00 | 237.01 | 227.63 | 73257 | -0.94% |
| 15 Jul 2021 | 232.90 | 225.21 | 239.95 | 224.01 | 181815 | 3.41% |
| 14 Jul 2021 | 225.21 | 228.33 | 228.33 | 224.66 | 57881 | -1.25% |
| 13 Jul 2021 | 228.06 | 227.00 | 236.66 | 225.38 | 314037 | 3.67% |
| 12 Jul 2021 | 219.98 | 205.33 | 228.30 | 203.66 | 328403 | 7.28% |
| 09 Jul 2021 | 205.06 | 202.83 | 212.13 | 201.66 | 37864 | 0.40% |
| 08 Jul 2021 | 204.25 | 209.25 | 209.25 | 201.10 | 14425 | -0.57% |
| 07 Jul 2021 | 205.43 | 213.66 | 213.66 | 203.35 | 49890 | -1.76% |
| 06 Jul 2021 | 209.10 | 201.66 | 213.66 | 200.00 | 207227 | 5.24% |
| 05 Jul 2021 | 198.68 | 195.83 | 205.00 | 195.00 | 45737 | 1.46% |
| 02 Jul 2021 | 195.83 | 197.33 | 201.66 | 195.00 | 16103 | -1.55% |
| 01 Jul 2021 | 198.91 | 203.00 | 203.00 | 198.35 | 9941 | -1.31% |
| 30 Jun 2021 | 201.56 | 198.33 | 203.16 | 196.05 | 38113 | 2.39% |
| 29 Jun 2021 | 196.85 | 197.66 | 198.33 | 194.86 | 19381 | -0.35% |
| 28 Jun 2021 | 197.55 | 197.88 | 199.56 | 195.33 | 14827 | -0.17% |
| 25 Jun 2021 | 197.88 | 195.00 | 199.66 | 195.00 | 11347 | 1.02% |
| 24 Jun 2021 | 195.88 | 199.10 | 200.21 | 195.23 | 17426 | -1.22% |
| 23 Jun 2021 | 198.30 | 199.20 | 203.00 | 196.66 | 17351 | -0.58% |
| 22 Jun 2021 | 199.46 | 205.33 | 209.28 | 197.95 | 30267 | -2.77% |
| 21 Jun 2021 | 205.15 | 193.36 | 205.90 | 191.00 | 44966 | 4.28% |
| 18 Jun 2021 | 196.73 | 208.33 | 210.08 | 191.01 | 90946 | -4.12% |
| 17 Jun 2021 | 205.18 | 213.33 | 218.23 | 202.08 | 58025 | -3.13% |
| 16 Jun 2021 | 211.81 | 207.30 | 222.00 | 207.00 | 194625 | 3.38% |
| 15 Jun 2021 | 204.88 | 199.66 | 209.30 | 195.08 | 173951 | 4.97% |
| 14 Jun 2021 | 195.18 | 194.66 | 200.18 | 186.83 | 131021 | -0.21% |
| 11 Jun 2021 | 195.60 | 201.66 | 202.91 | 194.33 | 41789 | -1.94% |
| 10 Jun 2021 | 199.46 | 198.33 | 203.31 | 197.33 | 62780 | 1.56% |
| 09 Jun 2021 | 196.40 | 194.66 | 204.58 | 190.56 | 271133 | 1.17% |
| 08 Jun 2021 | 194.13 | 192.00 | 195.66 | 188.36 | 74825 | 1.89% |
| 07 Jun 2021 | 190.53 | 194.00 | 194.41 | 188.85 | 53307 | -0.32% |
| 04 Jun 2021 | 191.15 | 191.66 | 194.90 | 188.83 | 158363 | 1.35% |
| 03 Jun 2021 | 188.60 | 176.00 | 191.33 | 176.00 | 394328 | 7.11% |
| 02 Jun 2021 | 176.08 | 173.33 | 178.70 | 172.00 | 22005 | 1.37% |
| 01 Jun 2021 | 173.70 | 172.33 | 176.33 | 171.35 | 97964 | -0.24% |
| 31 May 2021 | 174.11 | 174.66 | 176.38 | 171.71 | 19768 | 0.12% |
| 28 May 2021 | 173.90 | 176.66 | 178.03 | 171.33 | 23100 | -1.39% |
| 27 May 2021 | 176.35 | 176.33 | 178.30 | 174.56 | 19189 | 0.08% |
| 26 May 2021 | 176.21 | 177.98 | 185.45 | 173.50 | 44424 | 0.90% |
| 25 May 2021 | 174.63 | 175.15 | 178.46 | 172.00 | 15938 | -0.30% |
| 24 May 2021 | 175.15 | 177.65 | 179.58 | 173.66 | 18896 | -1.41% |
| 21 May 2021 | 177.65 | 177.00 | 179.66 | 175.00 | 21825 | 0.37% |
| 20 May 2021 | 177.00 | 182.96 | 185.01 | 175.16 | 27881 | -3.04% |
| 19 May 2021 | 182.55 | 179.60 | 183.33 | 178.33 | 46143 | 3.04% |
| 18 May 2021 | 177.16 | 177.66 | 182.16 | 176.00 | 59929 | 1.49% |
| 17 May 2021 | 174.56 | 169.93 | 175.33 | 166.67 | 125810 | 5.94% |
| 14 May 2021 | 164.78 | 168.33 | 171.66 | 163.33 | 25274 | -1.85% |
| 12 May 2021 | 167.88 | 165.00 | 172.66 | 162.12 | 40680 | 2.21% |
| 11 May 2021 | 164.25 | 166.33 | 166.78 | 162.33 | 11538 | -1.10% |
| 10 May 2021 | 166.08 | 155.70 | 167.25 | 155.70 | 153205 | 6.70% |
| 07 May 2021 | 155.65 | 157.67 | 157.67 | 154.40 | 20754 | -0.14% |
| 06 May 2021 | 155.87 | 159.33 | 159.73 | 154.02 | 205623 | -2.23% |
| 05 May 2021 | 159.43 | 163.30 | 165.32 | 158.33 | 18870 | -1.84% |
| 04 May 2021 | 162.42 | 168.33 | 168.33 | 161.33 | 20175 | -2.54% |
| 03 May 2021 | 166.65 | 166.33 | 167.76 | 161.18 | 51948 | 0.02% |
| 30 Apr 2021 | 166.62 | 164.67 | 168.23 | 164.17 | 159345 | -0.96% |
| 29 Apr 2021 | 168.23 | 162.23 | 171.33 | 154.53 | 138489 | 5.43% |
| 28 Apr 2021 | 159.57 | 164.00 | 164.67 | 158.17 | 33589 | -3.59% |
| 27 Apr 2021 | 165.52 | 167.17 | 167.17 | 162.20 | 39638 | -1.24% |
| 26 Apr 2021 | 167.60 | 158.33 | 169.66 | 158.33 | 46396 | 3.97% |
| 23 Apr 2021 | 161.20 | 158.83 | 163.08 | 158.65 | 13952 | 1.49% |
| 22 Apr 2021 | 158.83 | 158.17 | 160.32 | 155.12 | 193125 | 1.49% |
| 20 Apr 2021 | 156.50 | 156.78 | 160.67 | 155.20 | 16966 | -0.19% |
| 19 Apr 2021 | 156.80 | 160.67 | 160.67 | 153.62 | 25225 | -2.57% |
| 16 Apr 2021 | 160.93 | 164.98 | 167.78 | 159.13 | 26036 | -0.49% |
| 15 Apr 2021 | 161.72 | 163.07 | 165.67 | 156.67 | 31865 | -2.12% |
| 13 Apr 2021 | 165.23 | 164.35 | 169.66 | 162.58 | 38016 | -0.18% |
| 12 Apr 2021 | 165.52 | 175.28 | 175.28 | 161.83 | 61616 | -6.37% |
| 09 Apr 2021 | 176.78 | 176.70 | 178.78 | 174.85 | 167909 | -0.85% |
| 08 Apr 2021 | 178.30 | 175.76 | 181.66 | 175.76 | 25485 | -0.22% |
| 07 Apr 2021 | 178.70 | 179.00 | 182.48 | 177.71 | 14437 | 0.03% |
| 06 Apr 2021 | 178.65 | 181.16 | 183.65 | 178.15 | 21551 | -0.89% |
| 05 Apr 2021 | 180.25 | 186.83 | 193.08 | 178.33 | 36732 | -3.48% |
| 01 Apr 2021 | 186.75 | 189.00 | 190.33 | 185.61 | 26268 | -1.60% |
| 31 Mar 2021 | 189.78 | 186.75 | 191.33 | 183.66 | 84545 | 1.47% |
| 30 Mar 2021 | 187.03 | 185.68 | 188.86 | 178.95 | 46975 | 1.62% |
| 26 Mar 2021 | 184.05 | 182.66 | 185.66 | 180.41 | 41202 | 2.14% |
| 25 Mar 2021 | 180.20 | 179.11 | 182.33 | 173.96 | 50316 | 1.12% |
| 24 Mar 2021 | 178.21 | 173.66 | 180.83 | 170.21 | 32183 | 1.86% |
| 23 Mar 2021 | 174.95 | 176.71 | 179.53 | 173.51 | 24103 | -0.50% |
| 22 Mar 2021 | 175.83 | 172.56 | 179.16 | 172.00 | 27572 | 0.54% |
| 19 Mar 2021 | 174.88 | 172.00 | 175.50 | 163.67 | 61903 | 1.42% |
| 18 Mar 2021 | 172.43 | 176.08 | 177.16 | 169.00 | 38045 | -2.07% |
| 17 Mar 2021 | 176.08 | 181.96 | 185.16 | 175.16 | 23307 | -4.06% |
| 16 Mar 2021 | 183.53 | 185.83 | 186.88 | 181.66 | 25522 | -0.23% |
| 15 Mar 2021 | 183.95 | 185.00 | 189.65 | 182.11 | 54818 | 0.61% |
| 12 Mar 2021 | 182.83 | 181.00 | 184.33 | 180.00 | 47855 | 1.67% |
| 10 Mar 2021 | 179.83 | 181.66 | 181.66 | 178.75 | 37226 | 0.39% |
| 09 Mar 2021 | 179.13 | 181.66 | 182.00 | 176.90 | 20730 | -0.14% |
| 08 Mar 2021 | 179.38 | 176.66 | 182.98 | 176.66 | 77362 | 2.58% |
| 05 Mar 2021 | 174.86 | 177.65 | 177.65 | 167.00 | 63801 | -0.27% |
| 04 Mar 2021 | 175.33 | 174.66 | 177.65 | 172.68 | 35440 | -0.50% |
| 03 Mar 2021 | 176.21 | 182.30 | 184.38 | 173.83 | 50151 | -1.40% |
| 02 Mar 2021 | 178.71 | 180.00 | 186.66 | 177.33 | 61284 | -0.37% |
| 01 Mar 2021 | 179.38 | 172.46 | 187.21 | 172.46 | 151891 | 4.53% |
| 26 Feb 2021 | 171.60 | 167.38 | 176.16 | 166.67 | 156502 | 0.79% |
| 25 Feb 2021 | 170.26 | 162.67 | 175.00 | 160.15 | 106521 | 4.54% |
| 24 Feb 2021 | 162.87 | 161.55 | 164.65 | 157.67 | 23396 | 1.33% |
| 23 Feb 2021 | 160.73 | 155.70 | 162.33 | 155.70 | 33518 | 1.78% |
| 22 Feb 2021 | 157.92 | 160.12 | 161.27 | 153.58 | 77721 | -2.32% |
| 19 Feb 2021 | 161.67 | 163.32 | 165.08 | 158.33 | 61311 | -0.22% |
| 18 Feb 2021 | 162.03 | 162.25 | 164.58 | 160.68 | 209961 | 0.37% |
| 17 Feb 2021 | 161.43 | 163.50 | 163.50 | 159.47 | 42705 | -0.77% |
| 16 Feb 2021 | 162.68 | 165.37 | 167.33 | 157.88 | 116585 | -1.12% |
| 15 Feb 2021 | 164.53 | 167.33 | 169.00 | 162.12 | 120553 | -0.35% |
| 12 Feb 2021 | 165.10 | 165.63 | 169.33 | 162.25 | 104268 | 1.39% |
| 11 Feb 2021 | 162.83 | 158.60 | 165.98 | 157.35 | 108479 | 2.17% |
| 10 Feb 2021 | 159.37 | 155.68 | 161.27 | 154.45 | 48291 | 0.95% |
| 09 Feb 2021 | 157.87 | 158.43 | 162.38 | 152.55 | 74947 | 0.15% |
| 08 Feb 2021 | 157.63 | 153.33 | 159.97 | 153.33 | 127870 | 3.49% |
| 05 Feb 2021 | 152.32 | 139.97 | 154.00 | 137.42 | 310909 | 12.31% |
| 04 Feb 2021 | 135.62 | 138.33 | 140.67 | 135.00 | 46824 | -1.51% |
| 03 Feb 2021 | 137.70 | 131.58 | 138.33 | 129.00 | 95252 | 5.18% |
| 02 Feb 2021 | 130.92 | 131.63 | 136.07 | 130.07 | 38652 | -0.04% |
| 01 Feb 2021 | 130.97 | 131.40 | 132.25 | 129.32 | 24880 | 0.18% |
| 29 Jan 2021 | 130.73 | 130.32 | 131.67 | 130.00 | 23286 | 0.82% |
| 28 Jan 2021 | 129.67 | 128.67 | 132.07 | 128.67 | 64086 | -0.41% |
| 27 Jan 2021 | 130.20 | 130.85 | 132.28 | 128.67 | 55826 | 0.09% |
| 25 Jan 2021 | 130.08 | 126.68 | 132.50 | 122.33 | 136571 | 2.30% |
| 22 Jan 2021 | 127.15 | 125.08 | 128.13 | 123.57 | 33540 | 0.22% |
| 21 Jan 2021 | 126.87 | 127.67 | 129.00 | 124.08 | 24105 | -0.34% |
| 20 Jan 2021 | 127.30 | 128.30 | 130.33 | 123.60 | 69748 | 0.83% |
| 19 Jan 2021 | 126.25 | 124.37 | 129.50 | 124.37 | 32173 | 1.02% |
| 18 Jan 2021 | 124.98 | 127.33 | 128.40 | 123.55 | 20080 | -2.23% |
| 15 Jan 2021 | 127.83 | 133.33 | 134.82 | 127.02 | 57396 | -2.72% |
| 14 Jan 2021 | 131.40 | 134.00 | 134.00 | 130.35 | 18476 | -1.14% |
| 13 Jan 2021 | 132.92 | 132.00 | 134.65 | 127.80 | 62441 | 1.25% |
| 12 Jan 2021 | 131.28 | 128.33 | 132.67 | 126.67 | 113382 | 1.74% |
| 11 Jan 2021 | 129.03 | 129.65 | 130.35 | 123.52 | 138691 | 1.62% |
| 08 Jan 2021 | 126.97 | 126.60 | 129.93 | 124.20 | 64574 | 0.29% |
| 07 Jan 2021 | 126.60 | 127.35 | 132.75 | 124.62 | 386226 | 2.01% |
| 06 Jan 2021 | 124.10 | 123.33 | 125.00 | 122.35 | 111571 | 1.10% |
| 05 Jan 2021 | 122.75 | 121.33 | 124.00 | 119.88 | 63901 | 0.00% |
| 04 Jan 2021 | 122.75 | 122.80 | 125.33 | 121.05 | 52401 | 0.47% |
| 01 Jan 2021 | 122.18 | 122.18 | 123.82 | 121.07 | 43311 | 0.50% |
| 31 Dec 2020 | 121.57 | 122.07 | 124.65 | 120.12 | 78735 | 0.10% |
| 30 Dec 2020 | 121.45 | 121.98 | 122.15 | 118.50 | 38780 | 0.56% |
| 29 Dec 2020 | 120.77 | 121.67 | 124.63 | 120.33 | 48470 | 1.12% |
| 28 Dec 2020 | 119.43 | 112.30 | 122.08 | 111.75 | 152589 | 6.89% |
| 24 Dec 2020 | 111.73 | 112.55 | 112.92 | 111.12 | 11362 | -0.36% |
| 23 Dec 2020 | 112.13 | 109.38 | 113.33 | 108.08 | 18220 | 2.98% |
| 22 Dec 2020 | 108.88 | 111.27 | 111.57 | 106.48 | 76741 | -1.17% |
| 21 Dec 2020 | 110.17 | 111.72 | 113.02 | 107.12 | 46824 | -2.14% |
| 18 Dec 2020 | 112.58 | 113.63 | 115.00 | 111.67 | 43191 | -0.43% |
| 17 Dec 2020 | 113.07 | 112.32 | 114.00 | 110.68 | 33212 | 1.12% |
| 16 Dec 2020 | 111.82 | 109.53 | 112.97 | 109.02 | 92396 | 1.89% |
| 15 Dec 2020 | 109.75 | 110.33 | 112.20 | 108.87 | 77048 | -0.03% |
| 14 Dec 2020 | 109.78 | 112.50 | 113.18 | 108.97 | 21841 | -2.53% |
| 11 Dec 2020 | 112.63 | 112.00 | 113.38 | 110.17 | 34535 | 0.58% |
| 10 Dec 2020 | 111.98 | 109.50 | 113.33 | 105.67 | 63287 | 2.33% |
| 09 Dec 2020 | 109.43 | 112.78 | 114.07 | 108.42 | 75950 | -2.97% |
| 08 Dec 2020 | 112.78 | 114.45 | 117.30 | 110.97 | 73601 | -0.96% |
| 07 Dec 2020 | 113.87 | 110.00 | 117.88 | 110.00 | 113657 | 3.66% |
| 04 Dec 2020 | 109.85 | 111.33 | 112.23 | 108.47 | 65864 | -0.50% |
| 03 Dec 2020 | 110.40 | 107.18 | 112.80 | 106.70 | 148560 | 3.76% |
| 02 Dec 2020 | 106.40 | 107.92 | 111.62 | 103.33 | 129853 | -0.64% |
| 01 Dec 2020 | 107.08 | 96.93 | 111.90 | 96.52 | 381186 | 11.02% |
| 27 Nov 2020 | 96.45 | 94.00 | 98.30 | 93.67 | 71919 | 2.80% |
| 26 Nov 2020 | 93.82 | 91.60 | 96.00 | 90.47 | 85423 | 2.95% |
| 25 Nov 2020 | 91.13 | 92.40 | 93.37 | 90.73 | 42367 | -0.87% |
| 24 Nov 2020 | 91.93 | 92.08 | 93.70 | 91.17 | 66026 | 0.34% |
| 23 Nov 2020 | 91.62 | 93.32 | 94.63 | 90.67 | 40420 | -1.35% |
| 20 Nov 2020 | 92.87 | 92.60 | 93.33 | 91.08 | 16920 | 0.78% |
| 19 Nov 2020 | 92.15 | 95.48 | 95.48 | 91.38 | 51724 | -3.00% |
| 18 Nov 2020 | 95.00 | 95.23 | 96.07 | 93.83 | 39810 | 0.26% |
| 17 Nov 2020 | 94.75 | 98.00 | 98.00 | 93.60 | 36410 | -2.39% |
| 14 Nov 2020 | 97.07 | 98.30 | 98.33 | 95.73 | 5823 | 1.72% |
| 13 Nov 2020 | 95.43 | 95.33 | 96.67 | 94.07 | 59364 | 0.05% |
| 12 Nov 2020 | 95.38 | 91.70 | 98.33 | 91.70 | 32846 | 1.92% |
| 11 Nov 2020 | 93.58 | 95.55 | 95.55 | 90.18 | 43137 | -0.53% |
| 10 Nov 2020 | 94.08 | 92.33 | 95.03 | 88.88 | 58451 | 2.21% |
| 09 Nov 2020 | 92.05 | 89.92 | 92.53 | 89.72 | 76846 | 2.88% |
| 06 Nov 2020 | 89.47 | 90.13 | 90.67 | 87.12 | 41754 | -0.23% |
| 05 Nov 2020 | 89.68 | 88.92 | 91.00 | 88.32 | 32323 | 1.33% |
| 04 Nov 2020 | 88.50 | 88.77 | 89.72 | 87.33 | 72372 | -1.04% |
| 03 Nov 2020 | 89.43 | 89.68 | 90.97 | 89.08 | 13636 | -0.83% |
| 02 Nov 2020 | 90.18 | 93.33 | 93.33 | 87.75 | 76616 | -1.17% |
| 30 Oct 2020 | 91.25 | 88.80 | 93.33 | 84.03 | 106864 | 2.76% |
| 29 Oct 2020 | 88.80 | 87.23 | 90.03 | 84.42 | 21560 | 1.12% |
| 28 Oct 2020 | 87.82 | 88.07 | 89.00 | 86.83 | 44703 | 0.23% |
| 27 Oct 2020 | 87.62 | 89.63 | 89.67 | 84.72 | 14183 | 0.16% |
| 26 Oct 2020 | 87.48 | 89.00 | 90.00 | 85.33 | 23171 | -0.36% |
| 23 Oct 2020 | 87.80 | 88.30 | 88.33 | 85.67 | 48258 | 1.70% |
| 22 Oct 2020 | 86.33 | 85.12 | 87.00 | 82.67 | 54140 | 1.39% |
| 21 Oct 2020 | 85.15 | 79.93 | 86.00 | 79.47 | 119111 | 6.53% |
| 20 Oct 2020 | 79.93 | 77.33 | 83.27 | 75.53 | 23310 | 3.18% |
| 19 Oct 2020 | 77.47 | 77.73 | 78.02 | 76.27 | 18280 | 0.18% |
| 16 Oct 2020 | 77.33 | 75.83 | 78.67 | 74.33 | 36737 | 2.49% |
| 15 Oct 2020 | 75.45 | 76.38 | 77.37 | 75.00 | 26969 | -0.72% |
| 14 Oct 2020 | 76.00 | 77.10 | 77.92 | 75.30 | 19982 | -1.45% |
| 13 Oct 2020 | 77.12 | 78.50 | 78.82 | 76.43 | 62973 | -1.66% |
| 12 Oct 2020 | 78.42 | 81.38 | 81.88 | 78.33 | 37561 | -3.15% |
| 09 Oct 2020 | 80.97 | 80.48 | 82.17 | 79.38 | 37587 | 1.12% |
| 08 Oct 2020 | 80.07 | 78.65 | 82.23 | 77.87 | 46936 | 1.65% |
| 07 Oct 2020 | 78.77 | 78.02 | 79.42 | 77.80 | 24211 | -0.14% |
| 06 Oct 2020 | 78.88 | 79.52 | 80.67 | 78.33 | 19119 | -0.30% |
| 05 Oct 2020 | 79.12 | 80.33 | 81.32 | 78.08 | 25865 | 1.79% |
| 01 Oct 2020 | 77.73 | 78.65 | 79.70 | 77.13 | 19440 | -0.66% |
| 30 Sep 2020 | 78.25 | 78.17 | 79.50 | 75.50 | 28576 | 1.99% |
| 29 Sep 2020 | 76.72 | 76.13 | 77.75 | 75.67 | 24016 | 0.66% |
| 28 Sep 2020 | 76.22 | 75.68 | 79.57 | 75.02 | 42729 | 1.22% |
| 25 Sep 2020 | 75.30 | 73.70 | 76.00 | 73.52 | 41162 | 2.27% |
| 24 Sep 2020 | 73.63 | 73.68 | 75.65 | 72.67 | 41318 | -2.18% |
| 23 Sep 2020 | 75.27 | 78.00 | 78.30 | 73.33 | 41849 | -0.87% |
| 22 Sep 2020 | 75.93 | 77.18 | 77.67 | 73.32 | 51152 | -2.13% |
| 21 Sep 2020 | 77.58 | 80.00 | 81.83 | 76.05 | 48492 | -4.13% |
| 18 Sep 2020 | 80.92 | 83.85 | 83.97 | 80.05 | 207654 | -3.30% |
| 17 Sep 2020 | 83.68 | 85.27 | 86.48 | 82.42 | 226331 | -1.78% |
| 16 Sep 2020 | 85.20 | 84.72 | 86.33 | 82.15 | 41704 | 0.65% |
| 15 Sep 2020 | 84.65 | 82.30 | 87.00 | 81.07 | 59344 | 3.38% |
| 14 Sep 2020 | 81.88 | 82.00 | 82.97 | 80.17 | 82363 | 1.75% |
| 11 Sep 2020 | 80.47 | 77.68 | 81.38 | 77.68 | 43351 | 2.48% |
| 10 Sep 2020 | 78.52 | 78.12 | 80.17 | 77.20 | 30404 | 0.45% |
| 09 Sep 2020 | 78.17 | 77.85 | 79.67 | 76.52 | 56484 | -1.67% |
| 08 Sep 2020 | 79.50 | 81.30 | 81.30 | 77.85 | 35781 | 0.15% |
| 07 Sep 2020 | 79.38 | 81.18 | 82.33 | 77.48 | 49930 | -1.43% |
| 04 Sep 2020 | 80.53 | 79.33 | 83.30 | 78.37 | 161813 | 3.54% |
| 03 Sep 2020 | 77.78 | 83.15 | 85.67 | 76.55 | 520251 | -5.98% |
| 02 Sep 2020 | 82.73 | 83.35 | 86.67 | 82.00 | 102121 | -0.24% |
| 01 Sep 2020 | 82.93 | 94.00 | 94.00 | 81.12 | 292733 | -8.24% |
| 31 Aug 2020 | 90.38 | 94.67 | 95.00 | 83.87 | 113277 | -3.97% |
| 28 Aug 2020 | 94.12 | 94.43 | 94.87 | 93.33 | 33714 | 0.18% |
| 27 Aug 2020 | 93.95 | 95.07 | 96.67 | 92.67 | 104998 | 3.28% |
| 26 Aug 2020 | 90.97 | 91.40 | 93.20 | 90.47 | 22686 | 0.04% |
| 25 Aug 2020 | 90.93 | 93.85 | 94.97 | 89.10 | 64883 | -1.64% |
| 24 Aug 2020 | 92.45 | 93.10 | 97.33 | 92.00 | 117632 | 0.43% |
| 21 Aug 2020 | 92.05 | 89.33 | 93.33 | 88.37 | 139627 | 6.81% |
| 20 Aug 2020 | 86.18 | 86.00 | 87.83 | 83.75 | 90480 | -1.34% |
| 19 Aug 2020 | 87.35 | 88.33 | 88.78 | 85.00 | 89095 | -0.23% |
| 18 Aug 2020 | 87.55 | 84.67 | 91.33 | 84.20 | 249488 | 4.95% |
| 17 Aug 2020 | 83.42 | 78.87 | 84.47 | 78.87 | 240115 | 6.77% |
| 14 Aug 2020 | 78.13 | 74.32 | 85.22 | 74.32 | 491992 | 7.47% |
| 13 Aug 2020 | 72.70 | 70.00 | 74.65 | 69.42 | 68704 | 4.38% |
| 12 Aug 2020 | 69.65 | 71.30 | 71.30 | 69.18 | 28084 | -1.67% |
| 11 Aug 2020 | 70.83 | 70.63 | 71.90 | 70.02 | 23429 | -0.10% |
| 10 Aug 2020 | 70.90 | 69.75 | 71.33 | 69.75 | 18250 | 1.65% |
| 07 Aug 2020 | 69.75 | 69.72 | 71.07 | 68.67 | 30715 | -0.64% |
| 06 Aug 2020 | 70.20 | 72.00 | 72.50 | 69.42 | 34949 | -0.75% |
| 05 Aug 2020 | 70.73 | 71.68 | 72.33 | 69.73 | 39766 | -0.83% |
| 04 Aug 2020 | 71.32 | 69.68 | 71.97 | 69.68 | 31022 | 0.92% |
| 03 Aug 2020 | 70.67 | 70.55 | 72.33 | 69.05 | 79654 | 0.67% |
| 31 Jul 2020 | 70.20 | 69.67 | 70.70 | 67.78 | 37470 | 0.93% |
| 30 Jul 2020 | 69.55 | 66.33 | 70.00 | 66.12 | 51280 | 2.43% |
| 29 Jul 2020 | 67.90 | 68.67 | 71.33 | 66.93 | 36472 | -0.76% |
| 28 Jul 2020 | 68.42 | 69.10 | 69.13 | 67.85 | 27560 | -0.48% |
| 27 Jul 2020 | 68.75 | 69.02 | 70.17 | 67.67 | 75955 | -2.02% |
| 24 Jul 2020 | 70.17 | 70.68 | 70.82 | 69.10 | 30772 | -1.10% |
| 23 Jul 2020 | 70.95 | 70.28 | 71.98 | 69.67 | 34870 | 1.46% |
| 22 Jul 2020 | 69.93 | 70.58 | 70.73 | 69.57 | 22219 | -0.92% |
| 21 Jul 2020 | 70.58 | 69.70 | 71.33 | 69.08 | 41157 | 1.77% |
| 20 Jul 2020 | 69.35 | 70.50 | 71.33 | 68.88 | 139964 | -1.14% |
| 17 Jul 2020 | 70.15 | 70.33 | 71.42 | 69.53 | 30785 | -1.23% |
| 16 Jul 2020 | 71.02 | 69.03 | 71.55 | 68.00 | 39769 | 1.36% |
| 15 Jul 2020 | 70.07 | 71.02 | 72.17 | 69.37 | 25523 | -0.82% |
| 14 Jul 2020 | 70.65 | 72.18 | 72.18 | 69.68 | 41129 | -1.97% |
| 13 Jul 2020 | 72.07 | 72.83 | 74.30 | 71.68 | 69100 | -0.55% |
| 10 Jul 2020 | 72.47 | 72.98 | 75.18 | 71.32 | 65875 | 0.61% |
| 09 Jul 2020 | 72.03 | 71.73 | 72.98 | 70.70 | 28626 | 0.46% |
| 08 Jul 2020 | 71.70 | 72.00 | 73.00 | 70.72 | 44610 | -0.60% |
| 07 Jul 2020 | 72.13 | 71.60 | 73.30 | 71.33 | 50934 | 1.21% |
| 06 Jul 2020 | 71.27 | 72.17 | 72.17 | 70.72 | 152381 | 0.27% |
| 03 Jul 2020 | 71.08 | 71.60 | 71.68 | 70.12 | 24239 | -0.21% |
| 02 Jul 2020 | 71.23 | 70.38 | 72.58 | 70.38 | 23316 | 0.21% |
| 01 Jul 2020 | 71.08 | 71.53 | 72.00 | 69.92 | 21540 | 0.58% |
| 30 Jun 2020 | 70.67 | 70.73 | 71.83 | 69.93 | 59413 | -0.08% |
| 29 Jun 2020 | 70.73 | 70.53 | 72.65 | 69.73 | 58228 | -2.17% |
| 26 Jun 2020 | 72.30 | 72.62 | 73.30 | 70.88 | 67983 | 0.81% |
| 25 Jun 2020 | 71.72 | 69.33 | 72.58 | 69.18 | 73277 | 0.76% |
| 24 Jun 2020 | 71.18 | 73.28 | 73.28 | 70.70 | 96493 | -1.51% |
| 23 Jun 2020 | 72.27 | 70.98 | 73.00 | 70.33 | 101256 | 2.29% |
| 22 Jun 2020 | 70.65 | 71.20 | 72.67 | 70.27 | 82406 | 0.10% |
| 19 Jun 2020 | 70.58 | 70.90 | 71.17 | 68.85 | 117319 | 1.66% |
| 18 Jun 2020 | 69.43 | 69.97 | 73.33 | 68.67 | 100355 | 0.43% |
| 17 Jun 2020 | 69.13 | 68.55 | 74.40 | 67.35 | 406965 | 0.45% |
| 16 Jun 2020 | 68.82 | 69.67 | 71.67 | 67.83 | 42118 | -0.16% |
| 15 Jun 2020 | 68.93 | 70.58 | 70.58 | 66.68 | 53301 | -0.82% |
| 12 Jun 2020 | 69.50 | 68.40 | 71.13 | 67.67 | 158831 | -3.38% |
| 11 Jun 2020 | 71.93 | 76.00 | 77.00 | 71.32 | 111715 | -4.75% |
| 10 Jun 2020 | 75.52 | 78.30 | 81.33 | 74.42 | 268116 | 2.40% |
| 09 Jun 2020 | 73.75 | 71.67 | 74.67 | 70.00 | 125733 | 5.13% |
| 08 Jun 2020 | 70.15 | 69.13 | 71.33 | 65.52 | 106679 | 3.51% |
| 05 Jun 2020 | 67.77 | 66.65 | 69.30 | 66.12 | 88080 | 1.68% |
| 04 Jun 2020 | 66.65 | 68.18 | 68.18 | 65.12 | 55510 | 0.15% |
| 03 Jun 2020 | 66.55 | 68.33 | 69.65 | 65.02 | 135273 | 0.33% |
| 02 Jun 2020 | 66.33 | 60.67 | 66.67 | 60.67 | 159123 | 9.42% |
| 01 Jun 2020 | 60.62 | 60.67 | 61.33 | 60.00 | 41094 | 1.59% |
| 29 May 2020 | 59.67 | 60.00 | 60.57 | 58.88 | 12597 | 0.15% |
| 28 May 2020 | 59.58 | 60.65 | 61.33 | 58.42 | 52081 | 0.47% |
| 27 May 2020 | 59.30 | 61.00 | 61.53 | 59.08 | 15527 | -1.08% |
| 26 May 2020 | 59.95 | 59.18 | 61.33 | 59.18 | 15460 | -0.33% |
| 22 May 2020 | 60.15 | 60.00 | 60.97 | 58.93 | 25772 | -0.46% |
| 21 May 2020 | 60.43 | 61.00 | 61.00 | 59.33 | 10668 | 0.63% |
| 20 May 2020 | 60.05 | 61.93 | 61.93 | 58.70 | 9972 | -0.41% |
| 19 May 2020 | 60.30 | 58.33 | 61.42 | 58.33 | 61787 | 2.81% |
| 18 May 2020 | 58.65 | 60.67 | 60.67 | 57.20 | 23401 | -3.27% |
| 15 May 2020 | 60.63 | 61.32 | 61.32 | 59.02 | 28762 | -0.28% |
| 14 May 2020 | 60.80 | 62.55 | 62.67 | 60.03 | 34208 | -0.93% |
| 13 May 2020 | 61.37 | 62.33 | 63.33 | 60.67 | 34342 | 2.32% |
| 12 May 2020 | 59.98 | 61.93 | 61.93 | 58.33 | 9176 | 0.69% |
| 11 May 2020 | 59.57 | 58.92 | 62.88 | 58.92 | 27801 | 1.10% |
| 08 May 2020 | 58.92 | 60.93 | 60.93 | 58.33 | 22144 | 0.29% |
| 07 May 2020 | 58.75 | 59.58 | 59.60 | 57.67 | 11581 | 1.07% |
| 06 May 2020 | 58.13 | 59.23 | 61.65 | 57.67 | 39154 | -1.92% |
| 05 May 2020 | 59.27 | 60.08 | 61.67 | 58.33 | 42144 | -1.27% |
| 04 May 2020 | 60.03 | 62.67 | 62.67 | 59.45 | 23380 | -3.13% |
| 30 Apr 2020 | 61.97 | 61.80 | 63.28 | 59.12 | 57481 | 0.76% |
| 29 Apr 2020 | 61.50 | 62.83 | 62.98 | 61.18 | 18699 | -0.24% |
| 28 Apr 2020 | 61.65 | 61.67 | 63.33 | 61.33 | 17630 | 0.46% |
| 27 Apr 2020 | 61.37 | 62.97 | 63.00 | 60.37 | 17572 | -0.24% |
| 24 Apr 2020 | 61.52 | 65.00 | 65.00 | 60.70 | 10826 | -3.27% |
| 23 Apr 2020 | 63.60 | 65.98 | 65.98 | 63.03 | 24107 | -1.59% |
| 22 Apr 2020 | 64.63 | 66.58 | 66.58 | 63.42 | 10035 | -0.39% |
| 21 Apr 2020 | 64.88 | 67.17 | 67.33 | 64.18 | 14449 | -3.70% |
| 20 Apr 2020 | 67.37 | 68.00 | 68.00 | 65.33 | 69359 | -0.16% |
| 17 Apr 2020 | 67.48 | 66.15 | 69.67 | 65.67 | 28784 | 3.62% |
| 16 Apr 2020 | 65.12 | 66.33 | 67.00 | 64.67 | 22000 | 0.62% |
| 15 Apr 2020 | 64.72 | 64.63 | 67.30 | 63.85 | 72495 | 0.14% |
| 13 Apr 2020 | 64.63 | 67.33 | 67.33 | 63.85 | 15205 | -0.60% |
| 09 Apr 2020 | 65.02 | 66.17 | 66.17 | 62.70 | 167480 | 2.88% |
| 08 Apr 2020 | 63.20 | 64.65 | 69.00 | 62.68 | 44176 | -0.03% |
| 07 Apr 2020 | 63.22 | 66.60 | 66.60 | 62.37 | 17845 | 0.48% |
| 03 Apr 2020 | 62.92 | 68.30 | 68.30 | 62.17 | 7379 | -4.74% |
| 01 Apr 2020 | 66.05 | 62.93 | 66.67 | 60.67 | 21473 | 2.99% |
| 31 Mar 2020 | 64.13 | 66.67 | 66.67 | 60.67 | 277531 | -1.64% |
| 30 Mar 2020 | 65.20 | 70.32 | 70.32 | 62.63 | 157325 | 0.73% |
| 27 Mar 2020 | 64.73 | 66.67 | 69.62 | 63.32 | 26028 | 2.26% |
| 26 Mar 2020 | 63.30 | 69.00 | 69.50 | 62.33 | 31298 | -2.31% |
| 25 Mar 2020 | 64.80 | 65.00 | 72.52 | 62.53 | 15981 | -2.56% |
| 24 Mar 2020 | 66.50 | 66.67 | 78.67 | 64.33 | 55727 | -5.18% |
| 23 Mar 2020 | 70.13 | 73.33 | 84.65 | 66.02 | 38615 | -12.75% |
| 20 Mar 2020 | 80.38 | 77.00 | 86.67 | 73.65 | 68200 | 4.35% |
| 19 Mar 2020 | 77.03 | 83.33 | 83.33 | 73.68 | 32906 | -8.37% |
| 18 Mar 2020 | 84.07 | 89.67 | 91.67 | 78.37 | 27411 | -6.40% |
| 17 Mar 2020 | 89.82 | 93.33 | 94.53 | 87.52 | 36429 | -4.53% |
| 16 Mar 2020 | 94.08 | 100.00 | 101.72 | 83.42 | 86503 | -8.59% |
| 13 Mar 2020 | 102.92 | 94.35 | 104.13 | 83.68 | 66023 | 0.23% |
| 12 Mar 2020 | 102.68 | 103.00 | 106.63 | 94.68 | 46997 | -4.23% |
| 11 Mar 2020 | 107.22 | 108.17 | 110.50 | 102.33 | 24531 | -1.04% |
| 09 Mar 2020 | 108.35 | 108.67 | 111.00 | 105.00 | 41213 | -1.35% |
| 06 Mar 2020 | 109.83 | 108.33 | 111.65 | 107.37 | 40015 | -1.74% |
| 05 Mar 2020 | 111.78 | 113.07 | 115.65 | 109.90 | 24837 | -1.45% |
| 04 Mar 2020 | 113.43 | 116.67 | 117.67 | 112.20 | 63835 | -3.46% |
| 03 Mar 2020 | 117.50 | 117.33 | 121.98 | 115.45 | 11040 | 0.28% |
| 02 Mar 2020 | 117.17 | 121.32 | 122.38 | 115.10 | 15421 | -1.37% |
| 28 Feb 2020 | 118.80 | 120.02 | 121.48 | 118.33 | 19499 | -2.88% |
| 27 Feb 2020 | 122.32 | 128.37 | 128.37 | 120.40 | 25068 | -1.85% |
| 26 Feb 2020 | 124.62 | 125.40 | 129.62 | 123.32 | 22959 | -2.32% |
| 25 Feb 2020 | 127.58 | 128.43 | 131.67 | 126.47 | 110373 | -1.82% |
| 24 Feb 2020 | 129.95 | 130.88 | 131.67 | 127.33 | 21534 | -1.54% |
| 20 Feb 2020 | 131.98 | 126.32 | 132.83 | 125.88 | 15109 | 3.31% |
| 19 Feb 2020 | 127.75 | 126.00 | 128.85 | 125.32 | 13422 | 1.39% |
| 18 Feb 2020 | 126.00 | 129.33 | 129.33 | 121.72 | 27472 | -0.73% |
| 17 Feb 2020 | 126.93 | 128.15 | 129.92 | 124.80 | 32486 | -1.24% |
| 14 Feb 2020 | 128.53 | 131.12 | 131.85 | 127.02 | 22400 | -2.64% |
| 13 Feb 2020 | 132.02 | 133.00 | 133.32 | 131.67 | 35789 | -0.98% |
| 12 Feb 2020 | 133.33 | 133.70 | 134.83 | 132.08 | 24619 | -0.80% |
| 11 Feb 2020 | 134.40 | 135.78 | 136.45 | 131.87 | 51050 | -1.01% |
| 10 Feb 2020 | 135.77 | 136.33 | 139.07 | 134.02 | 133659 | 0.79% |
| 07 Feb 2020 | 134.70 | 133.95 | 136.98 | 133.05 | 143764 | 0.00% |
| 06 Feb 2020 | 134.70 | 136.80 | 139.33 | 133.68 | 31461 | -0.01% |
| 05 Feb 2020 | 134.72 | 133.67 | 138.33 | 133.67 | 245483 | -0.59% |
| 04 Feb 2020 | 135.52 | 133.85 | 139.68 | 133.85 | 28009 | 0.27% |
| 03 Feb 2020 | 135.15 | 132.98 | 136.33 | 130.08 | 58513 | -0.01% |
| 01 Feb 2020 | 135.17 | 141.33 | 143.00 | 133.42 | 56923 | -3.43% |
| 31 Jan 2020 | 139.97 | 137.62 | 141.67 | 135.00 | 250446 | 2.45% |
| 30 Jan 2020 | 136.62 | 135.67 | 138.30 | 134.02 | 314334 | 0.96% |
| 29 Jan 2020 | 135.32 | 134.32 | 136.25 | 133.33 | 53164 | 1.94% |
| 28 Jan 2020 | 132.75 | 132.17 | 133.32 | 130.00 | 120164 | -0.65% |
| 27 Jan 2020 | 133.62 | 138.32 | 139.98 | 130.57 | 204553 | -2.88% |
| 24 Jan 2020 | 137.58 | 137.05 | 139.43 | 135.77 | 42827 | 0.56% |
| 23 Jan 2020 | 136.82 | 138.33 | 138.63 | 136.57 | 15340 | -0.95% |
| 22 Jan 2020 | 138.13 | 138.33 | 139.67 | 136.35 | 15288 | 0.08% |
| 21 Jan 2020 | 138.02 | 136.85 | 138.82 | 135.67 | 126083 | 0.88% |
| 20 Jan 2020 | 136.82 | 139.33 | 139.33 | 135.67 | 28898 | -0.62% |
| 17 Jan 2020 | 137.67 | 138.60 | 138.60 | 136.40 | 164447 | 0.55% |
| 16 Jan 2020 | 136.92 | 137.63 | 138.33 | 136.17 | 32714 | 0.16% |
| 15 Jan 2020 | 136.70 | 134.80 | 137.97 | 134.80 | 118597 | 0.04% |
| 14 Jan 2020 | 136.65 | 134.02 | 138.62 | 134.02 | 145998 | 1.36% |
| 13 Jan 2020 | 134.82 | 136.98 | 136.98 | 133.73 | 17317 | 0.50% |
| 10 Jan 2020 | 134.15 | 136.67 | 137.03 | 131.70 | 184322 | -1.29% |
| 09 Jan 2020 | 135.90 | 135.32 | 139.33 | 133.87 | 150157 | 1.70% |
| 08 Jan 2020 | 133.63 | 131.67 | 135.65 | 130.33 | 14842 | -0.37% |
| 07 Jan 2020 | 134.12 | 132.33 | 134.92 | 132.33 | 17692 | 0.45% |
| 06 Jan 2020 | 133.52 | 134.00 | 135.00 | 130.95 | 31109 | -0.36% |
| 03 Jan 2020 | 134.00 | 133.67 | 135.33 | 131.67 | 22890 | 0.84% |
| 02 Jan 2020 | 132.88 | 134.98 | 136.32 | 132.52 | 21577 | -1.11% |
| 01 Jan 2020 | 134.37 | 134.08 | 136.03 | 132.98 | 9031 | 0.78% |
| 31 Dec 2019 | 133.33 | 132.87 | 134.47 | 130.77 | 67844 | 0.92% |
| 30 Dec 2019 | 132.12 | 131.00 | 133.27 | 129.02 | 12886 | 1.61% |
| 27 Dec 2019 | 130.03 | 130.33 | 133.00 | 128.37 | 49680 | -0.11% |
| 26 Dec 2019 | 130.17 | 131.30 | 132.00 | 129.98 | 12498 | -0.54% |
| 24 Dec 2019 | 130.88 | 129.55 | 131.85 | 129.00 | 15998 | 1.40% |
| 23 Dec 2019 | 129.07 | 128.90 | 131.50 | 128.33 | 18249 | 0.13% |
| 20 Dec 2019 | 128.90 | 129.55 | 130.60 | 128.08 | 18649 | -1.32% |
| 19 Dec 2019 | 130.62 | 128.63 | 132.93 | 127.67 | 30895 | 0.72% |
| 18 Dec 2019 | 129.68 | 133.95 | 133.95 | 129.23 | 43828 | -3.17% |
| 17 Dec 2019 | 133.92 | 128.38 | 135.57 | 125.53 | 217216 | 4.23% |
| 16 Dec 2019 | 128.48 | 129.65 | 131.67 | 127.68 | 14348 | -1.22% |
| 13 Dec 2019 | 130.07 | 129.18 | 131.90 | 128.68 | 10480 | 0.27% |
| 12 Dec 2019 | 129.72 | 126.00 | 131.58 | 124.57 | 31563 | 2.87% |
| 11 Dec 2019 | 126.10 | 125.63 | 127.03 | 124.67 | 3543 | 0.48% |
| 10 Dec 2019 | 125.50 | 128.23 | 128.30 | 122.73 | 23937 | -1.58% |
| 09 Dec 2019 | 127.52 | 126.08 | 127.92 | 124.63 | 9811 | 1.38% |
| 06 Dec 2019 | 125.78 | 124.22 | 126.23 | 122.77 | 29707 | 1.53% |
| 05 Dec 2019 | 123.88 | 125.87 | 126.50 | 121.70 | 57844 | -1.25% |
| 04 Dec 2019 | 125.45 | 125.35 | 127.90 | 124.43 | 25654 | -0.52% |
| 03 Dec 2019 | 126.10 | 127.93 | 128.38 | 125.13 | 25007 | -0.86% |
| 02 Dec 2019 | 127.20 | 127.68 | 130.67 | 125.07 | 35860 | -0.74% |
| 29 Nov 2019 | 128.15 | 127.78 | 129.32 | 127.35 | 100186 | -0.06% |
| 28 Nov 2019 | 128.23 | 129.47 | 130.42 | 128.00 | 61097 | -1.00% |
| 27 Nov 2019 | 129.52 | 130.40 | 134.53 | 129.00 | 55186 | -0.08% |
| 26 Nov 2019 | 129.62 | 129.02 | 130.67 | 128.77 | 127531 | 0.48% |
