MAS Financial Services Ltd
NSE :MASFIN BSE :540749 Sector : FinanceBuy, Sell or Hold MASFIN ?
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
MASFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 290.15 | 297.00 | 299.00 | 288.00 | 87208 | -2.06% |
| 06 May 2024 | 296.25 | 300.25 | 302.00 | 292.30 | 118202 | -1.45% |
| 03 May 2024 | 300.60 | 303.00 | 307.95 | 299.00 | 138460 | -0.27% |
| 02 May 2024 | 301.40 | 298.10 | 304.35 | 297.05 | 123218 | 0.97% |
| 30 Apr 2024 | 298.50 | 304.90 | 306.25 | 297.00 | 152275 | -1.91% |
| 29 Apr 2024 | 304.30 | 310.80 | 311.95 | 302.00 | 134672 | -0.18% |
| 26 Apr 2024 | 304.85 | 309.00 | 313.55 | 303.05 | 275663 | -1.25% |
| 25 Apr 2024 | 308.70 | 310.00 | 331.50 | 305.50 | 2855021 | 3.47% |
| 24 Apr 2024 | 298.35 | 297.70 | 303.05 | 296.75 | 116271 | 0.54% |
| 23 Apr 2024 | 296.75 | 294.10 | 299.85 | 291.25 | 111509 | 1.42% |
| 22 Apr 2024 | 292.60 | 290.50 | 296.70 | 290.50 | 101142 | 1.49% |
| 19 Apr 2024 | 288.30 | 287.35 | 289.95 | 283.35 | 104476 | 0.31% |
| 18 Apr 2024 | 287.40 | 288.90 | 292.70 | 285.10 | 106629 | -0.03% |
| 16 Apr 2024 | 287.50 | 286.90 | 293.25 | 286.65 | 135081 | 0.21% |
| 15 Apr 2024 | 286.90 | 286.00 | 297.20 | 286.00 | 203566 | -3.63% |
| 12 Apr 2024 | 297.70 | 296.55 | 305.85 | 295.00 | 149794 | 0.46% |
| 10 Apr 2024 | 296.35 | 297.20 | 301.60 | 294.25 | 71253 | -0.29% |
| 09 Apr 2024 | 297.20 | 300.85 | 302.40 | 294.00 | 89208 | -1.08% |
| 08 Apr 2024 | 300.45 | 305.50 | 307.70 | 295.30 | 101768 | -0.27% |
| 05 Apr 2024 | 301.25 | 300.85 | 302.95 | 297.20 | 96240 | 0.45% |
| 04 Apr 2024 | 299.90 | 295.05 | 304.90 | 295.05 | 173474 | 1.95% |
| 03 Apr 2024 | 294.15 | 294.00 | 297.20 | 292.25 | 105943 | -0.25% |
| 02 Apr 2024 | 294.90 | 297.90 | 298.55 | 291.25 | 131331 | 0.07% |
| 01 Apr 2024 | 294.70 | 285.80 | 297.35 | 285.80 | 155927 | 3.64% |
| 28 Mar 2024 | 284.35 | 281.05 | 290.10 | 280.50 | 178944 | 1.70% |
| 27 Mar 2024 | 279.60 | 284.80 | 285.40 | 277.00 | 219788 | -1.32% |
| 26 Mar 2024 | 283.35 | 289.05 | 290.30 | 282.00 | 255648 | -2.39% |
| 22 Mar 2024 | 290.30 | 289.00 | 294.00 | 288.00 | 116411 | 0.43% |
| 21 Mar 2024 | 289.05 | 287.90 | 292.00 | 287.90 | 114264 | 0.16% |
| 20 Mar 2024 | 288.60 | 286.30 | 291.85 | 284.90 | 154091 | 0.93% |
| 19 Mar 2024 | 285.95 | 287.25 | 302.45 | 283.00 | 374728 | 0.07% |
| 18 Mar 2024 | 285.75 | 287.00 | 290.95 | 282.30 | 152682 | 0.56% |
| 15 Mar 2024 | 284.15 | 275.60 | 287.00 | 275.60 | 121540 | 2.14% |
| 14 Mar 2024 | 278.20 | 269.45 | 284.50 | 269.45 | 205542 | 0.18% |
| 13 Mar 2024 | 277.70 | 283.50 | 285.25 | 275.30 | 302704 | -2.53% |
| 12 Mar 2024 | 284.90 | 289.90 | 289.90 | 281.00 | 246546 | -0.90% |
| 11 Mar 2024 | 287.50 | 297.95 | 297.95 | 280.75 | 263561 | -2.18% |
| 07 Mar 2024 | 293.90 | 300.00 | 303.85 | 286.25 | 225414 | -1.11% |
| 06 Mar 2024 | 297.20 | 310.60 | 312.00 | 294.60 | 262593 | -4.67% |
| 05 Mar 2024 | 311.75 | 320.00 | 322.00 | 310.20 | 153097 | -2.75% |
| 04 Mar 2024 | 320.55 | 320.00 | 328.65 | 318.55 | 237215 | -0.74% |
| 02 Mar 2024 | 322.95 | 318.50 | 324.50 | 318.50 | 57818 | -2.24% |
| 01 Mar 2024 | 330.35 | 342.70 | 343.50 | 328.25 | 145869 | -2.03% |
| 29 Feb 2024 | 337.20 | 324.35 | 344.95 | 318.15 | 174352 | 3.96% |
| 28 Feb 2024 | 324.35 | 318.80 | 326.75 | 318.75 | 146124 | 0.68% |
| 27 Feb 2024 | 322.15 | 326.70 | 326.70 | 317.55 | 129204 | -1.39% |
| 26 Feb 2024 | 326.70 | 332.35 | 332.60 | 325.45 | 125206 | -1.39% |
| 23 Feb 2024 | 331.30 | 337.95 | 338.35 | 330.00 | 243904 | -2.08% |
| 22 Feb 2024 | 338.35 | 353.80 | 387.95 | 333.85 | 1767479 | 3.19% |
| 21 Feb 2024 | 327.88 | 338.55 | 339.48 | 325.35 | 192586 | -2.17% |
| 20 Feb 2024 | 335.16 | 342.00 | 343.58 | 319.70 | 245244 | -1.30% |
| 19 Feb 2024 | 339.58 | 338.30 | 349.33 | 338.30 | 359091 | 1.71% |
| 16 Feb 2024 | 333.88 | 336.00 | 340.66 | 333.00 | 56447 | -0.20% |
| 15 Feb 2024 | 334.55 | 334.00 | 339.56 | 330.66 | 58818 | 1.60% |
| 14 Feb 2024 | 329.28 | 324.00 | 332.98 | 323.28 | 35854 | 1.47% |
| 13 Feb 2024 | 324.51 | 332.63 | 332.96 | 323.33 | 65527 | -1.87% |
| 12 Feb 2024 | 330.70 | 332.33 | 339.98 | 330.00 | 63409 | -0.45% |
| 09 Feb 2024 | 332.20 | 335.00 | 338.66 | 329.33 | 93738 | -1.02% |
| 08 Feb 2024 | 335.61 | 338.91 | 339.00 | 332.65 | 78089 | -0.37% |
| 07 Feb 2024 | 336.86 | 338.65 | 341.10 | 333.66 | 51063 | 0.71% |
| 06 Feb 2024 | 334.48 | 342.98 | 348.70 | 331.66 | 134915 | -1.70% |
| 05 Feb 2024 | 340.28 | 341.65 | 343.33 | 337.76 | 93443 | 1.33% |
| 02 Feb 2024 | 335.80 | 331.23 | 342.00 | 330.68 | 84518 | 1.87% |
| 01 Feb 2024 | 329.63 | 332.93 | 334.78 | 328.33 | 69290 | -0.79% |
| 31 Jan 2024 | 332.26 | 334.38 | 337.41 | 329.05 | 121527 | -0.64% |
| 30 Jan 2024 | 334.41 | 331.30 | 342.45 | 329.13 | 123211 | 1.37% |
| 29 Jan 2024 | 329.88 | 329.60 | 332.48 | 327.21 | 84080 | 0.56% |
| 25 Jan 2024 | 328.05 | 326.30 | 331.65 | 326.13 | 72338 | 1.30% |
| 24 Jan 2024 | 323.83 | 343.33 | 344.45 | 321.00 | 299042 | -4.47% |
| 23 Jan 2024 | 338.98 | 350.00 | 353.33 | 335.06 | 165779 | -2.60% |
| 20 Jan 2024 | 348.03 | 330.00 | 356.00 | 325.26 | 437251 | 6.60% |
| 19 Jan 2024 | 326.48 | 329.23 | 329.98 | 325.00 | 156538 | 0.92% |
| 18 Jan 2024 | 323.50 | 326.66 | 331.66 | 320.66 | 344856 | -0.20% |
| 17 Jan 2024 | 324.16 | 322.41 | 329.26 | 319.90 | 683112 | 1.28% |
| 16 Jan 2024 | 320.05 | 318.33 | 331.00 | 313.70 | 387243 | 1.39% |
| 15 Jan 2024 | 315.65 | 313.33 | 328.00 | 310.00 | 888873 | 8.36% |
| 12 Jan 2024 | 291.30 | 297.93 | 299.70 | 290.00 | 94345 | -1.14% |
| 11 Jan 2024 | 294.65 | 300.63 | 303.33 | 293.35 | 39237 | -1.13% |
| 10 Jan 2024 | 298.01 | 303.00 | 303.33 | 295.16 | 73220 | -1.09% |
| 09 Jan 2024 | 301.30 | 304.31 | 306.31 | 298.85 | 40311 | -1.00% |
| 08 Jan 2024 | 304.33 | 298.60 | 306.66 | 298.60 | 68778 | 1.47% |
| 05 Jan 2024 | 299.93 | 294.33 | 303.11 | 294.33 | 69513 | 1.79% |
| 04 Jan 2024 | 294.66 | 297.93 | 297.93 | 291.58 | 41143 | -0.77% |
| 03 Jan 2024 | 296.96 | 294.65 | 298.98 | 292.33 | 41068 | 1.47% |
| 02 Jan 2024 | 292.65 | 292.80 | 297.96 | 288.65 | 54620 | 0.81% |
| 01 Jan 2024 | 290.31 | 290.20 | 294.98 | 288.36 | 38124 | 0.14% |
| 29 Dec 2023 | 289.91 | 282.00 | 291.65 | 280.40 | 71037 | 3.44% |
| 28 Dec 2023 | 280.26 | 288.71 | 289.65 | 277.66 | 109960 | -2.26% |
| 27 Dec 2023 | 286.73 | 288.33 | 289.33 | 284.00 | 42086 | 0.30% |
| 26 Dec 2023 | 285.86 | 292.06 | 294.98 | 283.98 | 64404 | -2.12% |
| 22 Dec 2023 | 292.06 | 298.33 | 299.96 | 290.01 | 54257 | -1.65% |
| 21 Dec 2023 | 296.95 | 291.66 | 299.66 | 288.78 | 52806 | 1.27% |
| 20 Dec 2023 | 293.23 | 301.66 | 302.63 | 290.46 | 69002 | -2.52% |
| 19 Dec 2023 | 300.81 | 298.51 | 303.51 | 296.70 | 39377 | 0.79% |
| 18 Dec 2023 | 298.45 | 301.15 | 305.55 | 296.51 | 47991 | -0.90% |
| 15 Dec 2023 | 301.15 | 294.60 | 302.66 | 293.01 | 86164 | 2.59% |
| 14 Dec 2023 | 293.56 | 291.33 | 297.50 | 287.35 | 164142 | 2.21% |
| 13 Dec 2023 | 287.21 | 283.66 | 290.63 | 281.68 | 180590 | 1.34% |
| 12 Dec 2023 | 283.40 | 283.25 | 286.66 | 281.00 | 109086 | 0.49% |
| 11 Dec 2023 | 282.01 | 281.65 | 284.50 | 279.76 | 182704 | 0.58% |
| 08 Dec 2023 | 280.38 | 284.16 | 284.33 | 277.63 | 70978 | -1.33% |
| 07 Dec 2023 | 284.16 | 280.98 | 288.30 | 276.53 | 99600 | 2.13% |
| 06 Dec 2023 | 278.23 | 282.66 | 283.00 | 274.76 | 80749 | -0.90% |
| 05 Dec 2023 | 280.75 | 283.08 | 285.26 | 278.35 | 61537 | -0.49% |
| 04 Dec 2023 | 282.13 | 281.66 | 285.00 | 276.85 | 65948 | 1.49% |
| 01 Dec 2023 | 277.98 | 281.20 | 285.30 | 274.01 | 105621 | -1.14% |
| 30 Nov 2023 | 281.18 | 279.66 | 282.95 | 274.26 | 62329 | 1.05% |
| 29 Nov 2023 | 278.25 | 282.66 | 289.91 | 276.16 | 66802 | -1.81% |
| 28 Nov 2023 | 283.38 | 286.33 | 289.65 | 274.85 | 81924 | -0.13% |
| 24 Nov 2023 | 283.75 | 283.26 | 286.33 | 279.53 | 68332 | 1.05% |
| 23 Nov 2023 | 280.81 | 300.00 | 302.63 | 278.66 | 210341 | -6.45% |
| 22 Nov 2023 | 300.18 | 300.03 | 304.31 | 298.33 | 24282 | -0.28% |
| 21 Nov 2023 | 301.03 | 306.30 | 307.00 | 300.35 | 26072 | -0.99% |
| 20 Nov 2023 | 304.05 | 308.25 | 308.33 | 301.66 | 23151 | -0.69% |
| 17 Nov 2023 | 306.15 | 301.70 | 307.76 | 298.35 | 59316 | 0.43% |
| 16 Nov 2023 | 304.83 | 304.66 | 309.45 | 302.70 | 26798 | 0.88% |
| 15 Nov 2023 | 302.16 | 308.91 | 309.00 | 301.00 | 40335 | -0.52% |
| 13 Nov 2023 | 303.75 | 303.36 | 310.18 | 302.06 | 30459 | -0.39% |
| 12 Nov 2023 | 304.95 | 308.33 | 309.33 | 299.10 | 16500 | 0.41% |
| 10 Nov 2023 | 303.70 | 298.66 | 305.00 | 298.66 | 25978 | 1.25% |
| 09 Nov 2023 | 299.95 | 300.33 | 304.66 | 296.50 | 36604 | 0.78% |
| 08 Nov 2023 | 297.63 | 300.00 | 302.50 | 293.40 | 45069 | -0.52% |
| 07 Nov 2023 | 299.18 | 302.01 | 306.00 | 298.33 | 34812 | -0.94% |
| 06 Nov 2023 | 302.01 | 308.26 | 308.33 | 300.35 | 43977 | -0.97% |
| 03 Nov 2023 | 304.96 | 304.05 | 307.93 | 303.46 | 31342 | 0.61% |
| 02 Nov 2023 | 303.10 | 305.70 | 316.31 | 300.33 | 77292 | -0.66% |
| 01 Nov 2023 | 305.10 | 295.66 | 308.33 | 293.73 | 104268 | 4.39% |
| 31 Oct 2023 | 292.26 | 302.03 | 303.00 | 290.16 | 70623 | -2.55% |
| 30 Oct 2023 | 299.91 | 301.66 | 303.95 | 298.68 | 22140 | -0.09% |
| 27 Oct 2023 | 300.18 | 294.66 | 304.51 | 289.73 | 35533 | 3.37% |
| 26 Oct 2023 | 290.40 | 293.33 | 293.96 | 285.05 | 49043 | -1.05% |
| 25 Oct 2023 | 293.48 | 299.00 | 304.93 | 289.00 | 53054 | -1.92% |
| 23 Oct 2023 | 299.21 | 307.98 | 309.33 | 297.03 | 38843 | -2.27% |
| 20 Oct 2023 | 306.16 | 308.65 | 312.33 | 305.38 | 27939 | -0.81% |
| 19 Oct 2023 | 308.65 | 305.98 | 310.33 | 304.51 | 24690 | 0.87% |
| 18 Oct 2023 | 305.98 | 309.26 | 313.33 | 304.83 | 35533 | -0.56% |
| 17 Oct 2023 | 307.70 | 307.33 | 311.96 | 305.01 | 33252 | 0.29% |
| 16 Oct 2023 | 306.80 | 306.83 | 309.33 | 303.85 | 55627 | 0.36% |
| 13 Oct 2023 | 305.70 | 306.05 | 321.33 | 303.00 | 273421 | -0.11% |
| 12 Oct 2023 | 306.05 | 302.50 | 309.13 | 301.66 | 34132 | 1.17% |
| 11 Oct 2023 | 302.50 | 307.31 | 309.96 | 299.33 | 56069 | -0.74% |
| 10 Oct 2023 | 304.76 | 302.33 | 306.60 | 299.20 | 24948 | 2.17% |
| 09 Oct 2023 | 298.28 | 298.33 | 303.80 | 292.55 | 49394 | -2.04% |
| 06 Oct 2023 | 304.48 | 306.33 | 307.60 | 303.00 | 37078 | 0.29% |
| 05 Oct 2023 | 303.61 | 304.63 | 306.68 | 301.86 | 21288 | 0.06% |
| 04 Oct 2023 | 303.43 | 306.20 | 309.33 | 298.93 | 46444 | -0.97% |
| 03 Oct 2023 | 306.41 | 303.00 | 309.98 | 300.00 | 54713 | 1.79% |
| 29 Sep 2023 | 301.03 | 303.66 | 304.96 | 297.01 | 32068 | 0.02% |
| 28 Sep 2023 | 300.96 | 307.63 | 310.00 | 299.33 | 59778 | -1.21% |
| 27 Sep 2023 | 304.65 | 296.66 | 308.00 | 295.86 | 69719 | 2.11% |
| 26 Sep 2023 | 298.36 | 299.91 | 303.13 | 294.70 | 42507 | -0.01% |
| 25 Sep 2023 | 298.38 | 293.68 | 300.00 | 293.51 | 60543 | 1.82% |
| 22 Sep 2023 | 293.06 | 295.88 | 300.80 | 292.20 | 58574 | 0.04% |
| 21 Sep 2023 | 292.95 | 294.16 | 299.31 | 292.00 | 38764 | -0.38% |
| 20 Sep 2023 | 294.06 | 291.66 | 298.18 | 290.58 | 37220 | 0.71% |
| 18 Sep 2023 | 292.00 | 293.56 | 297.55 | 291.31 | 48810 | -0.53% |
| 15 Sep 2023 | 293.56 | 299.26 | 302.26 | 290.35 | 59836 | -0.85% |
| 14 Sep 2023 | 296.08 | 301.38 | 302.86 | 295.00 | 44843 | -0.29% |
| 13 Sep 2023 | 296.93 | 299.00 | 302.70 | 292.20 | 86695 | -0.74% |
| 12 Sep 2023 | 299.13 | 302.33 | 311.33 | 290.00 | 108417 | 0.23% |
| 11 Sep 2023 | 298.43 | 298.33 | 306.66 | 297.31 | 94998 | 1.52% |
| 08 Sep 2023 | 293.96 | 297.33 | 299.61 | 292.66 | 73178 | -0.72% |
| 07 Sep 2023 | 296.08 | 296.00 | 299.05 | 294.13 | 95285 | 1.06% |
| 06 Sep 2023 | 292.96 | 296.66 | 303.30 | 290.11 | 270729 | 0.61% |
| 05 Sep 2023 | 291.18 | 289.96 | 304.15 | 284.68 | 911411 | 7.76% |
| 04 Sep 2023 | 270.21 | 276.33 | 279.01 | 265.11 | 91309 | -0.93% |
| 01 Sep 2023 | 272.75 | 275.26 | 275.48 | 271.36 | 30172 | 0.20% |
| 31 Aug 2023 | 272.20 | 274.31 | 274.31 | 270.71 | 33599 | 0.24% |
| 30 Aug 2023 | 271.55 | 273.66 | 275.93 | 269.66 | 32211 | -0.52% |
| 29 Aug 2023 | 272.98 | 272.50 | 277.98 | 270.01 | 49887 | 0.18% |
| 28 Aug 2023 | 272.50 | 275.33 | 277.43 | 271.08 | 29554 | -0.98% |
| 25 Aug 2023 | 275.21 | 272.33 | 276.18 | 271.00 | 24490 | 1.11% |
| 24 Aug 2023 | 272.18 | 278.26 | 278.33 | 271.33 | 31458 | -0.81% |
| 23 Aug 2023 | 274.41 | 274.33 | 279.15 | 271.66 | 32633 | -0.05% |
| 22 Aug 2023 | 274.55 | 273.31 | 277.86 | 272.66 | 34614 | -0.13% |
| 21 Aug 2023 | 274.91 | 278.33 | 283.31 | 272.15 | 53380 | -1.08% |
| 18 Aug 2023 | 277.90 | 276.60 | 285.86 | 275.31 | 73430 | 1.23% |
| 17 Aug 2023 | 274.53 | 279.98 | 282.41 | 273.31 | 49433 | -1.87% |
| 16 Aug 2023 | 279.76 | 284.66 | 284.68 | 277.05 | 51948 | -0.52% |
| 14 Aug 2023 | 281.21 | 274.00 | 285.66 | 270.46 | 102845 | 2.74% |
| 11 Aug 2023 | 273.71 | 271.00 | 277.33 | 271.00 | 121411 | 0.21% |
| 10 Aug 2023 | 273.13 | 277.30 | 283.21 | 272.00 | 151028 | 0.93% |
| 09 Aug 2023 | 270.61 | 254.40 | 280.00 | 253.46 | 801814 | 6.37% |
| 08 Aug 2023 | 254.40 | 258.13 | 258.96 | 252.03 | 31369 | -0.62% |
| 07 Aug 2023 | 255.98 | 256.60 | 259.01 | 252.00 | 63788 | 0.71% |
| 04 Aug 2023 | 254.18 | 253.73 | 259.00 | 246.66 | 69260 | 0.50% |
| 03 Aug 2023 | 252.91 | 265.00 | 267.33 | 250.90 | 110265 | -4.05% |
| 02 Aug 2023 | 263.58 | 263.30 | 268.16 | 257.00 | 139190 | 0.67% |
| 01 Aug 2023 | 261.83 | 265.00 | 267.08 | 260.50 | 40917 | -0.27% |
| 31 Jul 2023 | 262.55 | 266.08 | 271.83 | 255.83 | 101393 | -1.33% |
| 28 Jul 2023 | 266.08 | 271.66 | 275.00 | 264.33 | 191172 | 1.10% |
| 27 Jul 2023 | 263.18 | 259.26 | 264.50 | 254.70 | 993746 | 2.77% |
| 26 Jul 2023 | 256.08 | 253.30 | 259.30 | 253.30 | 38025 | 1.10% |
| 25 Jul 2023 | 253.30 | 258.30 | 262.11 | 250.66 | 56725 | -1.60% |
| 24 Jul 2023 | 257.41 | 258.30 | 263.00 | 256.68 | 33551 | 0.74% |
| 21 Jul 2023 | 255.53 | 256.66 | 259.61 | 251.86 | 19415 | -1.17% |
| 20 Jul 2023 | 258.56 | 257.65 | 259.53 | 256.68 | 14217 | 0.54% |
| 19 Jul 2023 | 257.18 | 257.83 | 258.91 | 256.13 | 10309 | 0.44% |
| 18 Jul 2023 | 256.05 | 258.00 | 259.00 | 255.23 | 21331 | 0.22% |
| 17 Jul 2023 | 255.48 | 256.33 | 258.93 | 253.65 | 19774 | 0.13% |
| 14 Jul 2023 | 255.16 | 256.41 | 257.56 | 251.85 | 10347 | 0.50% |
| 13 Jul 2023 | 253.88 | 253.21 | 258.33 | 252.66 | 28956 | 1.00% |
| 12 Jul 2023 | 251.36 | 253.91 | 256.33 | 250.05 | 22769 | -0.86% |
| 11 Jul 2023 | 253.53 | 252.00 | 256.00 | 248.25 | 29043 | 1.57% |
| 10 Jul 2023 | 249.61 | 255.00 | 255.00 | 248.01 | 34605 | -1.04% |
| 07 Jul 2023 | 252.23 | 257.00 | 257.88 | 251.10 | 40797 | -1.51% |
| 06 Jul 2023 | 256.11 | 256.68 | 258.00 | 254.00 | 11743 | 0.11% |
| 05 Jul 2023 | 255.83 | 257.96 | 260.93 | 254.18 | 26657 | -0.08% |
| 04 Jul 2023 | 256.03 | 258.33 | 259.98 | 253.40 | 19537 | -0.34% |
| 03 Jul 2023 | 256.91 | 259.33 | 261.65 | 256.00 | 16432 | -0.86% |
| 30 Jun 2023 | 259.15 | 260.08 | 260.73 | 255.98 | 33528 | 0.64% |
| 28 Jun 2023 | 257.51 | 259.91 | 264.00 | 256.66 | 68168 | 0.06% |
| 27 Jun 2023 | 257.35 | 256.10 | 261.31 | 256.10 | 32904 | 0.49% |
| 26 Jun 2023 | 256.10 | 256.05 | 263.01 | 254.58 | 38643 | -1.09% |
| 23 Jun 2023 | 258.93 | 265.00 | 265.00 | 255.90 | 62348 | -1.49% |
| 22 Jun 2023 | 262.85 | 265.66 | 265.85 | 253.73 | 77425 | -0.16% |
| 21 Jun 2023 | 263.26 | 262.63 | 266.00 | 261.66 | 25573 | 0.80% |
| 20 Jun 2023 | 261.16 | 259.73 | 263.33 | 257.71 | 26889 | 1.46% |
| 19 Jun 2023 | 257.40 | 257.01 | 260.70 | 254.50 | 64990 | 1.14% |
| 16 Jun 2023 | 254.50 | 253.38 | 261.73 | 251.00 | 40433 | 0.06% |
| 15 Jun 2023 | 254.35 | 258.46 | 258.46 | 251.10 | 20574 | -0.61% |
| 14 Jun 2023 | 255.90 | 255.33 | 261.51 | 253.66 | 53434 | -0.38% |
| 13 Jun 2023 | 256.88 | 254.33 | 259.91 | 253.36 | 15468 | 1.26% |
| 12 Jun 2023 | 253.68 | 257.50 | 262.60 | 252.63 | 14253 | -1.48% |
| 09 Jun 2023 | 257.50 | 259.58 | 263.11 | 254.60 | 16179 | -1.79% |
| 08 Jun 2023 | 262.20 | 263.26 | 264.00 | 256.51 | 21536 | 0.34% |
| 07 Jun 2023 | 261.31 | 263.00 | 266.00 | 260.05 | 33296 | 0.18% |
| 06 Jun 2023 | 260.85 | 256.33 | 265.70 | 254.06 | 60438 | 2.09% |
| 05 Jun 2023 | 255.51 | 254.13 | 256.66 | 249.01 | 35204 | 1.24% |
| 02 Jun 2023 | 252.38 | 244.68 | 254.48 | 244.68 | 32870 | 2.57% |
| 01 Jun 2023 | 246.05 | 245.40 | 247.66 | 244.46 | 10444 | 0.26% |
| 31 May 2023 | 245.41 | 246.28 | 246.93 | 242.03 | 11918 | -0.35% |
| 30 May 2023 | 246.28 | 245.76 | 248.48 | 243.83 | 17157 | 0.21% |
| 29 May 2023 | 245.76 | 246.30 | 246.30 | 243.35 | 9074 | 0.37% |
| 26 May 2023 | 244.85 | 244.66 | 246.30 | 241.71 | 13687 | 0.41% |
| 25 May 2023 | 243.85 | 244.01 | 246.33 | 241.41 | 11016 | -0.07% |
| 24 May 2023 | 244.03 | 246.70 | 247.63 | 241.23 | 29431 | -1.08% |
| 23 May 2023 | 246.70 | 243.31 | 247.50 | 242.33 | 22842 | 1.39% |
| 22 May 2023 | 243.31 | 245.08 | 246.50 | 242.66 | 13637 | -0.72% |
| 19 May 2023 | 245.08 | 244.98 | 246.51 | 241.53 | 25071 | 0.04% |
| 18 May 2023 | 244.98 | 244.73 | 248.33 | 242.65 | 16166 | 0.25% |
| 17 May 2023 | 244.36 | 245.66 | 245.66 | 241.00 | 39231 | 0.35% |
| 16 May 2023 | 243.50 | 246.66 | 246.66 | 240.20 | 22530 | -0.08% |
| 15 May 2023 | 243.70 | 248.71 | 248.71 | 240.01 | 30173 | -0.64% |
| 12 May 2023 | 245.28 | 243.00 | 247.66 | 240.68 | 38609 | 0.87% |
| 11 May 2023 | 243.16 | 241.68 | 249.83 | 240.68 | 132163 | -0.04% |
| 10 May 2023 | 243.25 | 246.21 | 250.10 | 237.08 | 78730 | -0.22% |
| 09 May 2023 | 243.78 | 247.33 | 249.23 | 241.00 | 34426 | -0.57% |
| 08 May 2023 | 245.18 | 243.31 | 246.90 | 239.53 | 49996 | 1.58% |
| 05 May 2023 | 241.36 | 243.23 | 244.66 | 238.20 | 27066 | 0.02% |
| 04 May 2023 | 241.30 | 241.66 | 242.36 | 238.71 | 17042 | 1.31% |
| 03 May 2023 | 238.18 | 238.16 | 243.56 | 236.66 | 28965 | 0.77% |
| 02 May 2023 | 236.35 | 234.15 | 238.33 | 233.66 | 23951 | 1.30% |
| 28 Apr 2023 | 233.31 | 231.53 | 233.81 | 231.53 | 31814 | 0.77% |
| 27 Apr 2023 | 231.53 | 230.50 | 234.96 | 228.68 | 27135 | 0.61% |
| 26 Apr 2023 | 230.13 | 230.66 | 236.76 | 229.00 | 18600 | -0.96% |
| 25 Apr 2023 | 232.36 | 231.80 | 236.26 | 230.00 | 18247 | 0.24% |
| 24 Apr 2023 | 231.80 | 232.85 | 235.85 | 231.00 | 10279 | -0.45% |
| 21 Apr 2023 | 232.85 | 238.20 | 238.20 | 232.26 | 15434 | -1.28% |
| 20 Apr 2023 | 235.86 | 236.08 | 238.81 | 235.00 | 25361 | 0.90% |
| 19 Apr 2023 | 233.76 | 230.00 | 239.33 | 230.00 | 54798 | 2.02% |
| 18 Apr 2023 | 229.13 | 236.45 | 236.45 | 226.53 | 129921 | -3.10% |
| 17 Apr 2023 | 236.45 | 240.10 | 243.28 | 233.71 | 42741 | -1.29% |
| 13 Apr 2023 | 239.55 | 241.16 | 244.00 | 238.20 | 23617 | -0.03% |
| 12 Apr 2023 | 239.61 | 241.33 | 245.81 | 238.00 | 40606 | -0.08% |
| 11 Apr 2023 | 239.80 | 250.00 | 254.11 | 239.16 | 96246 | -2.52% |
| 10 Apr 2023 | 246.00 | 249.36 | 251.78 | 244.33 | 24538 | -1.35% |
| 06 Apr 2023 | 249.36 | 255.46 | 258.45 | 249.03 | 58842 | -2.61% |
| 05 Apr 2023 | 256.03 | 261.78 | 265.28 | 254.81 | 19300 | -1.23% |
| 03 Apr 2023 | 259.21 | 267.16 | 272.33 | 257.33 | 19466 | -2.98% |
| 31 Mar 2023 | 267.16 | 250.33 | 271.05 | 250.33 | 24405 | 1.93% |
| 29 Mar 2023 | 262.11 | 255.00 | 263.76 | 253.88 | 5930 | 2.23% |
| 28 Mar 2023 | 256.40 | 260.16 | 264.31 | 252.78 | 12683 | -2.96% |
| 27 Mar 2023 | 264.21 | 261.66 | 270.41 | 261.66 | 17023 | -1.32% |
| 24 Mar 2023 | 267.75 | 276.75 | 281.21 | 266.66 | 9999 | -3.25% |
| 23 Mar 2023 | 276.75 | 280.00 | 282.98 | 271.80 | 19527 | -0.51% |
| 22 Mar 2023 | 278.18 | 268.36 | 279.98 | 267.80 | 27144 | 2.18% |
| 21 Mar 2023 | 272.25 | 256.66 | 273.20 | 254.76 | 29872 | 5.29% |
| 20 Mar 2023 | 258.58 | 247.43 | 263.30 | 246.58 | 80380 | 4.20% |
| 17 Mar 2023 | 248.15 | 252.40 | 254.81 | 246.18 | 8932 | -1.24% |
| 16 Mar 2023 | 251.26 | 253.33 | 255.30 | 244.96 | 19973 | -0.71% |
| 15 Mar 2023 | 253.06 | 247.45 | 259.20 | 245.35 | 41684 | 3.29% |
| 14 Mar 2023 | 245.01 | 254.83 | 254.83 | 243.33 | 20033 | -3.17% |
| 13 Mar 2023 | 253.03 | 266.13 | 266.13 | 250.08 | 24286 | -4.20% |
| 10 Mar 2023 | 264.13 | 269.33 | 271.30 | 263.35 | 13723 | -2.05% |
| 09 Mar 2023 | 269.65 | 270.70 | 274.93 | 267.23 | 15960 | -0.26% |
| 08 Mar 2023 | 270.36 | 273.25 | 275.33 | 268.16 | 13748 | -0.07% |
| 06 Mar 2023 | 270.56 | 271.66 | 275.83 | 270.01 | 12245 | -0.22% |
| 03 Mar 2023 | 271.15 | 271.00 | 276.01 | 269.08 | 10465 | 0.78% |
| 02 Mar 2023 | 269.06 | 273.33 | 274.98 | 267.75 | 14045 | -0.81% |
| 01 Mar 2023 | 271.25 | 270.33 | 280.00 | 270.00 | 13685 | -0.18% |
| 28 Feb 2023 | 271.75 | 269.53 | 275.66 | 267.33 | 8600 | 0.83% |
| 27 Feb 2023 | 269.51 | 275.33 | 277.41 | 268.33 | 9372 | -2.46% |
| 24 Feb 2023 | 276.31 | 284.71 | 291.00 | 274.00 | 25519 | -1.99% |
| 23 Feb 2023 | 281.91 | 268.65 | 283.33 | 265.33 | 75091 | 4.92% |
| 22 Feb 2023 | 268.70 | 268.66 | 271.66 | 263.78 | 12301 | 0.05% |
| 21 Feb 2023 | 268.56 | 270.15 | 273.33 | 267.00 | 6827 | -0.11% |
| 20 Feb 2023 | 268.85 | 274.33 | 275.71 | 267.35 | 12237 | -1.03% |
| 17 Feb 2023 | 271.65 | 270.65 | 276.66 | 270.00 | 7937 | -0.01% |
| 16 Feb 2023 | 271.68 | 274.71 | 276.65 | 268.85 | 7984 | -0.12% |
| 15 Feb 2023 | 272.00 | 270.58 | 278.31 | 268.75 | 5629 | 0.52% |
| 14 Feb 2023 | 270.60 | 271.86 | 273.33 | 266.66 | 9457 | 0.42% |
| 13 Feb 2023 | 269.46 | 276.43 | 277.15 | 267.28 | 9252 | -3.00% |
| 10 Feb 2023 | 277.78 | 266.66 | 281.66 | 266.66 | 16533 | 2.38% |
| 09 Feb 2023 | 271.33 | 280.40 | 280.66 | 270.03 | 11126 | -2.52% |
| 08 Feb 2023 | 278.33 | 281.65 | 281.65 | 274.21 | 14605 | -0.46% |
| 07 Feb 2023 | 279.63 | 277.66 | 282.33 | 275.70 | 28154 | 1.40% |
| 06 Feb 2023 | 275.76 | 263.15 | 278.31 | 261.16 | 68614 | 5.83% |
| 03 Feb 2023 | 260.56 | 267.33 | 269.00 | 256.05 | 31331 | -1.49% |
| 02 Feb 2023 | 264.50 | 266.00 | 276.31 | 261.33 | 27513 | -0.24% |
| 01 Feb 2023 | 265.13 | 267.31 | 276.00 | 254.66 | 28463 | 0.17% |
| 31 Jan 2023 | 264.68 | 257.25 | 275.00 | 257.25 | 29477 | 2.89% |
| 30 Jan 2023 | 257.25 | 263.33 | 268.31 | 254.15 | 24011 | -2.45% |
| 27 Jan 2023 | 263.70 | 274.13 | 274.13 | 260.08 | 16006 | -2.86% |
| 25 Jan 2023 | 271.46 | 272.65 | 275.68 | 268.56 | 9804 | -0.10% |
| 24 Jan 2023 | 271.73 | 271.71 | 276.25 | 268.85 | 8489 | 0.01% |
| 23 Jan 2023 | 271.71 | 275.33 | 277.70 | 269.33 | 10191 | -0.34% |
| 20 Jan 2023 | 272.63 | 269.93 | 279.35 | 269.63 | 13504 | 1.16% |
| 19 Jan 2023 | 269.51 | 270.78 | 272.68 | 268.35 | 20077 | -0.71% |
| 18 Jan 2023 | 271.43 | 273.33 | 275.66 | 269.91 | 4543 | -0.76% |
| 17 Jan 2023 | 273.50 | 276.80 | 277.10 | 271.51 | 13363 | -0.91% |
| 16 Jan 2023 | 276.01 | 283.25 | 283.25 | 268.76 | 35115 | -1.93% |
| 13 Jan 2023 | 281.45 | 273.33 | 283.26 | 271.66 | 23384 | 2.20% |
| 12 Jan 2023 | 275.38 | 268.33 | 276.63 | 266.70 | 96757 | 2.69% |
| 11 Jan 2023 | 268.16 | 272.03 | 273.68 | 267.43 | 27606 | -0.94% |
| 10 Jan 2023 | 270.70 | 273.36 | 278.16 | 268.78 | 21375 | 0.51% |
| 09 Jan 2023 | 269.33 | 275.38 | 278.33 | 268.10 | 19222 | -0.74% |
| 06 Jan 2023 | 271.35 | 274.06 | 275.51 | 269.43 | 7249 | -0.66% |
| 05 Jan 2023 | 273.16 | 274.98 | 278.06 | 270.41 | 11746 | -0.47% |
| 04 Jan 2023 | 274.46 | 276.66 | 278.66 | 268.53 | 18991 | -0.77% |
| 03 Jan 2023 | 276.58 | 278.91 | 279.50 | 273.66 | 67967 | 0.14% |
| 02 Jan 2023 | 276.18 | 281.31 | 281.31 | 270.21 | 28917 | 2.20% |
| 30 Dec 2022 | 270.23 | 266.91 | 271.33 | 265.68 | 14367 | 2.24% |
| 29 Dec 2022 | 264.30 | 265.00 | 267.96 | 259.58 | 15243 | -1.18% |
| 28 Dec 2022 | 267.45 | 264.01 | 269.66 | 259.33 | 15509 | 1.30% |
| 27 Dec 2022 | 264.01 | 253.65 | 266.43 | 250.78 | 28604 | 5.12% |
| 26 Dec 2022 | 251.16 | 241.33 | 255.68 | 240.15 | 46734 | 5.08% |
| 23 Dec 2022 | 239.01 | 256.66 | 259.90 | 235.66 | 50828 | -9.24% |
| 22 Dec 2022 | 263.35 | 271.83 | 274.98 | 260.66 | 31854 | -2.70% |
| 21 Dec 2022 | 270.66 | 278.26 | 288.16 | 267.03 | 53581 | -1.77% |
| 20 Dec 2022 | 275.53 | 280.21 | 286.01 | 273.01 | 30015 | -1.67% |
| 19 Dec 2022 | 280.21 | 280.00 | 288.60 | 278.51 | 16196 | -0.82% |
| 16 Dec 2022 | 282.53 | 283.35 | 289.95 | 275.16 | 18556 | -1.53% |
| 15 Dec 2022 | 286.93 | 291.56 | 297.31 | 284.33 | 18718 | -1.40% |
| 14 Dec 2022 | 291.01 | 298.31 | 298.31 | 289.36 | 19387 | -2.45% |
| 13 Dec 2022 | 298.31 | 295.00 | 300.00 | 289.33 | 54224 | 1.98% |
| 12 Dec 2022 | 292.51 | 282.95 | 295.66 | 275.10 | 126968 | 4.41% |
| 09 Dec 2022 | 280.16 | 285.31 | 287.18 | 268.28 | 46419 | -0.88% |
| 08 Dec 2022 | 282.66 | 270.95 | 286.33 | 270.76 | 35850 | 4.32% |
| 07 Dec 2022 | 270.95 | 277.00 | 278.31 | 269.66 | 13345 | -1.21% |
| 06 Dec 2022 | 274.26 | 276.66 | 279.66 | 273.33 | 17954 | -0.53% |
| 05 Dec 2022 | 275.71 | 281.68 | 281.86 | 275.00 | 36735 | -2.41% |
| 02 Dec 2022 | 282.53 | 287.83 | 287.83 | 281.66 | 12641 | -0.86% |
| 01 Dec 2022 | 284.98 | 283.83 | 290.31 | 282.13 | 14323 | 0.41% |
| 30 Nov 2022 | 283.83 | 283.41 | 288.33 | 281.66 | 14972 | 0.15% |
| 29 Nov 2022 | 283.41 | 283.70 | 287.48 | 280.40 | 15603 | 0.79% |
| 28 Nov 2022 | 281.20 | 282.16 | 286.23 | 276.70 | 23358 | -0.34% |
| 25 Nov 2022 | 282.16 | 286.33 | 291.65 | 280.76 | 10798 | -1.45% |
| 24 Nov 2022 | 286.30 | 296.46 | 298.33 | 285.03 | 16890 | -3.18% |
| 23 Nov 2022 | 295.70 | 288.15 | 299.03 | 283.33 | 28805 | 1.08% |
| 22 Nov 2022 | 292.53 | 297.65 | 297.65 | 290.00 | 25075 | 1.15% |
| 21 Nov 2022 | 289.21 | 278.30 | 293.33 | 276.68 | 35687 | 4.95% |
| 18 Nov 2022 | 275.58 | 276.66 | 283.30 | 274.18 | 13487 | -1.65% |
| 17 Nov 2022 | 280.21 | 281.18 | 284.93 | 278.33 | 9466 | -0.34% |
| 16 Nov 2022 | 281.18 | 285.00 | 291.25 | 280.01 | 20467 | -1.79% |
| 15 Nov 2022 | 286.30 | 288.73 | 298.31 | 285.00 | 17094 | 0.04% |
| 14 Nov 2022 | 286.18 | 286.90 | 295.33 | 284.33 | 18027 | -1.89% |
| 11 Nov 2022 | 291.70 | 291.66 | 298.31 | 290.55 | 30000 | -0.55% |
| 10 Nov 2022 | 293.30 | 290.00 | 294.66 | 276.66 | 110349 | 0.90% |
| 09 Nov 2022 | 290.68 | 311.66 | 311.66 | 287.33 | 78390 | -6.21% |
| 07 Nov 2022 | 309.91 | 295.63 | 312.65 | 290.35 | 182340 | 4.72% |
| 04 Nov 2022 | 295.93 | 302.03 | 304.66 | 284.70 | 436638 | -1.81% |
| 03 Nov 2022 | 301.40 | 272.65 | 307.66 | 272.50 | 1315158 | 13.05% |
| 02 Nov 2022 | 266.61 | 265.00 | 267.63 | 259.05 | 12728 | 1.48% |
| 01 Nov 2022 | 262.71 | 257.11 | 264.33 | 255.68 | 26996 | 2.94% |
| 31 Oct 2022 | 255.20 | 266.00 | 267.86 | 249.83 | 101092 | -3.78% |
| 28 Oct 2022 | 265.23 | 270.35 | 270.66 | 260.03 | 22606 | -1.41% |
| 27 Oct 2022 | 269.03 | 279.41 | 279.41 | 263.68 | 31889 | -2.99% |
| 25 Oct 2022 | 277.33 | 275.50 | 282.66 | 272.01 | 22505 | -1.08% |
| 24 Oct 2022 | 280.35 | 284.26 | 294.70 | 271.66 | 21726 | -0.49% |
| 21 Oct 2022 | 281.73 | 284.40 | 288.65 | 278.68 | 34854 | -2.20% |
| 20 Oct 2022 | 288.06 | 279.80 | 291.00 | 269.00 | 81916 | 2.81% |
| 19 Oct 2022 | 280.18 | 270.33 | 288.33 | 265.21 | 149640 | 4.35% |
| 18 Oct 2022 | 268.51 | 260.86 | 272.66 | 258.60 | 112338 | 2.93% |
| 17 Oct 2022 | 260.86 | 250.66 | 266.30 | 246.61 | 50507 | 3.74% |
| 14 Oct 2022 | 251.45 | 253.33 | 256.78 | 247.66 | 9754 | -0.10% |
| 13 Oct 2022 | 251.70 | 250.01 | 255.65 | 246.13 | 9745 | 0.27% |
| 12 Oct 2022 | 251.03 | 251.66 | 254.96 | 250.00 | 12231 | -1.10% |
| 11 Oct 2022 | 253.83 | 253.83 | 259.16 | 250.66 | 18621 | -0.41% |
| 10 Oct 2022 | 254.88 | 265.00 | 265.48 | 253.66 | 25001 | -4.49% |
| 07 Oct 2022 | 266.85 | 259.68 | 268.33 | 252.78 | 71215 | 1.30% |
| 06 Oct 2022 | 263.43 | 253.73 | 264.98 | 250.01 | 67823 | 3.82% |
| 04 Oct 2022 | 253.73 | 245.33 | 255.21 | 242.61 | 41155 | 5.99% |
| 03 Oct 2022 | 239.40 | 245.13 | 247.93 | 238.00 | 8267 | -2.79% |
| 30 Sep 2022 | 246.26 | 237.33 | 248.33 | 233.33 | 41847 | 3.00% |
| 29 Sep 2022 | 239.08 | 245.98 | 249.65 | 232.96 | 24965 | -1.19% |
| 28 Sep 2022 | 241.95 | 245.30 | 249.33 | 240.35 | 14066 | -1.91% |
| 27 Sep 2022 | 246.66 | 249.33 | 252.06 | 240.00 | 17647 | -1.10% |
| 26 Sep 2022 | 249.41 | 247.41 | 251.53 | 237.50 | 56883 | -1.10% |
| 23 Sep 2022 | 252.18 | 252.88 | 253.56 | 247.41 | 14970 | 0.47% |
| 22 Sep 2022 | 251.00 | 252.98 | 255.00 | 249.66 | 18366 | -0.83% |
| 21 Sep 2022 | 253.10 | 255.03 | 260.00 | 250.43 | 25040 | -0.76% |
| 20 Sep 2022 | 255.03 | 252.00 | 260.01 | 250.41 | 42271 | 1.92% |
| 19 Sep 2022 | 250.23 | 247.01 | 254.98 | 246.13 | 32356 | 2.01% |
| 16 Sep 2022 | 245.30 | 247.20 | 253.71 | 241.66 | 39598 | -1.32% |
| 15 Sep 2022 | 248.58 | 256.65 | 259.70 | 247.03 | 27023 | -2.73% |
| 14 Sep 2022 | 255.55 | 253.36 | 260.76 | 253.36 | 28801 | -2.29% |
| 13 Sep 2022 | 261.55 | 268.26 | 269.58 | 257.61 | 60543 | -1.31% |
| 12 Sep 2022 | 265.01 | 251.66 | 266.60 | 251.66 | 137313 | 5.39% |
| 09 Sep 2022 | 251.46 | 248.76 | 256.60 | 246.98 | 33908 | 2.10% |
| 08 Sep 2022 | 246.30 | 246.66 | 249.33 | 245.01 | 13584 | 0.23% |
| 07 Sep 2022 | 245.73 | 242.66 | 250.73 | 240.66 | 18193 | 1.02% |
| 06 Sep 2022 | 243.26 | 248.81 | 252.28 | 242.86 | 18060 | -2.99% |
| 05 Sep 2022 | 250.75 | 254.66 | 258.15 | 248.00 | 33139 | -0.11% |
| 02 Sep 2022 | 251.03 | 246.00 | 255.66 | 243.35 | 94535 | 3.06% |
| 01 Sep 2022 | 243.58 | 249.63 | 252.66 | 241.66 | 41122 | -2.84% |
| 30 Aug 2022 | 250.70 | 243.15 | 251.98 | 240.81 | 83693 | 4.26% |
| 29 Aug 2022 | 240.45 | 240.33 | 244.16 | 236.33 | 35841 | -2.20% |
| 26 Aug 2022 | 245.86 | 245.98 | 247.33 | 238.33 | 46106 | 1.28% |
| 25 Aug 2022 | 242.75 | 242.26 | 244.28 | 235.41 | 57648 | 1.70% |
| 24 Aug 2022 | 238.70 | 238.31 | 245.00 | 234.66 | 89587 | 1.08% |
| 23 Aug 2022 | 236.16 | 220.98 | 239.33 | 219.01 | 495761 | 7.37% |
| 22 Aug 2022 | 219.95 | 218.33 | 225.26 | 214.95 | 51967 | 0.66% |
| 19 Aug 2022 | 218.51 | 222.00 | 222.00 | 217.03 | 27080 | -1.20% |
| 18 Aug 2022 | 221.16 | 217.00 | 222.21 | 213.66 | 52816 | 2.26% |
| 17 Aug 2022 | 216.28 | 222.33 | 223.86 | 214.00 | 54431 | -2.69% |
| 16 Aug 2022 | 222.26 | 212.66 | 225.53 | 206.26 | 181498 | 4.80% |
| 12 Aug 2022 | 212.08 | 208.78 | 216.13 | 206.93 | 51367 | 2.60% |
| 11 Aug 2022 | 206.71 | 207.66 | 209.98 | 205.66 | 102512 | -0.44% |
| 10 Aug 2022 | 207.63 | 208.33 | 210.00 | 204.23 | 221292 | 1.13% |
| 08 Aug 2022 | 205.31 | 195.63 | 208.33 | 193.88 | 214284 | 5.90% |
| 05 Aug 2022 | 193.88 | 188.23 | 195.33 | 187.40 | 82943 | 2.96% |
| 04 Aug 2022 | 188.30 | 193.33 | 199.66 | 186.01 | 210525 | -0.38% |
| 03 Aug 2022 | 189.01 | 192.26 | 193.58 | 184.00 | 42966 | -0.71% |
| 02 Aug 2022 | 190.36 | 184.20 | 192.80 | 183.60 | 56569 | 3.12% |
| 01 Aug 2022 | 184.60 | 180.00 | 185.78 | 180.00 | 81295 | 2.56% |
| 29 Jul 2022 | 180.00 | 180.00 | 182.36 | 178.33 | 25550 | 0.37% |
| 28 Jul 2022 | 179.33 | 177.26 | 180.90 | 175.90 | 29291 | 2.14% |
| 27 Jul 2022 | 175.58 | 174.31 | 177.88 | 173.83 | 15322 | 0.50% |
| 26 Jul 2022 | 174.70 | 176.00 | 178.75 | 171.90 | 26886 | -1.69% |
| 25 Jul 2022 | 177.71 | 181.31 | 190.40 | 176.66 | 116675 | -1.40% |
| 22 Jul 2022 | 180.23 | 174.81 | 182.85 | 173.65 | 70757 | 3.43% |
| 21 Jul 2022 | 174.25 | 173.66 | 176.66 | 172.33 | 33481 | 0.36% |
| 20 Jul 2022 | 173.63 | 173.21 | 179.21 | 172.33 | 89957 | 1.24% |
| 19 Jul 2022 | 171.50 | 167.28 | 173.95 | 166.82 | 80416 | 3.11% |
| 18 Jul 2022 | 166.33 | 165.67 | 168.28 | 164.35 | 33347 | 1.20% |
| 15 Jul 2022 | 164.35 | 160.17 | 164.98 | 160.17 | 23048 | 1.09% |
| 14 Jul 2022 | 162.58 | 166.33 | 167.08 | 161.93 | 78685 | -2.21% |
| 13 Jul 2022 | 166.25 | 169.65 | 169.66 | 165.33 | 136603 | -0.09% |
| 12 Jul 2022 | 166.40 | 167.07 | 169.15 | 165.02 | 28662 | -0.66% |
| 11 Jul 2022 | 167.50 | 166.67 | 170.78 | 165.58 | 33340 | 0.47% |
| 08 Jul 2022 | 166.72 | 164.67 | 169.33 | 163.93 | 40936 | 1.95% |
| 07 Jul 2022 | 163.53 | 166.13 | 168.33 | 163.00 | 85733 | -0.18% |
| 06 Jul 2022 | 163.83 | 166.92 | 168.46 | 163.08 | 29518 | -2.00% |
| 05 Jul 2022 | 167.17 | 171.43 | 172.66 | 166.67 | 17266 | -1.53% |
| 04 Jul 2022 | 169.76 | 166.67 | 173.00 | 165.17 | 70152 | 3.51% |
| 01 Jul 2022 | 164.00 | 165.82 | 165.82 | 161.67 | 25138 | -0.41% |
| 30 Jun 2022 | 164.68 | 167.33 | 167.41 | 163.70 | 21464 | -0.99% |
| 29 Jun 2022 | 166.32 | 170.00 | 170.00 | 163.33 | 25258 | 0.42% |
| 28 Jun 2022 | 165.62 | 166.62 | 168.43 | 164.70 | 36531 | -0.81% |
| 27 Jun 2022 | 166.97 | 167.43 | 169.65 | 166.18 | 21923 | 1.67% |
| 24 Jun 2022 | 164.22 | 166.32 | 168.10 | 163.02 | 23357 | -0.01% |
| 23 Jun 2022 | 164.23 | 166.33 | 167.33 | 162.63 | 26895 | -0.04% |
| 22 Jun 2022 | 164.30 | 166.62 | 167.13 | 162.67 | 27681 | -0.83% |
| 21 Jun 2022 | 165.68 | 169.65 | 169.65 | 163.85 | 45918 | 0.71% |
| 20 Jun 2022 | 164.52 | 169.30 | 169.30 | 162.63 | 22898 | -1.33% |
| 17 Jun 2022 | 166.73 | 167.00 | 170.78 | 164.50 | 20985 | -1.11% |
| 16 Jun 2022 | 168.60 | 178.60 | 178.91 | 167.03 | 32506 | -4.04% |
| 15 Jun 2022 | 175.70 | 174.35 | 176.66 | 172.95 | 14984 | 1.23% |
| 14 Jun 2022 | 173.56 | 175.33 | 177.03 | 170.00 | 34106 | -0.36% |
| 13 Jun 2022 | 174.18 | 168.66 | 176.30 | 168.13 | 23630 | -0.90% |
| 10 Jun 2022 | 175.76 | 177.93 | 181.26 | 174.33 | 25870 | -2.24% |
| 09 Jun 2022 | 179.78 | 168.33 | 183.50 | 168.05 | 238057 | 6.19% |
| 08 Jun 2022 | 169.30 | 182.66 | 182.85 | 167.31 | 128681 | -5.84% |
| 07 Jun 2022 | 179.80 | 184.56 | 184.68 | 178.33 | 26861 | -1.68% |
| 06 Jun 2022 | 182.88 | 183.43 | 184.96 | 178.41 | 34357 | 0.09% |
| 03 Jun 2022 | 182.71 | 186.60 | 187.66 | 181.41 | 29665 | -0.88% |
| 02 Jun 2022 | 184.33 | 184.96 | 186.56 | 181.73 | 29812 | 0.56% |
| 01 Jun 2022 | 183.30 | 181.30 | 188.26 | 180.93 | 57366 | 1.30% |
| 31 May 2022 | 180.95 | 192.90 | 198.33 | 175.85 | 106175 | -6.33% |
| 30 May 2022 | 193.18 | 192.88 | 198.00 | 191.66 | 16726 | 1.15% |
| 27 May 2022 | 190.98 | 189.48 | 193.33 | 188.38 | 11237 | 1.79% |
| 26 May 2022 | 187.63 | 187.00 | 194.10 | 186.45 | 29074 | -2.38% |
| 25 May 2022 | 192.20 | 194.33 | 197.66 | 189.95 | 30485 | -2.34% |
| 24 May 2022 | 196.80 | 200.60 | 200.60 | 193.51 | 20255 | -0.92% |
| 23 May 2022 | 198.63 | 199.96 | 200.65 | 196.35 | 20193 | 0.09% |
| 20 May 2022 | 198.45 | 197.11 | 200.66 | 195.28 | 26186 | 1.22% |
| 19 May 2022 | 196.06 | 192.66 | 198.80 | 184.06 | 36388 | 0.80% |
| 18 May 2022 | 194.51 | 200.66 | 203.26 | 192.66 | 33476 | -2.98% |
| 17 May 2022 | 200.48 | 197.41 | 203.33 | 194.01 | 34562 | 2.56% |
| 16 May 2022 | 195.48 | 190.66 | 197.33 | 186.73 | 53243 | 3.97% |
| 13 May 2022 | 188.01 | 189.98 | 193.18 | 185.71 | 57660 | 3.27% |
| 12 May 2022 | 182.06 | 187.56 | 189.66 | 175.15 | 76781 | -3.11% |
| 11 May 2022 | 187.90 | 198.33 | 202.31 | 183.75 | 59157 | -5.30% |
| 10 May 2022 | 198.41 | 203.33 | 209.90 | 195.33 | 77612 | -2.72% |
| 09 May 2022 | 203.96 | 200.00 | 211.60 | 192.46 | 55158 | 1.62% |
| 06 May 2022 | 200.71 | 206.66 | 206.66 | 198.33 | 69304 | -3.89% |
| 05 May 2022 | 208.83 | 220.00 | 223.33 | 207.33 | 109608 | -5.28% |
| 04 May 2022 | 220.48 | 221.66 | 224.33 | 212.73 | 111607 | -0.01% |
| 02 May 2022 | 220.50 | 211.66 | 221.93 | 209.55 | 75841 | 3.35% |
| 29 Apr 2022 | 213.36 | 217.96 | 224.96 | 210.00 | 85155 | -2.09% |
| 28 Apr 2022 | 217.91 | 214.63 | 223.10 | 212.11 | 81608 | 1.92% |
| 27 Apr 2022 | 213.80 | 213.00 | 215.80 | 207.26 | 67962 | 0.38% |
| 26 Apr 2022 | 213.00 | 213.60 | 216.33 | 211.00 | 45890 | 0.73% |
| 25 Apr 2022 | 211.46 | 209.03 | 217.96 | 208.50 | 93404 | -1.15% |
| 22 Apr 2022 | 213.93 | 211.31 | 224.31 | 208.78 | 185963 | 1.98% |
| 21 Apr 2022 | 209.78 | 211.33 | 214.00 | 207.53 | 70787 | 0.12% |
| 20 Apr 2022 | 209.53 | 209.93 | 212.18 | 206.33 | 57613 | 0.52% |
| 19 Apr 2022 | 208.45 | 212.16 | 218.83 | 198.90 | 102351 | -1.94% |
| 18 Apr 2022 | 212.58 | 207.11 | 217.11 | 200.00 | 206279 | 2.64% |
| 13 Apr 2022 | 207.11 | 205.33 | 212.66 | 204.00 | 109390 | 1.05% |
| 12 Apr 2022 | 204.96 | 203.35 | 207.80 | 198.51 | 68781 | 0.23% |
| 11 Apr 2022 | 204.48 | 207.00 | 208.33 | 203.33 | 56818 | -0.86% |
| 08 Apr 2022 | 206.26 | 198.26 | 210.00 | 196.95 | 442406 | 4.84% |
| 07 Apr 2022 | 196.73 | 207.26 | 212.66 | 194.06 | 152586 | -4.47% |
| 06 Apr 2022 | 205.93 | 204.98 | 209.50 | 202.25 | 142227 | -0.57% |
| 05 Apr 2022 | 207.11 | 193.33 | 211.26 | 193.33 | 378070 | 7.68% |
| 04 Apr 2022 | 192.33 | 186.23 | 196.98 | 184.50 | 302413 | 6.17% |
| 01 Apr 2022 | 181.16 | 180.90 | 189.83 | 179.35 | 148761 | 1.37% |
| 31 Mar 2022 | 178.71 | 179.00 | 183.33 | 176.33 | 104343 | 0.55% |
| 30 Mar 2022 | 177.73 | 176.63 | 190.83 | 175.88 | 334648 | 1.93% |
| 29 Mar 2022 | 174.36 | 180.66 | 183.33 | 171.73 | 121858 | -3.03% |
| 28 Mar 2022 | 179.80 | 181.48 | 184.86 | 176.03 | 63852 | -0.58% |
| 25 Mar 2022 | 180.85 | 186.66 | 186.66 | 179.33 | 35814 | -1.26% |
| 24 Mar 2022 | 183.16 | 182.93 | 187.00 | 180.65 | 48861 | -0.08% |
| 23 Mar 2022 | 183.31 | 185.00 | 187.66 | 182.68 | 49592 | -0.53% |
| 22 Mar 2022 | 184.28 | 185.23 | 190.31 | 182.81 | 81070 | -1.08% |
| 21 Mar 2022 | 186.30 | 190.00 | 193.03 | 185.01 | 65525 | -2.49% |
| 17 Mar 2022 | 191.05 | 193.00 | 195.33 | 190.00 | 130664 | -0.05% |
| 16 Mar 2022 | 191.15 | 195.90 | 197.30 | 190.00 | 65276 | -0.87% |
| 15 Mar 2022 | 192.83 | 191.11 | 198.33 | 191.11 | 71712 | -0.57% |
| 14 Mar 2022 | 193.93 | 195.96 | 201.31 | 189.06 | 157382 | -0.15% |
| 11 Mar 2022 | 194.23 | 198.26 | 201.66 | 190.66 | 125376 | -2.33% |
| 10 Mar 2022 | 198.86 | 211.96 | 213.21 | 195.68 | 243691 | -6.18% |
| 09 Mar 2022 | 211.96 | 181.75 | 216.33 | 181.75 | 695823 | 16.23% |
| 08 Mar 2022 | 182.36 | 178.51 | 185.55 | 173.98 | 59740 | -0.37% |
| 07 Mar 2022 | 183.03 | 176.21 | 185.15 | 176.03 | 42172 | -1.15% |
| 04 Mar 2022 | 185.15 | 180.33 | 187.63 | 180.33 | 31250 | -0.24% |
| 03 Mar 2022 | 185.60 | 189.28 | 190.93 | 183.35 | 19480 | -0.57% |
| 02 Mar 2022 | 186.66 | 186.66 | 192.26 | 185.00 | 36841 | -1.35% |
| 28 Feb 2022 | 189.21 | 190.33 | 192.48 | 183.55 | 36203 | -0.89% |
| 25 Feb 2022 | 190.90 | 193.66 | 193.66 | 185.61 | 81018 | 6.37% |
| 24 Feb 2022 | 179.46 | 192.30 | 192.30 | 177.00 | 96578 | -7.36% |
| 23 Feb 2022 | 193.71 | 197.33 | 201.66 | 191.66 | 55221 | -0.59% |
| 22 Feb 2022 | 194.86 | 183.83 | 198.53 | 183.83 | 92429 | 1.69% |
| 21 Feb 2022 | 191.63 | 198.33 | 199.63 | 189.00 | 52647 | -4.42% |
| 18 Feb 2022 | 200.50 | 205.96 | 205.96 | 197.01 | 28273 | -1.45% |
| 17 Feb 2022 | 203.45 | 207.00 | 209.91 | 200.36 | 57159 | -1.30% |
| 16 Feb 2022 | 206.13 | 201.66 | 210.00 | 201.66 | 102619 | 2.84% |
| 15 Feb 2022 | 200.43 | 192.43 | 203.00 | 186.66 | 157804 | 5.02% |
| 14 Feb 2022 | 190.85 | 205.65 | 205.65 | 187.06 | 119632 | -7.48% |
| 11 Feb 2022 | 206.28 | 211.66 | 215.78 | 203.71 | 98025 | -3.34% |
| 10 Feb 2022 | 213.40 | 215.00 | 226.00 | 208.45 | 373136 | 0.25% |
| 09 Feb 2022 | 212.86 | 210.63 | 217.66 | 209.33 | 188318 | 2.12% |
| 08 Feb 2022 | 208.45 | 219.13 | 226.16 | 205.71 | 765459 | -8.11% |
| 07 Feb 2022 | 226.85 | 212.66 | 242.66 | 209.41 | 3394099 | 3.18% |
| 04 Feb 2022 | 219.85 | 189.00 | 225.33 | 185.13 | 4774939 | 16.59% |
| 03 Feb 2022 | 188.56 | 162.90 | 188.56 | 161.03 | 2141812 | 19.99% |
| 02 Feb 2022 | 157.15 | 160.97 | 168.00 | 156.15 | 332121 | -0.41% |
| 01 Feb 2022 | 157.80 | 165.83 | 166.02 | 153.43 | 246876 | -3.42% |
| 31 Jan 2022 | 163.38 | 168.33 | 169.66 | 161.67 | 104853 | -1.86% |
| 28 Jan 2022 | 166.47 | 174.30 | 174.30 | 165.18 | 79055 | -0.91% |
| 27 Jan 2022 | 168.00 | 176.31 | 179.21 | 165.25 | 93170 | -1.82% |
| 25 Jan 2022 | 171.11 | 173.33 | 178.33 | 169.66 | 88691 | -2.76% |
| 24 Jan 2022 | 175.96 | 187.00 | 188.33 | 172.00 | 62169 | -6.38% |
| 21 Jan 2022 | 187.96 | 196.00 | 196.00 | 187.00 | 41156 | -2.81% |
| 20 Jan 2022 | 193.40 | 196.66 | 196.66 | 191.96 | 30762 | -0.86% |
| 19 Jan 2022 | 195.08 | 200.33 | 200.55 | 194.33 | 83017 | -2.21% |
| 18 Jan 2022 | 199.48 | 201.86 | 204.00 | 198.33 | 89651 | -0.47% |
| 17 Jan 2022 | 200.43 | 200.03 | 204.98 | 199.33 | 44053 | 0.29% |
| 14 Jan 2022 | 199.85 | 201.66 | 201.66 | 197.85 | 20817 | 0.01% |
| 13 Jan 2022 | 199.83 | 200.33 | 207.00 | 197.71 | 107727 | 0.82% |
| 12 Jan 2022 | 198.20 | 201.33 | 202.00 | 197.05 | 37138 | -0.84% |
| 11 Jan 2022 | 199.88 | 198.33 | 202.00 | 198.33 | 42865 | 0.49% |
| 10 Jan 2022 | 198.91 | 204.33 | 204.33 | 197.00 | 36842 | -0.92% |
| 07 Jan 2022 | 200.75 | 205.00 | 206.00 | 199.66 | 58757 | -1.35% |
| 06 Jan 2022 | 203.50 | 208.00 | 208.00 | 202.33 | 74036 | -1.22% |
| 05 Jan 2022 | 206.01 | 207.96 | 211.06 | 205.18 | 64340 | -0.94% |
| 04 Jan 2022 | 207.96 | 211.65 | 213.28 | 206.33 | 50767 | -0.90% |
| 03 Jan 2022 | 209.85 | 215.33 | 215.33 | 208.00 | 38296 | -0.36% |
| 31 Dec 2021 | 210.60 | 215.00 | 215.91 | 210.16 | 24896 | -1.06% |
| 30 Dec 2021 | 212.86 | 220.66 | 220.66 | 212.66 | 20359 | -1.43% |
| 29 Dec 2021 | 215.95 | 216.66 | 218.98 | 215.33 | 15942 | -0.44% |
| 28 Dec 2021 | 216.90 | 222.65 | 223.18 | 216.00 | 33511 | -1.95% |
| 27 Dec 2021 | 221.21 | 226.33 | 226.33 | 218.33 | 27071 | -0.94% |
| 24 Dec 2021 | 223.30 | 226.43 | 228.33 | 222.30 | 10309 | -1.11% |
| 23 Dec 2021 | 225.81 | 226.35 | 231.80 | 225.36 | 10115 | -0.24% |
| 22 Dec 2021 | 226.35 | 226.66 | 230.66 | 225.88 | 8916 | 0.86% |
| 21 Dec 2021 | 224.43 | 220.00 | 227.63 | 220.00 | 12001 | 1.34% |
| 20 Dec 2021 | 221.46 | 225.68 | 227.53 | 219.66 | 21751 | -3.70% |
| 17 Dec 2021 | 229.96 | 236.30 | 236.30 | 229.05 | 7285 | -1.86% |
| 16 Dec 2021 | 234.33 | 234.81 | 236.10 | 228.81 | 12015 | 0.45% |
| 15 Dec 2021 | 233.28 | 231.93 | 237.28 | 231.35 | 14098 | 0.78% |
| 14 Dec 2021 | 231.48 | 235.00 | 239.96 | 230.00 | 18732 | -0.80% |
| 13 Dec 2021 | 233.35 | 237.00 | 241.18 | 230.00 | 24257 | -1.49% |
| 10 Dec 2021 | 236.88 | 236.00 | 240.63 | 233.00 | 26426 | 0.33% |
| 09 Dec 2021 | 236.11 | 238.18 | 245.66 | 234.00 | 25471 | -0.87% |
| 08 Dec 2021 | 238.18 | 239.00 | 242.00 | 237.18 | 5876 | 0.21% |
| 07 Dec 2021 | 237.68 | 236.33 | 243.33 | 233.36 | 10545 | 0.57% |
| 06 Dec 2021 | 236.33 | 244.00 | 245.66 | 234.66 | 13359 | -2.60% |
| 03 Dec 2021 | 242.63 | 237.51 | 246.33 | 236.66 | 16608 | 2.32% |
| 02 Dec 2021 | 237.13 | 237.66 | 243.33 | 233.36 | 22499 | 0.41% |
| 01 Dec 2021 | 236.16 | 226.66 | 239.96 | 225.85 | 17469 | 3.10% |
| 30 Nov 2021 | 229.05 | 238.00 | 240.00 | 228.51 | 25248 | -2.03% |
| 29 Nov 2021 | 233.80 | 240.00 | 241.33 | 230.66 | 13598 | -3.89% |
| 26 Nov 2021 | 243.26 | 233.33 | 247.85 | 232.56 | 33623 | 2.61% |
| 25 Nov 2021 | 237.08 | 238.33 | 241.00 | 235.66 | 8290 | -0.37% |
| 24 Nov 2021 | 237.96 | 236.33 | 241.66 | 233.11 | 18894 | 2.70% |
| 23 Nov 2021 | 231.71 | 238.06 | 238.06 | 230.36 | 25210 | -1.21% |
| 22 Nov 2021 | 234.55 | 240.60 | 244.66 | 233.36 | 37221 | -3.59% |
| 18 Nov 2021 | 243.28 | 250.00 | 256.66 | 240.10 | 30074 | -3.38% |
| 17 Nov 2021 | 251.78 | 253.00 | 260.66 | 249.23 | 23876 | -0.54% |
| 16 Nov 2021 | 253.15 | 256.00 | 256.66 | 251.00 | 9600 | -0.34% |
| 15 Nov 2021 | 254.01 | 264.08 | 264.08 | 252.08 | 14479 | -2.51% |
| 12 Nov 2021 | 260.56 | 254.66 | 265.58 | 252.70 | 30805 | 2.70% |
| 11 Nov 2021 | 253.70 | 255.00 | 256.66 | 251.68 | 6922 | -0.44% |
| 10 Nov 2021 | 254.83 | 256.66 | 259.28 | 252.66 | 8807 | -0.41% |
| 09 Nov 2021 | 255.88 | 253.66 | 259.66 | 243.66 | 22620 | 0.88% |
| 08 Nov 2021 | 253.65 | 253.33 | 255.00 | 251.00 | 9922 | -0.28% |
| 04 Nov 2021 | 254.36 | 249.66 | 257.91 | 246.76 | 9834 | 4.24% |
| 03 Nov 2021 | 244.01 | 250.00 | 254.66 | 241.31 | 33026 | -2.83% |
| 02 Nov 2021 | 251.11 | 251.66 | 256.65 | 248.01 | 21100 | 0.94% |
| 01 Nov 2021 | 248.78 | 247.01 | 254.83 | 247.01 | 19115 | -0.51% |
| 29 Oct 2021 | 250.06 | 252.30 | 255.06 | 248.11 | 12197 | 0.34% |
| 28 Oct 2021 | 249.21 | 254.66 | 257.00 | 246.70 | 20030 | -0.30% |
| 27 Oct 2021 | 249.95 | 253.31 | 256.66 | 247.00 | 13807 | -1.05% |
| 26 Oct 2021 | 252.61 | 245.40 | 255.66 | 245.40 | 29794 | 2.29% |
| 25 Oct 2021 | 246.96 | 246.98 | 258.91 | 241.66 | 48968 | -0.01% |
| 22 Oct 2021 | 246.98 | 255.08 | 258.30 | 243.70 | 17817 | -3.11% |
| 21 Oct 2021 | 254.91 | 255.00 | 256.33 | 251.66 | 12059 | 1.55% |
| 20 Oct 2021 | 251.01 | 263.03 | 264.06 | 249.90 | 42353 | -4.57% |
| 19 Oct 2021 | 263.03 | 266.66 | 269.66 | 258.65 | 44468 | 0.00% |
| 18 Oct 2021 | 263.03 | 273.33 | 273.33 | 259.96 | 93590 | -1.28% |
| 14 Oct 2021 | 266.45 | 264.26 | 268.66 | 262.66 | 59776 | 0.85% |
| 13 Oct 2021 | 264.21 | 262.28 | 268.33 | 258.70 | 57924 | 0.74% |
| 12 Oct 2021 | 262.28 | 264.33 | 265.96 | 261.00 | 11471 | -0.16% |
| 11 Oct 2021 | 262.70 | 265.66 | 266.66 | 261.71 | 19724 | -1.07% |
| 08 Oct 2021 | 265.55 | 271.00 | 271.00 | 264.00 | 16355 | -0.59% |
| 07 Oct 2021 | 267.13 | 269.00 | 271.00 | 265.38 | 30950 | 0.46% |
| 06 Oct 2021 | 265.90 | 266.66 | 273.33 | 263.36 | 165360 | 0.54% |
| 05 Oct 2021 | 264.46 | 260.66 | 267.83 | 259.68 | 24078 | 0.68% |
| 04 Oct 2021 | 262.68 | 257.25 | 263.33 | 257.23 | 16567 | 2.11% |
| 01 Oct 2021 | 257.25 | 260.03 | 263.96 | 254.35 | 13849 | -1.06% |
| 30 Sep 2021 | 260.00 | 255.00 | 262.33 | 254.88 | 23313 | 1.62% |
| 29 Sep 2021 | 255.86 | 259.00 | 264.65 | 253.68 | 24568 | -1.44% |
| 28 Sep 2021 | 259.60 | 263.00 | 266.55 | 256.31 | 23077 | -0.44% |
| 27 Sep 2021 | 260.76 | 258.00 | 263.33 | 254.65 | 14683 | 1.73% |
| 24 Sep 2021 | 256.33 | 263.66 | 266.85 | 254.66 | 17956 | -2.88% |
| 23 Sep 2021 | 263.93 | 263.30 | 271.11 | 262.36 | 30534 | 0.83% |
| 22 Sep 2021 | 261.76 | 259.66 | 264.18 | 257.96 | 16433 | 0.58% |
| 21 Sep 2021 | 260.26 | 272.66 | 272.66 | 258.33 | 29047 | -2.75% |
| 20 Sep 2021 | 267.61 | 264.66 | 272.86 | 261.83 | 64367 | 1.07% |
| 17 Sep 2021 | 264.78 | 263.33 | 272.93 | 260.33 | 79465 | 1.20% |
| 16 Sep 2021 | 261.65 | 267.33 | 267.33 | 259.11 | 11422 | -0.82% |
| 15 Sep 2021 | 263.80 | 266.33 | 268.30 | 261.66 | 20285 | 0.75% |
| 14 Sep 2021 | 261.83 | 257.50 | 266.33 | 257.50 | 79501 | 2.23% |
| 13 Sep 2021 | 256.13 | 252.80 | 260.75 | 251.68 | 29608 | 1.32% |
| 09 Sep 2021 | 252.80 | 252.66 | 257.00 | 250.15 | 12170 | 0.15% |
| 08 Sep 2021 | 252.43 | 256.63 | 260.98 | 250.33 | 30589 | -0.37% |
| 07 Sep 2021 | 253.38 | 255.66 | 262.66 | 248.80 | 44571 | -0.94% |
| 06 Sep 2021 | 255.78 | 262.15 | 268.91 | 254.48 | 28535 | -1.44% |
| 03 Sep 2021 | 259.51 | 258.68 | 266.33 | 258.66 | 30195 | 0.33% |
| 02 Sep 2021 | 258.65 | 257.73 | 259.66 | 256.46 | 12270 | 0.62% |
| 01 Sep 2021 | 257.06 | 255.66 | 259.68 | 255.66 | 10653 | 0.23% |
| 31 Aug 2021 | 256.48 | 256.35 | 260.00 | 251.48 | 24151 | 0.05% |
| 30 Aug 2021 | 256.35 | 261.66 | 261.66 | 255.00 | 22151 | 0.89% |
| 27 Aug 2021 | 254.10 | 248.66 | 259.76 | 247.68 | 132602 | 1.68% |
| 26 Aug 2021 | 249.91 | 245.33 | 253.33 | 243.35 | 32088 | 2.53% |
| 25 Aug 2021 | 243.75 | 246.66 | 247.63 | 242.90 | 20730 | -0.32% |
| 24 Aug 2021 | 244.53 | 249.56 | 249.56 | 243.33 | 19116 | -0.27% |
| 23 Aug 2021 | 245.18 | 252.66 | 252.66 | 243.66 | 27576 | -0.47% |
| 20 Aug 2021 | 246.33 | 253.25 | 253.25 | 244.33 | 31614 | -2.29% |
| 18 Aug 2021 | 252.11 | 246.66 | 255.33 | 244.00 | 50929 | 2.50% |
| 17 Aug 2021 | 245.96 | 250.00 | 268.30 | 240.00 | 537884 | 1.13% |
| 16 Aug 2021 | 243.20 | 257.83 | 266.00 | 239.13 | 63298 | -5.63% |
| 13 Aug 2021 | 257.71 | 261.45 | 264.06 | 255.21 | 23991 | 0.37% |
| 12 Aug 2021 | 256.76 | 255.33 | 259.93 | 253.51 | 24579 | -0.04% |
| 11 Aug 2021 | 256.85 | 259.95 | 260.33 | 254.00 | 12214 | -0.21% |
| 10 Aug 2021 | 257.40 | 260.06 | 265.40 | 255.28 | 15511 | -1.17% |
| 09 Aug 2021 | 260.45 | 266.00 | 267.33 | 259.00 | 14602 | -1.21% |
| 06 Aug 2021 | 263.63 | 268.33 | 268.65 | 262.46 | 14151 | -0.78% |
| 05 Aug 2021 | 265.71 | 266.66 | 270.06 | 265.00 | 17519 | -0.10% |
| 04 Aug 2021 | 265.98 | 270.31 | 275.66 | 265.00 | 19039 | -1.45% |
| 03 Aug 2021 | 269.90 | 271.65 | 273.31 | 269.33 | 15642 | -0.39% |
| 02 Aug 2021 | 270.96 | 274.66 | 274.66 | 270.03 | 15800 | -0.09% |
| 30 Jul 2021 | 271.20 | 275.95 | 275.95 | 269.40 | 16998 | -0.19% |
| 29 Jul 2021 | 271.71 | 266.66 | 276.66 | 266.41 | 89799 | 3.35% |
| 28 Jul 2021 | 262.90 | 268.66 | 268.66 | 261.38 | 17555 | -1.42% |
| 27 Jul 2021 | 266.70 | 270.66 | 270.66 | 264.56 | 20776 | 0.41% |
| 26 Jul 2021 | 265.60 | 274.76 | 274.78 | 263.68 | 62886 | -3.19% |
| 23 Jul 2021 | 274.35 | 281.65 | 281.65 | 273.33 | 44696 | -1.56% |
| 22 Jul 2021 | 278.70 | 289.60 | 289.78 | 277.00 | 47618 | -3.07% |
| 20 Jul 2021 | 287.53 | 290.45 | 300.16 | 282.33 | 89734 | -0.73% |
| 19 Jul 2021 | 289.63 | 294.98 | 297.80 | 287.33 | 21945 | -1.13% |
| 16 Jul 2021 | 292.95 | 293.66 | 299.68 | 290.35 | 17876 | 0.36% |
| 15 Jul 2021 | 291.91 | 291.00 | 297.06 | 286.66 | 13983 | -0.03% |
| 14 Jul 2021 | 292.01 | 299.65 | 302.66 | 290.33 | 36853 | -1.68% |
| 13 Jul 2021 | 297.01 | 298.33 | 299.98 | 294.00 | 41006 | 1.39% |
| 12 Jul 2021 | 292.95 | 286.63 | 295.00 | 282.00 | 48454 | 3.49% |
| 09 Jul 2021 | 283.06 | 281.66 | 285.73 | 281.65 | 9109 | 0.15% |
| 08 Jul 2021 | 282.65 | 285.66 | 287.33 | 281.68 | 12041 | -1.04% |
| 07 Jul 2021 | 285.63 | 282.83 | 286.65 | 280.20 | 7813 | 1.15% |
| 06 Jul 2021 | 282.38 | 283.33 | 288.31 | 280.66 | 19528 | 0.44% |
| 05 Jul 2021 | 281.13 | 281.35 | 283.33 | 278.80 | 17476 | -0.05% |
| 02 Jul 2021 | 281.26 | 290.66 | 290.68 | 279.66 | 53060 | -2.56% |
| 01 Jul 2021 | 288.65 | 287.90 | 293.00 | 286.73 | 10877 | 1.03% |
| 30 Jun 2021 | 285.70 | 287.33 | 290.28 | 285.00 | 7359 | -0.54% |
| 29 Jun 2021 | 287.25 | 294.33 | 294.98 | 285.85 | 15852 | -1.21% |
| 28 Jun 2021 | 290.78 | 287.93 | 297.33 | 287.93 | 11426 | 0.37% |
| 25 Jun 2021 | 289.71 | 286.66 | 292.25 | 286.66 | 5623 | 0.34% |
| 24 Jun 2021 | 288.73 | 289.96 | 293.31 | 287.30 | 27765 | 0.50% |
| 23 Jun 2021 | 287.30 | 288.70 | 291.66 | 285.66 | 14996 | -0.25% |
| 22 Jun 2021 | 288.01 | 295.96 | 297.10 | 286.83 | 29275 | -0.99% |
| 21 Jun 2021 | 290.90 | 289.73 | 295.00 | 286.66 | 35139 | 1.83% |
| 18 Jun 2021 | 285.68 | 289.33 | 289.33 | 277.78 | 14625 | 0.69% |
| 17 Jun 2021 | 283.73 | 292.16 | 295.55 | 281.66 | 35344 | -2.42% |
| 16 Jun 2021 | 290.78 | 299.40 | 299.40 | 287.66 | 60625 | -2.89% |
| 15 Jun 2021 | 299.43 | 300.00 | 302.65 | 297.66 | 9356 | 0.76% |
| 14 Jun 2021 | 297.16 | 304.00 | 304.00 | 294.10 | 19364 | -1.26% |
| 11 Jun 2021 | 300.96 | 308.26 | 308.50 | 297.50 | 17388 | -0.77% |
| 10 Jun 2021 | 303.31 | 290.00 | 306.66 | 290.00 | 32665 | 3.43% |
| 09 Jun 2021 | 293.26 | 298.26 | 298.26 | 292.00 | 21003 | 0.48% |
| 08 Jun 2021 | 291.85 | 296.70 | 303.00 | 290.53 | 37884 | -2.02% |
| 07 Jun 2021 | 297.86 | 309.00 | 312.20 | 295.83 | 53148 | -2.68% |
| 04 Jun 2021 | 306.05 | 308.23 | 314.98 | 304.06 | 34036 | 0.57% |
| 03 Jun 2021 | 304.33 | 303.33 | 310.00 | 302.33 | 21627 | 0.45% |
| 02 Jun 2021 | 302.98 | 306.68 | 315.88 | 301.25 | 28551 | -1.66% |
| 01 Jun 2021 | 308.08 | 313.25 | 321.66 | 305.66 | 74548 | -0.71% |
| 31 May 2021 | 310.28 | 308.33 | 315.41 | 308.01 | 24851 | 0.89% |
| 28 May 2021 | 307.53 | 320.00 | 320.05 | 306.66 | 17969 | -2.99% |
| 27 May 2021 | 317.00 | 304.63 | 325.03 | 297.21 | 101039 | 4.99% |
| 26 May 2021 | 301.93 | 302.75 | 305.95 | 297.00 | 22100 | 0.64% |
| 25 May 2021 | 300.01 | 299.66 | 303.33 | 294.41 | 21457 | 0.95% |
| 24 May 2021 | 297.18 | 294.58 | 299.83 | 294.33 | 19684 | 1.44% |
| 21 May 2021 | 292.96 | 285.00 | 297.98 | 285.00 | 43430 | 2.46% |
| 20 May 2021 | 285.93 | 298.28 | 298.28 | 282.08 | 33545 | -2.20% |
| 19 May 2021 | 292.36 | 287.76 | 298.33 | 285.03 | 33548 | 2.36% |
| 18 May 2021 | 285.63 | 292.26 | 292.26 | 283.33 | 16123 | -0.99% |
| 17 May 2021 | 288.50 | 292.96 | 313.26 | 284.21 | 38108 | -0.35% |
| 14 May 2021 | 289.51 | 281.65 | 315.00 | 278.31 | 269158 | 4.02% |
| 12 May 2021 | 278.31 | 271.26 | 282.66 | 269.51 | 33287 | 3.87% |
| 11 May 2021 | 267.93 | 274.66 | 274.96 | 267.31 | 8335 | -2.15% |
| 10 May 2021 | 273.81 | 277.66 | 278.00 | 272.00 | 12721 | -0.65% |
| 07 May 2021 | 275.60 | 268.86 | 276.66 | 268.86 | 19059 | 1.17% |
| 06 May 2021 | 272.41 | 267.33 | 274.86 | 267.33 | 11888 | 1.97% |
| 05 May 2021 | 267.15 | 267.98 | 269.00 | 263.78 | 7756 | 0.99% |
| 04 May 2021 | 264.53 | 266.60 | 267.33 | 262.33 | 8144 | 0.62% |
| 03 May 2021 | 262.91 | 262.20 | 269.58 | 258.33 | 15485 | -1.02% |
| 30 Apr 2021 | 265.61 | 268.33 | 274.33 | 262.86 | 13608 | -2.49% |
| 29 Apr 2021 | 272.38 | 272.86 | 275.35 | 271.33 | 6877 | 0.14% |
| 28 Apr 2021 | 272.00 | 271.63 | 273.30 | 267.31 | 8178 | 1.93% |
| 27 Apr 2021 | 266.86 | 271.00 | 273.23 | 263.66 | 9414 | -0.55% |
| 26 Apr 2021 | 268.33 | 277.76 | 277.90 | 266.73 | 10965 | -1.86% |
| 23 Apr 2021 | 273.41 | 271.00 | 277.90 | 267.50 | 16811 | 1.42% |
| 22 Apr 2021 | 269.58 | 258.00 | 276.66 | 253.88 | 61344 | 5.73% |
| 20 Apr 2021 | 254.98 | 257.33 | 265.31 | 253.70 | 14120 | -0.71% |
| 19 Apr 2021 | 256.80 | 267.00 | 267.00 | 254.26 | 28760 | -4.83% |
| 16 Apr 2021 | 269.83 | 268.30 | 275.53 | 262.66 | 19664 | 2.22% |
| 15 Apr 2021 | 263.98 | 267.53 | 269.73 | 263.03 | 13474 | -2.52% |
| 13 Apr 2021 | 270.81 | 261.33 | 272.66 | 261.33 | 12848 | 3.38% |
| 12 Apr 2021 | 261.95 | 273.33 | 273.33 | 260.00 | 19657 | -3.18% |
| 09 Apr 2021 | 270.55 | 274.36 | 278.16 | 267.61 | 17359 | -0.86% |
| 08 Apr 2021 | 272.91 | 270.46 | 276.66 | 270.00 | 25027 | 1.43% |
| 07 Apr 2021 | 269.06 | 273.30 | 273.73 | 267.93 | 22889 | 0.52% |
| 06 Apr 2021 | 267.68 | 276.16 | 278.48 | 266.00 | 32004 | -2.56% |
| 05 Apr 2021 | 274.71 | 287.83 | 287.83 | 271.66 | 25477 | -4.05% |
| 01 Apr 2021 | 286.31 | 285.86 | 288.00 | 280.43 | 16444 | 0.69% |
| 31 Mar 2021 | 284.36 | 287.16 | 288.31 | 282.08 | 21068 | -1.47% |
| 30 Mar 2021 | 288.61 | 287.66 | 293.26 | 284.70 | 13570 | -0.31% |
| 26 Mar 2021 | 289.50 | 287.46 | 293.33 | 287.45 | 12402 | 1.24% |
| 25 Mar 2021 | 285.96 | 292.63 | 293.01 | 283.03 | 12157 | -0.31% |
| 24 Mar 2021 | 286.86 | 292.33 | 294.83 | 285.00 | 9476 | -2.47% |
| 23 Mar 2021 | 294.13 | 294.98 | 296.00 | 288.33 | 13656 | -0.06% |
| 22 Mar 2021 | 294.31 | 289.66 | 296.66 | 289.66 | 17870 | 1.81% |
| 19 Mar 2021 | 289.08 | 288.66 | 293.00 | 282.65 | 12825 | 0.56% |
| 18 Mar 2021 | 287.46 | 286.71 | 293.28 | 281.18 | 18058 | 0.10% |
| 17 Mar 2021 | 287.18 | 291.63 | 291.63 | 284.00 | 19755 | -0.10% |
| 16 Mar 2021 | 287.46 | 290.41 | 296.48 | 285.28 | 9610 | -0.50% |
| 15 Mar 2021 | 288.91 | 296.18 | 298.33 | 286.00 | 55217 | -1.95% |
| 12 Mar 2021 | 294.65 | 291.53 | 298.00 | 288.50 | 30445 | 2.07% |
| 10 Mar 2021 | 288.68 | 296.66 | 297.96 | 287.68 | 22677 | -1.67% |
| 09 Mar 2021 | 293.58 | 299.61 | 304.66 | 290.16 | 19370 | -1.11% |
| 08 Mar 2021 | 296.88 | 300.66 | 305.90 | 294.03 | 19895 | -1.39% |
| 05 Mar 2021 | 301.06 | 309.33 | 311.66 | 299.18 | 67091 | -2.24% |
| 04 Mar 2021 | 307.96 | 308.83 | 312.66 | 305.06 | 27469 | 0.24% |
| 03 Mar 2021 | 307.21 | 311.00 | 315.00 | 298.66 | 63236 | 0.40% |
| 02 Mar 2021 | 306.00 | 316.70 | 325.66 | 303.33 | 44007 | -2.35% |
| 01 Mar 2021 | 313.35 | 299.96 | 317.35 | 296.41 | 150545 | 7.30% |
| 26 Feb 2021 | 292.03 | 277.13 | 297.66 | 274.31 | 70466 | 4.91% |
| 25 Feb 2021 | 278.35 | 285.66 | 285.66 | 277.33 | 25072 | -1.27% |
| 24 Feb 2021 | 281.93 | 280.00 | 286.66 | 277.35 | 7243 | 0.89% |
| 23 Feb 2021 | 279.43 | 278.76 | 281.66 | 277.05 | 19319 | 0.77% |
| 22 Feb 2021 | 277.30 | 283.10 | 283.10 | 275.66 | 17943 | -1.45% |
| 19 Feb 2021 | 281.38 | 285.50 | 287.81 | 277.00 | 19824 | -2.05% |
| 18 Feb 2021 | 287.28 | 284.66 | 291.00 | 278.66 | 58025 | 1.85% |
| 17 Feb 2021 | 282.06 | 280.56 | 284.51 | 275.05 | 35467 | 1.09% |
| 16 Feb 2021 | 279.03 | 282.63 | 284.65 | 272.65 | 82217 | -0.75% |
| 15 Feb 2021 | 281.15 | 282.53 | 284.03 | 275.71 | 63381 | -0.49% |
| 12 Feb 2021 | 282.53 | 287.16 | 287.16 | 280.85 | 27828 | -1.10% |
| 11 Feb 2021 | 285.66 | 291.66 | 291.66 | 280.48 | 87546 | -2.52% |
| 10 Feb 2021 | 293.03 | 295.33 | 298.33 | 290.73 | 17390 | -0.57% |
| 09 Feb 2021 | 294.70 | 301.98 | 304.86 | 290.70 | 41625 | -1.32% |
| 08 Feb 2021 | 298.65 | 302.63 | 303.28 | 297.20 | 13934 | -0.83% |
| 05 Feb 2021 | 301.15 | 306.66 | 307.66 | 300.50 | 18683 | -1.20% |
| 04 Feb 2021 | 304.81 | 301.63 | 305.66 | 297.38 | 25434 | 1.52% |
| 03 Feb 2021 | 300.26 | 295.28 | 302.06 | 292.21 | 15375 | 1.82% |
| 02 Feb 2021 | 294.88 | 301.66 | 306.43 | 293.33 | 27550 | -0.54% |
| 01 Feb 2021 | 296.48 | 294.33 | 301.90 | 290.06 | 15044 | 0.29% |
| 29 Jan 2021 | 295.63 | 300.00 | 302.98 | 291.80 | 20005 | -1.07% |
| 28 Jan 2021 | 298.83 | 294.95 | 301.33 | 291.66 | 53521 | 1.45% |
| 27 Jan 2021 | 294.55 | 283.80 | 302.23 | 280.33 | 44854 | 4.29% |
| 25 Jan 2021 | 282.43 | 292.10 | 295.93 | 278.33 | 20346 | -3.16% |
| 22 Jan 2021 | 291.65 | 297.43 | 301.23 | 289.01 | 18063 | -1.68% |
| 21 Jan 2021 | 296.63 | 301.16 | 302.68 | 293.68 | 29891 | -0.08% |
| 20 Jan 2021 | 296.88 | 298.26 | 301.66 | 295.10 | 31266 | 0.29% |
| 19 Jan 2021 | 296.01 | 290.71 | 303.16 | 290.71 | 24086 | 1.86% |
| 18 Jan 2021 | 290.60 | 296.66 | 301.45 | 288.08 | 15020 | -2.29% |
| 15 Jan 2021 | 297.40 | 302.23 | 306.25 | 294.46 | 18305 | -1.11% |
| 14 Jan 2021 | 300.75 | 301.30 | 305.65 | 292.20 | 21221 | 0.30% |
| 13 Jan 2021 | 299.85 | 306.63 | 308.33 | 298.66 | 19416 | -1.40% |
| 12 Jan 2021 | 304.10 | 302.61 | 308.33 | 300.00 | 33934 | 0.49% |
| 11 Jan 2021 | 302.61 | 311.26 | 311.26 | 300.66 | 19221 | -1.18% |
| 08 Jan 2021 | 306.23 | 311.66 | 311.66 | 305.00 | 29440 | -1.07% |
| 07 Jan 2021 | 309.55 | 312.66 | 312.66 | 307.31 | 18255 | 0.09% |
| 06 Jan 2021 | 309.26 | 314.25 | 314.25 | 303.33 | 41433 | -0.59% |
| 05 Jan 2021 | 311.11 | 307.33 | 312.93 | 305.40 | 25196 | 1.16% |
| 04 Jan 2021 | 307.55 | 310.00 | 313.98 | 305.91 | 32732 | -0.50% |
| 01 Jan 2021 | 309.10 | 311.30 | 316.33 | 305.85 | 22555 | -0.01% |
| 31 Dec 2020 | 309.13 | 312.96 | 312.96 | 305.46 | 17559 | -0.99% |
| 30 Dec 2020 | 312.21 | 312.06 | 315.93 | 304.50 | 20738 | 0.05% |
| 29 Dec 2020 | 312.05 | 312.13 | 315.33 | 306.35 | 20194 | 0.67% |
| 28 Dec 2020 | 309.96 | 314.50 | 314.50 | 303.33 | 22008 | 0.79% |
| 24 Dec 2020 | 307.53 | 307.33 | 317.33 | 303.21 | 39258 | 1.08% |
| 23 Dec 2020 | 304.25 | 300.33 | 321.33 | 297.46 | 43853 | -0.17% |
| 22 Dec 2020 | 304.76 | 308.70 | 317.98 | 273.86 | 41601 | -1.28% |
| 21 Dec 2020 | 308.70 | 333.00 | 335.65 | 298.58 | 26212 | -6.83% |
| 18 Dec 2020 | 331.33 | 338.31 | 338.31 | 329.00 | 11721 | -1.00% |
| 17 Dec 2020 | 334.66 | 338.33 | 347.16 | 333.21 | 23057 | -1.08% |
| 16 Dec 2020 | 338.33 | 334.80 | 339.23 | 329.56 | 24825 | 2.06% |
| 15 Dec 2020 | 331.51 | 331.76 | 336.20 | 328.33 | 12922 | -0.49% |
| 14 Dec 2020 | 333.13 | 334.68 | 337.63 | 331.66 | 8858 | -0.40% |
| 11 Dec 2020 | 334.46 | 336.91 | 341.60 | 333.33 | 13928 | 0.07% |
| 10 Dec 2020 | 334.23 | 333.65 | 351.60 | 327.43 | 74753 | 0.67% |
| 09 Dec 2020 | 332.01 | 331.20 | 336.66 | 330.00 | 17307 | 0.10% |
| 08 Dec 2020 | 331.68 | 332.66 | 338.81 | 328.00 | 14312 | -0.02% |
| 07 Dec 2020 | 331.73 | 339.31 | 340.00 | 324.05 | 28089 | -0.93% |
| 04 Dec 2020 | 334.86 | 345.95 | 348.05 | 332.00 | 22180 | -2.44% |
| 03 Dec 2020 | 343.23 | 344.41 | 349.66 | 340.33 | 20629 | -0.34% |
| 02 Dec 2020 | 344.41 | 348.26 | 348.33 | 339.11 | 11402 | -0.32% |
| 01 Dec 2020 | 345.53 | 353.00 | 363.30 | 341.61 | 53296 | -0.99% |
| 27 Nov 2020 | 348.98 | 340.80 | 356.38 | 333.66 | 158143 | 3.31% |
| 26 Nov 2020 | 337.80 | 342.23 | 351.33 | 328.33 | 18062 | -0.42% |
| 25 Nov 2020 | 339.21 | 352.98 | 356.23 | 336.66 | 13155 | -2.92% |
| 24 Nov 2020 | 349.40 | 348.66 | 358.23 | 341.66 | 28757 | 0.21% |
| 23 Nov 2020 | 348.66 | 357.33 | 366.66 | 347.33 | 39812 | -1.73% |
| 20 Nov 2020 | 354.81 | 344.05 | 358.33 | 344.05 | 30030 | 1.68% |
| 19 Nov 2020 | 348.95 | 341.66 | 358.68 | 336.66 | 33443 | 0.50% |
| 18 Nov 2020 | 347.21 | 361.48 | 370.28 | 338.45 | 77123 | -2.98% |
| 17 Nov 2020 | 357.86 | 328.66 | 361.66 | 323.88 | 122789 | 7.62% |
| 14 Nov 2020 | 332.51 | 326.00 | 338.93 | 317.11 | 89874 | 7.66% |
| 13 Nov 2020 | 308.85 | 280.76 | 315.00 | 280.76 | 141826 | 10.02% |
| 12 Nov 2020 | 280.73 | 279.73 | 285.86 | 275.66 | 30042 | 0.36% |
| 11 Nov 2020 | 279.73 | 276.01 | 286.66 | 276.01 | 22394 | 1.35% |
| 10 Nov 2020 | 276.01 | 273.71 | 280.71 | 268.76 | 17308 | 0.28% |
| 09 Nov 2020 | 275.23 | 285.00 | 288.25 | 270.75 | 39303 | -0.64% |
| 06 Nov 2020 | 277.01 | 275.20 | 289.00 | 270.75 | 24872 | 1.64% |
| 05 Nov 2020 | 272.53 | 274.98 | 278.33 | 270.86 | 16600 | -0.61% |
| 04 Nov 2020 | 274.21 | 278.33 | 278.33 | 267.10 | 10993 | -0.89% |
| 03 Nov 2020 | 276.66 | 275.61 | 279.03 | 274.66 | 8235 | 0.54% |
| 02 Nov 2020 | 275.18 | 272.26 | 277.66 | 271.35 | 8424 | 0.13% |
| 30 Oct 2020 | 274.81 | 272.80 | 278.28 | 272.38 | 6250 | -0.05% |
| 29 Oct 2020 | 274.95 | 268.00 | 278.31 | 268.00 | 11990 | 1.06% |
| 28 Oct 2020 | 272.06 | 276.08 | 279.75 | 270.66 | 11710 | -1.11% |
| 27 Oct 2020 | 275.11 | 275.00 | 281.56 | 273.41 | 11560 | -0.27% |
| 26 Oct 2020 | 275.85 | 279.31 | 283.33 | 274.00 | 32355 | -0.51% |
| 23 Oct 2020 | 277.26 | 275.85 | 282.83 | 275.00 | 8498 | 0.52% |
| 22 Oct 2020 | 275.83 | 277.53 | 280.43 | 273.33 | 13833 | -0.76% |
| 21 Oct 2020 | 277.95 | 276.65 | 283.25 | 272.83 | 11961 | 0.80% |
| 20 Oct 2020 | 275.75 | 281.41 | 283.33 | 273.36 | 11014 | -1.13% |
| 19 Oct 2020 | 278.90 | 273.00 | 282.58 | 271.86 | 11045 | 2.33% |
| 16 Oct 2020 | 272.56 | 271.33 | 282.98 | 269.00 | 30229 | -0.45% |
| 15 Oct 2020 | 273.78 | 275.00 | 296.66 | 269.35 | 17451 | 1.25% |
| 14 Oct 2020 | 270.40 | 274.98 | 276.66 | 267.36 | 18140 | -0.48% |
| 13 Oct 2020 | 271.70 | 274.81 | 277.65 | 270.00 | 14003 | -1.00% |
| 12 Oct 2020 | 274.45 | 278.66 | 279.66 | 267.10 | 10998 | -0.47% |
| 09 Oct 2020 | 275.75 | 276.00 | 279.53 | 273.73 | 11300 | 0.00% |
| 08 Oct 2020 | 275.76 | 280.68 | 281.63 | 274.66 | 10381 | -0.12% |
| 07 Oct 2020 | 276.10 | 278.35 | 282.70 | 273.58 | 11441 | -0.81% |
| 06 Oct 2020 | 278.36 | 276.91 | 282.63 | 275.05 | 14242 | 0.46% |
| 05 Oct 2020 | 277.08 | 279.60 | 279.60 | 271.66 | 13071 | 1.14% |
| 01 Oct 2020 | 273.96 | 271.33 | 275.95 | 265.38 | 13713 | 3.50% |
| 30 Sep 2020 | 264.70 | 266.63 | 272.58 | 263.33 | 10390 | -0.84% |
| 29 Sep 2020 | 266.93 | 273.31 | 273.31 | 265.06 | 8434 | -0.58% |
| 28 Sep 2020 | 268.50 | 260.00 | 272.66 | 256.71 | 28168 | 2.31% |
| 25 Sep 2020 | 262.45 | 262.00 | 275.98 | 260.00 | 31943 | 0.26% |
| 24 Sep 2020 | 261.78 | 271.00 | 271.00 | 255.00 | 28135 | -3.29% |
| 23 Sep 2020 | 270.68 | 275.40 | 279.23 | 265.91 | 10920 | 1.22% |
| 22 Sep 2020 | 267.41 | 278.00 | 280.01 | 260.35 | 43416 | -3.70% |
| 21 Sep 2020 | 277.68 | 286.00 | 293.00 | 273.00 | 25579 | -3.20% |
| 18 Sep 2020 | 286.86 | 288.93 | 293.00 | 283.43 | 26121 | 0.26% |
| 17 Sep 2020 | 286.11 | 280.00 | 289.66 | 275.91 | 44718 | 2.64% |
| 16 Sep 2020 | 278.76 | 287.66 | 289.33 | 274.10 | 65020 | -1.64% |
| 15 Sep 2020 | 283.41 | 286.00 | 288.65 | 277.66 | 25653 | 0.05% |
| 14 Sep 2020 | 283.28 | 273.15 | 300.00 | 270.06 | 100244 | 4.95% |
| 11 Sep 2020 | 269.91 | 274.18 | 274.18 | 265.66 | 15512 | -0.20% |
| 10 Sep 2020 | 270.45 | 273.33 | 281.25 | 267.00 | 19922 | 0.90% |
| 09 Sep 2020 | 268.05 | 272.05 | 274.33 | 263.33 | 12457 | -2.26% |
| 08 Sep 2020 | 274.25 | 271.68 | 281.00 | 271.68 | 10288 | -0.57% |
| 07 Sep 2020 | 275.83 | 281.66 | 284.78 | 271.81 | 16893 | -0.28% |
| 04 Sep 2020 | 276.61 | 276.65 | 283.33 | 270.66 | 13472 | -0.97% |
| 03 Sep 2020 | 279.33 | 283.33 | 289.96 | 278.06 | 22818 | -0.53% |
| 02 Sep 2020 | 280.83 | 287.65 | 287.65 | 275.68 | 13888 | 0.46% |
| 01 Sep 2020 | 279.55 | 270.00 | 288.33 | 270.00 | 14898 | 2.45% |
| 31 Aug 2020 | 272.86 | 296.65 | 298.33 | 260.75 | 63844 | -4.76% |
| 28 Aug 2020 | 286.51 | 272.86 | 297.66 | 270.66 | 107550 | 5.00% |
| 27 Aug 2020 | 272.86 | 276.33 | 276.55 | 263.66 | 26577 | 0.38% |
| 26 Aug 2020 | 271.83 | 268.33 | 278.33 | 263.28 | 31625 | 2.95% |
| 25 Aug 2020 | 264.05 | 269.66 | 275.00 | 262.66 | 31052 | -0.95% |
| 24 Aug 2020 | 266.58 | 276.98 | 278.70 | 263.56 | 53680 | -4.33% |
| 21 Aug 2020 | 278.65 | 267.96 | 288.91 | 260.00 | 194457 | 3.87% |
| 20 Aug 2020 | 268.28 | 229.96 | 271.66 | 227.85 | 251548 | 17.34% |
| 19 Aug 2020 | 228.63 | 220.80 | 232.76 | 220.00 | 47708 | 5.10% |
| 18 Aug 2020 | 217.53 | 225.00 | 225.85 | 216.33 | 66959 | -1.53% |
| 17 Aug 2020 | 220.91 | 225.00 | 228.00 | 219.00 | 57948 | 1.68% |
| 14 Aug 2020 | 217.25 | 217.05 | 225.00 | 215.78 | 52287 | -1.55% |
| 13 Aug 2020 | 220.66 | 226.66 | 229.83 | 219.33 | 37432 | -0.66% |
| 12 Aug 2020 | 222.13 | 219.95 | 234.33 | 216.08 | 34091 | 2.81% |
| 11 Aug 2020 | 216.06 | 216.63 | 218.68 | 215.56 | 21847 | 0.21% |
| 10 Aug 2020 | 215.60 | 220.66 | 220.66 | 213.66 | 37638 | -0.44% |
| 07 Aug 2020 | 216.56 | 212.98 | 219.00 | 210.01 | 43728 | 3.44% |
| 06 Aug 2020 | 209.35 | 206.71 | 213.00 | 206.71 | 7117 | 0.06% |
| 05 Aug 2020 | 209.23 | 210.46 | 212.63 | 208.33 | 10008 | -0.39% |
| 04 Aug 2020 | 210.05 | 209.48 | 212.91 | 208.33 | 6690 | 0.47% |
| 03 Aug 2020 | 209.06 | 217.98 | 219.93 | 206.66 | 16859 | -2.33% |
| 31 Jul 2020 | 214.05 | 210.00 | 218.23 | 207.01 | 21816 | 1.31% |
| 30 Jul 2020 | 211.28 | 218.31 | 219.18 | 208.33 | 25332 | -2.10% |
| 29 Jul 2020 | 215.81 | 222.91 | 223.00 | 215.00 | 20717 | -1.90% |
| 28 Jul 2020 | 219.98 | 220.00 | 226.00 | 218.15 | 11649 | 0.47% |
| 27 Jul 2020 | 218.96 | 220.60 | 225.00 | 218.33 | 19539 | -1.55% |
| 24 Jul 2020 | 222.40 | 224.28 | 225.50 | 219.16 | 13610 | -1.01% |
| 23 Jul 2020 | 224.66 | 224.61 | 230.05 | 222.71 | 15150 | 0.09% |
| 22 Jul 2020 | 224.45 | 226.65 | 231.66 | 223.21 | 12116 | -0.78% |
| 21 Jul 2020 | 226.21 | 227.60 | 228.61 | 223.68 | 15137 | 0.20% |
| 20 Jul 2020 | 225.75 | 227.96 | 232.25 | 224.13 | 16454 | -0.19% |
| 17 Jul 2020 | 226.18 | 217.10 | 231.66 | 216.01 | 73141 | 4.44% |
| 16 Jul 2020 | 216.56 | 221.68 | 222.10 | 213.33 | 24612 | -3.04% |
| 15 Jul 2020 | 223.35 | 232.81 | 233.51 | 219.33 | 18849 | -4.02% |
| 14 Jul 2020 | 232.70 | 225.66 | 234.66 | 219.00 | 27119 | 4.63% |
| 13 Jul 2020 | 222.41 | 228.53 | 228.53 | 218.71 | 16517 | -1.13% |
| 10 Jul 2020 | 224.95 | 232.65 | 232.65 | 221.33 | 15451 | -1.84% |
| 09 Jul 2020 | 229.16 | 228.01 | 233.45 | 226.33 | 22681 | 1.10% |
| 08 Jul 2020 | 226.66 | 231.66 | 242.58 | 224.08 | 37988 | -1.52% |
| 07 Jul 2020 | 230.16 | 212.33 | 232.58 | 212.33 | 77688 | 7.70% |
| 06 Jul 2020 | 213.71 | 211.66 | 218.00 | 209.66 | 14361 | 0.83% |
| 03 Jul 2020 | 211.95 | 208.33 | 213.16 | 205.01 | 21366 | 2.45% |
| 02 Jul 2020 | 206.88 | 212.33 | 215.45 | 204.33 | 53077 | -2.70% |
| 01 Jul 2020 | 212.61 | 220.55 | 222.33 | 210.68 | 47666 | -3.66% |
| 30 Jun 2020 | 220.68 | 222.38 | 223.45 | 216.66 | 21123 | -0.59% |
| 29 Jun 2020 | 221.98 | 223.20 | 223.60 | 215.00 | 14736 | -1.00% |
| 26 Jun 2020 | 224.23 | 228.33 | 229.23 | 221.66 | 24216 | 0.23% |
| 25 Jun 2020 | 223.71 | 216.96 | 225.66 | 212.91 | 18423 | 3.29% |
| 24 Jun 2020 | 216.58 | 222.35 | 230.18 | 210.00 | 34271 | -2.44% |
| 23 Jun 2020 | 222.00 | 221.95 | 225.33 | 216.81 | 61068 | 0.72% |
| 22 Jun 2020 | 220.41 | 220.00 | 225.00 | 217.08 | 26172 | 2.23% |
| 19 Jun 2020 | 215.60 | 220.78 | 224.00 | 215.00 | 25827 | -2.78% |
| 18 Jun 2020 | 221.76 | 216.60 | 223.78 | 208.91 | 18248 | 2.39% |
| 17 Jun 2020 | 216.58 | 218.81 | 223.33 | 214.00 | 6308 | -1.01% |
| 16 Jun 2020 | 218.80 | 229.91 | 236.33 | 216.66 | 24865 | -2.35% |
| 15 Jun 2020 | 224.06 | 233.33 | 237.33 | 222.31 | 14093 | -1.04% |
| 12 Jun 2020 | 226.41 | 212.30 | 230.00 | 212.30 | 24134 | -1.38% |
| 11 Jun 2020 | 229.58 | 234.73 | 234.73 | 220.40 | 31375 | 0.12% |
| 10 Jun 2020 | 229.31 | 220.00 | 233.00 | 220.00 | 21255 | 4.46% |
| 09 Jun 2020 | 219.51 | 228.30 | 233.33 | 216.66 | 17807 | -3.18% |
| 08 Jun 2020 | 226.71 | 216.33 | 238.43 | 210.00 | 46322 | 9.43% |
| 05 Jun 2020 | 207.18 | 206.58 | 218.66 | 202.21 | 23518 | 2.68% |
| 04 Jun 2020 | 201.78 | 208.28 | 211.33 | 200.88 | 18336 | -4.57% |
| 03 Jun 2020 | 211.45 | 212.63 | 218.75 | 208.70 | 38324 | 1.50% |
| 02 Jun 2020 | 208.33 | 206.30 | 208.98 | 196.68 | 14012 | 4.67% |
| 01 Jun 2020 | 199.03 | 197.33 | 200.60 | 191.06 | 9198 | 4.18% |
| 29 May 2020 | 191.05 | 186.66 | 192.00 | 184.05 | 3765 | 0.79% |
| 28 May 2020 | 189.56 | 185.08 | 191.28 | 184.75 | 3350 | 2.45% |
| 27 May 2020 | 185.03 | 184.33 | 189.86 | 184.33 | 3912 | 0.31% |
| 26 May 2020 | 184.46 | 187.55 | 189.30 | 183.33 | 4508 | -0.64% |
| 22 May 2020 | 185.65 | 185.66 | 187.56 | 180.33 | 3962 | 1.68% |
| 21 May 2020 | 182.58 | 181.58 | 186.66 | 180.38 | 3315 | 1.14% |
| 20 May 2020 | 180.53 | 185.31 | 185.31 | 179.33 | 5688 | -2.02% |
| 19 May 2020 | 184.25 | 182.06 | 187.80 | 177.38 | 4786 | 0.16% |
| 18 May 2020 | 183.95 | 190.63 | 190.63 | 180.70 | 5214 | -1.37% |
| 15 May 2020 | 186.51 | 185.38 | 190.73 | 185.00 | 3285 | -1.35% |
| 14 May 2020 | 189.06 | 190.00 | 191.43 | 185.00 | 3844 | -0.23% |
| 13 May 2020 | 189.50 | 193.33 | 195.26 | 186.78 | 11449 | 0.99% |
| 12 May 2020 | 187.65 | 186.76 | 193.00 | 177.40 | 9285 | 0.49% |
| 11 May 2020 | 186.73 | 191.31 | 193.26 | 185.33 | 8087 | 0.42% |
| 08 May 2020 | 185.95 | 190.00 | 191.60 | 184.40 | 3767 | -1.02% |
| 07 May 2020 | 187.86 | 192.66 | 194.65 | 184.00 | 25766 | -0.57% |
| 06 May 2020 | 188.93 | 195.66 | 195.66 | 183.38 | 7676 | 0.35% |
| 05 May 2020 | 188.28 | 200.00 | 200.00 | 187.33 | 7984 | -4.35% |
| 04 May 2020 | 196.85 | 200.00 | 201.83 | 196.85 | 8174 | -5.00% |
| 30 Apr 2020 | 207.20 | 211.65 | 212.66 | 194.71 | 12792 | 1.27% |
| 29 Apr 2020 | 204.61 | 203.25 | 206.66 | 196.01 | 9228 | 3.41% |
| 28 Apr 2020 | 197.86 | 194.96 | 200.66 | 188.66 | 11506 | 3.15% |
| 27 Apr 2020 | 191.81 | 193.35 | 197.53 | 191.81 | 12143 | -5.00% |
| 24 Apr 2020 | 201.90 | 209.85 | 212.40 | 201.90 | 8116 | -4.99% |
| 23 Apr 2020 | 212.51 | 221.33 | 221.33 | 207.00 | 9203 | -1.08% |
| 22 Apr 2020 | 214.83 | 219.98 | 219.98 | 202.66 | 8917 | 1.70% |
| 21 Apr 2020 | 211.23 | 209.98 | 220.56 | 200.00 | 17664 | 0.56% |
| 20 Apr 2020 | 210.06 | 209.30 | 210.06 | 200.66 | 7626 | 5.00% |
| 17 Apr 2020 | 200.06 | 196.00 | 200.06 | 191.86 | 17788 | 4.99% |
| 16 Apr 2020 | 190.55 | 196.83 | 196.83 | 188.33 | 16820 | -3.19% |
| 15 Apr 2020 | 196.83 | 214.25 | 214.25 | 193.85 | 21531 | -3.54% |
| 13 Apr 2020 | 204.05 | 204.06 | 204.06 | 200.06 | 9829 | 4.99% |
| 09 Apr 2020 | 194.35 | 186.66 | 194.35 | 186.66 | 2323 | 5.00% |
| 08 Apr 2020 | 185.10 | 176.63 | 185.10 | 173.10 | 9262 | 4.99% |
| 07 Apr 2020 | 176.30 | 176.66 | 177.26 | 171.66 | 12223 | 4.21% |
| 03 Apr 2020 | 169.18 | 179.00 | 183.31 | 167.50 | 34626 | -3.97% |
| 01 Apr 2020 | 176.18 | 182.93 | 183.50 | 171.66 | 13494 | 0.81% |
| 31 Mar 2020 | 174.76 | 171.68 | 177.68 | 166.67 | 15734 | 3.27% |
| 30 Mar 2020 | 169.23 | 160.67 | 175.00 | 160.67 | 22512 | 0.42% |
| 27 Mar 2020 | 168.53 | 168.31 | 168.58 | 156.67 | 75042 | 4.96% |
| 26 Mar 2020 | 160.57 | 159.67 | 163.55 | 148.67 | 45383 | 3.08% |
| 25 Mar 2020 | 155.77 | 147.98 | 163.33 | 147.98 | 34708 | 0.00% |
| 24 Mar 2020 | 155.77 | 171.66 | 171.66 | 155.77 | 24978 | -9.99% |
| 23 Mar 2020 | 173.06 | 172.70 | 182.33 | 172.70 | 17992 | -9.81% |
| 20 Mar 2020 | 191.88 | 199.95 | 209.45 | 188.51 | 95412 | -8.39% |
| 19 Mar 2020 | 209.45 | 234.33 | 238.36 | 209.45 | 117183 | -20.00% |
| 18 Mar 2020 | 261.80 | 317.78 | 321.48 | 254.23 | 79489 | -17.62% |
| 17 Mar 2020 | 317.78 | 335.00 | 347.30 | 310.00 | 39885 | -6.00% |
| 16 Mar 2020 | 338.05 | 334.03 | 350.00 | 319.33 | 41292 | -4.34% |
| 13 Mar 2020 | 353.38 | 300.00 | 386.56 | 273.50 | 51610 | 7.87% |
| 12 Mar 2020 | 327.60 | 340.73 | 340.73 | 282.48 | 94040 | -7.22% |
| 11 Mar 2020 | 353.10 | 341.66 | 361.23 | 341.66 | 29521 | 0.26% |
| 09 Mar 2020 | 352.18 | 353.33 | 369.00 | 336.60 | 40852 | -2.08% |
| 06 Mar 2020 | 359.66 | 336.33 | 366.00 | 328.76 | 36240 | 3.49% |
| 05 Mar 2020 | 347.53 | 355.50 | 355.50 | 343.33 | 42447 | 1.91% |
| 04 Mar 2020 | 341.03 | 355.16 | 363.00 | 333.66 | 22945 | -4.06% |
| 03 Mar 2020 | 355.46 | 356.66 | 360.00 | 332.93 | 23971 | 4.50% |
| 02 Mar 2020 | 340.16 | 362.66 | 368.30 | 332.68 | 33330 | -1.85% |
| 28 Feb 2020 | 346.58 | 351.40 | 379.00 | 327.00 | 58308 | -5.10% |
| 27 Feb 2020 | 365.20 | 368.66 | 376.81 | 350.73 | 36461 | -1.19% |
| 26 Feb 2020 | 369.60 | 354.06 | 377.48 | 353.18 | 49379 | 3.28% |
| 25 Feb 2020 | 357.85 | 376.00 | 386.33 | 353.70 | 50228 | -4.35% |
| 24 Feb 2020 | 374.13 | 366.83 | 392.00 | 366.66 | 127072 | 3.10% |
| 20 Feb 2020 | 362.88 | 345.35 | 365.48 | 345.35 | 58263 | 5.22% |
| 19 Feb 2020 | 344.88 | 340.00 | 353.33 | 338.43 | 44316 | 1.81% |
| 18 Feb 2020 | 338.76 | 326.66 | 350.00 | 316.66 | 152335 | 3.61% |
| 17 Feb 2020 | 326.95 | 379.00 | 379.00 | 321.20 | 90874 | -13.08% |
| 14 Feb 2020 | 376.13 | 415.00 | 416.66 | 368.43 | 57814 | -8.27% |
| 13 Feb 2020 | 410.06 | 400.00 | 423.33 | 393.38 | 44394 | 4.25% |
| 12 Feb 2020 | 393.33 | 400.00 | 400.00 | 377.28 | 12638 | 1.47% |
| 11 Feb 2020 | 387.63 | 381.65 | 396.46 | 376.68 | 39194 | 3.18% |
| 10 Feb 2020 | 375.68 | 374.33 | 381.61 | 370.00 | 18969 | 0.96% |
| 07 Feb 2020 | 372.11 | 369.13 | 373.33 | 359.36 | 34272 | 2.16% |
| 06 Feb 2020 | 364.25 | 366.63 | 371.00 | 356.68 | 33481 | 0.76% |
| 05 Feb 2020 | 361.50 | 351.30 | 369.91 | 346.66 | 53718 | 4.10% |
| 04 Feb 2020 | 347.26 | 335.00 | 359.30 | 335.00 | 39144 | 5.68% |
| 03 Feb 2020 | 328.61 | 313.66 | 341.31 | 313.66 | 19675 | 2.32% |
| 01 Feb 2020 | 321.16 | 323.33 | 336.33 | 313.65 | 25403 | -2.21% |
| 31 Jan 2020 | 328.43 | 325.83 | 332.66 | 319.33 | 20130 | 1.74% |
| 30 Jan 2020 | 322.80 | 309.63 | 328.51 | 305.00 | 29184 | 4.94% |
| 29 Jan 2020 | 307.61 | 304.66 | 310.66 | 303.85 | 9907 | 0.41% |
| 28 Jan 2020 | 306.36 | 303.81 | 313.25 | 301.05 | 24457 | 0.84% |
| 27 Jan 2020 | 303.81 | 297.35 | 309.33 | 295.66 | 29663 | 2.48% |
| 24 Jan 2020 | 296.46 | 296.21 | 298.30 | 291.66 | 142228 | 0.92% |
| 23 Jan 2020 | 293.76 | 300.66 | 303.66 | 292.01 | 23188 | -2.04% |
| 22 Jan 2020 | 299.88 | 304.66 | 304.66 | 297.40 | 20627 | -2.04% |
| 21 Jan 2020 | 306.11 | 303.96 | 313.13 | 296.96 | 28123 | 0.71% |
| 20 Jan 2020 | 303.96 | 294.90 | 307.33 | 290.20 | 21698 | 4.09% |
| 17 Jan 2020 | 292.03 | 292.00 | 301.65 | 290.01 | 15385 | -0.04% |
| 16 Jan 2020 | 292.15 | 288.36 | 295.63 | 288.36 | 7340 | 0.88% |
| 15 Jan 2020 | 289.60 | 302.50 | 302.50 | 281.66 | 36682 | -2.74% |
| 14 Jan 2020 | 297.75 | 288.33 | 301.66 | 285.35 | 25443 | 3.67% |
| 13 Jan 2020 | 287.21 | 291.30 | 291.30 | 286.66 | 7844 | -1.40% |
| 10 Jan 2020 | 291.30 | 291.00 | 295.90 | 286.65 | 16125 | 0.19% |
| 09 Jan 2020 | 290.76 | 289.66 | 292.53 | 288.43 | 11091 | 1.61% |
| 08 Jan 2020 | 286.15 | 283.66 | 287.80 | 283.66 | 10430 | -0.69% |
| 07 Jan 2020 | 288.13 | 277.66 | 292.66 | 277.66 | 15739 | 2.44% |
| 06 Jan 2020 | 281.28 | 286.76 | 287.63 | 275.33 | 23623 | -2.21% |
| 03 Jan 2020 | 287.65 | 287.83 | 289.96 | 286.66 | 7641 | -0.09% |
| 02 Jan 2020 | 287.90 | 289.01 | 293.96 | 287.33 | 14613 | -0.12% |
| 01 Jan 2020 | 288.26 | 289.15 | 291.56 | 286.76 | 24127 | -0.31% |
| 31 Dec 2019 | 289.15 | 293.31 | 294.66 | 286.66 | 34053 | -2.28% |
| 30 Dec 2019 | 295.91 | 294.00 | 309.00 | 285.28 | 46707 | 1.29% |
| 27 Dec 2019 | 292.15 | 290.00 | 296.26 | 287.00 | 50783 | 1.23% |
| 26 Dec 2019 | 288.60 | 271.66 | 294.01 | 267.76 | 35296 | 7.12% |
| 24 Dec 2019 | 269.41 | 269.50 | 275.78 | 268.66 | 5628 | -1.16% |
| 23 Dec 2019 | 272.56 | 273.33 | 279.88 | 270.66 | 11782 | -1.56% |
| 20 Dec 2019 | 276.88 | 278.33 | 281.11 | 273.33 | 21288 | 0.19% |
| 19 Dec 2019 | 276.36 | 265.05 | 279.33 | 262.16 | 29986 | 3.88% |
| 18 Dec 2019 | 266.05 | 272.28 | 272.30 | 265.00 | 9980 | -1.44% |
| 17 Dec 2019 | 269.95 | 272.00 | 274.48 | 268.76 | 6203 | -0.85% |
| 16 Dec 2019 | 272.26 | 269.71 | 277.60 | 267.51 | 14015 | 0.89% |
| 13 Dec 2019 | 269.86 | 273.26 | 273.51 | 268.35 | 13064 | -0.35% |
| 12 Dec 2019 | 270.80 | 273.33 | 280.93 | 270.00 | 22757 | -0.32% |
| 11 Dec 2019 | 271.68 | 270.00 | 276.60 | 267.95 | 45168 | 1.59% |
| 10 Dec 2019 | 267.43 | 257.00 | 281.60 | 257.00 | 301242 | 2.23% |
| 09 Dec 2019 | 261.60 | 262.58 | 265.66 | 257.33 | 57387 | 0.59% |
| 06 Dec 2019 | 260.06 | 252.00 | 266.00 | 250.05 | 100357 | 3.21% |
| 05 Dec 2019 | 251.98 | 240.48 | 261.66 | 237.83 | 215095 | 5.21% |
| 04 Dec 2019 | 239.51 | 236.76 | 241.56 | 236.76 | 7671 | 0.19% |
| 03 Dec 2019 | 239.05 | 244.00 | 244.00 | 236.66 | 3802 | -0.45% |
| 02 Dec 2019 | 240.13 | 234.33 | 242.00 | 233.71 | 5627 | 0.97% |
| 29 Nov 2019 | 237.83 | 238.33 | 240.00 | 235.01 | 7653 | -0.22% |
| 28 Nov 2019 | 238.35 | 238.16 | 239.33 | 236.66 | 6913 | -0.28% |
| 27 Nov 2019 | 239.01 | 240.31 | 240.31 | 237.15 | 7449 | 0.77% |
| 26 Nov 2019 | 237.18 | 238.33 | 241.66 | 236.05 | 4531 | -0.22% |
| 25 Nov 2019 | 237.71 | 233.66 | 240.00 | 233.66 | 3465 | -0.39% |
| 22 Nov 2019 | 238.63 | 238.66 | 241.66 | 236.00 | 3495 | -0.80% |
| 21 Nov 2019 | 240.55 | 243.10 | 243.16 | 238.63 | 5103 | -0.39% |
| 20 Nov 2019 | 241.50 | 241.65 | 241.96 | 238.51 | 5644 | 0.06% |
| 19 Nov 2019 | 241.35 | 230.70 | 241.83 | 230.70 | 5784 | 1.81% |
| 18 Nov 2019 | 237.06 | 239.66 | 241.65 | 235.66 | 8490 | -1.13% |
| 15 Nov 2019 | 239.76 | 241.56 | 243.26 | 238.21 | 160912 | -0.15% |
| 14 Nov 2019 | 240.13 | 239.75 | 241.66 | 235.75 | 7710 | 1.44% |
| 13 Nov 2019 | 236.73 | 246.00 | 246.00 | 234.18 | 4839 | -1.83% |
| 11 Nov 2019 | 241.15 | 242.65 | 245.00 | 235.35 | 60896 | 0.31% |
| 08 Nov 2019 | 240.40 | 232.05 | 242.10 | 232.01 | 6257 | 1.37% |
| 07 Nov 2019 | 237.16 | 241.33 | 243.00 | 234.11 | 10849 | -0.33% |
| 06 Nov 2019 | 237.95 | 234.05 | 241.33 | 230.00 | 5783 | 0.91% |
| 05 Nov 2019 | 235.81 | 243.30 | 243.55 | 234.01 | 33558 | -2.56% |
| 04 Nov 2019 | 242.00 | 242.66 | 243.91 | 237.16 | 12065 | 1.17% |
| 01 Nov 2019 | 239.20 | 237.91 | 243.41 | 235.45 | 23402 | -0.73% |
| 31 Oct 2019 | 240.95 | 243.35 | 243.46 | 238.50 | 29199 | -1.02% |
| 30 Oct 2019 | 243.43 | 237.00 | 246.56 | 237.00 | 95159 | 0.29% |
| 29 Oct 2019 | 242.73 | 244.36 | 244.36 | 237.66 | 8913 | -0.68% |
| 27 Oct 2019 | 244.38 | 249.00 | 249.96 | 238.70 | 1462 | 0.69% |
| 25 Oct 2019 | 242.71 | 243.30 | 245.36 | 239.33 | 7468 | -0.87% |
| 24 Oct 2019 | 244.83 | 245.00 | 254.80 | 238.50 | 68532 | 0.36% |
| 23 Oct 2019 | 243.96 | 226.93 | 251.80 | 225.26 | 38413 | 7.55% |
| 22 Oct 2019 | 226.83 | 220.03 | 229.26 | 220.03 | 8095 | 2.24% |
| 18 Oct 2019 | 221.86 | 223.00 | 226.25 | 220.66 | 6983 | -1.00% |
| 17 Oct 2019 | 224.11 | 230.96 | 230.96 | 220.68 | 7446 | -2.68% |
| 16 Oct 2019 | 230.28 | 228.96 | 232.58 | 228.96 | 6122 | -0.82% |
| 15 Oct 2019 | 232.18 | 230.98 | 233.33 | 228.98 | 21372 | -0.31% |
| 14 Oct 2019 | 232.90 | 229.05 | 233.00 | 229.05 | 16139 | 0.22% |
| 11 Oct 2019 | 232.38 | 230.00 | 233.00 | 228.71 | 18137 | -0.39% |
| 10 Oct 2019 | 233.28 | 228.66 | 238.26 | 226.66 | 20041 | -0.51% |
| 09 Oct 2019 | 234.48 | 221.00 | 241.68 | 221.00 | 31441 | 3.20% |
| 07 Oct 2019 | 227.20 | 226.71 | 236.33 | 226.66 | 7192 | -2.70% |
| 04 Oct 2019 | 233.51 | 239.65 | 239.65 | 230.56 | 14699 | -0.65% |
| 03 Oct 2019 | 235.03 | 241.13 | 241.33 | 233.33 | 11209 | -1.93% |
| 01 Oct 2019 | 239.65 | 230.33 | 243.00 | 228.43 | 16728 | 4.19% |
| 30 Sep 2019 | 230.01 | 233.56 | 233.68 | 225.10 | 13468 | -1.52% |
| 27 Sep 2019 | 233.56 | 232.16 | 235.00 | 230.35 | 13746 | 0.26% |
| 26 Sep 2019 | 232.95 | 220.33 | 233.35 | 220.33 | 7637 | 2.68% |
| 25 Sep 2019 | 226.88 | 231.76 | 235.66 | 224.48 | 8133 | -3.77% |
| 24 Sep 2019 | 235.76 | 225.00 | 239.86 | 225.00 | 53304 | 2.46% |
| 23 Sep 2019 | 230.10 | 219.33 | 235.31 | 213.31 | 35124 | 4.65% |
| 20 Sep 2019 | 219.88 | 210.33 | 220.66 | 204.38 | 31785 | 4.58% |
| 19 Sep 2019 | 210.25 | 217.33 | 219.45 | 207.06 | 7490 | -3.82% |
| 18 Sep 2019 | 218.60 | 215.08 | 219.66 | 215.08 | 16040 | 0.23% |
| 17 Sep 2019 | 218.10 | 215.00 | 219.98 | 214.10 | 38572 | 1.63% |
| 16 Sep 2019 | 214.61 | 205.20 | 216.66 | 205.20 | 12767 | 3.90% |
| 13 Sep 2019 | 206.56 | 208.00 | 208.50 | 204.41 | 4244 | -0.70% |
| 12 Sep 2019 | 208.01 | 204.56 | 210.01 | 204.01 | 11872 | 1.27% |
| 11 Sep 2019 | 205.40 | 203.36 | 208.40 | 203.36 | 13406 | 0.80% |
| 09 Sep 2019 | 203.76 | 202.66 | 208.11 | 202.05 | 2067 | -1.16% |
| 06 Sep 2019 | 206.16 | 201.66 | 208.33 | 201.66 | 2418 | -0.56% |
| 05 Sep 2019 | 207.33 | 198.23 | 214.00 | 197.08 | 14437 | 3.65% |
| 04 Sep 2019 | 200.03 | 196.80 | 201.28 | 195.66 | 1917 | 0.43% |
| 03 Sep 2019 | 199.18 | 192.01 | 201.66 | 192.01 | 1716 | 2.04% |
| 30 Aug 2019 | 195.20 | 196.18 | 201.65 | 191.66 | 8825 | -0.10% |
| 29 Aug 2019 | 195.40 | 194.40 | 199.91 | 194.00 | 3289 | 0.07% |
| 28 Aug 2019 | 195.26 | 196.80 | 199.28 | 194.73 | 4437 | -1.14% |
| 27 Aug 2019 | 197.51 | 198.03 | 202.11 | 196.70 | 8033 | -3.21% |
| 26 Aug 2019 | 204.06 | 199.55 | 206.43 | 198.66 | 8332 | 2.41% |
| 23 Aug 2019 | 199.25 | 203.33 | 203.33 | 197.35 | 3113 | -1.63% |
| 22 Aug 2019 | 202.55 | 206.65 | 206.65 | 196.28 | 11329 | -0.37% |
| 21 Aug 2019 | 203.30 | 209.33 | 209.33 | 202.70 | 2837 | -1.59% |
| 20 Aug 2019 | 206.58 | 202.48 | 208.33 | 202.48 | 16927 | 1.36% |
| 19 Aug 2019 | 203.81 | 209.93 | 209.93 | 203.33 | 39288 | -0.83% |
| 16 Aug 2019 | 205.51 | 205.85 | 207.83 | 200.36 | 3906 | -0.53% |
| 14 Aug 2019 | 206.60 | 204.33 | 208.33 | 204.16 | 14509 | 0.41% |
| 13 Aug 2019 | 205.75 | 198.66 | 207.30 | 198.66 | 54355 | 0.99% |
| 09 Aug 2019 | 203.73 | 198.55 | 206.21 | 198.55 | 6002 | 1.88% |
| 08 Aug 2019 | 199.98 | 199.15 | 203.00 | 197.33 | 3962 | -0.83% |
| 07 Aug 2019 | 201.66 | 195.16 | 225.96 | 186.66 | 20835 | 2.63% |
| 06 Aug 2019 | 196.50 | 195.03 | 199.71 | 195.01 | 6126 | 0.76% |
| 05 Aug 2019 | 195.01 | 197.41 | 199.00 | 194.16 | 5705 | -2.41% |
| 02 Aug 2019 | 199.83 | 190.68 | 203.33 | 190.68 | 6848 | 1.54% |
| 01 Aug 2019 | 196.80 | 196.65 | 206.63 | 193.68 | 22868 | 0.53% |
| 31 Jul 2019 | 195.76 | 198.66 | 206.66 | 194.21 | 8081 | -2.13% |
| 30 Jul 2019 | 200.03 | 202.36 | 205.71 | 196.66 | 4440 | -2.99% |
| 29 Jul 2019 | 206.20 | 208.65 | 210.00 | 202.60 | 17915 | -1.17% |
| 26 Jul 2019 | 208.65 | 195.00 | 216.66 | 193.70 | 20818 | 5.40% |
| 25 Jul 2019 | 197.96 | 190.00 | 201.28 | 190.00 | 7148 | 3.87% |
| 24 Jul 2019 | 190.58 | 190.93 | 195.90 | 188.76 | 2582 | -0.30% |
| 23 Jul 2019 | 191.15 | 191.95 | 196.00 | 190.00 | 10365 | -0.52% |
| 22 Jul 2019 | 192.15 | 193.33 | 195.73 | 191.66 | 2407 | -1.94% |
| 19 Jul 2019 | 195.95 | 198.33 | 200.00 | 194.43 | 3956 | -1.41% |
| 18 Jul 2019 | 198.76 | 198.86 | 202.95 | 198.00 | 2064 | -2.05% |
| 17 Jul 2019 | 202.91 | 196.93 | 207.33 | 196.66 | 8557 | 1.49% |
| 16 Jul 2019 | 199.93 | 196.66 | 201.60 | 196.66 | 2592 | 0.80% |
| 15 Jul 2019 | 198.35 | 201.85 | 202.90 | 195.83 | 2686 | -2.54% |
| 12 Jul 2019 | 203.51 | 196.66 | 205.58 | 196.33 | 17797 | 1.50% |
| 11 Jul 2019 | 200.50 | 194.66 | 202.00 | 190.28 | 3792 | 5.52% |
| 10 Jul 2019 | 190.01 | 188.33 | 192.46 | 188.33 | 1966 | -0.01% |
| 09 Jul 2019 | 190.03 | 192.33 | 194.23 | 188.41 | 12777 | -1.35% |
| 08 Jul 2019 | 192.63 | 202.88 | 203.18 | 186.01 | 20856 | -5.30% |
| 05 Jul 2019 | 203.41 | 201.66 | 205.98 | 200.38 | 10114 | -0.66% |
| 04 Jul 2019 | 204.76 | 203.86 | 206.43 | 203.33 | 1880 | 0.42% |
| 03 Jul 2019 | 203.90 | 204.01 | 205.01 | 203.33 | 2828 | -0.32% |
| 02 Jul 2019 | 204.55 | 201.73 | 206.01 | 201.73 | 4364 | 0.17% |
| 01 Jul 2019 | 204.20 | 205.00 | 205.65 | 202.88 | 1768 | 0.37% |
| 28 Jun 2019 | 203.45 | 198.66 | 206.00 | 197.88 | 8225 | 2.27% |
| 27 Jun 2019 | 198.93 | 196.66 | 201.66 | 196.66 | 5564 | 0.92% |
| 26 Jun 2019 | 197.11 | 198.30 | 200.66 | 195.33 | 4334 | -1.08% |
| 25 Jun 2019 | 199.26 | 196.66 | 202.65 | 196.66 | 4584 | 0.38% |
| 24 Jun 2019 | 198.51 | 198.33 | 200.93 | 195.00 | 61715 | -0.57% |
| 21 Jun 2019 | 199.65 | 200.00 | 203.18 | 197.33 | 5981 | -1.62% |
| 20 Jun 2019 | 202.93 | 200.00 | 205.66 | 193.01 | 8868 | 0.60% |
| 19 Jun 2019 | 201.71 | 206.00 | 209.98 | 200.40 | 8134 | -1.39% |
| 18 Jun 2019 | 204.55 | 193.33 | 208.95 | 192.68 | 51352 | 4.22% |
| 17 Jun 2019 | 196.26 | 197.00 | 197.15 | 193.46 | 6832 | -1.73% |
| 14 Jun 2019 | 199.71 | 203.56 | 205.93 | 197.16 | 7645 | -1.89% |
| 13 Jun 2019 | 203.56 | 209.55 | 209.55 | 201.00 | 16165 | -2.86% |
| 12 Jun 2019 | 209.55 | 209.98 | 210.01 | 205.00 | 31147 | 0.80% |
| 11 Jun 2019 | 207.88 | 199.81 | 211.63 | 196.73 | 30438 | 3.85% |
| 10 Jun 2019 | 200.18 | 198.03 | 201.66 | 195.01 | 10842 | -0.40% |
| 07 Jun 2019 | 200.98 | 200.25 | 204.00 | 195.51 | 20931 | 0.21% |
| 06 Jun 2019 | 200.55 | 195.58 | 203.06 | 187.76 | 28273 | 2.54% |
| 04 Jun 2019 | 195.58 | 178.71 | 201.23 | 178.55 | 61342 | 9.67% |
| 03 Jun 2019 | 178.33 | 176.63 | 179.93 | 175.00 | 2901 | 0.79% |
| 31 May 2019 | 176.93 | 180.33 | 183.06 | 176.01 | 8141 | -1.34% |
| 30 May 2019 | 179.33 | 180.00 | 181.10 | 179.16 | 4097 | -0.37% |
| 29 May 2019 | 180.00 | 180.01 | 184.00 | 179.66 | 12373 | 0.11% |
| 28 May 2019 | 179.81 | 181.16 | 184.33 | 178.33 | 4559 | -1.51% |
| 27 May 2019 | 182.56 | 183.33 | 183.33 | 181.05 | 2681 | -0.12% |
| 24 May 2019 | 182.78 | 178.41 | 183.33 | 177.33 | 13121 | 2.90% |
| 23 May 2019 | 177.63 | 178.26 | 180.71 | 175.48 | 9828 | -0.26% |
| 22 May 2019 | 178.10 | 180.83 | 181.33 | 175.66 | 37084 | -1.08% |
| 21 May 2019 | 180.05 | 180.05 | 181.95 | 177.03 | 15182 | -0.18% |
| 20 May 2019 | 180.38 | 175.00 | 182.50 | 175.00 | 19586 | 3.79% |
| 17 May 2019 | 173.80 | 176.65 | 177.45 | 173.43 | 11855 | -1.57% |
| 16 May 2019 | 176.58 | 178.28 | 178.28 | 175.76 | 11523 | -1.54% |
| 15 May 2019 | 179.35 | 178.28 | 180.73 | 175.30 | 17332 | 0.06% |
| 14 May 2019 | 179.25 | 171.00 | 188.36 | 169.68 | 42989 | 3.40% |
| 13 May 2019 | 173.36 | 175.68 | 178.03 | 171.66 | 4363 | -2.80% |
| 10 May 2019 | 178.35 | 177.43 | 180.00 | 175.20 | 14766 | -0.99% |
| 09 May 2019 | 180.13 | 188.36 | 191.33 | 176.01 | 54265 | -3.42% |
