Minda Corporation Ltd
NSE :MINDACORP BSE :538962 Sector : Auto AncillariesBuy, Sell or Hold MINDACORP ?
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
MINDACORP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 482.55 | 486.20 | 486.20 | 475.40 | 113083 | 0.74% |
| 21 Nov 2024 | 479.00 | 491.60 | 491.60 | 476.10 | 193706 | -1.10% |
| 19 Nov 2024 | 484.35 | 492.00 | 500.75 | 481.80 | 174309 | -1.13% |
| 18 Nov 2024 | 489.90 | 494.30 | 499.25 | 477.50 | 745318 | -0.89% |
| 14 Nov 2024 | 494.30 | 484.50 | 500.00 | 484.50 | 917962 | 3.72% |
| 13 Nov 2024 | 476.55 | 501.00 | 504.30 | 470.15 | 681831 | -3.62% |
| 12 Nov 2024 | 494.45 | 500.00 | 507.65 | 486.30 | 611651 | -1.01% |
| 11 Nov 2024 | 499.50 | 503.10 | 515.25 | 498.60 | 228341 | -2.07% |
| 08 Nov 2024 | 510.05 | 519.60 | 524.45 | 505.90 | 156624 | -2.06% |
| 07 Nov 2024 | 520.80 | 533.85 | 535.45 | 518.00 | 150199 | -1.74% |
| 06 Nov 2024 | 530.00 | 522.95 | 537.80 | 520.00 | 402856 | 1.86% |
| 05 Nov 2024 | 520.30 | 505.50 | 524.70 | 498.55 | 507465 | 3.30% |
| 04 Nov 2024 | 503.70 | 510.55 | 518.30 | 498.00 | 218757 | -2.90% |
| 01 Nov 2024 | 518.75 | 515.00 | 520.80 | 513.95 | 41398 | 0.93% |
| 31 Oct 2024 | 513.95 | 500.00 | 516.60 | 499.95 | 276416 | 1.56% |
| 30 Oct 2024 | 506.05 | 502.00 | 510.35 | 498.35 | 183295 | 0.76% |
| 29 Oct 2024 | 502.25 | 502.85 | 505.65 | 488.45 | 290407 | -0.13% |
| 28 Oct 2024 | 502.90 | 478.00 | 506.70 | 478.00 | 459263 | 4.92% |
| 25 Oct 2024 | 479.30 | 495.00 | 496.60 | 469.05 | 459898 | -2.93% |
| 24 Oct 2024 | 493.75 | 508.10 | 517.10 | 490.10 | 493980 | -3.07% |
| 23 Oct 2024 | 509.40 | 500.00 | 522.70 | 483.05 | 597353 | 1.71% |
| 22 Oct 2024 | 500.85 | 522.40 | 523.95 | 497.75 | 515823 | -4.13% |
| 21 Oct 2024 | 522.40 | 540.00 | 550.00 | 520.20 | 307163 | -2.63% |
| 18 Oct 2024 | 536.50 | 530.00 | 541.00 | 518.30 | 466112 | 1.00% |
| 17 Oct 2024 | 531.20 | 555.00 | 556.80 | 529.80 | 784469 | -3.59% |
| 16 Oct 2024 | 551.00 | 564.40 | 569.00 | 545.55 | 573195 | -2.18% |
| 15 Oct 2024 | 563.30 | 572.50 | 576.75 | 559.55 | 220589 | -1.41% |
| 14 Oct 2024 | 571.35 | 574.00 | 583.60 | 566.00 | 239484 | -0.02% |
| 11 Oct 2024 | 571.45 | 584.10 | 584.90 | 570.00 | 215238 | -1.67% |
| 10 Oct 2024 | 581.15 | 584.60 | 593.00 | 578.65 | 248121 | 0.55% |
| 09 Oct 2024 | 577.95 | 565.00 | 586.95 | 565.00 | 405907 | 2.85% |
| 08 Oct 2024 | 561.95 | 552.45 | 577.40 | 552.45 | 1533856 | -0.03% |
| 07 Oct 2024 | 562.10 | 597.00 | 602.10 | 558.60 | 619204 | -5.77% |
| 04 Oct 2024 | 596.55 | 601.00 | 609.35 | 582.00 | 599509 | -0.83% |
| 03 Oct 2024 | 601.55 | 601.00 | 607.00 | 590.00 | 398380 | -1.80% |
| 01 Oct 2024 | 612.60 | 600.60 | 614.90 | 595.10 | 435618 | 1.77% |
| 30 Sep 2024 | 601.95 | 605.00 | 605.05 | 591.15 | 324608 | -0.22% |
| 27 Sep 2024 | 603.25 | 621.80 | 621.80 | 600.10 | 580139 | -2.47% |
| 26 Sep 2024 | 618.55 | 605.70 | 623.80 | 593.90 | 1559018 | 2.83% |
| 25 Sep 2024 | 601.50 | 591.50 | 609.55 | 590.10 | 1395374 | 0.95% |
| 24 Sep 2024 | 595.85 | 585.10 | 599.50 | 579.50 | 1326263 | 1.34% |
| 23 Sep 2024 | 587.95 | 556.00 | 616.00 | 550.00 | 6382489 | 5.07% |
| 20 Sep 2024 | 559.60 | 525.00 | 580.00 | 516.00 | 11666778 | 7.58% |
| 19 Sep 2024 | 520.15 | 537.45 | 539.70 | 517.25 | 893755 | -3.46% |
| 18 Sep 2024 | 538.80 | 557.80 | 558.00 | 534.00 | 654000 | -2.97% |
| 17 Sep 2024 | 555.30 | 560.55 | 562.00 | 547.50 | 488231 | -0.11% |
| 16 Sep 2024 | 555.90 | 548.00 | 558.75 | 536.05 | 597377 | 2.24% |
| 13 Sep 2024 | 543.70 | 542.55 | 547.00 | 538.45 | 301327 | 1.11% |
| 12 Sep 2024 | 537.75 | 535.00 | 545.00 | 530.00 | 397629 | 1.26% |
| 11 Sep 2024 | 531.05 | 545.20 | 545.25 | 528.60 | 362814 | -2.23% |
| 10 Sep 2024 | 543.15 | 555.20 | 555.85 | 541.50 | 494521 | -1.31% |
| 09 Sep 2024 | 550.35 | 560.00 | 569.00 | 539.15 | 1706316 | 0.04% |
| 06 Sep 2024 | 550.15 | 585.55 | 590.40 | 548.05 | 1202868 | -6.05% |
| 05 Sep 2024 | 585.55 | 574.00 | 590.00 | 574.00 | 750964 | 2.11% |
| 04 Sep 2024 | 573.45 | 570.60 | 588.95 | 565.05 | 1473336 | 0.53% |
| 03 Sep 2024 | 570.40 | 562.50 | 581.30 | 561.20 | 956815 | 2.10% |
| 02 Sep 2024 | 558.65 | 584.00 | 584.00 | 550.30 | 721902 | -1.64% |
| 30 Aug 2024 | 567.95 | 583.75 | 583.75 | 562.70 | 843692 | -2.30% |
| 29 Aug 2024 | 581.35 | 587.50 | 592.30 | 577.75 | 339156 | -0.48% |
| 28 Aug 2024 | 584.15 | 591.50 | 598.00 | 580.55 | 663452 | -0.99% |
| 27 Aug 2024 | 590.00 | 616.00 | 630.30 | 585.00 | 2313270 | -6.69% |
| 26 Aug 2024 | 632.30 | 628.00 | 652.00 | 611.50 | 5436179 | 0.18% |
| 23 Aug 2024 | 631.15 | 538.70 | 645.65 | 538.05 | 16106676 | 17.30% |
| 22 Aug 2024 | 538.05 | 532.95 | 549.40 | 525.40 | 508234 | 1.67% |
| 21 Aug 2024 | 529.20 | 526.00 | 534.00 | 520.75 | 347688 | 0.96% |
| 20 Aug 2024 | 524.15 | 523.45 | 527.00 | 517.10 | 202415 | 0.84% |
| 19 Aug 2024 | 519.80 | 517.95 | 527.95 | 516.65 | 184079 | 0.45% |
| 16 Aug 2024 | 517.45 | 514.40 | 527.00 | 513.15 | 950206 | 1.29% |
| 14 Aug 2024 | 510.85 | 515.00 | 515.05 | 509.75 | 71202 | -0.41% |
| 13 Aug 2024 | 512.95 | 521.10 | 529.45 | 510.00 | 154949 | -1.63% |
| 12 Aug 2024 | 521.45 | 511.00 | 524.10 | 508.05 | 195425 | 2.12% |
| 09 Aug 2024 | 510.60 | 525.00 | 527.00 | 508.55 | 383261 | -1.84% |
| 08 Aug 2024 | 520.15 | 522.40 | 536.00 | 516.00 | 980967 | 0.63% |
| 07 Aug 2024 | 516.90 | 518.45 | 533.00 | 512.25 | 1102830 | 0.84% |
| 06 Aug 2024 | 512.60 | 515.00 | 521.95 | 501.80 | 235879 | 0.47% |
| 05 Aug 2024 | 510.20 | 513.00 | 522.00 | 501.10 | 410719 | -2.44% |
| 02 Aug 2024 | 522.95 | 513.05 | 526.70 | 506.45 | 986136 | 1.55% |
| 01 Aug 2024 | 514.95 | 491.00 | 522.00 | 488.45 | 1375958 | 4.39% |
| 31 Jul 2024 | 493.30 | 490.85 | 501.00 | 488.00 | 1109515 | 1.11% |
| 30 Jul 2024 | 487.90 | 483.05 | 490.90 | 480.05 | 216408 | 1.02% |
| 29 Jul 2024 | 482.95 | 487.50 | 496.90 | 481.60 | 278303 | -0.34% |
| 26 Jul 2024 | 484.60 | 479.85 | 494.25 | 477.60 | 246063 | 1.50% |
| 25 Jul 2024 | 477.45 | 480.00 | 481.00 | 475.00 | 54765 | -1.01% |
| 24 Jul 2024 | 482.30 | 469.25 | 485.00 | 468.90 | 105170 | 3.48% |
| 23 Jul 2024 | 466.10 | 468.30 | 470.65 | 460.10 | 203827 | -0.84% |
| 22 Jul 2024 | 470.05 | 472.00 | 473.75 | 463.05 | 600749 | -0.81% |
| 19 Jul 2024 | 473.90 | 480.00 | 481.95 | 466.35 | 215509 | -1.74% |
| 18 Jul 2024 | 482.30 | 489.05 | 491.00 | 480.80 | 225561 | -1.38% |
| 16 Jul 2024 | 489.05 | 487.65 | 493.90 | 485.00 | 197461 | 0.28% |
| 15 Jul 2024 | 487.70 | 486.25 | 496.00 | 485.00 | 184564 | 0.99% |
| 12 Jul 2024 | 482.90 | 489.30 | 493.55 | 480.40 | 163236 | -1.41% |
| 11 Jul 2024 | 489.80 | 495.65 | 496.00 | 487.25 | 149041 | -1.19% |
| 10 Jul 2024 | 495.70 | 491.90 | 500.00 | 481.45 | 178108 | 0.67% |
| 09 Jul 2024 | 492.40 | 491.80 | 512.40 | 486.05 | 436915 | 0.61% |
| 08 Jul 2024 | 489.40 | 493.60 | 493.60 | 481.50 | 196910 | -0.61% |
| 05 Jul 2024 | 492.40 | 497.00 | 497.40 | 490.15 | 129097 | -0.93% |
| 04 Jul 2024 | 497.00 | 493.00 | 498.30 | 491.00 | 547188 | 0.88% |
| 03 Jul 2024 | 492.65 | 500.95 | 503.65 | 491.20 | 178555 | -1.46% |
| 02 Jul 2024 | 499.95 | 504.80 | 510.00 | 495.00 | 813131 | 0.71% |
| 01 Jul 2024 | 496.45 | 484.80 | 497.55 | 478.00 | 862260 | 3.13% |
| 28 Jun 2024 | 481.40 | 486.80 | 489.70 | 478.00 | 678490 | -1.11% |
| 27 Jun 2024 | 486.80 | 475.10 | 489.95 | 475.10 | 723692 | 1.83% |
| 26 Jun 2024 | 478.05 | 481.25 | 486.95 | 476.35 | 252650 | -0.66% |
| 25 Jun 2024 | 481.25 | 494.55 | 500.95 | 478.30 | 2148526 | -2.32% |
| 24 Jun 2024 | 492.70 | 472.40 | 498.00 | 466.05 | 1616197 | 3.97% |
| 21 Jun 2024 | 473.90 | 478.35 | 481.40 | 471.50 | 354753 | -0.88% |
| 20 Jun 2024 | 478.10 | 469.25 | 482.00 | 464.55 | 789676 | 2.40% |
| 19 Jun 2024 | 466.90 | 477.50 | 477.50 | 463.65 | 1901701 | -1.59% |
| 18 Jun 2024 | 474.45 | 465.00 | 482.40 | 461.00 | 1940916 | 3.90% |
| 14 Jun 2024 | 456.65 | 452.00 | 459.00 | 450.35 | 626537 | 1.48% |
| 13 Jun 2024 | 450.00 | 443.90 | 457.00 | 443.85 | 1303506 | 1.37% |
| 12 Jun 2024 | 443.90 | 441.00 | 449.50 | 441.00 | 911442 | 0.71% |
| 11 Jun 2024 | 440.75 | 449.95 | 453.70 | 438.50 | 503045 | -2.02% |
| 10 Jun 2024 | 449.85 | 457.00 | 458.95 | 444.00 | 299171 | -0.95% |
| 07 Jun 2024 | 454.15 | 457.00 | 460.95 | 446.70 | 556013 | -0.72% |
| 06 Jun 2024 | 457.45 | 420.00 | 469.50 | 419.95 | 1900260 | 8.94% |
| 05 Jun 2024 | 419.90 | 423.00 | 423.00 | 400.00 | 354165 | 2.10% |
| 04 Jun 2024 | 411.25 | 435.00 | 435.00 | 400.00 | 1069800 | -6.61% |
| 03 Jun 2024 | 440.35 | 434.00 | 444.90 | 415.05 | 1769501 | 3.53% |
| 31 May 2024 | 425.35 | 419.90 | 428.00 | 416.70 | 602371 | 1.30% |
| 30 May 2024 | 419.90 | 423.50 | 423.50 | 417.00 | 143772 | -0.86% |
| 29 May 2024 | 423.55 | 422.55 | 425.95 | 417.15 | 222772 | -0.15% |
| 28 May 2024 | 424.20 | 426.00 | 428.25 | 421.20 | 237068 | -0.93% |
| 27 May 2024 | 428.20 | 420.50 | 430.90 | 419.55 | 930655 | 2.39% |
| 24 May 2024 | 418.20 | 413.00 | 423.00 | 410.05 | 278484 | 0.82% |
| 23 May 2024 | 414.80 | 425.05 | 427.00 | 413.00 | 437254 | -2.70% |
| 22 May 2024 | 426.30 | 426.05 | 430.65 | 421.25 | 314596 | 0.28% |
| 21 May 2024 | 425.10 | 405.05 | 434.00 | 405.05 | 1400361 | -1.31% |
| 18 May 2024 | 430.75 | 427.65 | 432.50 | 422.35 | 99462 | 1.15% |
| 17 May 2024 | 425.85 | 420.75 | 431.85 | 420.75 | 333309 | 1.21% |
| 16 May 2024 | 420.75 | 421.85 | 424.50 | 416.50 | 213052 | 0.60% |
| 15 May 2024 | 418.25 | 427.85 | 432.45 | 417.00 | 452753 | -2.21% |
| 14 May 2024 | 427.70 | 423.00 | 428.35 | 413.65 | 897439 | 3.40% |
| 13 May 2024 | 413.65 | 414.90 | 416.00 | 397.50 | 919457 | -0.16% |
| 10 May 2024 | 414.30 | 406.25 | 421.20 | 400.25 | 883113 | 1.98% |
| 09 May 2024 | 406.25 | 404.85 | 412.65 | 400.50 | 294061 | 0.32% |
| 08 May 2024 | 404.95 | 405.10 | 409.50 | 400.00 | 94584 | 0.46% |
| 07 May 2024 | 403.10 | 408.50 | 408.50 | 398.05 | 365340 | -1.15% |
| 06 May 2024 | 407.80 | 413.05 | 414.05 | 405.00 | 163130 | -0.79% |
| 03 May 2024 | 411.05 | 414.35 | 415.80 | 409.75 | 372704 | -0.12% |
| 02 May 2024 | 411.55 | 409.00 | 417.60 | 406.00 | 422204 | 0.86% |
| 30 Apr 2024 | 408.05 | 411.25 | 414.95 | 405.55 | 164653 | -0.77% |
| 29 Apr 2024 | 411.20 | 411.20 | 412.55 | 403.60 | 279727 | 0.50% |
| 26 Apr 2024 | 409.15 | 412.85 | 417.00 | 408.05 | 2175644 | -0.21% |
| 25 Apr 2024 | 410.00 | 414.45 | 418.80 | 407.00 | 1734300 | -1.07% |
| 24 Apr 2024 | 414.45 | 414.55 | 418.50 | 412.05 | 217194 | 0.27% |
| 23 Apr 2024 | 413.35 | 407.50 | 415.20 | 405.05 | 199324 | 2.20% |
| 22 Apr 2024 | 404.45 | 406.00 | 409.50 | 403.10 | 137719 | -0.14% |
| 19 Apr 2024 | 405.00 | 399.95 | 409.00 | 388.80 | 160713 | 0.35% |
| 18 Apr 2024 | 403.60 | 408.95 | 411.40 | 402.05 | 160896 | -0.75% |
| 16 Apr 2024 | 406.65 | 408.00 | 413.85 | 405.10 | 217685 | -1.47% |
| 15 Apr 2024 | 412.70 | 405.00 | 418.05 | 397.35 | 565195 | -0.34% |
| 12 Apr 2024 | 414.10 | 419.30 | 425.90 | 412.20 | 186895 | -1.24% |
| 10 Apr 2024 | 419.30 | 419.50 | 423.95 | 418.50 | 207528 | -0.06% |
| 09 Apr 2024 | 419.55 | 422.30 | 427.25 | 417.10 | 277293 | -0.97% |
| 08 Apr 2024 | 423.65 | 427.95 | 434.90 | 418.00 | 668847 | -0.19% |
| 05 Apr 2024 | 424.45 | 421.00 | 429.75 | 420.50 | 707613 | 1.32% |
| 04 Apr 2024 | 418.90 | 421.80 | 422.70 | 416.50 | 177791 | 0.04% |
| 03 Apr 2024 | 418.75 | 415.50 | 429.55 | 414.20 | 425761 | 1.28% |
| 02 Apr 2024 | 413.45 | 419.00 | 420.45 | 412.40 | 163499 | -0.96% |
| 01 Apr 2024 | 417.45 | 415.95 | 425.20 | 415.00 | 168788 | -0.06% |
| 28 Mar 2024 | 417.70 | 417.95 | 424.95 | 415.00 | 257939 | 0.72% |
| 27 Mar 2024 | 414.70 | 405.45 | 418.00 | 405.45 | 260563 | 2.43% |
| 26 Mar 2024 | 404.85 | 403.90 | 407.00 | 400.60 | 276468 | -0.01% |
| 22 Mar 2024 | 404.90 | 400.35 | 408.00 | 398.40 | 185090 | 0.85% |
| 21 Mar 2024 | 401.50 | 397.00 | 403.15 | 393.10 | 211915 | 1.94% |
| 20 Mar 2024 | 393.85 | 384.00 | 396.30 | 380.40 | 363974 | 2.69% |
| 19 Mar 2024 | 383.55 | 381.00 | 387.05 | 379.00 | 260953 | 0.83% |
| 18 Mar 2024 | 380.40 | 371.50 | 385.95 | 365.85 | 419471 | 0.44% |
| 15 Mar 2024 | 378.75 | 380.05 | 385.35 | 372.65 | 253003 | 0.16% |
| 14 Mar 2024 | 378.15 | 380.00 | 388.60 | 366.85 | 827399 | -1.14% |
| 13 Mar 2024 | 382.50 | 403.95 | 407.40 | 380.05 | 465422 | -5.70% |
| 12 Mar 2024 | 405.60 | 406.05 | 409.90 | 399.40 | 207095 | -1.01% |
| 11 Mar 2024 | 409.75 | 411.00 | 416.65 | 406.00 | 181694 | -1.42% |
| 07 Mar 2024 | 415.65 | 408.70 | 423.40 | 408.70 | 230342 | -0.29% |
| 06 Mar 2024 | 416.85 | 426.90 | 428.40 | 409.25 | 459693 | -2.10% |
| 05 Mar 2024 | 425.80 | 425.60 | 432.50 | 422.00 | 248386 | -0.65% |
| 04 Mar 2024 | 428.60 | 430.95 | 431.60 | 423.00 | 142612 | -0.61% |
| 02 Mar 2024 | 431.25 | 427.40 | 435.00 | 424.25 | 56840 | 1.60% |
| 01 Mar 2024 | 424.45 | 420.75 | 434.00 | 420.05 | 314597 | 0.89% |
| 29 Feb 2024 | 420.70 | 421.95 | 426.80 | 416.10 | 316744 | -0.57% |
| 28 Feb 2024 | 423.10 | 431.30 | 431.50 | 416.55 | 595100 | -1.47% |
| 27 Feb 2024 | 429.40 | 432.50 | 433.95 | 426.00 | 170281 | -0.77% |
| 26 Feb 2024 | 432.75 | 434.50 | 438.70 | 430.65 | 247115 | -0.14% |
| 23 Feb 2024 | 433.35 | 430.00 | 434.55 | 426.40 | 341209 | -0.12% |
| 22 Feb 2024 | 433.85 | 434.80 | 436.00 | 425.40 | 484448 | 0.80% |
| 21 Feb 2024 | 430.40 | 430.90 | 435.00 | 419.90 | 688009 | 0.68% |
| 20 Feb 2024 | 427.50 | 444.90 | 449.95 | 424.40 | 2071532 | 0.41% |
| 19 Feb 2024 | 425.75 | 425.55 | 442.15 | 422.20 | 2102733 | 4.80% |
| 16 Feb 2024 | 406.25 | 400.00 | 429.90 | 400.00 | 1422358 | 0.56% |
| 15 Feb 2024 | 404.00 | 412.40 | 413.05 | 402.00 | 445571 | -1.40% |
| 14 Feb 2024 | 409.75 | 392.05 | 417.75 | 392.05 | 498475 | 1.12% |
| 13 Feb 2024 | 405.20 | 396.90 | 408.30 | 386.10 | 654080 | 1.52% |
| 12 Feb 2024 | 399.15 | 404.00 | 418.00 | 393.05 | 722702 | -0.16% |
| 09 Feb 2024 | 399.80 | 407.95 | 409.25 | 395.55 | 244640 | -1.70% |
| 08 Feb 2024 | 406.70 | 409.75 | 412.55 | 405.30 | 285343 | -0.45% |
| 07 Feb 2024 | 408.55 | 416.35 | 419.95 | 407.10 | 248713 | -1.41% |
| 06 Feb 2024 | 414.40 | 411.15 | 415.75 | 404.30 | 449014 | 1.30% |
| 05 Feb 2024 | 409.10 | 407.25 | 415.85 | 402.00 | 533405 | 1.02% |
| 02 Feb 2024 | 404.95 | 406.75 | 411.90 | 402.20 | 407195 | -0.15% |
| 01 Feb 2024 | 405.55 | 415.00 | 416.65 | 402.75 | 442526 | -1.68% |
| 31 Jan 2024 | 412.50 | 409.00 | 415.00 | 406.00 | 485297 | 0.94% |
| 30 Jan 2024 | 408.65 | 406.75 | 413.35 | 405.00 | 483061 | 0.63% |
| 29 Jan 2024 | 406.10 | 408.05 | 414.00 | 404.65 | 421377 | -0.51% |
| 25 Jan 2024 | 408.20 | 405.90 | 409.90 | 397.10 | 526481 | 2.80% |
| 24 Jan 2024 | 397.10 | 400.60 | 407.00 | 392.00 | 574038 | -0.87% |
| 23 Jan 2024 | 400.60 | 406.30 | 407.45 | 394.50 | 531575 | -1.20% |
| 20 Jan 2024 | 405.45 | 400.35 | 408.40 | 399.65 | 334956 | 1.38% |
| 19 Jan 2024 | 399.95 | 402.40 | 408.70 | 396.80 | 330806 | -0.31% |
| 18 Jan 2024 | 401.20 | 403.80 | 409.55 | 386.95 | 1438249 | 0.14% |
| 17 Jan 2024 | 400.65 | 381.50 | 405.00 | 377.00 | 1585112 | 4.28% |
| 16 Jan 2024 | 384.20 | 398.40 | 401.40 | 382.00 | 817975 | -3.04% |
| 15 Jan 2024 | 396.25 | 397.00 | 403.70 | 394.20 | 1711132 | 1.06% |
| 12 Jan 2024 | 392.10 | 392.95 | 408.70 | 385.85 | 2202959 | 0.65% |
| 11 Jan 2024 | 389.55 | 391.00 | 396.90 | 383.95 | 772651 | -0.32% |
| 10 Jan 2024 | 390.80 | 390.10 | 394.60 | 381.65 | 986025 | 0.60% |
| 09 Jan 2024 | 388.45 | 377.05 | 392.00 | 374.15 | 1774392 | 3.34% |
| 08 Jan 2024 | 375.90 | 380.65 | 383.05 | 373.20 | 176416 | -1.14% |
| 05 Jan 2024 | 380.25 | 385.75 | 386.00 | 379.15 | 177513 | 0.04% |
| 04 Jan 2024 | 380.10 | 386.40 | 387.00 | 376.00 | 254164 | -1.11% |
| 03 Jan 2024 | 384.35 | 378.00 | 389.30 | 377.10 | 425901 | 1.69% |
| 02 Jan 2024 | 377.95 | 385.25 | 385.25 | 375.30 | 397640 | -1.89% |
| 01 Jan 2024 | 385.25 | 386.00 | 387.65 | 380.00 | 178572 | -0.26% |
| 29 Dec 2023 | 386.25 | 377.55 | 389.20 | 376.60 | 609171 | 2.16% |
| 28 Dec 2023 | 378.10 | 384.30 | 387.00 | 376.60 | 147907 | -1.21% |
| 27 Dec 2023 | 382.75 | 387.00 | 389.75 | 379.10 | 222161 | -0.91% |
| 26 Dec 2023 | 386.25 | 384.00 | 386.95 | 377.95 | 838526 | 0.59% |
| 22 Dec 2023 | 384.00 | 384.00 | 388.00 | 381.00 | 323404 | 0.37% |
| 21 Dec 2023 | 382.60 | 374.00 | 386.40 | 369.00 | 659226 | 1.92% |
| 20 Dec 2023 | 375.40 | 401.00 | 401.00 | 372.25 | 1080377 | -6.40% |
| 19 Dec 2023 | 401.05 | 384.00 | 404.25 | 379.20 | 2242120 | 4.22% |
| 18 Dec 2023 | 384.80 | 383.20 | 386.00 | 377.80 | 1157062 | 0.42% |
| 15 Dec 2023 | 383.20 | 384.90 | 384.90 | 374.10 | 453884 | 0.22% |
| 14 Dec 2023 | 382.35 | 386.00 | 391.00 | 380.05 | 687553 | 0.18% |
| 13 Dec 2023 | 381.65 | 383.25 | 383.95 | 378.45 | 260992 | -0.44% |
| 12 Dec 2023 | 383.35 | 379.65 | 388.40 | 376.55 | 1919095 | 2.05% |
| 11 Dec 2023 | 375.65 | 373.00 | 382.50 | 368.75 | 415923 | 0.48% |
| 08 Dec 2023 | 373.85 | 375.95 | 378.90 | 368.00 | 253130 | -0.23% |
| 07 Dec 2023 | 374.70 | 379.20 | 379.20 | 371.90 | 519721 | -1.49% |
| 06 Dec 2023 | 380.35 | 380.80 | 382.05 | 369.90 | 1606530 | 0.58% |
| 05 Dec 2023 | 378.15 | 378.50 | 386.30 | 373.65 | 2141826 | 0.99% |
| 04 Dec 2023 | 374.45 | 372.10 | 380.00 | 365.00 | 1163844 | 2.14% |
| 01 Dec 2023 | 366.60 | 368.00 | 371.00 | 361.20 | 681039 | 0.37% |
| 30 Nov 2023 | 365.25 | 374.75 | 375.90 | 362.10 | 1744108 | -2.12% |
| 29 Nov 2023 | 373.15 | 339.70 | 375.40 | 338.60 | 8753169 | 10.99% |
| 28 Nov 2023 | 336.20 | 341.90 | 342.00 | 335.00 | 367590 | -1.23% |
| 24 Nov 2023 | 340.40 | 344.00 | 347.75 | 339.95 | 409372 | -0.64% |
| 23 Nov 2023 | 342.60 | 344.45 | 349.75 | 338.00 | 818024 | 0.09% |
| 22 Nov 2023 | 342.30 | 354.00 | 357.00 | 341.00 | 917947 | -2.76% |
| 21 Nov 2023 | 352.00 | 340.05 | 353.50 | 340.05 | 693822 | 3.27% |
| 20 Nov 2023 | 340.85 | 342.55 | 345.70 | 339.00 | 193497 | -0.04% |
| 17 Nov 2023 | 341.00 | 347.90 | 349.70 | 340.00 | 318941 | -1.47% |
| 16 Nov 2023 | 346.10 | 350.95 | 354.40 | 340.15 | 1598857 | -1.13% |
| 15 Nov 2023 | 350.05 | 353.00 | 353.75 | 345.30 | 1023054 | 1.40% |
| 13 Nov 2023 | 345.20 | 355.95 | 355.95 | 343.05 | 245859 | -3.05% |
| 12 Nov 2023 | 356.05 | 353.40 | 358.00 | 349.30 | 340295 | 1.87% |
| 10 Nov 2023 | 349.50 | 349.05 | 351.50 | 339.80 | 494883 | -0.04% |
| 09 Nov 2023 | 349.65 | 344.00 | 353.30 | 343.95 | 1882062 | 1.98% |
| 08 Nov 2023 | 342.85 | 339.00 | 351.30 | 338.00 | 1549246 | 1.54% |
| 07 Nov 2023 | 337.65 | 339.00 | 340.85 | 334.30 | 584184 | 0.10% |
| 06 Nov 2023 | 337.30 | 344.95 | 344.95 | 335.50 | 5482019 | -1.29% |
| 03 Nov 2023 | 341.70 | 340.00 | 351.00 | 336.05 | 2539574 | 1.27% |
| 02 Nov 2023 | 337.40 | 337.50 | 342.00 | 326.00 | 7331918 | -0.53% |
| 01 Nov 2023 | 339.20 | 325.70 | 344.90 | 323.85 | 1710333 | 4.11% |
| 31 Oct 2023 | 325.80 | 329.95 | 332.95 | 321.95 | 363349 | -1.02% |
| 30 Oct 2023 | 329.15 | 336.70 | 337.60 | 327.25 | 394352 | -2.24% |
| 27 Oct 2023 | 336.70 | 332.15 | 343.30 | 332.15 | 565998 | 1.48% |
| 26 Oct 2023 | 331.80 | 326.65 | 337.30 | 313.00 | 1008906 | 1.42% |
| 25 Oct 2023 | 327.15 | 328.00 | 334.55 | 315.00 | 1018982 | 0.15% |
| 23 Oct 2023 | 326.65 | 357.70 | 358.20 | 322.60 | 880549 | -8.19% |
| 20 Oct 2023 | 355.80 | 365.00 | 367.25 | 353.10 | 1386162 | -2.16% |
| 19 Oct 2023 | 363.65 | 340.00 | 369.95 | 338.05 | 6601663 | 6.61% |
| 18 Oct 2023 | 341.10 | 340.50 | 344.10 | 335.00 | 357581 | 0.69% |
| 17 Oct 2023 | 338.75 | 338.05 | 340.75 | 334.00 | 274060 | 0.30% |
| 16 Oct 2023 | 337.75 | 341.00 | 341.75 | 336.10 | 273114 | -0.52% |
| 13 Oct 2023 | 339.50 | 344.90 | 346.85 | 338.00 | 339823 | -1.67% |
| 12 Oct 2023 | 345.25 | 345.95 | 351.70 | 344.00 | 894391 | 0.31% |
| 11 Oct 2023 | 344.20 | 336.65 | 345.00 | 336.30 | 2139911 | 2.96% |
| 10 Oct 2023 | 334.30 | 327.95 | 337.15 | 327.00 | 2287785 | 2.36% |
| 09 Oct 2023 | 326.60 | 334.00 | 334.00 | 324.75 | 330156 | -2.70% |
| 06 Oct 2023 | 335.65 | 327.95 | 339.00 | 326.90 | 1007450 | 2.98% |
| 05 Oct 2023 | 325.95 | 326.55 | 329.00 | 318.05 | 740845 | -0.05% |
| 04 Oct 2023 | 326.10 | 329.40 | 330.00 | 319.40 | 784917 | -0.52% |
| 03 Oct 2023 | 327.80 | 333.40 | 335.00 | 324.80 | 509486 | -1.56% |
| 29 Sep 2023 | 333.00 | 331.70 | 335.50 | 330.20 | 377811 | 0.70% |
| 28 Sep 2023 | 330.70 | 328.95 | 334.90 | 328.50 | 715394 | 0.62% |
| 27 Sep 2023 | 328.65 | 333.90 | 333.90 | 326.00 | 393270 | -1.05% |
| 26 Sep 2023 | 332.15 | 325.00 | 334.20 | 324.00 | 432464 | 1.95% |
| 25 Sep 2023 | 325.80 | 325.85 | 335.90 | 322.15 | 447326 | -1.38% |
| 22 Sep 2023 | 330.35 | 326.85 | 332.65 | 324.10 | 463963 | 1.18% |
| 21 Sep 2023 | 326.50 | 334.95 | 339.00 | 323.00 | 332037 | -2.55% |
| 20 Sep 2023 | 335.05 | 335.00 | 340.90 | 332.50 | 1335334 | -1.57% |
| 18 Sep 2023 | 340.40 | 340.35 | 345.90 | 337.00 | 868890 | -0.93% |
| 15 Sep 2023 | 343.60 | 339.85 | 348.00 | 339.85 | 471189 | 0.22% |
| 14 Sep 2023 | 342.85 | 337.95 | 344.40 | 337.40 | 903270 | 2.08% |
| 13 Sep 2023 | 335.85 | 335.00 | 339.55 | 327.00 | 567996 | 0.98% |
| 12 Sep 2023 | 332.60 | 348.00 | 349.65 | 327.00 | 1196714 | -4.90% |
| 11 Sep 2023 | 349.75 | 348.95 | 353.60 | 341.90 | 400944 | 0.78% |
| 08 Sep 2023 | 347.05 | 351.05 | 357.00 | 345.70 | 370390 | -1.24% |
| 07 Sep 2023 | 351.40 | 342.00 | 354.25 | 337.00 | 486429 | 2.94% |
| 06 Sep 2023 | 341.35 | 345.95 | 349.15 | 334.35 | 513298 | -0.73% |
| 05 Sep 2023 | 343.85 | 352.00 | 354.80 | 340.90 | 614284 | -2.25% |
| 04 Sep 2023 | 351.75 | 346.00 | 353.15 | 340.15 | 2162727 | 1.88% |
| 01 Sep 2023 | 345.25 | 328.90 | 346.80 | 327.50 | 3047391 | 5.52% |
| 31 Aug 2023 | 327.20 | 326.45 | 333.00 | 323.05 | 672952 | 0.57% |
| 30 Aug 2023 | 325.35 | 325.80 | 330.40 | 322.55 | 521232 | 0.60% |
| 29 Aug 2023 | 323.40 | 326.10 | 329.70 | 322.00 | 1897784 | -0.29% |
| 28 Aug 2023 | 324.35 | 310.00 | 326.10 | 309.00 | 5560201 | 4.81% |
| 25 Aug 2023 | 309.45 | 315.00 | 318.00 | 306.45 | 422016 | -2.49% |
| 24 Aug 2023 | 317.35 | 316.90 | 324.00 | 314.00 | 735223 | 0.70% |
| 23 Aug 2023 | 315.15 | 319.00 | 320.00 | 314.00 | 406433 | -0.90% |
| 22 Aug 2023 | 318.00 | 313.75 | 323.10 | 313.00 | 1559163 | 1.29% |
| 21 Aug 2023 | 313.95 | 316.50 | 322.00 | 312.00 | 1080275 | -0.62% |
| 18 Aug 2023 | 315.90 | 308.50 | 320.25 | 307.65 | 2396789 | 2.60% |
| 17 Aug 2023 | 307.90 | 298.00 | 311.95 | 296.35 | 2097398 | 4.04% |
| 16 Aug 2023 | 295.95 | 296.10 | 300.50 | 295.30 | 271152 | -0.89% |
| 14 Aug 2023 | 298.60 | 302.00 | 302.95 | 292.00 | 354975 | -0.71% |
| 11 Aug 2023 | 300.75 | 299.00 | 303.00 | 294.15 | 802586 | 1.38% |
| 10 Aug 2023 | 296.65 | 300.70 | 303.30 | 295.10 | 581600 | -0.49% |
| 09 Aug 2023 | 298.10 | 291.20 | 304.00 | 291.20 | 3058404 | 3.29% |
| 08 Aug 2023 | 288.60 | 295.80 | 295.80 | 280.00 | 3469455 | -2.15% |
| 07 Aug 2023 | 294.95 | 300.00 | 301.20 | 292.80 | 438611 | -1.54% |
| 04 Aug 2023 | 299.55 | 289.00 | 303.55 | 289.00 | 780862 | 1.85% |
| 03 Aug 2023 | 294.10 | 293.85 | 300.65 | 285.05 | 1053212 | 0.58% |
| 02 Aug 2023 | 292.40 | 302.20 | 305.95 | 288.55 | 731187 | -3.72% |
| 01 Aug 2023 | 303.70 | 309.95 | 309.95 | 302.15 | 402749 | -1.67% |
| 31 Jul 2023 | 308.85 | 310.00 | 311.00 | 306.45 | 341781 | 0.47% |
| 28 Jul 2023 | 307.40 | 306.00 | 312.45 | 306.00 | 318085 | 0.62% |
| 27 Jul 2023 | 305.50 | 312.00 | 312.00 | 304.40 | 416195 | -1.40% |
| 26 Jul 2023 | 309.85 | 314.50 | 316.35 | 308.40 | 411451 | -0.82% |
| 25 Jul 2023 | 312.40 | 306.65 | 316.70 | 306.20 | 1375920 | 2.58% |
| 24 Jul 2023 | 304.55 | 302.70 | 312.00 | 301.05 | 1039828 | 1.36% |
| 21 Jul 2023 | 300.45 | 303.55 | 303.55 | 295.95 | 521345 | -0.66% |
| 20 Jul 2023 | 302.45 | 307.95 | 309.00 | 301.25 | 490007 | -1.21% |
| 19 Jul 2023 | 306.15 | 304.00 | 310.00 | 303.00 | 580424 | 0.25% |
| 18 Jul 2023 | 305.40 | 309.00 | 310.00 | 298.10 | 953309 | -0.68% |
| 17 Jul 2023 | 307.50 | 301.50 | 309.15 | 296.80 | 1425121 | 2.88% |
| 14 Jul 2023 | 298.90 | 297.40 | 300.65 | 295.30 | 585829 | 1.22% |
| 13 Jul 2023 | 295.30 | 300.60 | 300.60 | 292.30 | 688213 | -1.60% |
| 12 Jul 2023 | 300.10 | 305.50 | 306.65 | 296.00 | 1190426 | -0.58% |
| 11 Jul 2023 | 301.85 | 293.00 | 307.70 | 291.00 | 3727133 | 3.60% |
| 10 Jul 2023 | 291.35 | 294.70 | 299.00 | 288.05 | 655853 | -1.02% |
| 07 Jul 2023 | 294.35 | 293.20 | 303.00 | 290.75 | 5644828 | 0.98% |
| 06 Jul 2023 | 291.50 | 289.10 | 294.00 | 286.65 | 765536 | 1.46% |
| 05 Jul 2023 | 287.30 | 288.00 | 293.00 | 286.55 | 1231457 | 0.97% |
| 04 Jul 2023 | 284.55 | 294.30 | 295.00 | 277.50 | 5724602 | -3.15% |
| 03 Jul 2023 | 293.80 | 278.10 | 296.40 | 278.10 | 1988040 | 4.00% |
| 30 Jun 2023 | 282.50 | 280.95 | 284.50 | 277.35 | 457685 | 0.89% |
| 28 Jun 2023 | 280.00 | 282.65 | 284.95 | 279.00 | 353762 | -0.87% |
| 27 Jun 2023 | 282.45 | 289.70 | 289.70 | 281.30 | 343640 | -1.91% |
| 26 Jun 2023 | 287.95 | 282.00 | 289.90 | 281.30 | 1796270 | 2.07% |
| 23 Jun 2023 | 282.10 | 286.00 | 286.80 | 280.35 | 822264 | -0.98% |
| 22 Jun 2023 | 284.90 | 290.05 | 296.50 | 284.30 | 492804 | -2.10% |
| 21 Jun 2023 | 291.00 | 291.00 | 293.75 | 287.30 | 504653 | -0.39% |
| 20 Jun 2023 | 292.15 | 286.95 | 295.40 | 284.15 | 1608105 | 2.17% |
| 19 Jun 2023 | 285.95 | 293.00 | 293.70 | 284.95 | 931906 | -1.95% |
| 16 Jun 2023 | 291.65 | 279.10 | 293.50 | 279.10 | 2807898 | 4.63% |
| 15 Jun 2023 | 278.75 | 280.95 | 283.20 | 275.30 | 507949 | -0.54% |
| 14 Jun 2023 | 280.25 | 287.90 | 288.80 | 278.30 | 692127 | -1.61% |
| 13 Jun 2023 | 284.85 | 277.80 | 286.00 | 274.40 | 2676468 | 3.13% |
| 12 Jun 2023 | 276.20 | 272.85 | 281.05 | 271.05 | 2446980 | 1.86% |
| 09 Jun 2023 | 271.15 | 280.00 | 281.05 | 270.55 | 1360300 | -2.95% |
| 08 Jun 2023 | 279.40 | 292.00 | 292.00 | 270.60 | 1995408 | -3.66% |
| 07 Jun 2023 | 290.00 | 295.00 | 296.65 | 287.00 | 1056371 | -1.83% |
| 06 Jun 2023 | 295.40 | 294.40 | 297.75 | 291.15 | 758550 | 0.44% |
| 05 Jun 2023 | 294.10 | 300.90 | 301.75 | 292.10 | 2005945 | -1.44% |
| 02 Jun 2023 | 298.40 | 283.95 | 300.00 | 282.75 | 3800428 | 5.48% |
| 01 Jun 2023 | 282.90 | 286.50 | 287.50 | 280.80 | 946554 | -0.37% |
| 31 May 2023 | 283.95 | 281.50 | 284.60 | 278.40 | 498111 | 1.57% |
| 30 May 2023 | 279.55 | 279.45 | 281.85 | 276.50 | 369225 | 0.59% |
| 29 May 2023 | 277.90 | 283.00 | 289.00 | 275.80 | 1098689 | -2.10% |
| 26 May 2023 | 283.85 | 279.30 | 286.20 | 278.90 | 788079 | 1.99% |
| 25 May 2023 | 278.30 | 281.20 | 281.25 | 271.00 | 742054 | -0.71% |
| 24 May 2023 | 280.30 | 282.50 | 286.00 | 279.15 | 719603 | -1.02% |
| 23 May 2023 | 283.20 | 280.60 | 290.00 | 278.15 | 1693994 | 1.40% |
| 22 May 2023 | 279.30 | 281.35 | 287.75 | 272.40 | 1497204 | -0.73% |
| 19 May 2023 | 281.35 | 272.45 | 284.00 | 272.40 | 1606279 | 3.72% |
| 18 May 2023 | 271.25 | 270.00 | 276.40 | 269.30 | 373148 | 0.89% |
| 17 May 2023 | 268.85 | 270.25 | 273.55 | 265.50 | 483423 | -0.52% |
| 16 May 2023 | 270.25 | 270.00 | 278.95 | 268.85 | 327922 | 0.26% |
| 15 May 2023 | 269.55 | 271.25 | 275.70 | 268.60 | 274429 | -0.35% |
| 12 May 2023 | 270.50 | 277.20 | 278.00 | 268.60 | 447689 | -2.31% |
| 11 May 2023 | 276.90 | 285.00 | 287.70 | 275.50 | 638845 | -1.83% |
| 10 May 2023 | 282.05 | 270.00 | 283.50 | 268.55 | 2257329 | 5.03% |
| 09 May 2023 | 268.55 | 272.25 | 274.75 | 263.10 | 877711 | -0.96% |
| 08 May 2023 | 271.15 | 267.00 | 276.30 | 265.00 | 789627 | 0.56% |
| 05 May 2023 | 269.65 | 273.00 | 273.00 | 265.10 | 277654 | -0.83% |
| 04 May 2023 | 271.90 | 278.70 | 279.00 | 262.00 | 1215808 | -1.93% |
| 03 May 2023 | 277.25 | 283.05 | 283.80 | 273.75 | 461698 | -2.45% |
| 02 May 2023 | 284.20 | 285.25 | 288.60 | 282.00 | 915921 | 0.46% |
| 28 Apr 2023 | 282.90 | 283.90 | 285.35 | 279.25 | 923741 | -0.35% |
| 27 Apr 2023 | 283.90 | 267.70 | 287.90 | 266.80 | 2004389 | 5.66% |
| 26 Apr 2023 | 268.70 | 271.50 | 272.70 | 267.15 | 544138 | -1.39% |
| 25 Apr 2023 | 272.50 | 266.10 | 275.00 | 263.60 | 1426289 | 2.41% |
| 24 Apr 2023 | 266.10 | 266.00 | 272.50 | 264.25 | 2019355 | 0.02% |
| 21 Apr 2023 | 266.05 | 264.45 | 270.80 | 261.65 | 1405818 | 1.03% |
| 20 Apr 2023 | 263.35 | 265.25 | 266.35 | 260.05 | 493347 | -1.05% |
| 19 Apr 2023 | 266.15 | 260.60 | 268.00 | 259.25 | 779483 | 1.90% |
| 18 Apr 2023 | 261.20 | 262.90 | 269.20 | 257.65 | 895505 | -0.63% |
| 17 Apr 2023 | 262.85 | 266.90 | 266.90 | 260.50 | 826500 | -1.90% |
| 13 Apr 2023 | 267.95 | 258.75 | 269.25 | 256.70 | 3502242 | 4.08% |
| 12 Apr 2023 | 257.45 | 251.90 | 260.30 | 246.25 | 1541055 | 2.39% |
| 11 Apr 2023 | 251.45 | 254.45 | 255.40 | 247.50 | 1029460 | -1.18% |
| 10 Apr 2023 | 254.45 | 250.10 | 256.60 | 245.00 | 1606626 | 2.70% |
| 06 Apr 2023 | 247.75 | 239.50 | 250.85 | 235.00 | 2011615 | 2.74% |
| 05 Apr 2023 | 241.15 | 228.00 | 246.60 | 227.00 | 2682651 | 4.60% |
| 03 Apr 2023 | 230.55 | 216.10 | 233.45 | 216.10 | 2965278 | 7.16% |
| 31 Mar 2023 | 215.15 | 215.00 | 216.35 | 209.35 | 453121 | 1.32% |
| 29 Mar 2023 | 212.35 | 204.60 | 216.50 | 204.60 | 2219547 | 6.63% |
| 28 Mar 2023 | 199.15 | 214.00 | 217.00 | 185.00 | 1336525 | -7.16% |
| 27 Mar 2023 | 214.50 | 210.50 | 216.90 | 207.00 | 1233754 | 1.80% |
| 24 Mar 2023 | 210.70 | 200.00 | 213.00 | 200.00 | 2430434 | 4.85% |
| 23 Mar 2023 | 200.95 | 201.00 | 201.60 | 196.70 | 292609 | -0.17% |
| 22 Mar 2023 | 201.30 | 196.00 | 203.50 | 195.75 | 503210 | 2.81% |
| 21 Mar 2023 | 195.80 | 196.30 | 198.00 | 194.65 | 109968 | 0.08% |
| 20 Mar 2023 | 195.65 | 197.00 | 202.20 | 194.80 | 139498 | -0.61% |
| 17 Mar 2023 | 196.85 | 197.70 | 200.00 | 194.50 | 333167 | -0.43% |
| 16 Mar 2023 | 197.70 | 199.10 | 199.15 | 194.60 | 410591 | -1.40% |
| 15 Mar 2023 | 200.50 | 197.80 | 202.70 | 196.15 | 298810 | 1.73% |
| 14 Mar 2023 | 197.10 | 200.05 | 200.70 | 196.00 | 180088 | -1.47% |
| 13 Mar 2023 | 200.05 | 205.80 | 205.80 | 195.50 | 1096284 | -2.98% |
| 10 Mar 2023 | 206.20 | 205.00 | 208.45 | 205.00 | 292928 | -0.39% |
| 09 Mar 2023 | 207.00 | 207.60 | 208.35 | 203.40 | 882097 | -0.34% |
| 08 Mar 2023 | 207.70 | 203.95 | 209.50 | 202.50 | 383344 | 0.51% |
| 06 Mar 2023 | 206.65 | 204.00 | 209.90 | 202.00 | 866506 | 1.52% |
| 03 Mar 2023 | 203.55 | 203.00 | 204.55 | 200.95 | 409653 | 0.47% |
| 02 Mar 2023 | 202.60 | 205.70 | 205.70 | 201.00 | 937305 | -1.55% |
| 01 Mar 2023 | 205.80 | 193.65 | 206.85 | 193.60 | 1537154 | 6.69% |
| 28 Feb 2023 | 192.90 | 193.25 | 194.45 | 192.00 | 332841 | 0.10% |
| 27 Feb 2023 | 192.70 | 196.75 | 196.80 | 190.65 | 456850 | -2.08% |
| 24 Feb 2023 | 196.80 | 199.65 | 199.65 | 193.80 | 570438 | -0.71% |
| 23 Feb 2023 | 198.20 | 197.35 | 198.90 | 193.25 | 599663 | 1.41% |
| 22 Feb 2023 | 195.45 | 195.45 | 197.45 | 191.25 | 929393 | -0.46% |
| 21 Feb 2023 | 196.35 | 205.85 | 205.95 | 193.50 | 3165543 | -3.04% |
| 20 Feb 2023 | 202.50 | 204.90 | 211.10 | 201.00 | 2007081 | -0.66% |
| 17 Feb 2023 | 203.85 | 219.00 | 226.60 | 201.50 | 4291333 | -4.61% |
| 16 Feb 2023 | 213.70 | 211.60 | 214.50 | 209.20 | 244328 | 0.99% |
| 15 Feb 2023 | 211.60 | 207.65 | 212.30 | 206.40 | 264889 | 1.85% |
| 14 Feb 2023 | 207.75 | 210.05 | 213.20 | 207.00 | 247303 | -1.05% |
| 13 Feb 2023 | 209.95 | 206.00 | 212.05 | 199.00 | 555619 | 2.72% |
| 10 Feb 2023 | 204.40 | 202.75 | 205.75 | 202.00 | 195408 | 0.99% |
| 09 Feb 2023 | 202.40 | 210.95 | 212.10 | 200.45 | 481213 | -4.05% |
| 08 Feb 2023 | 210.95 | 209.50 | 214.00 | 208.85 | 209189 | 1.08% |
| 07 Feb 2023 | 208.70 | 210.85 | 210.85 | 205.25 | 223038 | -0.29% |
| 06 Feb 2023 | 209.30 | 209.60 | 211.15 | 207.20 | 171481 | 0.36% |
| 03 Feb 2023 | 208.55 | 211.00 | 215.55 | 203.05 | 533630 | -0.24% |
| 02 Feb 2023 | 209.05 | 214.95 | 214.95 | 205.65 | 322679 | -3.11% |
| 01 Feb 2023 | 215.75 | 215.40 | 217.80 | 207.80 | 627928 | 1.22% |
| 31 Jan 2023 | 213.15 | 207.20 | 215.75 | 204.05 | 479467 | 3.90% |
| 30 Jan 2023 | 205.15 | 199.00 | 208.00 | 197.75 | 974414 | 5.15% |
| 27 Jan 2023 | 195.10 | 217.00 | 219.40 | 193.00 | 1875083 | -9.86% |
| 25 Jan 2023 | 216.45 | 219.40 | 225.30 | 214.00 | 1004324 | -1.34% |
| 24 Jan 2023 | 219.40 | 224.95 | 226.60 | 218.20 | 322705 | -2.29% |
| 23 Jan 2023 | 224.55 | 228.95 | 230.10 | 222.35 | 389115 | -1.47% |
| 20 Jan 2023 | 227.90 | 233.00 | 236.50 | 226.60 | 775165 | -1.53% |
| 19 Jan 2023 | 231.45 | 229.25 | 233.95 | 228.20 | 752192 | 1.25% |
| 18 Jan 2023 | 228.60 | 243.00 | 246.45 | 227.25 | 2099636 | -5.18% |
| 17 Jan 2023 | 241.10 | 227.25 | 242.70 | 226.30 | 5404878 | 6.52% |
| 16 Jan 2023 | 226.35 | 220.00 | 227.50 | 220.00 | 979340 | 3.76% |
| 13 Jan 2023 | 218.15 | 216.35 | 221.75 | 216.00 | 241888 | 1.32% |
| 12 Jan 2023 | 215.30 | 217.45 | 218.20 | 213.55 | 149207 | -0.99% |
| 11 Jan 2023 | 217.45 | 221.00 | 222.55 | 216.50 | 201115 | -1.54% |
| 10 Jan 2023 | 220.85 | 220.55 | 226.00 | 216.50 | 525954 | 0.48% |
| 09 Jan 2023 | 219.80 | 214.90 | 223.80 | 214.85 | 557816 | 2.83% |
| 06 Jan 2023 | 213.75 | 218.90 | 223.80 | 212.00 | 1063434 | -2.35% |
| 05 Jan 2023 | 218.90 | 209.35 | 220.00 | 208.70 | 1203669 | 4.99% |
| 04 Jan 2023 | 208.50 | 204.85 | 210.75 | 204.00 | 386512 | 1.78% |
| 03 Jan 2023 | 204.85 | 205.80 | 206.45 | 203.90 | 161847 | -0.07% |
| 02 Jan 2023 | 205.00 | 204.55 | 207.55 | 204.05 | 213792 | 0.22% |
| 30 Dec 2022 | 204.55 | 206.45 | 208.30 | 203.45 | 157208 | -0.20% |
| 29 Dec 2022 | 204.95 | 207.45 | 208.00 | 203.40 | 126307 | -1.21% |
| 28 Dec 2022 | 207.45 | 209.05 | 211.00 | 207.00 | 136505 | -0.98% |
| 27 Dec 2022 | 209.50 | 205.80 | 209.80 | 204.50 | 172915 | 1.82% |
| 26 Dec 2022 | 205.75 | 204.00 | 210.00 | 199.65 | 234411 | 0.83% |
| 23 Dec 2022 | 204.05 | 212.80 | 213.20 | 203.00 | 498323 | -5.34% |
| 22 Dec 2022 | 215.55 | 219.10 | 221.80 | 211.65 | 456048 | -1.60% |
| 21 Dec 2022 | 219.05 | 219.70 | 222.00 | 210.00 | 783394 | 0.07% |
| 20 Dec 2022 | 218.90 | 214.60 | 222.85 | 213.80 | 777947 | 1.96% |
| 19 Dec 2022 | 214.70 | 217.50 | 218.70 | 213.05 | 394537 | -1.49% |
| 16 Dec 2022 | 217.95 | 219.75 | 221.60 | 215.05 | 263953 | -1.36% |
| 15 Dec 2022 | 220.95 | 221.95 | 224.00 | 218.10 | 330529 | 0.05% |
| 14 Dec 2022 | 220.85 | 217.40 | 221.50 | 215.05 | 404986 | 2.10% |
| 13 Dec 2022 | 216.30 | 211.55 | 218.00 | 211.00 | 262287 | 2.76% |
| 12 Dec 2022 | 210.50 | 212.00 | 213.55 | 209.85 | 135171 | -1.15% |
| 09 Dec 2022 | 212.95 | 215.00 | 216.90 | 209.15 | 228964 | -0.61% |
| 08 Dec 2022 | 214.25 | 215.45 | 216.30 | 213.50 | 182443 | -0.14% |
| 07 Dec 2022 | 214.55 | 220.80 | 221.60 | 214.00 | 238423 | -2.41% |
| 06 Dec 2022 | 219.85 | 221.00 | 222.50 | 218.20 | 278992 | -0.54% |
| 05 Dec 2022 | 221.05 | 224.80 | 229.00 | 219.40 | 1153633 | 0.23% |
| 02 Dec 2022 | 220.55 | 212.90 | 222.25 | 212.40 | 1071049 | 3.86% |
| 01 Dec 2022 | 212.35 | 215.00 | 217.60 | 211.50 | 565619 | 0.83% |
| 30 Nov 2022 | 210.60 | 204.90 | 212.00 | 202.65 | 512889 | 4.10% |
| 29 Nov 2022 | 202.30 | 204.65 | 205.65 | 199.60 | 147838 | -1.12% |
| 28 Nov 2022 | 204.60 | 202.95 | 205.50 | 202.95 | 150582 | 1.04% |
| 25 Nov 2022 | 202.50 | 204.00 | 205.70 | 201.90 | 258810 | -0.93% |
| 24 Nov 2022 | 204.40 | 208.55 | 208.55 | 204.00 | 196117 | -1.54% |
| 23 Nov 2022 | 207.60 | 206.35 | 209.80 | 203.95 | 389298 | 0.56% |
| 22 Nov 2022 | 206.45 | 204.85 | 210.80 | 200.75 | 380074 | 0.78% |
| 21 Nov 2022 | 204.85 | 210.00 | 210.55 | 204.00 | 130563 | -2.08% |
| 18 Nov 2022 | 209.20 | 210.95 | 211.90 | 208.00 | 224346 | -0.83% |
| 17 Nov 2022 | 210.95 | 214.50 | 217.00 | 210.15 | 437543 | -1.63% |
| 16 Nov 2022 | 214.45 | 209.95 | 214.95 | 205.45 | 821934 | 2.05% |
| 15 Nov 2022 | 210.15 | 204.85 | 211.00 | 204.00 | 464464 | 3.12% |
| 14 Nov 2022 | 203.80 | 203.00 | 205.00 | 196.00 | 432842 | 0.59% |
| 11 Nov 2022 | 202.60 | 208.90 | 209.60 | 201.05 | 517015 | -2.53% |
| 10 Nov 2022 | 207.85 | 209.70 | 209.95 | 206.00 | 310300 | -0.19% |
| 09 Nov 2022 | 208.25 | 208.95 | 212.70 | 206.45 | 2238926 | 1.61% |
| 07 Nov 2022 | 204.95 | 204.00 | 206.00 | 203.10 | 1004594 | 2.32% |
| 04 Nov 2022 | 200.30 | 194.00 | 202.25 | 194.00 | 1028344 | 3.35% |
| 03 Nov 2022 | 193.80 | 192.00 | 196.90 | 191.95 | 312943 | -0.56% |
| 02 Nov 2022 | 194.90 | 190.95 | 195.95 | 190.15 | 669401 | 2.58% |
| 01 Nov 2022 | 190.00 | 196.00 | 196.00 | 189.30 | 441288 | -2.44% |
| 31 Oct 2022 | 194.75 | 191.50 | 197.50 | 191.50 | 661635 | 2.80% |
| 28 Oct 2022 | 189.45 | 190.00 | 190.50 | 189.00 | 159549 | -0.34% |
| 27 Oct 2022 | 190.10 | 193.50 | 193.60 | 189.10 | 326170 | -0.96% |
| 25 Oct 2022 | 191.95 | 194.80 | 195.15 | 190.35 | 138692 | -1.13% |
| 24 Oct 2022 | 194.15 | 191.85 | 195.25 | 191.25 | 91419 | 2.43% |
| 21 Oct 2022 | 189.55 | 197.40 | 197.85 | 188.00 | 488836 | -3.54% |
| 20 Oct 2022 | 196.50 | 197.75 | 200.05 | 196.00 | 207662 | -0.76% |
| 19 Oct 2022 | 198.00 | 197.90 | 199.00 | 196.60 | 272093 | 0.64% |
| 18 Oct 2022 | 196.75 | 201.40 | 202.50 | 193.45 | 592399 | -1.80% |
| 17 Oct 2022 | 200.35 | 205.20 | 205.70 | 198.25 | 312837 | -2.10% |
| 14 Oct 2022 | 204.65 | 210.55 | 211.15 | 203.25 | 183891 | -2.01% |
| 13 Oct 2022 | 208.85 | 208.70 | 211.55 | 207.10 | 148262 | 0.46% |
| 12 Oct 2022 | 207.90 | 207.45 | 209.40 | 205.20 | 166020 | 0.73% |
| 11 Oct 2022 | 206.40 | 208.95 | 210.45 | 204.35 | 185275 | -0.72% |
| 10 Oct 2022 | 207.90 | 210.00 | 212.50 | 206.50 | 462866 | -1.28% |
| 07 Oct 2022 | 210.60 | 210.00 | 216.00 | 208.00 | 469242 | 0.81% |
| 06 Oct 2022 | 208.90 | 205.20 | 211.45 | 205.20 | 294949 | 2.23% |
| 04 Oct 2022 | 204.35 | 205.00 | 206.00 | 201.80 | 210935 | 1.44% |
| 03 Oct 2022 | 201.45 | 207.20 | 208.15 | 201.00 | 258207 | -2.80% |
| 30 Sep 2022 | 207.25 | 205.00 | 209.70 | 201.70 | 182919 | 0.90% |
| 29 Sep 2022 | 205.40 | 207.40 | 208.75 | 203.00 | 129902 | 0.17% |
| 28 Sep 2022 | 205.05 | 203.15 | 206.90 | 203.00 | 164905 | -0.05% |
| 27 Sep 2022 | 205.15 | 201.10 | 209.40 | 201.10 | 419421 | -0.53% |
| 26 Sep 2022 | 206.25 | 215.00 | 215.00 | 199.85 | 582235 | -3.98% |
| 23 Sep 2022 | 214.80 | 221.50 | 222.95 | 212.90 | 304454 | -2.25% |
| 22 Sep 2022 | 219.75 | 218.05 | 225.50 | 218.05 | 446733 | 0.16% |
| 21 Sep 2022 | 219.40 | 224.00 | 226.25 | 218.10 | 277578 | -1.59% |
| 20 Sep 2022 | 222.95 | 223.20 | 229.00 | 221.80 | 530138 | 0.68% |
| 19 Sep 2022 | 221.45 | 226.50 | 228.00 | 221.00 | 361380 | -2.16% |
| 16 Sep 2022 | 226.35 | 231.00 | 234.85 | 223.25 | 457844 | -2.29% |
| 15 Sep 2022 | 231.65 | 235.00 | 236.40 | 230.75 | 292416 | -0.58% |
| 14 Sep 2022 | 233.00 | 228.00 | 234.00 | 226.60 | 606097 | 1.44% |
| 13 Sep 2022 | 229.70 | 230.20 | 235.05 | 228.60 | 558287 | 0.48% |
| 12 Sep 2022 | 228.60 | 228.00 | 232.55 | 226.05 | 420051 | 0.11% |
| 09 Sep 2022 | 228.35 | 233.70 | 234.95 | 227.30 | 449256 | -1.70% |
| 08 Sep 2022 | 232.30 | 235.00 | 236.75 | 230.75 | 345743 | -0.04% |
| 07 Sep 2022 | 232.40 | 226.00 | 234.50 | 225.55 | 583170 | 2.54% |
| 06 Sep 2022 | 226.65 | 225.00 | 232.50 | 224.55 | 670101 | 1.25% |
| 05 Sep 2022 | 223.85 | 224.95 | 227.00 | 223.05 | 220134 | 0.07% |
| 02 Sep 2022 | 223.70 | 227.00 | 231.25 | 220.15 | 556120 | -0.97% |
| 01 Sep 2022 | 225.90 | 226.50 | 231.80 | 225.30 | 403027 | -0.04% |
| 30 Aug 2022 | 226.00 | 226.00 | 234.70 | 224.15 | 692521 | 0.92% |
| 29 Aug 2022 | 223.95 | 216.20 | 224.75 | 215.15 | 327986 | 0.47% |
| 26 Aug 2022 | 222.90 | 225.30 | 227.00 | 221.30 | 294629 | -0.40% |
| 25 Aug 2022 | 223.80 | 222.10 | 228.50 | 222.10 | 575727 | 2.01% |
| 24 Aug 2022 | 219.40 | 219.00 | 223.80 | 217.80 | 518573 | 1.08% |
| 23 Aug 2022 | 217.05 | 214.00 | 223.00 | 214.00 | 489584 | 0.16% |
| 22 Aug 2022 | 216.70 | 223.20 | 223.75 | 216.00 | 462385 | -3.37% |
| 19 Aug 2022 | 224.25 | 225.00 | 228.40 | 221.50 | 389691 | 0.13% |
| 18 Aug 2022 | 223.95 | 225.10 | 228.50 | 222.25 | 693027 | -1.21% |
| 17 Aug 2022 | 226.70 | 221.95 | 229.80 | 221.95 | 652857 | 2.60% |
| 16 Aug 2022 | 220.95 | 230.45 | 232.45 | 217.50 | 1125521 | -3.26% |
| 12 Aug 2022 | 228.40 | 231.50 | 233.85 | 227.55 | 475757 | -1.04% |
| 11 Aug 2022 | 230.80 | 240.50 | 241.50 | 228.30 | 847531 | -2.92% |
| 10 Aug 2022 | 237.75 | 241.50 | 242.95 | 234.50 | 665670 | -1.47% |
| 08 Aug 2022 | 241.30 | 244.90 | 253.70 | 239.50 | 2310342 | -0.52% |
| 05 Aug 2022 | 242.55 | 231.25 | 247.70 | 229.90 | 2759645 | 5.39% |
| 04 Aug 2022 | 230.15 | 239.00 | 239.75 | 227.50 | 443932 | -3.28% |
| 03 Aug 2022 | 237.95 | 237.95 | 245.00 | 233.00 | 921973 | 0.51% |
| 02 Aug 2022 | 236.75 | 224.20 | 239.60 | 223.50 | 950040 | 5.43% |
| 01 Aug 2022 | 224.55 | 223.85 | 227.50 | 222.35 | 237095 | 1.03% |
| 29 Jul 2022 | 222.25 | 227.60 | 230.00 | 221.00 | 234922 | -2.48% |
| 28 Jul 2022 | 227.90 | 227.00 | 230.55 | 223.25 | 340405 | 1.74% |
| 27 Jul 2022 | 224.00 | 213.80 | 227.05 | 213.75 | 469362 | 3.82% |
| 26 Jul 2022 | 215.75 | 226.15 | 226.70 | 214.00 | 341725 | -4.32% |
| 25 Jul 2022 | 225.50 | 223.00 | 229.00 | 222.45 | 333128 | 0.09% |
| 22 Jul 2022 | 225.30 | 227.90 | 230.80 | 224.00 | 253099 | -0.81% |
| 21 Jul 2022 | 227.15 | 223.00 | 229.00 | 221.90 | 282052 | 1.50% |
| 20 Jul 2022 | 223.80 | 230.85 | 232.85 | 223.00 | 441843 | -2.95% |
| 19 Jul 2022 | 230.60 | 235.35 | 237.50 | 227.65 | 500678 | -2.52% |
| 18 Jul 2022 | 236.55 | 234.20 | 238.20 | 233.70 | 609691 | 2.01% |
| 15 Jul 2022 | 231.90 | 226.05 | 233.95 | 226.05 | 914679 | 3.00% |
| 14 Jul 2022 | 225.15 | 226.00 | 228.50 | 223.10 | 405461 | -0.33% |
| 13 Jul 2022 | 225.90 | 225.75 | 227.00 | 222.00 | 514582 | 1.14% |
| 12 Jul 2022 | 223.35 | 217.40 | 226.00 | 216.40 | 873481 | 2.52% |
| 11 Jul 2022 | 217.85 | 210.95 | 220.00 | 209.85 | 771629 | 2.74% |
| 08 Jul 2022 | 212.05 | 213.60 | 214.70 | 208.55 | 417205 | -0.98% |
| 07 Jul 2022 | 214.15 | 209.20 | 215.00 | 208.00 | 535300 | 3.53% |
| 06 Jul 2022 | 206.85 | 210.10 | 213.80 | 205.40 | 424879 | -1.55% |
| 05 Jul 2022 | 210.10 | 211.90 | 214.90 | 208.20 | 1119964 | -0.76% |
| 04 Jul 2022 | 211.70 | 203.55 | 213.10 | 201.25 | 1129429 | 4.75% |
| 01 Jul 2022 | 202.10 | 202.00 | 204.20 | 194.80 | 622698 | 0.30% |
| 30 Jun 2022 | 201.50 | 195.80 | 203.50 | 195.60 | 978347 | 2.44% |
| 29 Jun 2022 | 196.70 | 188.00 | 197.90 | 186.55 | 1259535 | 3.85% |
| 28 Jun 2022 | 189.40 | 189.50 | 190.30 | 187.50 | 489947 | -1.02% |
| 27 Jun 2022 | 191.35 | 185.50 | 192.85 | 183.05 | 1166924 | 3.66% |
| 24 Jun 2022 | 184.60 | 170.00 | 189.40 | 170.00 | 2402747 | 9.85% |
| 23 Jun 2022 | 168.05 | 168.40 | 170.40 | 163.50 | 499224 | 0.18% |
| 22 Jun 2022 | 167.75 | 172.40 | 172.70 | 166.50 | 973931 | -1.99% |
| 21 Jun 2022 | 171.15 | 169.00 | 176.00 | 169.00 | 674474 | 1.30% |
| 20 Jun 2022 | 168.95 | 179.00 | 181.50 | 165.75 | 586926 | -5.54% |
| 17 Jun 2022 | 178.85 | 178.50 | 183.60 | 175.75 | 530123 | -1.70% |
| 16 Jun 2022 | 181.95 | 189.50 | 195.75 | 180.00 | 690294 | -3.17% |
| 15 Jun 2022 | 187.90 | 188.00 | 190.65 | 187.20 | 250398 | -0.08% |
| 14 Jun 2022 | 188.05 | 188.00 | 191.35 | 186.45 | 301670 | -0.56% |
| 13 Jun 2022 | 189.10 | 190.00 | 191.50 | 187.50 | 372540 | -3.17% |
| 10 Jun 2022 | 195.30 | 196.40 | 199.50 | 193.00 | 391302 | -0.66% |
| 09 Jun 2022 | 196.60 | 198.50 | 201.40 | 196.00 | 350763 | -1.90% |
| 08 Jun 2022 | 200.40 | 196.75 | 203.10 | 195.35 | 895551 | 2.98% |
| 07 Jun 2022 | 194.60 | 200.00 | 200.45 | 193.50 | 786704 | -2.89% |
| 06 Jun 2022 | 200.40 | 210.80 | 211.35 | 199.95 | 971567 | -5.36% |
| 03 Jun 2022 | 211.75 | 217.70 | 217.95 | 211.00 | 692301 | -1.97% |
| 02 Jun 2022 | 216.00 | 209.10 | 218.00 | 207.60 | 847761 | 2.59% |
| 01 Jun 2022 | 210.55 | 207.15 | 214.70 | 207.05 | 752691 | 0.29% |
| 31 May 2022 | 209.95 | 200.65 | 217.50 | 195.10 | 3448505 | 5.13% |
| 30 May 2022 | 199.70 | 200.20 | 203.50 | 197.60 | 900019 | 1.14% |
| 27 May 2022 | 197.45 | 202.00 | 203.75 | 194.35 | 406405 | -0.78% |
| 26 May 2022 | 199.00 | 201.65 | 203.55 | 192.60 | 691550 | -0.92% |
| 25 May 2022 | 200.85 | 201.35 | 207.90 | 200.00 | 1059170 | -0.25% |
| 24 May 2022 | 201.35 | 203.00 | 204.20 | 198.20 | 557733 | 0.02% |
| 23 May 2022 | 201.30 | 206.00 | 209.90 | 198.00 | 711761 | -1.25% |
| 20 May 2022 | 203.85 | 205.00 | 205.95 | 200.50 | 640370 | 2.54% |
| 19 May 2022 | 198.80 | 199.70 | 206.35 | 197.50 | 1157238 | -6.00% |
| 18 May 2022 | 211.50 | 216.00 | 221.55 | 206.55 | 3440476 | 2.00% |
| 17 May 2022 | 207.35 | 196.40 | 210.00 | 192.00 | 1515791 | 6.09% |
| 16 May 2022 | 195.45 | 191.55 | 201.75 | 179.65 | 2853995 | -1.19% |
| 13 May 2022 | 197.80 | 202.95 | 206.40 | 196.70 | 958413 | 0.20% |
| 12 May 2022 | 197.40 | 193.50 | 206.20 | 190.85 | 1449250 | -0.80% |
| 11 May 2022 | 199.00 | 206.00 | 210.35 | 186.20 | 2042570 | -3.82% |
| 10 May 2022 | 206.90 | 222.90 | 226.85 | 202.95 | 2087502 | -7.30% |
| 09 May 2022 | 223.20 | 234.90 | 236.05 | 218.15 | 624991 | -6.00% |
| 06 May 2022 | 237.45 | 240.50 | 240.50 | 231.90 | 622418 | -1.90% |
| 05 May 2022 | 242.05 | 250.30 | 252.95 | 238.00 | 566404 | -1.55% |
| 04 May 2022 | 245.85 | 245.30 | 258.45 | 241.50 | 1843210 | 0.84% |
| 02 May 2022 | 243.80 | 242.00 | 253.50 | 240.00 | 915264 | -1.65% |
| 29 Apr 2022 | 247.90 | 258.80 | 259.10 | 245.05 | 703105 | -3.62% |
| 28 Apr 2022 | 257.20 | 253.90 | 266.40 | 252.60 | 1463497 | 1.52% |
| 27 Apr 2022 | 253.35 | 256.00 | 260.45 | 249.10 | 1122532 | -1.29% |
| 26 Apr 2022 | 256.65 | 267.95 | 274.40 | 250.75 | 1461569 | -3.48% |
| 25 Apr 2022 | 265.90 | 270.00 | 272.30 | 261.50 | 1296854 | -1.95% |
| 22 Apr 2022 | 271.20 | 257.45 | 275.80 | 251.75 | 2676290 | 4.83% |
| 21 Apr 2022 | 258.70 | 266.00 | 266.55 | 256.30 | 2422689 | -2.25% |
| 20 Apr 2022 | 264.65 | 253.00 | 268.75 | 251.00 | 3387272 | 5.44% |
| 19 Apr 2022 | 251.00 | 247.00 | 287.00 | 245.00 | 7690123 | 4.78% |
| 18 Apr 2022 | 239.55 | 224.00 | 243.00 | 218.20 | 2104506 | 6.51% |
| 13 Apr 2022 | 224.90 | 230.15 | 231.45 | 223.00 | 713963 | -1.79% |
| 12 Apr 2022 | 229.00 | 234.50 | 234.50 | 225.55 | 1833123 | -2.51% |
| 11 Apr 2022 | 234.90 | 230.05 | 237.45 | 229.50 | 4312180 | 3.30% |
| 08 Apr 2022 | 227.40 | 218.00 | 229.70 | 215.10 | 3628829 | 5.11% |
| 07 Apr 2022 | 216.35 | 224.80 | 226.95 | 213.85 | 2360461 | -2.46% |
| 06 Apr 2022 | 221.80 | 205.50 | 223.70 | 204.30 | 4442649 | 7.91% |
| 05 Apr 2022 | 205.55 | 206.80 | 214.45 | 204.65 | 1513625 | -0.02% |
| 04 Apr 2022 | 205.60 | 206.85 | 209.95 | 203.50 | 637946 | 0.07% |
| 01 Apr 2022 | 205.45 | 207.45 | 211.80 | 204.00 | 1847649 | -0.65% |
| 31 Mar 2022 | 206.80 | 199.50 | 208.50 | 199.50 | 1191747 | 3.56% |
| 30 Mar 2022 | 199.70 | 204.80 | 207.70 | 198.50 | 847764 | -1.79% |
| 29 Mar 2022 | 203.35 | 202.90 | 205.45 | 196.45 | 1272294 | 0.69% |
| 28 Mar 2022 | 201.95 | 209.00 | 216.65 | 198.60 | 3152361 | -2.84% |
| 25 Mar 2022 | 207.85 | 208.80 | 212.40 | 205.00 | 2208769 | 0.48% |
| 24 Mar 2022 | 206.85 | 195.50 | 213.35 | 195.50 | 5860275 | 5.11% |
| 23 Mar 2022 | 196.80 | 200.90 | 202.80 | 195.85 | 718068 | -1.16% |
| 22 Mar 2022 | 199.10 | 196.00 | 201.00 | 195.30 | 406882 | 0.68% |
| 21 Mar 2022 | 197.75 | 200.00 | 203.00 | 196.00 | 731443 | -0.70% |
| 17 Mar 2022 | 199.15 | 204.40 | 204.40 | 198.10 | 968242 | -0.77% |
| 16 Mar 2022 | 200.70 | 204.00 | 206.00 | 197.90 | 2583960 | 1.03% |
| 15 Mar 2022 | 198.65 | 185.40 | 203.40 | 185.00 | 1719045 | 7.70% |
| 14 Mar 2022 | 184.45 | 185.00 | 187.65 | 181.60 | 251666 | -0.03% |
| 11 Mar 2022 | 184.50 | 186.90 | 188.70 | 181.25 | 354213 | -0.54% |
| 10 Mar 2022 | 185.50 | 193.00 | 194.55 | 182.10 | 554666 | -2.75% |
| 09 Mar 2022 | 190.75 | 185.50 | 194.35 | 183.00 | 530392 | 4.18% |
| 08 Mar 2022 | 183.10 | 175.05 | 184.45 | 173.50 | 482789 | 4.60% |
| 07 Mar 2022 | 175.05 | 184.60 | 184.60 | 174.05 | 718365 | -5.17% |
| 04 Mar 2022 | 184.60 | 183.85 | 187.95 | 182.45 | 341545 | -0.57% |
| 03 Mar 2022 | 185.65 | 189.95 | 194.00 | 185.00 | 503116 | -0.96% |
| 02 Mar 2022 | 187.45 | 195.00 | 197.65 | 186.20 | 733461 | -5.23% |
| 28 Feb 2022 | 197.80 | 195.00 | 199.00 | 190.50 | 801606 | -0.03% |
| 25 Feb 2022 | 197.85 | 191.00 | 199.60 | 191.00 | 765286 | 5.18% |
| 24 Feb 2022 | 188.10 | 185.20 | 193.20 | 183.05 | 1163339 | -5.88% |
| 23 Feb 2022 | 199.85 | 195.10 | 201.20 | 195.10 | 1030368 | 2.54% |
| 22 Feb 2022 | 194.90 | 175.50 | 198.00 | 175.50 | 1127246 | 1.78% |
| 21 Feb 2022 | 191.50 | 194.90 | 196.35 | 186.10 | 644982 | -1.74% |
| 18 Feb 2022 | 194.90 | 193.00 | 198.80 | 193.00 | 707369 | -0.89% |
| 17 Feb 2022 | 196.65 | 193.50 | 200.70 | 193.50 | 1131273 | 1.71% |
| 16 Feb 2022 | 193.35 | 192.50 | 196.00 | 190.05 | 623197 | 1.18% |
| 15 Feb 2022 | 191.10 | 180.00 | 192.75 | 178.10 | 777661 | 5.38% |
| 14 Feb 2022 | 181.35 | 190.00 | 191.85 | 176.20 | 683851 | -7.73% |
| 11 Feb 2022 | 196.55 | 196.50 | 199.80 | 193.35 | 305329 | -0.81% |
| 10 Feb 2022 | 198.15 | 199.00 | 203.40 | 196.50 | 529772 | 0.00% |
| 09 Feb 2022 | 198.15 | 192.05 | 199.50 | 191.80 | 684696 | 4.13% |
| 08 Feb 2022 | 190.30 | 194.65 | 197.95 | 185.00 | 1063925 | -2.39% |
| 07 Feb 2022 | 194.95 | 203.90 | 203.90 | 193.00 | 848983 | -4.65% |
| 04 Feb 2022 | 204.45 | 201.00 | 207.80 | 200.00 | 692417 | 1.94% |
| 03 Feb 2022 | 200.55 | 202.85 | 205.90 | 199.00 | 699715 | -0.40% |
| 02 Feb 2022 | 201.35 | 200.50 | 206.60 | 199.15 | 1116554 | 1.33% |
| 01 Feb 2022 | 198.70 | 200.45 | 202.95 | 196.05 | 890751 | 0.05% |
| 31 Jan 2022 | 198.60 | 204.00 | 208.50 | 197.65 | 1228670 | -1.19% |
| 28 Jan 2022 | 201.00 | 208.00 | 210.90 | 200.00 | 976181 | -2.45% |
| 27 Jan 2022 | 206.05 | 199.00 | 208.40 | 194.10 | 2089857 | 1.60% |
| 25 Jan 2022 | 202.80 | 183.00 | 206.80 | 180.10 | 1909582 | 6.71% |
| 24 Jan 2022 | 190.05 | 199.90 | 201.90 | 181.50 | 2103267 | -5.42% |
| 21 Jan 2022 | 200.95 | 206.40 | 211.70 | 197.00 | 2816221 | -3.16% |
| 20 Jan 2022 | 207.50 | 199.50 | 214.00 | 198.50 | 4573263 | 4.53% |
| 19 Jan 2022 | 198.50 | 201.00 | 204.25 | 197.20 | 712525 | -1.24% |
| 18 Jan 2022 | 201.00 | 202.00 | 204.00 | 198.60 | 1851969 | 0.07% |
| 17 Jan 2022 | 200.85 | 194.00 | 205.70 | 193.10 | 2845212 | 4.28% |
| 14 Jan 2022 | 192.60 | 191.90 | 197.80 | 189.00 | 994288 | 0.36% |
| 13 Jan 2022 | 191.90 | 192.00 | 195.80 | 189.80 | 896035 | 0.76% |
| 12 Jan 2022 | 190.45 | 196.30 | 196.95 | 189.00 | 991435 | -1.98% |
| 11 Jan 2022 | 194.30 | 199.95 | 200.75 | 190.50 | 1158506 | -3.43% |
| 10 Jan 2022 | 201.20 | 199.60 | 205.90 | 196.35 | 2387415 | 1.31% |
| 07 Jan 2022 | 198.60 | 200.50 | 205.30 | 196.25 | 1961552 | -0.50% |
| 06 Jan 2022 | 199.60 | 200.00 | 201.85 | 195.15 | 1526410 | -1.89% |
| 05 Jan 2022 | 203.45 | 196.00 | 205.00 | 195.45 | 3999221 | 3.43% |
| 04 Jan 2022 | 196.70 | 204.95 | 209.40 | 193.85 | 11510229 | -0.56% |
| 03 Jan 2022 | 197.80 | 172.00 | 202.30 | 170.55 | 11633459 | 17.32% |
| 31 Dec 2021 | 168.60 | 169.35 | 172.70 | 167.90 | 440263 | 0.09% |
| 30 Dec 2021 | 168.45 | 169.00 | 170.70 | 167.60 | 475492 | -0.21% |
| 29 Dec 2021 | 168.80 | 169.00 | 178.35 | 166.60 | 2806566 | 0.39% |
| 28 Dec 2021 | 168.15 | 167.45 | 169.75 | 166.00 | 296117 | 1.20% |
| 27 Dec 2021 | 166.15 | 168.20 | 172.95 | 163.80 | 706502 | -0.75% |
| 24 Dec 2021 | 167.40 | 172.65 | 172.65 | 165.00 | 418604 | -2.31% |
| 23 Dec 2021 | 171.35 | 172.40 | 174.00 | 169.20 | 822414 | -0.17% |
| 22 Dec 2021 | 171.65 | 164.90 | 178.40 | 164.05 | 4333464 | 4.63% |
| 21 Dec 2021 | 164.05 | 159.80 | 169.35 | 158.05 | 1470665 | 4.39% |
| 20 Dec 2021 | 157.15 | 160.00 | 162.80 | 150.65 | 600347 | -4.24% |
| 17 Dec 2021 | 164.10 | 168.75 | 169.15 | 161.40 | 373590 | -2.03% |
| 16 Dec 2021 | 167.50 | 170.90 | 172.15 | 166.05 | 328674 | -0.77% |
| 15 Dec 2021 | 168.80 | 172.00 | 175.00 | 167.50 | 400402 | -1.20% |
| 14 Dec 2021 | 170.85 | 171.75 | 174.40 | 169.55 | 637053 | -1.98% |
| 13 Dec 2021 | 174.30 | 178.00 | 179.50 | 171.25 | 1548613 | -0.26% |
| 10 Dec 2021 | 174.75 | 163.00 | 176.00 | 163.00 | 2938110 | 6.75% |
| 09 Dec 2021 | 163.70 | 163.30 | 165.60 | 161.25 | 212953 | 0.80% |
| 08 Dec 2021 | 162.40 | 165.10 | 166.15 | 161.10 | 282571 | -0.37% |
| 07 Dec 2021 | 163.00 | 163.05 | 164.15 | 161.20 | 118719 | 0.71% |
| 06 Dec 2021 | 161.85 | 164.80 | 167.00 | 161.25 | 451175 | -0.64% |
| 03 Dec 2021 | 162.90 | 163.90 | 166.35 | 162.40 | 179483 | -0.15% |
| 02 Dec 2021 | 163.15 | 167.60 | 167.65 | 160.85 | 260206 | -1.15% |
| 01 Dec 2021 | 165.05 | 164.00 | 171.50 | 162.00 | 1050574 | 1.01% |
| 30 Nov 2021 | 163.40 | 170.90 | 175.00 | 161.40 | 804456 | -3.88% |
| 29 Nov 2021 | 170.00 | 165.00 | 172.00 | 157.05 | 1671140 | 0.35% |
| 26 Nov 2021 | 169.40 | 167.90 | 172.00 | 165.85 | 741917 | -0.59% |
| 25 Nov 2021 | 170.40 | 171.80 | 172.00 | 169.20 | 429817 | 0.92% |
| 24 Nov 2021 | 168.85 | 165.40 | 174.00 | 164.05 | 1217982 | 2.74% |
| 23 Nov 2021 | 164.35 | 156.00 | 166.20 | 154.35 | 692724 | 4.98% |
| 22 Nov 2021 | 156.55 | 165.80 | 165.80 | 154.20 | 624037 | -4.40% |
| 18 Nov 2021 | 163.75 | 169.65 | 170.30 | 161.10 | 582293 | -3.22% |
| 17 Nov 2021 | 169.20 | 173.85 | 174.70 | 168.00 | 388926 | -2.67% |
| 16 Nov 2021 | 173.85 | 179.00 | 179.85 | 172.90 | 722007 | -1.70% |
| 15 Nov 2021 | 176.85 | 167.05 | 178.00 | 167.05 | 1576452 | 5.87% |
| 12 Nov 2021 | 167.05 | 167.25 | 171.00 | 166.05 | 272869 | 0.72% |
| 11 Nov 2021 | 165.85 | 170.15 | 172.80 | 165.00 | 342386 | -4.13% |
| 10 Nov 2021 | 173.00 | 174.50 | 177.20 | 170.35 | 312594 | -0.86% |
| 09 Nov 2021 | 174.50 | 178.00 | 178.90 | 172.70 | 626180 | -1.83% |
| 08 Nov 2021 | 177.75 | 176.40 | 179.50 | 172.70 | 817823 | 1.37% |
| 04 Nov 2021 | 175.35 | 177.80 | 178.25 | 174.50 | 257301 | 0.72% |
| 03 Nov 2021 | 174.10 | 175.00 | 177.90 | 171.85 | 2755135 | 1.31% |
| 02 Nov 2021 | 171.85 | 168.10 | 174.85 | 162.40 | 3409333 | 2.72% |
| 01 Nov 2021 | 167.30 | 160.00 | 176.35 | 159.05 | 11631507 | 7.45% |
| 29 Oct 2021 | 155.70 | 151.90 | 157.90 | 142.25 | 4571583 | 5.27% |
| 28 Oct 2021 | 147.90 | 145.25 | 149.30 | 141.15 | 2613847 | 2.25% |
| 27 Oct 2021 | 144.65 | 140.40 | 146.00 | 139.55 | 2793219 | 3.95% |
| 26 Oct 2021 | 139.15 | 130.10 | 139.90 | 130.05 | 2093852 | 8.67% |
| 25 Oct 2021 | 128.05 | 133.50 | 134.00 | 127.45 | 383886 | -1.54% |
| 22 Oct 2021 | 130.05 | 129.40 | 131.10 | 127.50 | 434289 | 2.28% |
| 21 Oct 2021 | 127.15 | 128.10 | 129.20 | 125.15 | 227701 | -0.16% |
| 20 Oct 2021 | 127.35 | 128.40 | 130.35 | 125.85 | 278816 | -0.89% |
| 19 Oct 2021 | 128.50 | 133.50 | 134.80 | 128.00 | 541104 | -3.13% |
| 18 Oct 2021 | 132.65 | 134.20 | 135.90 | 132.00 | 391850 | -0.45% |
| 14 Oct 2021 | 133.25 | 137.70 | 137.70 | 132.00 | 495839 | -2.52% |
| 13 Oct 2021 | 136.70 | 138.65 | 140.00 | 136.05 | 490647 | -0.65% |
| 12 Oct 2021 | 137.60 | 139.30 | 141.85 | 137.00 | 837576 | -0.86% |
| 11 Oct 2021 | 138.80 | 133.80 | 140.00 | 133.10 | 1996943 | 4.64% |
| 08 Oct 2021 | 132.65 | 133.80 | 134.75 | 132.10 | 342532 | -0.23% |
| 07 Oct 2021 | 132.95 | 130.80 | 134.90 | 130.80 | 389928 | 2.55% |
| 06 Oct 2021 | 129.65 | 135.35 | 136.50 | 128.25 | 549850 | -3.61% |
| 05 Oct 2021 | 134.50 | 134.35 | 137.70 | 133.50 | 860080 | 0.49% |
| 04 Oct 2021 | 133.85 | 133.80 | 136.00 | 130.55 | 734702 | 0.68% |
| 01 Oct 2021 | 132.95 | 127.00 | 134.05 | 125.35 | 931666 | 4.64% |
| 30 Sep 2021 | 127.05 | 130.40 | 130.40 | 126.70 | 311242 | -1.82% |
| 29 Sep 2021 | 129.40 | 121.00 | 131.00 | 120.50 | 1137617 | 7.16% |
| 28 Sep 2021 | 120.75 | 125.90 | 127.95 | 118.70 | 1456449 | -3.17% |
| 27 Sep 2021 | 124.70 | 128.25 | 130.80 | 120.15 | 879838 | -2.20% |
| 24 Sep 2021 | 127.50 | 129.90 | 130.50 | 127.00 | 315202 | -1.05% |
| 23 Sep 2021 | 128.85 | 129.00 | 131.10 | 128.05 | 346217 | 0.74% |
| 22 Sep 2021 | 127.90 | 133.80 | 134.40 | 127.00 | 619205 | -3.29% |
| 21 Sep 2021 | 132.25 | 128.70 | 133.50 | 125.25 | 737811 | 2.04% |
| 20 Sep 2021 | 129.60 | 134.50 | 136.00 | 127.45 | 432733 | -4.74% |
| 17 Sep 2021 | 136.05 | 134.85 | 136.65 | 133.00 | 954169 | 1.91% |
| 16 Sep 2021 | 133.50 | 130.10 | 138.00 | 130.10 | 2433443 | 4.09% |
| 15 Sep 2021 | 128.25 | 127.75 | 129.90 | 127.05 | 677192 | 1.06% |
| 14 Sep 2021 | 126.90 | 128.95 | 128.95 | 126.40 | 374679 | 0.24% |
| 13 Sep 2021 | 126.60 | 124.95 | 128.80 | 124.60 | 629069 | 2.01% |
| 09 Sep 2021 | 124.10 | 126.50 | 126.95 | 122.50 | 276581 | -0.60% |
| 08 Sep 2021 | 124.85 | 125.15 | 126.10 | 124.50 | 111217 | -0.24% |
| 07 Sep 2021 | 125.15 | 128.50 | 129.40 | 124.00 | 211523 | -2.07% |
| 06 Sep 2021 | 127.80 | 130.95 | 131.00 | 127.20 | 218074 | -1.81% |
| 03 Sep 2021 | 130.15 | 130.95 | 134.35 | 128.95 | 850512 | -0.38% |
| 02 Sep 2021 | 130.65 | 126.50 | 132.95 | 126.50 | 2902835 | 5.70% |
| 01 Sep 2021 | 123.60 | 121.85 | 124.95 | 120.00 | 557906 | 3.22% |
| 31 Aug 2021 | 119.75 | 123.90 | 123.90 | 118.60 | 660581 | -1.84% |
| 30 Aug 2021 | 122.00 | 120.10 | 123.30 | 120.10 | 342561 | 2.48% |
| 27 Aug 2021 | 119.05 | 121.40 | 121.40 | 117.70 | 211935 | -0.50% |
| 26 Aug 2021 | 119.65 | 122.60 | 122.85 | 117.60 | 316044 | -2.25% |
| 25 Aug 2021 | 122.40 | 125.50 | 125.50 | 121.85 | 182239 | -1.33% |
| 24 Aug 2021 | 124.05 | 117.50 | 126.55 | 117.25 | 959750 | 5.62% |
| 23 Aug 2021 | 117.45 | 127.10 | 127.50 | 114.35 | 573506 | -6.90% |
| 20 Aug 2021 | 126.15 | 130.00 | 130.35 | 125.10 | 226782 | -3.22% |
| 18 Aug 2021 | 130.35 | 127.00 | 133.90 | 127.00 | 736842 | 2.04% |
| 17 Aug 2021 | 127.75 | 128.75 | 129.75 | 125.35 | 219260 | -1.16% |
| 16 Aug 2021 | 129.25 | 132.75 | 132.90 | 128.00 | 211632 | -2.19% |
| 13 Aug 2021 | 132.15 | 132.25 | 138.00 | 131.00 | 491736 | 0.46% |
| 12 Aug 2021 | 131.55 | 131.05 | 138.40 | 130.55 | 879682 | -0.11% |
| 11 Aug 2021 | 131.70 | 128.80 | 132.90 | 125.50 | 591565 | 3.66% |
| 10 Aug 2021 | 127.05 | 132.10 | 135.00 | 125.05 | 406552 | -4.15% |
| 09 Aug 2021 | 132.55 | 134.20 | 135.60 | 131.40 | 216643 | -0.53% |
| 06 Aug 2021 | 133.25 | 132.10 | 134.50 | 132.10 | 206486 | 0.41% |
| 05 Aug 2021 | 132.70 | 135.35 | 135.35 | 130.65 | 278203 | -1.37% |
| 04 Aug 2021 | 134.55 | 138.85 | 139.65 | 134.20 | 417301 | -2.54% |
| 03 Aug 2021 | 138.05 | 135.05 | 140.70 | 135.05 | 890175 | 1.40% |
| 02 Aug 2021 | 136.15 | 140.00 | 141.75 | 135.30 | 1087184 | -1.91% |
| 30 Jul 2021 | 138.80 | 133.95 | 144.70 | 133.45 | 3246862 | 4.01% |
| 29 Jul 2021 | 133.45 | 133.30 | 135.65 | 132.75 | 232226 | 0.79% |
| 28 Jul 2021 | 132.40 | 135.60 | 135.80 | 130.00 | 219974 | -1.93% |
| 27 Jul 2021 | 135.00 | 134.70 | 139.40 | 134.05 | 336272 | 1.01% |
| 26 Jul 2021 | 133.65 | 132.80 | 136.80 | 132.15 | 514350 | 0.30% |
| 23 Jul 2021 | 133.25 | 137.30 | 137.30 | 132.60 | 281362 | -2.27% |
| 22 Jul 2021 | 136.35 | 134.70 | 138.65 | 134.65 | 347058 | 1.83% |
| 20 Jul 2021 | 133.90 | 138.00 | 138.75 | 130.00 | 524106 | -3.53% |
| 19 Jul 2021 | 138.80 | 141.00 | 143.80 | 137.15 | 579371 | -3.00% |
| 16 Jul 2021 | 143.10 | 145.20 | 148.10 | 142.00 | 1405081 | -1.45% |
| 15 Jul 2021 | 145.20 | 135.90 | 147.35 | 134.50 | 4259567 | 7.08% |
| 14 Jul 2021 | 135.60 | 138.40 | 140.75 | 134.00 | 1931363 | -1.02% |
| 13 Jul 2021 | 137.00 | 128.60 | 138.00 | 127.20 | 3599304 | 8.47% |
| 12 Jul 2021 | 126.30 | 127.75 | 129.00 | 125.80 | 324498 | -0.43% |
| 09 Jul 2021 | 126.85 | 126.00 | 127.35 | 125.30 | 247234 | 1.08% |
| 08 Jul 2021 | 125.50 | 129.35 | 130.00 | 125.05 | 288819 | -2.18% |
| 07 Jul 2021 | 128.30 | 127.50 | 130.90 | 127.30 | 554339 | 1.18% |
| 06 Jul 2021 | 126.80 | 130.95 | 130.95 | 126.45 | 220967 | -1.59% |
| 05 Jul 2021 | 128.85 | 131.70 | 131.70 | 127.65 | 429592 | 2.42% |
| 02 Jul 2021 | 125.80 | 126.20 | 128.00 | 125.25 | 205360 | -0.16% |
| 01 Jul 2021 | 126.00 | 128.00 | 129.10 | 125.40 | 352923 | -1.72% |
| 30 Jun 2021 | 128.20 | 129.70 | 130.90 | 126.00 | 133692 | -1.16% |
| 29 Jun 2021 | 129.70 | 129.75 | 131.40 | 129.20 | 204729 | -0.04% |
| 28 Jun 2021 | 129.75 | 132.00 | 132.00 | 128.50 | 341451 | -0.08% |
| 25 Jun 2021 | 129.85 | 129.90 | 132.90 | 129.00 | 413959 | -0.04% |
| 24 Jun 2021 | 129.90 | 131.85 | 131.85 | 128.20 | 756579 | 0.04% |
| 23 Jun 2021 | 129.85 | 134.30 | 136.35 | 128.90 | 676004 | -2.29% |
| 22 Jun 2021 | 132.90 | 130.05 | 134.75 | 129.65 | 490073 | 2.19% |
| 21 Jun 2021 | 130.05 | 125.25 | 132.50 | 125.10 | 600484 | 1.36% |
| 18 Jun 2021 | 128.30 | 135.30 | 135.30 | 126.00 | 891709 | -4.43% |
| 17 Jun 2021 | 134.25 | 134.30 | 135.70 | 132.10 | 953686 | -0.96% |
| 16 Jun 2021 | 135.55 | 135.90 | 138.25 | 132.50 | 1196264 | 0.56% |
| 15 Jun 2021 | 134.80 | 138.40 | 138.40 | 134.00 | 615976 | -1.64% |
| 14 Jun 2021 | 137.05 | 137.55 | 140.55 | 136.45 | 985559 | 0.48% |
| 11 Jun 2021 | 136.40 | 138.90 | 139.95 | 135.80 | 344348 | -0.91% |
| 10 Jun 2021 | 137.65 | 134.70 | 139.30 | 134.70 | 650004 | 3.19% |
| 09 Jun 2021 | 133.40 | 137.70 | 138.00 | 132.00 | 703226 | -1.59% |
| 08 Jun 2021 | 135.55 | 135.40 | 141.95 | 134.05 | 3470058 | 0.11% |
| 07 Jun 2021 | 135.40 | 133.85 | 137.20 | 132.25 | 1412543 | 1.80% |
| 04 Jun 2021 | 133.00 | 134.50 | 136.45 | 132.00 | 1078865 | -2.17% |
| 03 Jun 2021 | 135.95 | 126.60 | 139.00 | 125.55 | 3900217 | 6.46% |
| 02 Jun 2021 | 127.70 | 123.70 | 129.80 | 123.40 | 1836419 | 1.59% |
| 01 Jun 2021 | 125.70 | 127.00 | 127.65 | 119.05 | 2658875 | 0.08% |
| 31 May 2021 | 125.60 | 114.50 | 129.55 | 113.55 | 8919724 | 10.56% |
| 28 May 2021 | 113.60 | 115.00 | 116.00 | 113.00 | 778617 | -0.22% |
| 27 May 2021 | 113.85 | 111.65 | 114.45 | 111.40 | 728106 | 2.61% |
| 26 May 2021 | 110.95 | 112.65 | 114.20 | 110.15 | 351833 | -1.51% |
| 25 May 2021 | 112.65 | 113.00 | 115.90 | 112.20 | 555867 | -0.04% |
| 24 May 2021 | 112.70 | 110.40 | 114.70 | 110.00 | 640398 | 2.08% |
| 21 May 2021 | 110.40 | 114.70 | 114.90 | 109.45 | 504118 | -2.13% |
| 20 May 2021 | 112.80 | 112.55 | 113.75 | 110.65 | 573731 | 0.13% |
| 19 May 2021 | 112.65 | 114.65 | 118.00 | 111.00 | 4370884 | 1.67% |
| 18 May 2021 | 110.80 | 108.50 | 111.80 | 107.65 | 851885 | 2.97% |
| 17 May 2021 | 107.60 | 106.00 | 108.40 | 104.35 | 616716 | 3.16% |
| 14 May 2021 | 104.30 | 104.45 | 108.50 | 103.65 | 839567 | 0.68% |
| 12 May 2021 | 103.60 | 107.45 | 108.20 | 103.10 | 459135 | -3.00% |
| 11 May 2021 | 106.80 | 107.10 | 108.80 | 106.15 | 375977 | -1.29% |
| 10 May 2021 | 108.20 | 109.95 | 111.70 | 107.10 | 863496 | -0.64% |
| 07 May 2021 | 108.90 | 111.00 | 113.70 | 108.00 | 2558560 | 0.46% |
| 06 May 2021 | 108.40 | 103.40 | 109.00 | 101.75 | 1726829 | 5.50% |
| 05 May 2021 | 102.75 | 103.30 | 103.35 | 99.50 | 565411 | 0.20% |
| 04 May 2021 | 102.55 | 102.00 | 103.95 | 100.10 | 706027 | 1.48% |
| 03 May 2021 | 101.05 | 100.90 | 101.55 | 99.20 | 289931 | -0.20% |
| 30 Apr 2021 | 101.25 | 99.30 | 101.95 | 98.10 | 489381 | 0.85% |
| 29 Apr 2021 | 100.40 | 103.00 | 103.65 | 99.55 | 332922 | -1.76% |
| 28 Apr 2021 | 102.20 | 98.90 | 104.70 | 98.35 | 1259369 | 4.07% |
| 27 Apr 2021 | 98.20 | 96.50 | 98.90 | 96.30 | 268707 | 1.18% |
| 26 Apr 2021 | 97.05 | 97.05 | 97.90 | 95.10 | 278900 | 0.94% |
| 23 Apr 2021 | 96.15 | 96.90 | 97.80 | 94.20 | 317115 | -0.05% |
| 22 Apr 2021 | 96.20 | 95.50 | 97.00 | 93.90 | 158299 | 0.26% |
| 20 Apr 2021 | 95.95 | 97.45 | 97.45 | 94.30 | 284811 | 1.86% |
| 19 Apr 2021 | 94.20 | 93.10 | 94.95 | 91.35 | 349560 | -2.23% |
| 16 Apr 2021 | 96.35 | 96.25 | 99.00 | 94.30 | 449663 | 0.21% |
| 15 Apr 2021 | 96.15 | 94.90 | 96.75 | 93.65 | 230682 | -0.67% |
| 13 Apr 2021 | 96.80 | 94.90 | 97.75 | 94.50 | 266763 | 2.81% |
| 12 Apr 2021 | 94.15 | 100.00 | 100.90 | 92.20 | 571682 | -7.88% |
| 09 Apr 2021 | 102.20 | 101.90 | 104.20 | 101.25 | 517494 | 0.20% |
| 08 Apr 2021 | 102.00 | 101.45 | 105.05 | 101.05 | 904418 | 1.34% |
| 07 Apr 2021 | 100.65 | 100.85 | 103.35 | 100.00 | 592873 | -0.40% |
| 06 Apr 2021 | 101.05 | 99.60 | 101.80 | 98.30 | 533097 | 2.07% |
| 05 Apr 2021 | 99.00 | 101.30 | 101.30 | 97.40 | 567571 | -2.32% |
| 01 Apr 2021 | 101.35 | 100.90 | 102.45 | 100.55 | 479422 | 0.85% |
| 31 Mar 2021 | 100.50 | 100.00 | 102.00 | 97.85 | 875779 | 1.72% |
| 30 Mar 2021 | 98.80 | 97.90 | 99.25 | 91.60 | 516956 | 3.78% |
| 26 Mar 2021 | 95.20 | 93.90 | 95.80 | 93.00 | 315364 | 2.81% |
| 25 Mar 2021 | 92.60 | 95.95 | 95.95 | 91.55 | 767284 | -3.69% |
| 24 Mar 2021 | 96.15 | 98.00 | 98.00 | 95.00 | 519905 | -1.94% |
| 23 Mar 2021 | 98.05 | 98.40 | 99.10 | 95.30 | 670703 | -0.41% |
| 22 Mar 2021 | 98.45 | 94.90 | 99.50 | 94.00 | 563828 | 4.57% |
| 19 Mar 2021 | 94.15 | 95.00 | 95.80 | 89.70 | 825388 | -2.08% |
| 18 Mar 2021 | 96.15 | 98.05 | 99.25 | 95.10 | 833267 | -1.54% |
| 17 Mar 2021 | 97.65 | 98.90 | 100.85 | 96.50 | 774316 | -0.76% |
| 16 Mar 2021 | 98.40 | 99.70 | 100.50 | 98.05 | 397103 | -0.66% |
| 15 Mar 2021 | 99.05 | 100.00 | 100.80 | 96.70 | 602930 | -1.25% |
| 12 Mar 2021 | 100.30 | 103.90 | 105.15 | 99.40 | 461190 | -2.86% |
| 10 Mar 2021 | 103.25 | 103.00 | 104.15 | 101.80 | 434147 | 1.62% |
| 09 Mar 2021 | 101.60 | 99.60 | 102.55 | 99.60 | 749337 | 2.89% |
| 08 Mar 2021 | 98.75 | 99.70 | 101.65 | 97.80 | 637406 | 1.02% |
| 05 Mar 2021 | 97.75 | 103.70 | 104.00 | 96.20 | 1161411 | -5.37% |
| 04 Mar 2021 | 103.30 | 103.00 | 105.50 | 102.70 | 951773 | -1.38% |
| 03 Mar 2021 | 104.75 | 108.50 | 109.60 | 103.55 | 1140159 | -3.10% |
| 02 Mar 2021 | 108.10 | 107.60 | 110.50 | 106.00 | 1337571 | 0.75% |
| 01 Mar 2021 | 107.30 | 104.50 | 108.10 | 103.30 | 2071939 | 4.02% |
| 26 Feb 2021 | 103.15 | 101.00 | 106.80 | 99.95 | 1976556 | 0.39% |
| 25 Feb 2021 | 102.75 | 100.30 | 105.70 | 100.15 | 1331403 | 3.42% |
| 24 Feb 2021 | 99.35 | 102.00 | 102.80 | 95.10 | 701114 | -1.73% |
| 23 Feb 2021 | 101.10 | 101.10 | 104.45 | 100.15 | 1971929 | 1.20% |
| 22 Feb 2021 | 99.90 | 99.75 | 102.80 | 98.25 | 1847438 | 0.81% |
| 19 Feb 2021 | 99.10 | 95.40 | 102.25 | 95.10 | 3344296 | 3.18% |
| 18 Feb 2021 | 96.05 | 94.90 | 97.75 | 94.40 | 472881 | 1.75% |
| 17 Feb 2021 | 94.40 | 95.30 | 96.60 | 93.80 | 365303 | -1.36% |
| 16 Feb 2021 | 95.70 | 95.25 | 96.95 | 94.00 | 323575 | 0.63% |
| 15 Feb 2021 | 95.10 | 98.45 | 98.95 | 94.60 | 469227 | -2.66% |
| 12 Feb 2021 | 97.70 | 95.00 | 99.20 | 95.00 | 1600415 | 3.99% |
| 11 Feb 2021 | 93.95 | 92.85 | 96.55 | 92.80 | 589843 | 0.97% |
| 10 Feb 2021 | 93.05 | 93.65 | 94.90 | 92.65 | 708002 | -0.85% |
| 09 Feb 2021 | 93.85 | 96.95 | 98.10 | 92.75 | 656549 | -2.95% |
| 08 Feb 2021 | 96.70 | 96.75 | 98.35 | 96.05 | 551446 | 0.47% |
| 05 Feb 2021 | 96.25 | 100.20 | 100.65 | 95.80 | 1013462 | -3.07% |
| 04 Feb 2021 | 99.30 | 98.00 | 101.00 | 96.05 | 2168623 | 2.58% |
| 03 Feb 2021 | 96.80 | 97.85 | 99.60 | 95.60 | 1286914 | -0.36% |
| 02 Feb 2021 | 97.15 | 92.20 | 98.00 | 91.80 | 2430821 | 6.12% |
| 01 Feb 2021 | 91.55 | 89.45 | 92.95 | 87.50 | 636871 | 2.63% |
| 29 Jan 2021 | 89.20 | 91.00 | 91.45 | 87.65 | 641311 | -0.61% |
| 28 Jan 2021 | 89.75 | 87.00 | 90.70 | 86.40 | 930944 | 1.93% |
| 27 Jan 2021 | 88.05 | 87.00 | 89.45 | 85.65 | 661111 | 0.28% |
| 25 Jan 2021 | 87.80 | 91.95 | 92.20 | 87.25 | 733641 | -4.93% |
| 22 Jan 2021 | 92.35 | 86.40 | 94.10 | 86.00 | 2464907 | 6.58% |
| 21 Jan 2021 | 86.65 | 89.80 | 90.60 | 85.20 | 444675 | -2.53% |
| 20 Jan 2021 | 88.90 | 89.30 | 90.70 | 87.70 | 625354 | -0.45% |
| 19 Jan 2021 | 89.30 | 86.10 | 89.90 | 86.10 | 342396 | 4.20% |
| 18 Jan 2021 | 85.70 | 88.60 | 88.80 | 84.45 | 509071 | -2.78% |
| 15 Jan 2021 | 88.15 | 89.30 | 89.85 | 87.30 | 460917 | -1.01% |
| 14 Jan 2021 | 89.05 | 90.10 | 90.70 | 88.50 | 434040 | -0.67% |
| 13 Jan 2021 | 89.65 | 90.70 | 92.50 | 88.40 | 549081 | -0.50% |
| 12 Jan 2021 | 90.10 | 89.50 | 92.15 | 89.35 | 791817 | 0.67% |
| 11 Jan 2021 | 89.50 | 93.25 | 93.40 | 89.00 | 1464231 | -3.56% |
| 08 Jan 2021 | 92.80 | 94.25 | 95.30 | 92.20 | 499306 | -1.28% |
| 07 Jan 2021 | 94.00 | 95.45 | 96.50 | 93.30 | 793081 | -0.69% |
| 06 Jan 2021 | 94.65 | 95.45 | 98.50 | 93.20 | 1860021 | -0.42% |
| 05 Jan 2021 | 95.05 | 92.95 | 96.20 | 91.10 | 1724466 | 2.20% |
| 04 Jan 2021 | 93.00 | 91.60 | 93.70 | 90.05 | 1068595 | 2.54% |
| 01 Jan 2021 | 90.70 | 89.80 | 91.75 | 89.00 | 409494 | 1.11% |
| 31 Dec 2020 | 89.70 | 90.30 | 91.70 | 89.00 | 488298 | -0.77% |
| 30 Dec 2020 | 90.40 | 92.00 | 92.90 | 90.00 | 460587 | -0.88% |
| 29 Dec 2020 | 91.20 | 95.00 | 95.45 | 90.00 | 1243362 | -1.35% |
| 28 Dec 2020 | 92.45 | 91.50 | 93.25 | 89.65 | 1023638 | 4.58% |
| 24 Dec 2020 | 88.40 | 86.90 | 89.80 | 86.00 | 965974 | 3.57% |
| 23 Dec 2020 | 85.35 | 85.30 | 86.00 | 82.95 | 932414 | 3.52% |
| 22 Dec 2020 | 82.45 | 80.50 | 85.70 | 77.25 | 1363107 | 0.12% |
| 21 Dec 2020 | 82.35 | 92.60 | 92.60 | 80.20 | 1042910 | -10.68% |
| 18 Dec 2020 | 92.20 | 92.70 | 94.00 | 90.00 | 1318370 | 0.16% |
| 17 Dec 2020 | 92.05 | 93.80 | 95.50 | 91.75 | 1188295 | -1.29% |
| 16 Dec 2020 | 93.25 | 95.00 | 96.00 | 92.50 | 739656 | -2.20% |
| 15 Dec 2020 | 95.35 | 92.80 | 95.75 | 90.75 | 2582667 | 2.58% |
| 14 Dec 2020 | 92.95 | 88.50 | 93.95 | 88.10 | 2511029 | 5.63% |
| 11 Dec 2020 | 88.00 | 87.70 | 91.45 | 86.50 | 2070443 | 0.92% |
| 10 Dec 2020 | 87.20 | 87.00 | 87.75 | 83.65 | 1226793 | 0.23% |
| 09 Dec 2020 | 87.00 | 83.25 | 88.45 | 83.00 | 2163117 | 5.33% |
| 08 Dec 2020 | 82.60 | 85.75 | 85.95 | 82.00 | 974594 | -2.88% |
| 07 Dec 2020 | 85.05 | 84.80 | 86.50 | 83.20 | 2142923 | 0.71% |
| 04 Dec 2020 | 84.45 | 82.25 | 85.80 | 82.25 | 1957525 | 2.80% |
| 03 Dec 2020 | 82.15 | 83.00 | 84.40 | 81.60 | 733995 | -0.90% |
| 02 Dec 2020 | 82.90 | 84.80 | 85.25 | 81.85 | 1299291 | -1.66% |
| 01 Dec 2020 | 84.30 | 81.40 | 85.00 | 81.30 | 1887779 | 3.50% |
| 27 Nov 2020 | 81.45 | 79.95 | 82.20 | 78.80 | 1748087 | 1.69% |
| 26 Nov 2020 | 80.10 | 76.55 | 80.80 | 76.25 | 2577935 | 5.74% |
| 25 Nov 2020 | 75.75 | 77.95 | 78.50 | 75.10 | 1379665 | -2.38% |
| 24 Nov 2020 | 77.60 | 78.00 | 78.50 | 76.20 | 1541826 | 0.19% |
| 23 Nov 2020 | 77.45 | 74.90 | 78.00 | 74.40 | 3415163 | 5.23% |
| 20 Nov 2020 | 73.60 | 71.90 | 74.60 | 71.20 | 2669751 | 4.62% |
| 19 Nov 2020 | 70.35 | 69.80 | 73.90 | 69.50 | 3428663 | 0.79% |
| 18 Nov 2020 | 69.80 | 70.25 | 72.35 | 69.70 | 1746609 | -0.50% |
| 17 Nov 2020 | 70.15 | 71.50 | 71.90 | 69.05 | 538630 | -1.54% |
| 14 Nov 2020 | 71.25 | 71.20 | 71.50 | 70.80 | 155571 | 1.71% |
| 13 Nov 2020 | 70.05 | 70.20 | 71.50 | 69.75 | 407146 | -1.96% |
| 12 Nov 2020 | 71.45 | 69.50 | 72.25 | 68.00 | 907727 | 3.33% |
| 11 Nov 2020 | 69.15 | 68.35 | 69.70 | 66.85 | 806746 | 2.07% |
| 10 Nov 2020 | 67.75 | 69.00 | 69.00 | 67.50 | 345591 | -0.88% |
| 09 Nov 2020 | 68.35 | 69.15 | 70.00 | 67.60 | 730137 | -0.36% |
| 06 Nov 2020 | 68.60 | 70.75 | 72.40 | 66.10 | 1025549 | -2.42% |
| 05 Nov 2020 | 70.30 | 67.10 | 78.00 | 67.10 | 1103406 | 5.63% |
| 04 Nov 2020 | 66.55 | 67.25 | 67.25 | 65.80 | 190794 | 1.06% |
| 03 Nov 2020 | 65.85 | 67.50 | 68.95 | 65.20 | 443522 | -1.42% |
| 02 Nov 2020 | 66.80 | 69.85 | 69.85 | 66.30 | 277117 | -1.26% |
| 30 Oct 2020 | 67.65 | 68.15 | 69.95 | 67.25 | 130581 | -1.31% |
| 29 Oct 2020 | 68.55 | 67.05 | 69.50 | 66.85 | 168659 | 0.66% |
| 28 Oct 2020 | 68.10 | 69.00 | 70.30 | 67.60 | 254666 | -1.59% |
| 27 Oct 2020 | 69.20 | 70.25 | 70.25 | 68.25 | 198698 | -0.29% |
| 26 Oct 2020 | 69.40 | 71.45 | 72.00 | 69.10 | 337174 | -2.25% |
| 23 Oct 2020 | 71.00 | 69.25 | 72.00 | 68.70 | 644295 | 3.35% |
| 22 Oct 2020 | 68.70 | 68.85 | 69.55 | 68.35 | 133989 | 0.07% |
| 21 Oct 2020 | 68.65 | 69.40 | 70.35 | 68.30 | 213607 | -0.07% |
| 20 Oct 2020 | 68.70 | 67.85 | 69.80 | 67.65 | 193889 | 1.70% |
| 19 Oct 2020 | 67.55 | 67.90 | 67.90 | 67.00 | 107222 | 1.20% |
| 16 Oct 2020 | 66.75 | 66.90 | 67.80 | 66.15 | 205567 | 1.83% |
| 15 Oct 2020 | 65.55 | 68.00 | 69.05 | 65.10 | 366714 | -3.60% |
| 14 Oct 2020 | 68.00 | 69.00 | 69.00 | 67.55 | 271097 | -1.23% |
| 13 Oct 2020 | 68.85 | 69.50 | 69.70 | 68.25 | 216751 | -0.22% |
| 12 Oct 2020 | 69.00 | 71.00 | 73.50 | 66.80 | 1045452 | -1.78% |
| 09 Oct 2020 | 70.25 | 70.05 | 71.45 | 70.05 | 130874 | -0.85% |
| 08 Oct 2020 | 70.85 | 72.00 | 72.50 | 70.55 | 182084 | -1.05% |
| 07 Oct 2020 | 71.60 | 72.10 | 73.25 | 71.00 | 148441 | -0.49% |
| 06 Oct 2020 | 71.95 | 73.00 | 74.00 | 71.40 | 245445 | -0.55% |
| 05 Oct 2020 | 72.35 | 72.25 | 73.65 | 72.00 | 169816 | 0.49% |
| 01 Oct 2020 | 72.00 | 73.25 | 74.40 | 71.55 | 239395 | -1.64% |
| 30 Sep 2020 | 73.20 | 71.00 | 74.00 | 69.70 | 895738 | 3.76% |
| 29 Sep 2020 | 70.55 | 72.90 | 72.90 | 70.15 | 142544 | -1.19% |
| 28 Sep 2020 | 71.40 | 71.05 | 72.40 | 71.00 | 166470 | 1.13% |
| 25 Sep 2020 | 70.60 | 69.10 | 70.90 | 68.20 | 182791 | 2.47% |
| 24 Sep 2020 | 68.90 | 69.10 | 70.60 | 68.05 | 200090 | -1.92% |
| 23 Sep 2020 | 70.25 | 72.30 | 73.75 | 69.50 | 243720 | -2.23% |
| 22 Sep 2020 | 71.85 | 69.90 | 73.00 | 66.40 | 654304 | 3.46% |
| 21 Sep 2020 | 69.45 | 72.45 | 72.90 | 68.95 | 322621 | -4.14% |
| 18 Sep 2020 | 72.45 | 72.90 | 73.35 | 71.80 | 273295 | 0.21% |
| 17 Sep 2020 | 72.30 | 74.65 | 75.35 | 71.80 | 349404 | -3.08% |
| 16 Sep 2020 | 74.60 | 74.70 | 75.50 | 73.10 | 685260 | 0.07% |
| 15 Sep 2020 | 74.55 | 77.50 | 78.45 | 74.15 | 614198 | -2.68% |
| 14 Sep 2020 | 76.60 | 72.00 | 77.15 | 71.50 | 1371511 | 8.50% |
| 11 Sep 2020 | 70.60 | 71.25 | 72.15 | 70.20 | 206693 | -1.26% |
| 10 Sep 2020 | 71.50 | 71.45 | 72.50 | 71.10 | 150892 | 0.63% |
| 09 Sep 2020 | 71.05 | 70.80 | 71.70 | 68.20 | 255828 | -0.84% |
| 08 Sep 2020 | 71.65 | 73.80 | 74.40 | 70.15 | 265822 | -2.18% |
| 07 Sep 2020 | 73.25 | 74.70 | 74.85 | 72.55 | 260243 | -1.41% |
| 04 Sep 2020 | 74.30 | 74.40 | 77.40 | 73.15 | 434123 | -2.04% |
| 03 Sep 2020 | 75.85 | 76.40 | 77.90 | 75.20 | 393504 | -0.13% |
| 02 Sep 2020 | 75.95 | 75.30 | 76.70 | 74.10 | 406120 | 1.54% |
| 01 Sep 2020 | 74.80 | 73.60 | 75.55 | 72.05 | 338459 | 1.70% |
| 31 Aug 2020 | 73.55 | 80.00 | 80.20 | 72.15 | 1271282 | -7.48% |
| 28 Aug 2020 | 79.50 | 81.35 | 81.50 | 79.00 | 551087 | -1.43% |
| 27 Aug 2020 | 80.65 | 82.65 | 83.00 | 80.25 | 929602 | -0.49% |
| 26 Aug 2020 | 81.05 | 80.70 | 82.70 | 80.30 | 1209114 | 1.57% |
| 25 Aug 2020 | 79.80 | 81.05 | 83.80 | 77.70 | 2876035 | -1.05% |
| 24 Aug 2020 | 80.65 | 79.75 | 81.90 | 79.40 | 2910838 | 1.96% |
| 21 Aug 2020 | 79.10 | 78.75 | 81.00 | 78.20 | 1989794 | 1.93% |
| 20 Aug 2020 | 77.60 | 77.05 | 79.45 | 76.05 | 1306003 | 0.78% |
| 19 Aug 2020 | 77.00 | 79.00 | 80.20 | 76.65 | 2501193 | -2.10% |
| 18 Aug 2020 | 78.65 | 75.00 | 81.80 | 75.00 | 7064915 | 6.72% |
| 17 Aug 2020 | 73.70 | 73.50 | 75.50 | 71.50 | 623268 | 2.01% |
| 14 Aug 2020 | 72.25 | 74.00 | 74.70 | 71.00 | 547316 | -3.09% |
| 13 Aug 2020 | 74.55 | 73.45 | 76.00 | 72.70 | 968078 | 2.26% |
| 12 Aug 2020 | 72.90 | 73.20 | 74.00 | 72.50 | 360753 | -0.55% |
| 11 Aug 2020 | 73.30 | 74.00 | 76.40 | 72.60 | 648631 | -0.07% |
| 10 Aug 2020 | 73.35 | 71.40 | 75.20 | 71.35 | 1064927 | 3.53% |
| 07 Aug 2020 | 70.85 | 72.20 | 72.20 | 70.30 | 411426 | -1.60% |
| 06 Aug 2020 | 72.00 | 68.80 | 72.90 | 68.60 | 1423578 | 5.57% |
| 05 Aug 2020 | 68.20 | 68.10 | 68.85 | 67.55 | 343445 | 1.26% |
| 04 Aug 2020 | 67.35 | 68.50 | 68.50 | 67.05 | 255388 | -0.44% |
| 03 Aug 2020 | 67.65 | 67.30 | 67.95 | 66.60 | 277956 | 1.27% |
| 31 Jul 2020 | 66.80 | 67.00 | 67.50 | 66.30 | 227445 | -0.52% |
| 30 Jul 2020 | 67.15 | 67.90 | 67.95 | 66.75 | 271690 | 0.00% |
| 29 Jul 2020 | 67.15 | 67.55 | 68.85 | 66.70 | 340943 | -0.22% |
| 28 Jul 2020 | 67.30 | 68.50 | 70.20 | 66.75 | 691311 | -0.37% |
| 27 Jul 2020 | 67.55 | 70.70 | 71.05 | 66.80 | 478983 | -3.64% |
| 24 Jul 2020 | 70.10 | 71.60 | 71.60 | 69.05 | 632240 | -2.50% |
| 23 Jul 2020 | 71.90 | 70.55 | 72.10 | 70.15 | 747662 | 2.79% |
| 22 Jul 2020 | 69.95 | 71.45 | 71.45 | 69.70 | 446008 | -1.34% |
| 21 Jul 2020 | 70.90 | 70.95 | 71.60 | 70.15 | 1666901 | 0.78% |
| 20 Jul 2020 | 70.35 | 70.45 | 71.70 | 69.25 | 3014763 | 0.64% |
| 17 Jul 2020 | 69.90 | 67.00 | 70.80 | 67.00 | 5457684 | 5.59% |
| 16 Jul 2020 | 66.20 | 65.00 | 67.00 | 63.55 | 2010812 | -3.71% |
| 15 Jul 2020 | 68.75 | 71.70 | 73.20 | 67.50 | 781489 | -3.03% |
| 14 Jul 2020 | 70.90 | 71.20 | 72.30 | 70.15 | 497017 | -0.84% |
| 13 Jul 2020 | 71.50 | 73.50 | 73.75 | 71.00 | 528272 | -2.05% |
| 10 Jul 2020 | 73.00 | 74.00 | 75.30 | 72.50 | 792439 | -2.01% |
| 09 Jul 2020 | 74.50 | 73.20 | 76.30 | 72.70 | 1493623 | 2.48% |
| 08 Jul 2020 | 72.70 | 72.40 | 74.45 | 71.70 | 1633356 | 0.97% |
| 07 Jul 2020 | 72.00 | 71.70 | 73.20 | 70.80 | 817355 | 0.56% |
| 06 Jul 2020 | 71.60 | 71.35 | 72.50 | 70.55 | 1018052 | 1.20% |
| 03 Jul 2020 | 70.75 | 74.65 | 74.65 | 70.50 | 1709403 | -4.46% |
| 02 Jul 2020 | 74.05 | 75.00 | 76.60 | 73.50 | 1170890 | -1.40% |
| 01 Jul 2020 | 75.10 | 72.70 | 76.95 | 72.35 | 2782303 | 2.46% |
| 30 Jun 2020 | 73.30 | 73.55 | 74.15 | 70.00 | 1381606 | 0.48% |
| 29 Jun 2020 | 72.95 | 72.50 | 74.00 | 70.35 | 1024626 | -0.68% |
| 26 Jun 2020 | 73.45 | 73.05 | 74.70 | 72.15 | 1762027 | 0.89% |
| 25 Jun 2020 | 72.80 | 70.50 | 74.35 | 70.10 | 2288218 | 1.96% |
| 24 Jun 2020 | 71.40 | 71.20 | 74.30 | 70.05 | 3242806 | 1.06% |
| 23 Jun 2020 | 70.65 | 70.50 | 72.00 | 69.50 | 1630910 | 1.00% |
| 22 Jun 2020 | 69.95 | 68.90 | 72.40 | 67.50 | 2380307 | 2.42% |
| 19 Jun 2020 | 68.30 | 70.00 | 72.85 | 67.10 | 4076115 | 0.07% |
| 18 Jun 2020 | 68.25 | 60.25 | 69.50 | 59.55 | 5450883 | 13.18% |
| 17 Jun 2020 | 60.30 | 60.40 | 61.75 | 59.20 | 1102572 | 0.08% |
| 16 Jun 2020 | 60.25 | 62.40 | 62.95 | 58.50 | 641657 | -2.03% |
| 15 Jun 2020 | 61.50 | 63.10 | 63.45 | 60.60 | 594391 | -2.23% |
| 12 Jun 2020 | 62.90 | 59.85 | 64.00 | 59.15 | 1089158 | 0.08% |
| 11 Jun 2020 | 62.85 | 63.15 | 66.00 | 62.15 | 1025697 | -0.48% |
| 10 Jun 2020 | 63.15 | 63.50 | 64.90 | 62.40 | 824934 | 0.24% |
| 09 Jun 2020 | 63.00 | 64.75 | 66.30 | 62.45 | 1502497 | -1.79% |
| 08 Jun 2020 | 64.15 | 64.10 | 67.90 | 63.25 | 3437439 | 2.07% |
| 05 Jun 2020 | 62.85 | 59.30 | 64.30 | 59.20 | 4773543 | 7.34% |
| 04 Jun 2020 | 58.55 | 60.00 | 60.50 | 58.25 | 787944 | -1.60% |
| 03 Jun 2020 | 59.50 | 59.55 | 61.05 | 59.25 | 1599572 | 0.93% |
| 02 Jun 2020 | 58.95 | 60.60 | 60.60 | 58.70 | 812617 | -1.26% |
| 01 Jun 2020 | 59.70 | 59.90 | 61.75 | 59.05 | 2205905 | 1.88% |
| 29 May 2020 | 58.60 | 57.25 | 60.65 | 56.85 | 2036035 | 2.99% |
| 28 May 2020 | 56.90 | 56.75 | 57.70 | 56.00 | 815957 | 1.70% |
| 27 May 2020 | 55.95 | 57.80 | 57.80 | 55.55 | 301309 | -2.01% |
| 26 May 2020 | 57.10 | 58.15 | 59.25 | 56.80 | 175024 | -1.38% |
| 22 May 2020 | 57.90 | 58.35 | 59.90 | 57.25 | 210233 | -3.10% |
| 21 May 2020 | 59.75 | 58.00 | 61.00 | 57.95 | 1082947 | 1.01% |
| 20 May 2020 | 59.15 | 53.60 | 60.90 | 53.60 | 676150 | 9.33% |
| 19 May 2020 | 54.10 | 56.30 | 57.00 | 53.70 | 171931 | -1.73% |
| 18 May 2020 | 55.05 | 57.50 | 58.80 | 54.80 | 221944 | -5.66% |
| 15 May 2020 | 58.35 | 59.50 | 60.00 | 58.00 | 160374 | -1.85% |
| 14 May 2020 | 59.45 | 58.70 | 63.20 | 58.65 | 428168 | -1.65% |
| 13 May 2020 | 60.45 | 59.90 | 60.90 | 57.50 | 461133 | 8.24% |
| 12 May 2020 | 55.85 | 57.90 | 58.00 | 54.70 | 442290 | -3.87% |
| 11 May 2020 | 58.10 | 58.40 | 61.65 | 57.60 | 399929 | 0.43% |
| 08 May 2020 | 57.85 | 60.15 | 60.70 | 57.65 | 225369 | -2.20% |
| 07 May 2020 | 59.15 | 59.80 | 61.80 | 58.60 | 371136 | -0.59% |
| 06 May 2020 | 59.50 | 62.20 | 62.20 | 58.65 | 503369 | -2.78% |
| 05 May 2020 | 61.20 | 65.10 | 65.70 | 60.10 | 245540 | -4.00% |
| 04 May 2020 | 63.75 | 66.90 | 66.90 | 62.65 | 366032 | -7.27% |
| 30 Apr 2020 | 68.75 | 69.90 | 70.50 | 68.40 | 1079236 | -0.29% |
| 29 Apr 2020 | 68.95 | 68.00 | 70.80 | 67.60 | 985073 | 1.62% |
| 28 Apr 2020 | 67.85 | 71.20 | 71.70 | 67.50 | 328753 | -3.62% |
| 27 Apr 2020 | 70.40 | 67.00 | 73.40 | 66.20 | 1253435 | 6.75% |
| 24 Apr 2020 | 65.95 | 67.00 | 70.30 | 65.50 | 233209 | -2.51% |
| 23 Apr 2020 | 67.65 | 69.00 | 69.90 | 67.25 | 189688 | -0.81% |
| 22 Apr 2020 | 68.20 | 70.00 | 70.50 | 67.40 | 358980 | -2.64% |
| 21 Apr 2020 | 70.05 | 75.05 | 76.30 | 62.65 | 436529 | -10.54% |
| 20 Apr 2020 | 78.30 | 76.90 | 82.00 | 74.65 | 533461 | 2.55% |
| 17 Apr 2020 | 76.35 | 69.00 | 77.80 | 65.00 | 1322264 | 13.96% |
| 16 Apr 2020 | 67.00 | 63.50 | 68.25 | 63.00 | 340176 | 6.18% |
| 15 Apr 2020 | 63.10 | 64.00 | 68.30 | 62.00 | 401762 | 1.28% |
| 13 Apr 2020 | 62.30 | 65.00 | 65.00 | 60.00 | 182647 | -4.96% |
| 09 Apr 2020 | 65.55 | 58.00 | 66.90 | 58.00 | 737374 | 16.64% |
| 08 Apr 2020 | 56.20 | 53.95 | 56.50 | 53.85 | 901245 | 4.07% |
| 07 Apr 2020 | 54.00 | 57.00 | 57.40 | 53.45 | 182727 | 1.03% |
| 03 Apr 2020 | 53.45 | 57.00 | 57.80 | 52.75 | 133004 | -5.73% |
| 01 Apr 2020 | 56.70 | 59.50 | 59.50 | 56.00 | 56826 | -1.73% |
| 31 Mar 2020 | 57.70 | 58.00 | 62.00 | 57.45 | 75486 | 0.26% |
| 30 Mar 2020 | 57.55 | 59.90 | 59.90 | 56.70 | 36404 | -2.54% |
| 27 Mar 2020 | 59.05 | 62.50 | 64.50 | 58.65 | 77829 | -1.75% |
| 26 Mar 2020 | 60.10 | 60.00 | 63.85 | 59.10 | 1020100 | 0.08% |
| 25 Mar 2020 | 60.05 | 58.00 | 60.90 | 56.70 | 40086 | 3.45% |
| 24 Mar 2020 | 58.05 | 60.20 | 63.00 | 56.20 | 58210 | -4.05% |
| 23 Mar 2020 | 60.50 | 57.10 | 64.55 | 57.05 | 98830 | -4.50% |
| 20 Mar 2020 | 63.35 | 57.60 | 63.35 | 56.20 | 166993 | 9.98% |
| 19 Mar 2020 | 57.60 | 62.95 | 68.90 | 56.80 | 233284 | -8.72% |
| 18 Mar 2020 | 63.10 | 74.10 | 75.00 | 61.50 | 284589 | -14.15% |
| 17 Mar 2020 | 73.50 | 71.50 | 77.30 | 71.50 | 174375 | 0.00% |
| 16 Mar 2020 | 73.50 | 75.50 | 78.50 | 70.30 | 356095 | -7.66% |
| 13 Mar 2020 | 79.60 | 74.00 | 82.50 | 67.85 | 266918 | -6.13% |
| 12 Mar 2020 | 84.80 | 83.15 | 88.20 | 74.55 | 224315 | -6.66% |
| 11 Mar 2020 | 90.85 | 92.00 | 96.00 | 88.80 | 167205 | -4.17% |
| 09 Mar 2020 | 94.80 | 99.05 | 99.05 | 93.80 | 180843 | -4.48% |
| 06 Mar 2020 | 99.25 | 99.60 | 101.60 | 95.75 | 308042 | -2.36% |
| 05 Mar 2020 | 101.65 | 103.05 | 107.00 | 101.00 | 122407 | -1.74% |
| 04 Mar 2020 | 103.45 | 100.05 | 105.50 | 99.65 | 339209 | 2.83% |
| 03 Mar 2020 | 100.60 | 101.80 | 103.80 | 98.60 | 104723 | 1.72% |
| 02 Mar 2020 | 98.90 | 109.00 | 111.35 | 97.00 | 168019 | -7.53% |
| 28 Feb 2020 | 106.95 | 108.25 | 108.25 | 103.50 | 215952 | -2.73% |
| 27 Feb 2020 | 109.95 | 111.00 | 112.20 | 105.25 | 285213 | -2.01% |
| 26 Feb 2020 | 112.20 | 115.45 | 117.45 | 111.25 | 147085 | -2.82% |
| 25 Feb 2020 | 115.45 | 117.80 | 119.75 | 114.60 | 239099 | -1.28% |
| 24 Feb 2020 | 116.95 | 114.20 | 120.90 | 113.50 | 947522 | 1.34% |
| 20 Feb 2020 | 115.40 | 113.00 | 116.30 | 111.00 | 279844 | 2.53% |
| 19 Feb 2020 | 112.55 | 113.35 | 114.75 | 111.00 | 144607 | 0.85% |
| 18 Feb 2020 | 111.60 | 112.85 | 113.40 | 107.15 | 171096 | -0.62% |
| 17 Feb 2020 | 112.30 | 112.00 | 115.70 | 111.15 | 207978 | 0.94% |
| 14 Feb 2020 | 111.25 | 117.00 | 117.15 | 110.70 | 222904 | -5.04% |
| 13 Feb 2020 | 117.15 | 117.90 | 122.00 | 115.55 | 1150725 | 0.47% |
| 12 Feb 2020 | 116.60 | 108.10 | 119.40 | 108.10 | 1451276 | 6.34% |
| 11 Feb 2020 | 109.65 | 114.00 | 114.00 | 108.35 | 209511 | -1.48% |
| 10 Feb 2020 | 111.30 | 109.30 | 114.00 | 107.30 | 328842 | 0.59% |
| 07 Feb 2020 | 110.65 | 104.00 | 116.00 | 102.15 | 1421268 | 8.11% |
| 06 Feb 2020 | 102.35 | 102.50 | 105.95 | 101.20 | 179264 | -0.63% |
| 05 Feb 2020 | 103.00 | 105.00 | 107.20 | 100.20 | 243019 | -1.53% |
| 04 Feb 2020 | 104.60 | 97.30 | 105.70 | 97.30 | 290002 | 8.11% |
| 03 Feb 2020 | 96.75 | 95.10 | 100.70 | 95.10 | 111537 | -1.07% |
| 01 Feb 2020 | 97.80 | 102.40 | 103.80 | 96.50 | 153456 | -5.05% |
| 31 Jan 2020 | 103.00 | 101.40 | 105.90 | 97.20 | 236108 | 1.28% |
| 30 Jan 2020 | 101.70 | 104.70 | 104.75 | 101.25 | 158697 | -2.35% |
| 29 Jan 2020 | 104.15 | 105.35 | 107.00 | 103.10 | 148350 | 0.00% |
| 28 Jan 2020 | 104.15 | 106.90 | 107.20 | 102.90 | 109909 | -1.51% |
| 27 Jan 2020 | 105.75 | 107.10 | 109.00 | 105.25 | 112069 | -1.26% |
| 24 Jan 2020 | 107.10 | 107.00 | 109.60 | 106.55 | 192591 | -0.19% |
| 23 Jan 2020 | 107.30 | 105.20 | 109.35 | 103.05 | 385718 | 2.88% |
| 22 Jan 2020 | 104.30 | 106.35 | 106.95 | 103.75 | 233482 | -0.05% |
| 21 Jan 2020 | 104.35 | 105.95 | 108.35 | 103.65 | 140869 | -1.56% |
| 20 Jan 2020 | 106.00 | 109.20 | 110.25 | 105.25 | 170101 | -3.11% |
| 17 Jan 2020 | 109.40 | 109.85 | 111.00 | 108.85 | 433757 | 0.51% |
| 16 Jan 2020 | 108.85 | 111.10 | 111.60 | 108.25 | 225134 | -0.91% |
| 15 Jan 2020 | 109.85 | 108.10 | 114.40 | 108.10 | 527764 | 0.97% |
| 14 Jan 2020 | 108.80 | 110.85 | 111.70 | 108.45 | 221776 | -1.85% |
| 13 Jan 2020 | 110.85 | 109.80 | 113.80 | 109.45 | 576849 | 2.88% |
| 10 Jan 2020 | 107.75 | 104.40 | 117.25 | 102.95 | 2461276 | 4.36% |
| 09 Jan 2020 | 103.25 | 100.90 | 104.00 | 99.70 | 345417 | 4.08% |
| 08 Jan 2020 | 99.20 | 96.30 | 101.35 | 96.30 | 241872 | 0.97% |
| 07 Jan 2020 | 98.25 | 100.40 | 105.00 | 96.25 | 144896 | -0.10% |
| 06 Jan 2020 | 98.35 | 97.20 | 99.80 | 96.15 | 218808 | -1.75% |
| 03 Jan 2020 | 100.10 | 100.00 | 103.90 | 99.00 | 211341 | 0.00% |
| 02 Jan 2020 | 100.10 | 99.75 | 104.25 | 98.50 | 632337 | 1.11% |
| 01 Jan 2020 | 99.00 | 100.95 | 101.30 | 98.30 | 99675 | -1.35% |
| 31 Dec 2019 | 100.35 | 99.85 | 104.45 | 99.60 | 214654 | 0.75% |
| 30 Dec 2019 | 99.60 | 103.95 | 104.50 | 99.00 | 259406 | -4.18% |
| 27 Dec 2019 | 103.95 | 96.50 | 108.40 | 95.05 | 1882531 | 7.72% |
| 26 Dec 2019 | 96.50 | 90.50 | 99.90 | 90.50 | 762671 | 6.81% |
| 24 Dec 2019 | 90.35 | 92.60 | 92.60 | 90.00 | 63727 | -0.99% |
| 23 Dec 2019 | 91.25 | 93.95 | 93.95 | 91.00 | 77488 | -1.99% |
| 20 Dec 2019 | 93.10 | 93.70 | 93.75 | 92.80 | 81577 | 0.11% |
| 19 Dec 2019 | 93.00 | 91.45 | 93.70 | 90.05 | 209779 | 2.54% |
| 18 Dec 2019 | 90.70 | 91.95 | 92.00 | 90.10 | 56273 | -0.44% |
| 17 Dec 2019 | 91.10 | 93.70 | 93.70 | 90.50 | 92631 | -1.67% |
| 16 Dec 2019 | 92.65 | 92.45 | 93.30 | 90.00 | 146803 | 0.93% |
| 13 Dec 2019 | 91.80 | 93.80 | 93.95 | 91.15 | 101322 | -2.24% |
| 12 Dec 2019 | 93.90 | 90.75 | 95.70 | 90.75 | 157405 | 3.87% |
| 11 Dec 2019 | 90.40 | 92.65 | 92.80 | 88.00 | 248422 | -2.38% |
| 10 Dec 2019 | 92.60 | 92.80 | 93.80 | 91.70 | 116287 | 1.26% |
| 09 Dec 2019 | 91.45 | 91.30 | 93.00 | 90.30 | 51716 | 0.16% |
| 06 Dec 2019 | 91.30 | 95.00 | 99.00 | 90.20 | 142133 | -2.61% |
| 05 Dec 2019 | 93.75 | 89.95 | 96.50 | 86.30 | 356084 | 6.11% |
| 04 Dec 2019 | 88.35 | 90.40 | 91.90 | 88.00 | 82943 | -1.94% |
| 03 Dec 2019 | 90.10 | 88.00 | 94.50 | 87.90 | 789632 | 2.62% |
| 02 Dec 2019 | 87.80 | 90.80 | 91.10 | 86.25 | 114551 | -3.30% |
| 29 Nov 2019 | 90.80 | 92.25 | 92.25 | 90.50 | 79772 | -0.93% |
| 28 Nov 2019 | 91.65 | 93.25 | 93.25 | 91.00 | 83696 | -0.92% |
| 27 Nov 2019 | 92.50 | 92.70 | 96.15 | 91.65 | 291635 | 1.43% |
| 26 Nov 2019 | 91.20 | 93.00 | 93.35 | 91.00 | 87408 | -1.30% |
