Motilal Oswal Financial Services Ltd
NSE :MOTILALOFS BSE :532892 Sector : Stock/ Commodity BrokersBuy, Sell or Hold MOTILALOFS ?
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
MOTILALOFS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 May 2024 | 2290.55 | 2414.30 | 2420.30 | 2255.00 | 313358 | -4.80% |
| 18 May 2024 | 2406.15 | 2372.95 | 2424.00 | 2350.10 | 45426 | 1.96% |
| 17 May 2024 | 2359.95 | 2348.50 | 2373.05 | 2297.00 | 184294 | 0.90% |
| 16 May 2024 | 2338.95 | 2337.50 | 2359.95 | 2292.05 | 205728 | 2.35% |
| 15 May 2024 | 2285.30 | 2280.45 | 2297.00 | 2245.00 | 197135 | 0.74% |
| 14 May 2024 | 2268.55 | 2292.00 | 2310.00 | 2245.00 | 184082 | 0.00% |
| 13 May 2024 | 2268.45 | 2192.60 | 2291.00 | 2166.65 | 390208 | 5.64% |
| 10 May 2024 | 2147.40 | 2175.00 | 2209.60 | 2086.00 | 500074 | -0.17% |
| 09 May 2024 | 2151.15 | 2350.00 | 2360.00 | 2132.10 | 579390 | -8.31% |
| 08 May 2024 | 2346.00 | 2380.00 | 2399.50 | 2340.00 | 139311 | -1.47% |
| 07 May 2024 | 2381.05 | 2395.00 | 2460.00 | 2370.00 | 254752 | -0.75% |
| 06 May 2024 | 2399.05 | 2445.00 | 2456.95 | 2380.15 | 218601 | -1.14% |
| 03 May 2024 | 2426.65 | 2448.45 | 2463.60 | 2390.00 | 231415 | -0.65% |
| 02 May 2024 | 2442.55 | 2393.55 | 2488.00 | 2385.05 | 334969 | 2.76% |
| 30 Apr 2024 | 2376.90 | 2496.05 | 2509.15 | 2365.35 | 416332 | -4.71% |
| 29 Apr 2024 | 2494.40 | 2629.00 | 2634.80 | 2482.05 | 473874 | -3.96% |
| 26 Apr 2024 | 2597.30 | 2500.00 | 2678.10 | 2442.00 | 1460524 | 5.42% |
| 25 Apr 2024 | 2463.75 | 2363.00 | 2485.00 | 2346.95 | 424554 | 4.71% |
| 24 Apr 2024 | 2353.00 | 2340.00 | 2393.60 | 2269.00 | 302913 | 1.82% |
| 23 Apr 2024 | 2311.05 | 2344.40 | 2360.00 | 2292.65 | 246575 | -0.73% |
| 22 Apr 2024 | 2328.10 | 2295.00 | 2358.90 | 2275.80 | 600502 | 4.31% |
| 19 Apr 2024 | 2232.00 | 2045.00 | 2269.50 | 2025.35 | 917222 | 7.02% |
| 18 Apr 2024 | 2085.65 | 2055.00 | 2115.95 | 2041.00 | 385716 | 2.92% |
| 16 Apr 2024 | 2026.55 | 1980.00 | 2047.75 | 1959.05 | 328671 | 1.86% |
| 15 Apr 2024 | 1989.60 | 2057.45 | 2057.45 | 1955.90 | 254061 | -3.30% |
| 12 Apr 2024 | 2057.50 | 2038.00 | 2076.00 | 2010.10 | 227740 | 0.17% |
| 10 Apr 2024 | 2054.10 | 2090.00 | 2090.00 | 1996.05 | 427920 | -2.06% |
| 09 Apr 2024 | 2097.35 | 1895.00 | 2122.50 | 1882.00 | 862285 | 11.04% |
| 08 Apr 2024 | 1888.75 | 1847.65 | 1911.00 | 1839.00 | 127851 | 3.10% |
| 05 Apr 2024 | 1831.90 | 1834.00 | 1853.00 | 1784.05 | 70566 | -0.07% |
| 04 Apr 2024 | 1833.20 | 1844.40 | 1850.00 | 1792.80 | 98079 | 0.44% |
| 03 Apr 2024 | 1825.20 | 1788.00 | 1830.00 | 1769.15 | 88315 | 2.01% |
| 02 Apr 2024 | 1789.15 | 1762.00 | 1805.00 | 1725.00 | 192192 | 2.08% |
| 01 Apr 2024 | 1752.70 | 1681.10 | 1774.00 | 1681.10 | 155280 | 5.16% |
| 28 Mar 2024 | 1666.75 | 1686.00 | 1701.15 | 1656.00 | 141812 | -0.88% |
| 27 Mar 2024 | 1681.55 | 1685.35 | 1694.00 | 1652.45 | 119287 | 0.89% |
| 26 Mar 2024 | 1666.75 | 1659.20 | 1694.45 | 1656.00 | 110488 | -0.33% |
| 22 Mar 2024 | 1672.20 | 1613.60 | 1682.90 | 1613.50 | 123537 | 4.14% |
| 21 Mar 2024 | 1605.80 | 1598.00 | 1654.90 | 1572.00 | 187269 | 1.57% |
| 20 Mar 2024 | 1581.00 | 1497.05 | 1615.20 | 1456.50 | 283678 | 5.55% |
| 19 Mar 2024 | 1497.80 | 1463.00 | 1510.00 | 1459.30 | 123990 | 2.61% |
| 18 Mar 2024 | 1459.75 | 1480.50 | 1499.00 | 1425.00 | 124795 | -1.40% |
| 15 Mar 2024 | 1480.50 | 1477.85 | 1495.00 | 1421.00 | 188330 | -0.28% |
| 14 Mar 2024 | 1484.70 | 1392.50 | 1509.00 | 1381.45 | 169615 | 5.98% |
| 13 Mar 2024 | 1400.90 | 1521.55 | 1543.95 | 1387.10 | 232318 | -7.90% |
| 12 Mar 2024 | 1521.00 | 1531.00 | 1552.75 | 1500.05 | 164594 | -0.01% |
| 11 Mar 2024 | 1521.15 | 1596.10 | 1603.50 | 1514.95 | 159007 | -3.72% |
| 07 Mar 2024 | 1580.00 | 1631.25 | 1645.95 | 1560.00 | 247685 | -3.02% |
| 06 Mar 2024 | 1629.25 | 1699.00 | 1699.00 | 1606.00 | 226732 | -4.38% |
| 05 Mar 2024 | 1703.95 | 1735.00 | 1741.95 | 1690.30 | 73921 | -0.86% |
| 04 Mar 2024 | 1718.75 | 1673.65 | 1735.00 | 1641.55 | 114791 | 2.76% |
| 02 Mar 2024 | 1672.55 | 1664.00 | 1690.00 | 1664.00 | 13121 | 1.04% |
| 01 Mar 2024 | 1655.30 | 1629.85 | 1667.00 | 1629.85 | 89977 | 2.49% |
| 29 Feb 2024 | 1615.05 | 1628.05 | 1648.85 | 1581.75 | 247259 | -0.59% |
| 28 Feb 2024 | 1624.65 | 1758.35 | 1765.85 | 1612.00 | 224423 | -6.49% |
| 27 Feb 2024 | 1737.35 | 1655.15 | 1759.00 | 1652.50 | 196420 | 4.97% |
| 26 Feb 2024 | 1655.15 | 1671.50 | 1707.00 | 1647.00 | 108708 | -0.98% |
| 23 Feb 2024 | 1671.50 | 1673.35 | 1689.95 | 1651.10 | 75983 | 0.79% |
| 22 Feb 2024 | 1658.35 | 1685.45 | 1689.50 | 1640.40 | 112969 | -1.32% |
| 21 Feb 2024 | 1680.45 | 1764.90 | 1772.95 | 1666.30 | 168925 | -4.37% |
| 20 Feb 2024 | 1757.30 | 1762.00 | 1774.50 | 1731.05 | 79877 | 0.11% |
| 19 Feb 2024 | 1755.45 | 1830.05 | 1830.05 | 1750.10 | 208287 | -4.52% |
| 16 Feb 2024 | 1838.55 | 1825.60 | 1875.05 | 1823.00 | 89813 | 1.62% |
| 15 Feb 2024 | 1809.20 | 1815.00 | 1859.95 | 1802.00 | 92132 | 0.44% |
| 14 Feb 2024 | 1801.25 | 1770.00 | 1827.75 | 1751.05 | 131080 | 1.74% |
| 13 Feb 2024 | 1770.45 | 1832.00 | 1832.00 | 1705.25 | 155960 | -2.49% |
| 12 Feb 2024 | 1815.75 | 1865.00 | 1907.95 | 1783.35 | 132164 | -2.70% |
| 09 Feb 2024 | 1866.05 | 1916.00 | 1928.80 | 1800.00 | 207369 | -2.01% |
| 08 Feb 2024 | 1904.40 | 1797.70 | 1938.25 | 1796.25 | 419927 | 6.51% |
| 07 Feb 2024 | 1788.00 | 1770.60 | 1831.50 | 1762.45 | 192185 | 0.98% |
| 06 Feb 2024 | 1770.65 | 1749.95 | 1800.00 | 1734.00 | 159599 | 0.98% |
| 05 Feb 2024 | 1753.40 | 1778.00 | 1800.00 | 1740.00 | 128719 | -0.93% |
| 02 Feb 2024 | 1769.85 | 1814.70 | 1834.00 | 1761.00 | 146282 | -2.14% |
| 01 Feb 2024 | 1808.50 | 1827.95 | 1839.70 | 1774.30 | 255458 | 1.12% |
| 31 Jan 2024 | 1788.40 | 1760.00 | 1794.00 | 1734.65 | 278018 | 2.50% |
| 30 Jan 2024 | 1744.75 | 1760.05 | 1785.95 | 1736.10 | 271676 | -0.68% |
| 29 Jan 2024 | 1756.70 | 1745.00 | 1778.00 | 1693.00 | 351016 | 1.42% |
| 25 Jan 2024 | 1732.05 | 1750.00 | 1784.70 | 1713.25 | 1081048 | 1.15% |
| 24 Jan 2024 | 1712.35 | 1544.00 | 1860.60 | 1522.20 | 1901553 | 10.44% |
| 23 Jan 2024 | 1550.50 | 1602.55 | 1622.90 | 1523.65 | 293175 | -1.40% |
| 20 Jan 2024 | 1572.50 | 1603.00 | 1625.00 | 1561.00 | 145934 | -1.12% |
| 19 Jan 2024 | 1590.25 | 1530.55 | 1625.00 | 1527.50 | 642749 | 4.38% |
| 18 Jan 2024 | 1523.55 | 1495.00 | 1547.90 | 1381.35 | 445173 | 1.21% |
| 17 Jan 2024 | 1505.40 | 1472.35 | 1527.00 | 1455.20 | 278356 | 1.36% |
| 16 Jan 2024 | 1485.15 | 1540.00 | 1547.00 | 1450.00 | 502044 | -3.66% |
| 15 Jan 2024 | 1541.65 | 1557.00 | 1602.00 | 1526.45 | 332681 | -1.00% |
| 12 Jan 2024 | 1557.20 | 1527.00 | 1589.00 | 1509.00 | 937770 | 2.14% |
| 11 Jan 2024 | 1524.60 | 1406.40 | 1547.00 | 1406.40 | 1412059 | 8.41% |
| 10 Jan 2024 | 1406.35 | 1390.00 | 1419.00 | 1356.30 | 371669 | 1.99% |
| 09 Jan 2024 | 1378.95 | 1342.60 | 1400.00 | 1342.60 | 617642 | 3.77% |
| 08 Jan 2024 | 1328.85 | 1301.95 | 1350.00 | 1300.40 | 366031 | 2.07% |
| 05 Jan 2024 | 1301.95 | 1305.00 | 1325.00 | 1282.60 | 242986 | 1.11% |
| 04 Jan 2024 | 1287.65 | 1252.00 | 1327.85 | 1251.00 | 866683 | 3.65% |
| 03 Jan 2024 | 1242.35 | 1240.00 | 1253.00 | 1233.40 | 114018 | 0.21% |
| 02 Jan 2024 | 1239.80 | 1260.10 | 1266.35 | 1226.00 | 160712 | -1.61% |
| 01 Jan 2024 | 1260.05 | 1240.85 | 1262.50 | 1226.00 | 169397 | 1.55% |
| 29 Dec 2023 | 1240.85 | 1217.30 | 1243.20 | 1217.30 | 263399 | 2.02% |
| 28 Dec 2023 | 1216.30 | 1225.00 | 1229.00 | 1212.00 | 210827 | 0.45% |
| 27 Dec 2023 | 1210.85 | 1260.25 | 1269.55 | 1190.55 | 315322 | -3.51% |
| 26 Dec 2023 | 1254.85 | 1277.00 | 1278.80 | 1235.00 | 295493 | -0.92% |
| 22 Dec 2023 | 1266.45 | 1280.00 | 1284.20 | 1261.00 | 124633 | -0.17% |
| 21 Dec 2023 | 1268.65 | 1215.00 | 1273.95 | 1207.55 | 218544 | 2.97% |
| 20 Dec 2023 | 1232.05 | 1290.00 | 1298.50 | 1222.25 | 409233 | -3.93% |
| 19 Dec 2023 | 1282.50 | 1235.05 | 1291.05 | 1230.70 | 514567 | 3.38% |
| 18 Dec 2023 | 1240.60 | 1212.90 | 1250.80 | 1199.10 | 273225 | 2.29% |
| 15 Dec 2023 | 1212.85 | 1270.00 | 1272.20 | 1205.05 | 326145 | -4.61% |
| 14 Dec 2023 | 1271.45 | 1232.00 | 1281.00 | 1225.05 | 467146 | 3.81% |
| 13 Dec 2023 | 1224.75 | 1230.00 | 1286.15 | 1204.05 | 664658 | 0.62% |
| 12 Dec 2023 | 1217.15 | 1203.00 | 1234.50 | 1196.05 | 270903 | 1.76% |
| 11 Dec 2023 | 1196.05 | 1200.00 | 1211.95 | 1179.05 | 168907 | -0.04% |
| 08 Dec 2023 | 1196.50 | 1216.70 | 1227.85 | 1170.00 | 174297 | -1.63% |
| 07 Dec 2023 | 1216.30 | 1220.00 | 1239.80 | 1198.00 | 259931 | 0.12% |
| 06 Dec 2023 | 1214.80 | 1210.00 | 1230.00 | 1196.00 | 276723 | 0.54% |
| 05 Dec 2023 | 1208.30 | 1196.00 | 1223.50 | 1191.05 | 192497 | 1.69% |
| 04 Dec 2023 | 1188.25 | 1220.00 | 1220.00 | 1174.65 | 167935 | -0.14% |
| 01 Dec 2023 | 1189.95 | 1213.20 | 1223.85 | 1181.95 | 184355 | -0.93% |
| 30 Nov 2023 | 1201.10 | 1161.05 | 1210.25 | 1160.00 | 412705 | 3.97% |
| 29 Nov 2023 | 1155.25 | 1155.00 | 1164.00 | 1141.10 | 225305 | 0.54% |
| 28 Nov 2023 | 1149.10 | 1135.00 | 1163.00 | 1128.60 | 296222 | 1.74% |
| 24 Nov 2023 | 1129.50 | 1131.20 | 1138.60 | 1121.00 | 106490 | 0.20% |
| 23 Nov 2023 | 1127.25 | 1133.15 | 1158.00 | 1120.05 | 289539 | 0.22% |
| 22 Nov 2023 | 1124.80 | 1200.00 | 1200.00 | 1109.15 | 505147 | -6.25% |
| 21 Nov 2023 | 1199.75 | 1204.70 | 1208.55 | 1172.10 | 181668 | 0.41% |
| 20 Nov 2023 | 1194.85 | 1227.80 | 1229.70 | 1190.25 | 253697 | -1.82% |
| 17 Nov 2023 | 1217.00 | 1220.00 | 1243.90 | 1202.50 | 389418 | -1.53% |
| 16 Nov 2023 | 1235.95 | 1229.65 | 1265.00 | 1176.25 | 1168830 | 0.99% |
| 15 Nov 2023 | 1223.85 | 1157.95 | 1238.00 | 1142.20 | 1729568 | 8.25% |
| 13 Nov 2023 | 1130.60 | 1050.60 | 1147.90 | 1033.00 | 1561314 | 8.04% |
| 12 Nov 2023 | 1046.50 | 1039.90 | 1051.05 | 1028.00 | 78880 | 1.93% |
| 10 Nov 2023 | 1026.70 | 1030.00 | 1048.50 | 1018.80 | 147327 | -0.51% |
| 09 Nov 2023 | 1031.95 | 1019.90 | 1049.35 | 1015.05 | 221558 | 2.00% |
| 08 Nov 2023 | 1011.75 | 1033.00 | 1059.40 | 1005.05 | 236771 | -1.97% |
| 07 Nov 2023 | 1032.10 | 998.10 | 1045.45 | 998.10 | 356902 | 3.29% |
| 06 Nov 2023 | 999.20 | 1010.05 | 1022.40 | 990.55 | 243538 | -1.07% |
| 03 Nov 2023 | 1010.05 | 995.00 | 1024.20 | 982.05 | 288554 | 2.88% |
| 02 Nov 2023 | 981.80 | 1018.00 | 1037.10 | 964.00 | 677429 | -3.16% |
| 01 Nov 2023 | 1013.80 | 1049.00 | 1094.00 | 990.20 | 1875293 | -2.34% |
| 31 Oct 2023 | 1038.05 | 1010.00 | 1066.90 | 1003.05 | 820832 | 2.28% |
| 30 Oct 2023 | 1014.95 | 971.50 | 1026.95 | 967.00 | 350637 | 4.65% |
| 27 Oct 2023 | 969.85 | 927.55 | 975.00 | 927.55 | 184249 | 4.65% |
| 26 Oct 2023 | 926.80 | 949.85 | 949.85 | 905.00 | 197391 | -2.43% |
| 25 Oct 2023 | 949.85 | 967.70 | 967.70 | 902.05 | 562894 | 3.06% |
| 23 Oct 2023 | 921.65 | 977.15 | 990.95 | 917.05 | 271080 | -6.05% |
| 20 Oct 2023 | 980.95 | 999.00 | 1013.30 | 977.30 | 122646 | -1.92% |
| 19 Oct 2023 | 1000.20 | 995.00 | 1010.00 | 988.35 | 130080 | -0.08% |
| 18 Oct 2023 | 1001.00 | 1017.80 | 1025.00 | 992.05 | 202643 | -1.80% |
| 17 Oct 2023 | 1019.35 | 991.20 | 1039.65 | 991.15 | 385399 | 3.38% |
| 16 Oct 2023 | 986.05 | 983.00 | 999.20 | 973.20 | 183386 | 0.21% |
| 13 Oct 2023 | 983.95 | 1000.00 | 1012.00 | 978.55 | 288097 | -1.97% |
| 12 Oct 2023 | 1003.75 | 939.90 | 1025.60 | 934.00 | 1256558 | 7.94% |
| 11 Oct 2023 | 929.95 | 905.20 | 934.00 | 905.20 | 153097 | 2.29% |
| 10 Oct 2023 | 909.15 | 909.00 | 923.70 | 901.30 | 77569 | 1.19% |
| 09 Oct 2023 | 898.45 | 919.05 | 919.95 | 890.00 | 142780 | -2.83% |
| 06 Oct 2023 | 924.65 | 935.30 | 948.50 | 917.65 | 257954 | -1.14% |
| 05 Oct 2023 | 935.30 | 892.20 | 941.90 | 890.75 | 325314 | 4.43% |
| 04 Oct 2023 | 895.65 | 917.00 | 918.50 | 885.05 | 98441 | -2.35% |
| 03 Oct 2023 | 917.25 | 876.00 | 923.05 | 865.20 | 283032 | 4.37% |
| 29 Sep 2023 | 878.85 | 878.80 | 887.30 | 873.00 | 44606 | 0.33% |
| 28 Sep 2023 | 875.95 | 887.70 | 891.50 | 866.40 | 132106 | -0.63% |
| 27 Sep 2023 | 881.50 | 859.00 | 893.00 | 855.55 | 180270 | 2.65% |
| 26 Sep 2023 | 858.75 | 853.30 | 868.00 | 845.75 | 108727 | 0.69% |
| 25 Sep 2023 | 852.85 | 855.05 | 860.80 | 846.80 | 49115 | -0.20% |
| 22 Sep 2023 | 854.60 | 853.20 | 860.40 | 841.30 | 63707 | 0.23% |
| 21 Sep 2023 | 852.65 | 869.20 | 870.10 | 851.00 | 77968 | -1.97% |
| 20 Sep 2023 | 869.75 | 879.45 | 883.40 | 860.00 | 92623 | -1.10% |
| 18 Sep 2023 | 879.45 | 861.95 | 885.85 | 854.75 | 166135 | 3.13% |
| 15 Sep 2023 | 852.75 | 877.80 | 885.65 | 848.00 | 615733 | -2.70% |
| 14 Sep 2023 | 876.45 | 877.60 | 897.00 | 874.00 | 103040 | 0.29% |
| 13 Sep 2023 | 873.90 | 888.90 | 894.75 | 860.60 | 155665 | -0.92% |
| 12 Sep 2023 | 882.00 | 916.00 | 931.75 | 873.45 | 218455 | -3.04% |
| 11 Sep 2023 | 909.70 | 894.50 | 913.00 | 881.40 | 198545 | 3.21% |
| 08 Sep 2023 | 881.40 | 903.30 | 908.60 | 878.30 | 173442 | -2.00% |
| 07 Sep 2023 | 899.40 | 907.80 | 912.00 | 894.00 | 65764 | -0.40% |
| 06 Sep 2023 | 903.00 | 898.80 | 908.00 | 894.00 | 148892 | 0.97% |
| 05 Sep 2023 | 894.30 | 906.10 | 913.00 | 883.10 | 110041 | -1.30% |
| 04 Sep 2023 | 906.10 | 912.55 | 916.55 | 902.15 | 53477 | -0.29% |
| 01 Sep 2023 | 908.70 | 922.00 | 922.00 | 902.60 | 108656 | -1.22% |
| 31 Aug 2023 | 919.95 | 901.70 | 924.90 | 891.60 | 159670 | 2.22% |
| 30 Aug 2023 | 900.00 | 884.20 | 905.05 | 884.20 | 105019 | 2.33% |
| 29 Aug 2023 | 879.55 | 867.30 | 884.00 | 865.20 | 97603 | 1.64% |
| 28 Aug 2023 | 865.40 | 882.80 | 886.95 | 860.00 | 104151 | -1.97% |
| 25 Aug 2023 | 882.80 | 888.00 | 910.00 | 868.90 | 127453 | -1.08% |
| 24 Aug 2023 | 892.45 | 898.85 | 909.00 | 890.40 | 57028 | -0.62% |
| 23 Aug 2023 | 898.00 | 914.90 | 914.90 | 895.15 | 80403 | -1.16% |
| 22 Aug 2023 | 908.50 | 915.00 | 920.50 | 904.00 | 94930 | -0.60% |
| 21 Aug 2023 | 914.00 | 907.40 | 924.80 | 897.85 | 139741 | 1.92% |
| 18 Aug 2023 | 896.80 | 908.90 | 919.50 | 884.80 | 163881 | -0.88% |
| 17 Aug 2023 | 904.80 | 949.95 | 949.95 | 896.00 | 209268 | -4.65% |
| 16 Aug 2023 | 948.90 | 945.00 | 962.80 | 940.55 | 204201 | 0.55% |
| 14 Aug 2023 | 943.70 | 909.50 | 954.00 | 893.25 | 467166 | 3.13% |
| 11 Aug 2023 | 915.10 | 877.30 | 924.75 | 871.05 | 494155 | 4.31% |
| 10 Aug 2023 | 877.30 | 854.85 | 892.70 | 848.00 | 366254 | 2.74% |
| 09 Aug 2023 | 853.90 | 855.80 | 855.80 | 838.45 | 114352 | 0.05% |
| 08 Aug 2023 | 853.45 | 862.45 | 876.70 | 849.05 | 186922 | -1.08% |
| 07 Aug 2023 | 862.80 | 844.80 | 866.95 | 837.10 | 222590 | 3.85% |
| 04 Aug 2023 | 830.85 | 840.00 | 850.45 | 825.70 | 101220 | -0.91% |
| 03 Aug 2023 | 838.50 | 807.90 | 863.80 | 806.00 | 778500 | 4.23% |
| 02 Aug 2023 | 804.45 | 830.40 | 835.25 | 797.45 | 143295 | -3.03% |
| 01 Aug 2023 | 829.55 | 841.00 | 845.95 | 820.60 | 128210 | -1.06% |
| 31 Jul 2023 | 838.45 | 845.95 | 845.95 | 827.10 | 212815 | 1.91% |
| 28 Jul 2023 | 822.75 | 855.35 | 889.95 | 815.00 | 1583434 | 0.58% |
| 27 Jul 2023 | 818.00 | 833.05 | 835.00 | 814.00 | 224063 | -2.15% |
| 26 Jul 2023 | 836.00 | 785.00 | 854.90 | 782.00 | 1199699 | 6.85% |
| 25 Jul 2023 | 782.40 | 745.00 | 785.00 | 736.10 | 432377 | 5.34% |
| 24 Jul 2023 | 742.75 | 744.90 | 746.25 | 726.20 | 108883 | -0.24% |
| 21 Jul 2023 | 744.55 | 745.00 | 745.75 | 738.00 | 66445 | -0.27% |
| 20 Jul 2023 | 746.60 | 744.90 | 748.60 | 741.05 | 80152 | 0.23% |
| 19 Jul 2023 | 744.90 | 731.90 | 750.05 | 729.40 | 147183 | 2.24% |
| 18 Jul 2023 | 728.55 | 746.70 | 751.20 | 725.45 | 91517 | -2.52% |
| 17 Jul 2023 | 747.40 | 750.00 | 751.85 | 743.60 | 84698 | 0.60% |
| 14 Jul 2023 | 742.95 | 762.55 | 763.95 | 728.40 | 221425 | -1.64% |
| 13 Jul 2023 | 755.30 | 742.75 | 759.90 | 742.75 | 130805 | 1.84% |
| 12 Jul 2023 | 741.65 | 745.00 | 746.00 | 732.00 | 86938 | -0.05% |
| 11 Jul 2023 | 742.05 | 742.00 | 745.80 | 736.00 | 82394 | 0.97% |
| 10 Jul 2023 | 734.90 | 722.00 | 745.40 | 722.00 | 126013 | 1.85% |
| 07 Jul 2023 | 721.55 | 743.90 | 745.75 | 719.20 | 106095 | -2.59% |
| 06 Jul 2023 | 740.75 | 738.55 | 749.75 | 725.05 | 121647 | 0.28% |
| 05 Jul 2023 | 738.70 | 721.00 | 742.00 | 720.00 | 149062 | 2.86% |
| 04 Jul 2023 | 718.15 | 741.00 | 741.00 | 716.10 | 113299 | -2.80% |
| 03 Jul 2023 | 738.80 | 734.50 | 744.75 | 728.75 | 179131 | 1.48% |
| 30 Jun 2023 | 728.00 | 707.05 | 738.00 | 707.05 | 339372 | 3.24% |
| 28 Jun 2023 | 705.15 | 686.70 | 713.05 | 686.40 | 229199 | 3.22% |
| 27 Jun 2023 | 683.15 | 688.25 | 692.35 | 679.60 | 59801 | -0.24% |
| 26 Jun 2023 | 684.80 | 674.25 | 695.90 | 674.00 | 141779 | 1.66% |
| 23 Jun 2023 | 673.60 | 685.45 | 694.80 | 670.95 | 101773 | -1.23% |
| 22 Jun 2023 | 682.00 | 699.65 | 705.15 | 677.00 | 156199 | -2.03% |
| 21 Jun 2023 | 696.15 | 695.00 | 705.85 | 692.55 | 125132 | 0.72% |
| 20 Jun 2023 | 691.20 | 715.90 | 715.90 | 686.05 | 328802 | -3.81% |
| 19 Jun 2023 | 718.60 | 720.00 | 724.85 | 708.95 | 146138 | 1.70% |
| 16 Jun 2023 | 706.60 | 693.00 | 717.20 | 684.25 | 239650 | 3.39% |
| 15 Jun 2023 | 683.40 | 692.90 | 701.00 | 678.95 | 158777 | -1.44% |
| 14 Jun 2023 | 693.40 | 668.95 | 697.00 | 667.05 | 240287 | 4.04% |
| 13 Jun 2023 | 666.45 | 663.35 | 683.80 | 663.35 | 115880 | 0.58% |
| 12 Jun 2023 | 662.60 | 670.00 | 673.15 | 661.00 | 48055 | -0.92% |
| 09 Jun 2023 | 668.75 | 676.00 | 679.00 | 663.35 | 77891 | -1.02% |
| 08 Jun 2023 | 675.65 | 673.05 | 682.00 | 671.65 | 102043 | -0.17% |
| 07 Jun 2023 | 676.80 | 666.85 | 686.00 | 658.45 | 217683 | 2.10% |
| 06 Jun 2023 | 662.85 | 647.95 | 666.00 | 645.05 | 195191 | 3.38% |
| 05 Jun 2023 | 641.20 | 643.95 | 647.00 | 639.00 | 51031 | 0.42% |
| 02 Jun 2023 | 638.55 | 645.00 | 649.00 | 635.00 | 62220 | -0.11% |
| 01 Jun 2023 | 639.25 | 638.95 | 644.15 | 636.85 | 41938 | 0.27% |
| 31 May 2023 | 637.55 | 634.00 | 640.00 | 629.15 | 65000 | 0.65% |
| 30 May 2023 | 633.45 | 645.60 | 645.60 | 631.00 | 49981 | -1.38% |
| 29 May 2023 | 642.30 | 636.00 | 652.80 | 636.00 | 95087 | 1.65% |
| 26 May 2023 | 631.90 | 635.00 | 640.00 | 628.10 | 36500 | -0.57% |
| 25 May 2023 | 635.50 | 634.95 | 640.00 | 626.50 | 54527 | -0.19% |
| 24 May 2023 | 636.70 | 615.80 | 642.05 | 615.80 | 71463 | 0.77% |
| 23 May 2023 | 631.85 | 642.60 | 644.55 | 630.15 | 63550 | -0.76% |
| 22 May 2023 | 636.70 | 620.45 | 639.95 | 616.30 | 95651 | 2.37% |
| 19 May 2023 | 621.95 | 636.70 | 636.70 | 620.00 | 84097 | -1.55% |
| 18 May 2023 | 631.75 | 637.00 | 647.45 | 630.00 | 67114 | -0.35% |
| 17 May 2023 | 633.95 | 622.70 | 641.90 | 618.85 | 137870 | 1.79% |
| 16 May 2023 | 622.80 | 630.65 | 639.65 | 620.00 | 157157 | -0.88% |
| 15 May 2023 | 628.30 | 640.00 | 644.90 | 624.65 | 231954 | -3.55% |
| 12 May 2023 | 651.45 | 660.00 | 668.00 | 647.10 | 254212 | -1.33% |
| 11 May 2023 | 660.25 | 640.00 | 663.80 | 630.50 | 368210 | 4.21% |
| 10 May 2023 | 633.55 | 607.55 | 635.00 | 601.95 | 484663 | 5.64% |
| 09 May 2023 | 599.75 | 588.00 | 617.50 | 584.30 | 368780 | 2.60% |
| 08 May 2023 | 584.55 | 602.10 | 612.00 | 582.70 | 257688 | -2.80% |
| 05 May 2023 | 601.40 | 606.45 | 609.50 | 600.05 | 67411 | -1.31% |
| 04 May 2023 | 609.40 | 608.00 | 616.45 | 605.00 | 68007 | 0.23% |
| 03 May 2023 | 608.00 | 607.00 | 610.15 | 605.05 | 47218 | -0.06% |
| 02 May 2023 | 608.35 | 618.90 | 627.80 | 607.00 | 97607 | -1.65% |
| 28 Apr 2023 | 618.55 | 610.25 | 624.90 | 598.05 | 191684 | -1.32% |
| 27 Apr 2023 | 626.85 | 610.30 | 632.00 | 605.30 | 117862 | 3.24% |
| 26 Apr 2023 | 607.15 | 607.95 | 609.30 | 604.30 | 22952 | -0.03% |
| 25 Apr 2023 | 607.35 | 608.35 | 610.45 | 600.25 | 78777 | 0.64% |
| 24 Apr 2023 | 603.50 | 614.55 | 614.55 | 593.55 | 73221 | -0.85% |
| 21 Apr 2023 | 608.70 | 600.00 | 610.55 | 600.00 | 25118 | 1.39% |
| 20 Apr 2023 | 600.35 | 615.00 | 617.00 | 598.95 | 85972 | -1.96% |
| 19 Apr 2023 | 612.35 | 616.45 | 623.80 | 611.00 | 49796 | -0.15% |
| 18 Apr 2023 | 613.25 | 622.30 | 623.55 | 605.05 | 101463 | -1.45% |
| 17 Apr 2023 | 622.30 | 630.25 | 637.60 | 619.00 | 54855 | -1.89% |
| 13 Apr 2023 | 634.30 | 633.55 | 648.00 | 629.00 | 26344 | -0.78% |
| 12 Apr 2023 | 639.30 | 643.90 | 645.40 | 636.10 | 19062 | -0.43% |
| 11 Apr 2023 | 642.05 | 642.30 | 649.10 | 636.60 | 46004 | 0.49% |
| 10 Apr 2023 | 638.90 | 633.75 | 640.85 | 620.95 | 64387 | 0.88% |
| 06 Apr 2023 | 633.35 | 622.10 | 637.00 | 618.10 | 67105 | 2.32% |
| 05 Apr 2023 | 619.00 | 628.00 | 629.95 | 616.15 | 48438 | -1.43% |
| 03 Apr 2023 | 627.95 | 615.00 | 631.00 | 608.75 | 75364 | 2.89% |
| 31 Mar 2023 | 610.30 | 585.80 | 619.95 | 585.00 | 213580 | 5.20% |
| 29 Mar 2023 | 580.15 | 570.00 | 585.80 | 564.05 | 184402 | 2.99% |
| 28 Mar 2023 | 563.30 | 556.50 | 577.00 | 552.20 | 303975 | 1.76% |
| 27 Mar 2023 | 553.55 | 560.95 | 569.55 | 551.25 | 330224 | -0.90% |
| 24 Mar 2023 | 558.60 | 560.00 | 562.30 | 552.10 | 162016 | -0.14% |
| 23 Mar 2023 | 559.40 | 568.00 | 569.95 | 557.00 | 86282 | -1.57% |
| 22 Mar 2023 | 568.35 | 575.35 | 580.70 | 567.10 | 91327 | -0.72% |
| 21 Mar 2023 | 572.45 | 575.95 | 576.45 | 570.10 | 54533 | -0.14% |
| 20 Mar 2023 | 573.25 | 650.40 | 650.40 | 570.10 | 241460 | -0.41% |
| 17 Mar 2023 | 575.60 | 582.15 | 584.00 | 571.20 | 62681 | -0.63% |
| 16 Mar 2023 | 579.25 | 578.10 | 582.30 | 575.00 | 48099 | -0.13% |
| 15 Mar 2023 | 580.00 | 580.90 | 585.00 | 576.80 | 56350 | 0.50% |
| 14 Mar 2023 | 577.10 | 582.00 | 588.45 | 575.00 | 74862 | -1.14% |
| 13 Mar 2023 | 583.75 | 598.30 | 601.30 | 578.45 | 93131 | -2.43% |
| 10 Mar 2023 | 598.30 | 599.00 | 602.00 | 596.10 | 89920 | -1.03% |
| 09 Mar 2023 | 604.50 | 606.40 | 609.95 | 602.50 | 75018 | 0.17% |
| 08 Mar 2023 | 603.45 | 611.95 | 611.95 | 598.00 | 160221 | -0.73% |
| 06 Mar 2023 | 607.90 | 605.00 | 629.75 | 603.25 | 110987 | 1.11% |
| 03 Mar 2023 | 601.25 | 601.10 | 607.90 | 600.35 | 73708 | 0.18% |
| 02 Mar 2023 | 600.15 | 603.15 | 606.95 | 598.05 | 81527 | -0.37% |
| 01 Mar 2023 | 602.40 | 600.00 | 604.90 | 598.25 | 98777 | 0.38% |
| 28 Feb 2023 | 600.10 | 611.00 | 613.20 | 597.20 | 95928 | -1.51% |
| 27 Feb 2023 | 609.30 | 622.00 | 625.30 | 603.15 | 66619 | -1.77% |
| 24 Feb 2023 | 620.30 | 627.00 | 630.70 | 610.60 | 82161 | -0.55% |
| 23 Feb 2023 | 623.75 | 633.50 | 637.10 | 622.00 | 83653 | -2.40% |
| 22 Feb 2023 | 639.10 | 658.00 | 658.05 | 632.80 | 99141 | -2.81% |
| 21 Feb 2023 | 657.60 | 659.80 | 665.80 | 652.00 | 103995 | -0.20% |
| 20 Feb 2023 | 658.90 | 657.55 | 662.00 | 654.00 | 49224 | 0.21% |
| 17 Feb 2023 | 657.55 | 658.00 | 662.25 | 656.00 | 20527 | -0.19% |
| 16 Feb 2023 | 658.80 | 658.85 | 662.00 | 656.05 | 24169 | 0.50% |
| 15 Feb 2023 | 655.55 | 648.95 | 662.00 | 647.05 | 65478 | 0.76% |
| 14 Feb 2023 | 650.60 | 665.45 | 665.45 | 645.00 | 80922 | -1.74% |
| 13 Feb 2023 | 662.10 | 682.90 | 684.95 | 661.15 | 125953 | -3.15% |
| 10 Feb 2023 | 683.60 | 677.75 | 689.00 | 677.45 | 36359 | 0.86% |
| 09 Feb 2023 | 677.75 | 695.25 | 697.45 | 672.35 | 52590 | -2.76% |
| 08 Feb 2023 | 697.00 | 685.05 | 699.25 | 682.70 | 34717 | 1.38% |
| 07 Feb 2023 | 687.50 | 690.15 | 690.15 | 677.85 | 41047 | -0.20% |
| 06 Feb 2023 | 688.90 | 699.70 | 699.70 | 681.50 | 45742 | -1.23% |
| 03 Feb 2023 | 697.45 | 690.65 | 703.00 | 675.40 | 39622 | 0.65% |
| 02 Feb 2023 | 692.95 | 669.40 | 697.00 | 661.00 | 70614 | 3.60% |
| 01 Feb 2023 | 668.90 | 690.00 | 700.45 | 665.00 | 99867 | -1.83% |
| 31 Jan 2023 | 681.40 | 674.30 | 684.65 | 664.05 | 49489 | 1.49% |
| 30 Jan 2023 | 671.40 | 681.10 | 692.50 | 665.10 | 63133 | -1.42% |
| 27 Jan 2023 | 681.10 | 686.20 | 695.00 | 676.00 | 96999 | -1.64% |
| 25 Jan 2023 | 692.45 | 705.05 | 708.00 | 683.00 | 161628 | -4.54% |
| 24 Jan 2023 | 725.35 | 725.65 | 738.90 | 715.00 | 56431 | -0.04% |
| 23 Jan 2023 | 725.65 | 723.20 | 732.00 | 707.70 | 81180 | 0.34% |
| 20 Jan 2023 | 723.20 | 741.00 | 743.95 | 716.70 | 64116 | -2.10% |
| 19 Jan 2023 | 738.75 | 737.00 | 752.00 | 734.05 | 57215 | 0.16% |
| 18 Jan 2023 | 737.60 | 745.00 | 750.00 | 731.55 | 68697 | -0.97% |
| 17 Jan 2023 | 744.85 | 737.95 | 750.00 | 734.50 | 129350 | 1.14% |
| 16 Jan 2023 | 736.45 | 746.95 | 748.40 | 732.00 | 100318 | -0.85% |
| 13 Jan 2023 | 742.75 | 716.00 | 750.00 | 713.05 | 467156 | 4.03% |
| 12 Jan 2023 | 714.00 | 710.20 | 719.80 | 704.90 | 43355 | 0.33% |
| 11 Jan 2023 | 711.65 | 710.20 | 717.40 | 700.55 | 63894 | 0.27% |
| 10 Jan 2023 | 709.75 | 718.00 | 718.50 | 703.95 | 59058 | -0.55% |
| 09 Jan 2023 | 713.65 | 704.00 | 715.80 | 704.00 | 116983 | 1.60% |
| 06 Jan 2023 | 702.40 | 701.20 | 710.35 | 700.25 | 38088 | -0.53% |
| 05 Jan 2023 | 706.15 | 720.80 | 720.80 | 701.35 | 183006 | -1.54% |
| 04 Jan 2023 | 717.20 | 711.10 | 728.80 | 710.00 | 194935 | 0.86% |
| 03 Jan 2023 | 711.05 | 694.75 | 714.90 | 694.75 | 396749 | 2.35% |
| 02 Jan 2023 | 694.75 | 689.80 | 700.00 | 685.90 | 30584 | 1.22% |
| 30 Dec 2022 | 686.35 | 690.65 | 695.90 | 684.90 | 47722 | -0.69% |
| 29 Dec 2022 | 691.15 | 693.25 | 697.60 | 684.55 | 37562 | -0.30% |
| 28 Dec 2022 | 693.25 | 699.60 | 705.90 | 691.00 | 54637 | -0.47% |
| 27 Dec 2022 | 696.50 | 683.35 | 699.95 | 683.30 | 38872 | 1.51% |
| 26 Dec 2022 | 686.15 | 676.05 | 699.90 | 669.90 | 81988 | 1.49% |
| 23 Dec 2022 | 676.05 | 696.20 | 698.60 | 674.75 | 119623 | -3.92% |
| 22 Dec 2022 | 703.60 | 704.00 | 710.50 | 688.85 | 142878 | -0.29% |
| 21 Dec 2022 | 705.65 | 721.00 | 728.45 | 695.75 | 129177 | -1.71% |
| 20 Dec 2022 | 717.90 | 703.70 | 721.00 | 698.00 | 383048 | 2.38% |
| 19 Dec 2022 | 701.20 | 707.80 | 714.00 | 692.15 | 132664 | -0.93% |
| 16 Dec 2022 | 707.80 | 708.90 | 714.35 | 697.40 | 451581 | -0.08% |
| 15 Dec 2022 | 708.40 | 679.00 | 721.95 | 679.00 | 864466 | 4.75% |
| 14 Dec 2022 | 676.30 | 657.40 | 678.95 | 656.05 | 427148 | 3.02% |
| 13 Dec 2022 | 656.50 | 665.05 | 665.05 | 655.20 | 119703 | -1.29% |
| 12 Dec 2022 | 665.10 | 668.00 | 669.00 | 660.05 | 61770 | 0.20% |
| 09 Dec 2022 | 663.75 | 669.90 | 669.90 | 660.30 | 79254 | 0.07% |
| 08 Dec 2022 | 663.30 | 661.90 | 665.00 | 660.40 | 60130 | 0.31% |
| 07 Dec 2022 | 661.25 | 668.55 | 671.95 | 660.00 | 93397 | -1.00% |
| 06 Dec 2022 | 667.90 | 678.00 | 678.00 | 666.00 | 109688 | -0.11% |
| 05 Dec 2022 | 668.65 | 666.00 | 673.95 | 664.00 | 157304 | 0.37% |
| 02 Dec 2022 | 666.20 | 666.00 | 668.00 | 662.50 | 83331 | 0.08% |
| 01 Dec 2022 | 665.70 | 666.00 | 671.70 | 664.05 | 119173 | 0.45% |
| 30 Nov 2022 | 662.70 | 666.95 | 670.95 | 661.00 | 137776 | -0.14% |
| 29 Nov 2022 | 663.60 | 662.90 | 672.35 | 660.70 | 287940 | 0.49% |
| 28 Nov 2022 | 660.35 | 663.95 | 667.95 | 657.00 | 358935 | 0.89% |
| 25 Nov 2022 | 654.50 | 662.90 | 662.90 | 653.00 | 125643 | -0.76% |
| 24 Nov 2022 | 659.50 | 660.95 | 665.80 | 657.10 | 65417 | -0.22% |
| 23 Nov 2022 | 660.95 | 667.10 | 668.90 | 658.90 | 83306 | -0.81% |
| 22 Nov 2022 | 666.35 | 667.35 | 672.55 | 662.45 | 54799 | -0.15% |
| 21 Nov 2022 | 667.35 | 677.65 | 690.35 | 664.05 | 114751 | -1.52% |
| 18 Nov 2022 | 677.65 | 680.20 | 689.25 | 674.25 | 82182 | -0.88% |
| 17 Nov 2022 | 683.70 | 685.30 | 690.00 | 682.00 | 72800 | -0.77% |
| 16 Nov 2022 | 689.00 | 692.00 | 708.50 | 685.25 | 130928 | 0.14% |
| 15 Nov 2022 | 688.05 | 685.10 | 693.40 | 685.10 | 88072 | -0.24% |
| 14 Nov 2022 | 689.70 | 695.75 | 695.75 | 683.05 | 53869 | -0.37% |
| 11 Nov 2022 | 692.25 | 691.90 | 699.45 | 686.30 | 67964 | 0.55% |
| 10 Nov 2022 | 688.45 | 696.45 | 696.45 | 680.55 | 86607 | -0.65% |
| 09 Nov 2022 | 692.95 | 685.05 | 699.00 | 682.50 | 96917 | 1.53% |
| 07 Nov 2022 | 682.50 | 686.20 | 686.20 | 679.15 | 54209 | -0.04% |
| 04 Nov 2022 | 682.75 | 685.05 | 686.95 | 679.05 | 53845 | 0.11% |
| 03 Nov 2022 | 682.00 | 686.00 | 688.95 | 678.90 | 48857 | -0.84% |
| 02 Nov 2022 | 687.80 | 693.35 | 694.35 | 684.00 | 63206 | -0.30% |
| 01 Nov 2022 | 689.90 | 688.50 | 694.00 | 683.90 | 67152 | 0.71% |
| 31 Oct 2022 | 685.05 | 686.00 | 692.75 | 683.15 | 76000 | 0.12% |
| 28 Oct 2022 | 684.20 | 704.50 | 704.50 | 682.10 | 170216 | -2.39% |
| 27 Oct 2022 | 700.95 | 705.00 | 707.45 | 699.00 | 78087 | 0.05% |
| 25 Oct 2022 | 700.60 | 718.05 | 718.05 | 697.30 | 109256 | -3.04% |
| 24 Oct 2022 | 722.55 | 700.00 | 727.05 | 700.00 | 72349 | 3.93% |
| 21 Oct 2022 | 695.25 | 703.00 | 709.75 | 690.25 | 216066 | -0.99% |
| 20 Oct 2022 | 702.20 | 708.20 | 717.85 | 697.00 | 99937 | -1.54% |
| 19 Oct 2022 | 713.20 | 705.00 | 741.40 | 703.40 | 185349 | 1.60% |
| 18 Oct 2022 | 702.00 | 712.00 | 714.35 | 696.25 | 88982 | -1.16% |
| 17 Oct 2022 | 710.25 | 706.15 | 716.30 | 697.20 | 46356 | 0.57% |
| 14 Oct 2022 | 706.20 | 714.50 | 720.20 | 702.70 | 72525 | 0.50% |
| 13 Oct 2022 | 702.70 | 705.00 | 716.40 | 698.20 | 51879 | -0.23% |
| 12 Oct 2022 | 704.30 | 707.95 | 732.45 | 696.05 | 244402 | 0.93% |
| 11 Oct 2022 | 697.80 | 703.00 | 707.30 | 695.00 | 705060 | -0.69% |
| 10 Oct 2022 | 702.65 | 711.00 | 715.95 | 702.00 | 63925 | -1.51% |
| 07 Oct 2022 | 713.40 | 734.40 | 738.85 | 710.00 | 75822 | -2.37% |
| 06 Oct 2022 | 730.70 | 731.65 | 739.90 | 729.95 | 33601 | 0.37% |
| 04 Oct 2022 | 728.00 | 748.00 | 748.25 | 726.00 | 40865 | -0.77% |
| 03 Oct 2022 | 733.65 | 715.00 | 748.70 | 715.00 | 41065 | 1.05% |
| 30 Sep 2022 | 726.00 | 722.00 | 731.00 | 721.05 | 27992 | 0.35% |
| 29 Sep 2022 | 723.50 | 736.65 | 743.00 | 720.00 | 31400 | -1.29% |
| 28 Sep 2022 | 732.95 | 731.00 | 736.00 | 725.80 | 27900 | -0.93% |
| 27 Sep 2022 | 739.85 | 743.05 | 743.05 | 729.00 | 24647 | -0.28% |
| 26 Sep 2022 | 741.90 | 749.40 | 749.40 | 725.10 | 50868 | -1.26% |
| 23 Sep 2022 | 751.40 | 750.00 | 761.15 | 747.80 | 52249 | 0.27% |
| 22 Sep 2022 | 749.40 | 758.00 | 768.00 | 743.15 | 50772 | -1.07% |
| 21 Sep 2022 | 757.50 | 758.05 | 768.90 | 751.65 | 302780 | -0.35% |
| 20 Sep 2022 | 760.15 | 753.90 | 763.00 | 753.90 | 69850 | 1.34% |
| 19 Sep 2022 | 750.10 | 750.10 | 757.00 | 744.20 | 103911 | -0.89% |
| 16 Sep 2022 | 756.80 | 786.35 | 792.95 | 742.35 | 280587 | -4.42% |
| 15 Sep 2022 | 791.80 | 803.00 | 807.60 | 788.00 | 47966 | -0.95% |
| 14 Sep 2022 | 799.40 | 793.00 | 811.00 | 792.05 | 75779 | -1.43% |
| 13 Sep 2022 | 811.00 | 772.75 | 823.85 | 771.10 | 451998 | 5.11% |
| 12 Sep 2022 | 771.55 | 781.95 | 781.95 | 768.00 | 109877 | 0.14% |
| 09 Sep 2022 | 770.50 | 774.95 | 777.00 | 769.00 | 39148 | 0.06% |
| 08 Sep 2022 | 770.05 | 773.25 | 779.75 | 763.30 | 61932 | -0.04% |
| 07 Sep 2022 | 770.35 | 770.95 | 774.95 | 762.35 | 39504 | -0.25% |
| 06 Sep 2022 | 772.30 | 781.45 | 782.95 | 762.55 | 40564 | -0.68% |
| 05 Sep 2022 | 777.55 | 768.05 | 799.50 | 768.05 | 94829 | 0.95% |
| 02 Sep 2022 | 770.20 | 772.95 | 774.00 | 768.60 | 51345 | 0.02% |
| 01 Sep 2022 | 770.05 | 765.50 | 775.90 | 765.50 | 39923 | 0.02% |
| 30 Aug 2022 | 769.90 | 769.00 | 777.55 | 765.40 | 100431 | 0.00% |
| 29 Aug 2022 | 769.90 | 760.00 | 773.25 | 759.00 | 70950 | -0.13% |
| 26 Aug 2022 | 770.90 | 773.50 | 778.35 | 766.85 | 63700 | 0.12% |
| 25 Aug 2022 | 770.00 | 774.20 | 781.05 | 767.20 | 86578 | -0.04% |
| 24 Aug 2022 | 770.30 | 768.90 | 777.95 | 765.10 | 98408 | 0.01% |
| 23 Aug 2022 | 770.25 | 765.00 | 780.10 | 762.50 | 68583 | 0.05% |
| 22 Aug 2022 | 769.85 | 774.65 | 774.65 | 764.15 | 81352 | -0.03% |
| 19 Aug 2022 | 770.10 | 774.70 | 780.00 | 765.00 | 60851 | -0.65% |
| 18 Aug 2022 | 775.10 | 777.55 | 778.25 | 772.35 | 69923 | -0.30% |
| 17 Aug 2022 | 777.40 | 766.20 | 790.05 | 766.20 | 85537 | 1.71% |
| 16 Aug 2022 | 764.35 | 770.95 | 772.45 | 761.10 | 55035 | -0.75% |
| 12 Aug 2022 | 770.15 | 761.00 | 779.45 | 761.00 | 50017 | 0.59% |
| 11 Aug 2022 | 765.65 | 767.70 | 769.80 | 762.20 | 29172 | 0.08% |
| 10 Aug 2022 | 765.00 | 770.00 | 770.30 | 762.00 | 43549 | -0.31% |
| 08 Aug 2022 | 767.35 | 760.40 | 770.95 | 759.65 | 24243 | 0.91% |
| 05 Aug 2022 | 760.40 | 765.00 | 771.05 | 758.05 | 41731 | -0.04% |
| 04 Aug 2022 | 760.70 | 762.55 | 764.90 | 758.45 | 90435 | -0.48% |
| 03 Aug 2022 | 764.40 | 784.00 | 784.00 | 757.35 | 47287 | -1.38% |
| 02 Aug 2022 | 775.10 | 768.00 | 779.60 | 762.20 | 78376 | 0.96% |
| 01 Aug 2022 | 767.70 | 772.00 | 772.00 | 753.05 | 104223 | 0.92% |
| 29 Jul 2022 | 760.70 | 748.00 | 765.25 | 747.00 | 139234 | -1.96% |
| 28 Jul 2022 | 775.90 | 784.55 | 789.00 | 765.25 | 73216 | -0.67% |
| 27 Jul 2022 | 781.15 | 782.95 | 794.85 | 777.70 | 46916 | -1.03% |
| 26 Jul 2022 | 789.30 | 813.95 | 814.05 | 782.00 | 34413 | -2.78% |
| 25 Jul 2022 | 811.90 | 808.80 | 814.00 | 798.85 | 274170 | 0.78% |
| 22 Jul 2022 | 805.65 | 804.20 | 814.00 | 801.00 | 83527 | 0.69% |
| 21 Jul 2022 | 800.15 | 795.20 | 814.60 | 795.20 | 68708 | 0.01% |
| 20 Jul 2022 | 800.05 | 798.20 | 807.00 | 789.50 | 94254 | 1.51% |
| 19 Jul 2022 | 788.15 | 788.00 | 794.70 | 778.80 | 115741 | -1.18% |
| 18 Jul 2022 | 797.60 | 767.00 | 808.80 | 766.00 | 149949 | 4.19% |
| 15 Jul 2022 | 765.50 | 779.00 | 793.95 | 756.10 | 87583 | -2.03% |
| 14 Jul 2022 | 781.35 | 779.95 | 785.00 | 772.20 | 13433 | 0.21% |
| 13 Jul 2022 | 779.70 | 777.95 | 783.95 | 774.05 | 17213 | 0.47% |
| 12 Jul 2022 | 776.05 | 778.50 | 779.70 | 774.35 | 16208 | 0.08% |
| 11 Jul 2022 | 775.45 | 775.10 | 783.60 | 772.05 | 23747 | -0.60% |
| 08 Jul 2022 | 780.15 | 770.25 | 786.30 | 770.00 | 22364 | 1.48% |
| 07 Jul 2022 | 768.75 | 764.80 | 772.00 | 762.00 | 20044 | 1.03% |
| 06 Jul 2022 | 760.95 | 756.05 | 763.05 | 746.00 | 15931 | 0.65% |
| 05 Jul 2022 | 756.05 | 763.20 | 767.00 | 748.00 | 19182 | -0.44% |
| 04 Jul 2022 | 759.40 | 747.10 | 766.50 | 747.00 | 15407 | 0.32% |
| 01 Jul 2022 | 757.00 | 754.10 | 766.00 | 745.00 | 27524 | -1.24% |
| 30 Jun 2022 | 766.50 | 735.00 | 780.00 | 725.80 | 117518 | 4.12% |
| 29 Jun 2022 | 736.20 | 723.95 | 747.70 | 721.50 | 28092 | 1.31% |
| 28 Jun 2022 | 726.70 | 731.20 | 746.95 | 720.50 | 34429 | -1.65% |
| 27 Jun 2022 | 738.90 | 739.95 | 746.00 | 730.00 | 27316 | 1.34% |
| 24 Jun 2022 | 729.15 | 728.25 | 745.00 | 725.00 | 125619 | 0.63% |
| 23 Jun 2022 | 724.55 | 737.00 | 748.00 | 720.10 | 51303 | -1.02% |
| 22 Jun 2022 | 732.05 | 745.55 | 745.95 | 727.00 | 44138 | -2.01% |
| 21 Jun 2022 | 747.10 | 753.70 | 766.60 | 743.25 | 46983 | -0.88% |
| 20 Jun 2022 | 753.70 | 776.00 | 779.60 | 737.00 | 64388 | -3.48% |
| 17 Jun 2022 | 780.90 | 745.00 | 800.00 | 714.00 | 124841 | 4.38% |
| 16 Jun 2022 | 748.15 | 795.00 | 798.00 | 745.00 | 89869 | -4.88% |
| 15 Jun 2022 | 786.55 | 768.10 | 798.00 | 768.10 | 50429 | 2.47% |
| 14 Jun 2022 | 767.60 | 763.00 | 779.95 | 761.30 | 25453 | 0.51% |
| 13 Jun 2022 | 763.70 | 761.20 | 773.30 | 761.20 | 44489 | -3.07% |
| 10 Jun 2022 | 787.85 | 797.00 | 806.80 | 785.00 | 21999 | -1.91% |
| 09 Jun 2022 | 803.20 | 809.00 | 821.10 | 781.15 | 47733 | -1.47% |
| 08 Jun 2022 | 815.15 | 779.70 | 848.60 | 777.10 | 119227 | 4.55% |
| 07 Jun 2022 | 779.65 | 775.00 | 782.00 | 765.95 | 24033 | 0.22% |
| 06 Jun 2022 | 777.95 | 785.00 | 790.35 | 775.00 | 28469 | -1.28% |
| 03 Jun 2022 | 788.05 | 799.00 | 813.70 | 785.00 | 40840 | -0.80% |
| 02 Jun 2022 | 794.40 | 808.75 | 809.00 | 790.00 | 23799 | -1.10% |
| 01 Jun 2022 | 803.25 | 792.90 | 808.45 | 792.90 | 33833 | 1.31% |
| 31 May 2022 | 792.90 | 787.65 | 805.05 | 787.65 | 63594 | 0.75% |
| 30 May 2022 | 787.00 | 785.00 | 798.85 | 779.10 | 311166 | 0.89% |
| 27 May 2022 | 780.05 | 789.95 | 792.70 | 772.45 | 352988 | -1.18% |
| 26 May 2022 | 789.40 | 787.40 | 796.00 | 756.05 | 200315 | -2.56% |
| 25 May 2022 | 810.10 | 828.00 | 835.95 | 805.10 | 81024 | -1.57% |
| 24 May 2022 | 823.05 | 824.90 | 828.00 | 818.10 | 49830 | 0.30% |
| 23 May 2022 | 820.60 | 839.50 | 839.50 | 816.10 | 57194 | -1.35% |
| 20 May 2022 | 831.80 | 840.00 | 845.85 | 827.55 | 78848 | 0.43% |
| 19 May 2022 | 828.25 | 834.55 | 856.75 | 826.10 | 86860 | -2.05% |
| 18 May 2022 | 845.55 | 872.00 | 882.40 | 842.00 | 212785 | -0.64% |
| 17 May 2022 | 851.00 | 839.95 | 854.95 | 828.60 | 63748 | 3.05% |
| 16 May 2022 | 825.85 | 821.00 | 832.00 | 808.95 | 74572 | 0.73% |
| 13 May 2022 | 819.85 | 814.00 | 829.95 | 807.95 | 82937 | 1.95% |
| 12 May 2022 | 804.15 | 843.35 | 843.35 | 801.60 | 90347 | -5.78% |
| 11 May 2022 | 853.45 | 880.75 | 886.05 | 832.45 | 94297 | -3.03% |
| 10 May 2022 | 880.15 | 864.00 | 888.90 | 863.15 | 100508 | 1.24% |
| 09 May 2022 | 869.40 | 844.10 | 873.35 | 841.10 | 113131 | 0.54% |
| 06 May 2022 | 864.70 | 905.10 | 905.10 | 861.30 | 136196 | -5.54% |
| 05 May 2022 | 915.40 | 907.00 | 926.70 | 902.00 | 392885 | 1.59% |
| 04 May 2022 | 901.05 | 900.00 | 918.00 | 895.00 | 155976 | 0.05% |
| 02 May 2022 | 900.60 | 900.00 | 908.35 | 890.00 | 147539 | -0.36% |
| 29 Apr 2022 | 903.85 | 915.25 | 960.00 | 890.25 | 510677 | -1.89% |
| 28 Apr 2022 | 921.25 | 913.00 | 929.00 | 875.60 | 644329 | 1.58% |
| 27 Apr 2022 | 906.95 | 922.00 | 923.00 | 899.45 | 191235 | -1.13% |
| 26 Apr 2022 | 917.30 | 905.00 | 926.70 | 901.00 | 161169 | 1.81% |
| 25 Apr 2022 | 901.00 | 916.00 | 916.95 | 895.00 | 92120 | -1.74% |
| 22 Apr 2022 | 916.95 | 894.00 | 932.60 | 886.95 | 239551 | 2.22% |
| 21 Apr 2022 | 897.00 | 894.85 | 927.90 | 894.85 | 266331 | 0.78% |
| 20 Apr 2022 | 890.05 | 907.00 | 912.75 | 884.00 | 109409 | -1.07% |
| 19 Apr 2022 | 899.65 | 877.60 | 917.75 | 877.60 | 166941 | 2.69% |
| 18 Apr 2022 | 876.05 | 885.00 | 890.85 | 873.15 | 70294 | -1.96% |
| 13 Apr 2022 | 893.60 | 893.40 | 902.90 | 889.65 | 87695 | 0.52% |
| 12 Apr 2022 | 888.95 | 910.00 | 911.25 | 885.00 | 88679 | -2.80% |
| 11 Apr 2022 | 914.60 | 915.00 | 929.00 | 911.35 | 87868 | 0.01% |
| 08 Apr 2022 | 914.50 | 904.80 | 929.70 | 901.00 | 121253 | 1.34% |
| 07 Apr 2022 | 902.40 | 902.10 | 914.95 | 890.55 | 161519 | -0.49% |
| 06 Apr 2022 | 906.85 | 913.00 | 919.00 | 902.50 | 74403 | -0.35% |
| 05 Apr 2022 | 910.05 | 902.00 | 919.50 | 902.00 | 112377 | 1.03% |
| 04 Apr 2022 | 900.80 | 899.70 | 914.00 | 895.30 | 89540 | 0.54% |
| 01 Apr 2022 | 895.95 | 865.00 | 900.80 | 858.05 | 142034 | 2.99% |
| 31 Mar 2022 | 869.95 | 889.35 | 895.00 | 861.95 | 141513 | -1.23% |
| 30 Mar 2022 | 880.75 | 916.00 | 920.80 | 865.50 | 166919 | -3.26% |
| 29 Mar 2022 | 910.45 | 935.00 | 936.00 | 905.10 | 162494 | -2.63% |
| 28 Mar 2022 | 935.00 | 919.10 | 948.70 | 904.40 | 299637 | 2.24% |
| 25 Mar 2022 | 914.50 | 892.45 | 924.00 | 892.45 | 240592 | 2.68% |
| 24 Mar 2022 | 890.65 | 881.00 | 895.50 | 872.70 | 80055 | 1.14% |
| 23 Mar 2022 | 880.65 | 864.10 | 894.80 | 864.10 | 276119 | 2.33% |
| 22 Mar 2022 | 860.60 | 866.00 | 875.00 | 855.00 | 87526 | -1.11% |
| 21 Mar 2022 | 870.25 | 888.00 | 898.25 | 864.00 | 145315 | -2.47% |
| 17 Mar 2022 | 892.25 | 839.95 | 929.00 | 838.40 | 438478 | 7.27% |
| 16 Mar 2022 | 831.75 | 816.00 | 848.80 | 816.00 | 140086 | 2.75% |
| 15 Mar 2022 | 809.45 | 821.95 | 828.60 | 805.60 | 81635 | -1.35% |
| 14 Mar 2022 | 820.55 | 833.80 | 834.65 | 815.15 | 69268 | -0.70% |
| 11 Mar 2022 | 826.30 | 829.90 | 839.40 | 823.15 | 80190 | -0.04% |
| 10 Mar 2022 | 826.65 | 865.00 | 878.00 | 822.00 | 161652 | -3.22% |
| 09 Mar 2022 | 854.15 | 843.85 | 865.00 | 840.10 | 54970 | 1.62% |
| 08 Mar 2022 | 840.50 | 859.95 | 867.40 | 823.00 | 68927 | -1.22% |
| 07 Mar 2022 | 850.90 | 840.00 | 861.90 | 811.85 | 68399 | 0.09% |
| 04 Mar 2022 | 850.15 | 865.10 | 871.85 | 835.80 | 147752 | -2.90% |
| 03 Mar 2022 | 875.50 | 869.00 | 883.50 | 861.05 | 113261 | 2.14% |
| 02 Mar 2022 | 857.15 | 862.00 | 884.90 | 851.25 | 341457 | -2.39% |
| 28 Feb 2022 | 878.15 | 871.70 | 884.00 | 859.95 | 100361 | 0.74% |
| 25 Feb 2022 | 871.70 | 840.00 | 885.00 | 837.30 | 139303 | 5.10% |
| 24 Feb 2022 | 829.40 | 855.00 | 872.50 | 824.00 | 170583 | -6.72% |
| 23 Feb 2022 | 889.15 | 886.40 | 905.00 | 883.65 | 68848 | 1.65% |
| 22 Feb 2022 | 874.70 | 874.00 | 884.00 | 864.00 | 81229 | -1.54% |
| 21 Feb 2022 | 888.40 | 920.50 | 929.95 | 881.00 | 96970 | -4.83% |
| 18 Feb 2022 | 933.50 | 915.00 | 939.00 | 914.50 | 121421 | 0.86% |
| 17 Feb 2022 | 925.55 | 945.00 | 945.80 | 920.00 | 150363 | -1.10% |
| 16 Feb 2022 | 935.80 | 905.00 | 959.85 | 903.95 | 783056 | 4.42% |
| 15 Feb 2022 | 896.20 | 900.40 | 905.55 | 876.75 | 122770 | -0.55% |
| 14 Feb 2022 | 901.20 | 862.20 | 908.80 | 862.20 | 177547 | -0.50% |
| 11 Feb 2022 | 905.70 | 933.00 | 933.75 | 901.00 | 78981 | -3.30% |
| 10 Feb 2022 | 936.60 | 932.00 | 947.00 | 922.55 | 120119 | -0.40% |
| 09 Feb 2022 | 940.40 | 914.40 | 945.00 | 912.15 | 163123 | 3.27% |
| 08 Feb 2022 | 910.65 | 920.00 | 938.65 | 898.60 | 509165 | -1.55% |
| 07 Feb 2022 | 924.95 | 921.95 | 949.00 | 916.50 | 171974 | 0.99% |
| 04 Feb 2022 | 915.85 | 923.00 | 938.05 | 904.30 | 102286 | -0.31% |
| 03 Feb 2022 | 918.70 | 907.55 | 929.95 | 907.20 | 111948 | -0.21% |
| 02 Feb 2022 | 920.65 | 875.00 | 930.95 | 875.00 | 236066 | 5.51% |
| 01 Feb 2022 | 872.60 | 895.00 | 897.00 | 860.15 | 127224 | -1.11% |
| 31 Jan 2022 | 882.40 | 864.00 | 887.75 | 855.25 | 330236 | 2.59% |
| 28 Jan 2022 | 860.15 | 840.10 | 864.95 | 835.00 | 525337 | -4.17% |
| 27 Jan 2022 | 897.60 | 890.00 | 904.75 | 875.05 | 90885 | 0.01% |
| 25 Jan 2022 | 897.50 | 877.85 | 913.85 | 862.50 | 178718 | 0.89% |
| 24 Jan 2022 | 889.55 | 927.00 | 935.40 | 879.05 | 210179 | -3.92% |
| 21 Jan 2022 | 925.80 | 957.00 | 969.25 | 918.65 | 187246 | -4.26% |
| 20 Jan 2022 | 966.95 | 952.20 | 977.90 | 948.55 | 169341 | 0.22% |
| 19 Jan 2022 | 964.80 | 959.95 | 973.80 | 942.65 | 149098 | 1.08% |
| 18 Jan 2022 | 954.45 | 983.00 | 1005.95 | 943.00 | 432018 | -1.72% |
| 17 Jan 2022 | 971.15 | 948.00 | 992.35 | 948.00 | 225046 | 1.91% |
| 14 Jan 2022 | 952.95 | 959.00 | 963.00 | 944.10 | 88297 | -0.60% |
| 13 Jan 2022 | 958.70 | 928.40 | 979.80 | 926.65 | 308593 | 3.27% |
| 12 Jan 2022 | 928.35 | 927.85 | 942.80 | 921.00 | 112176 | 0.56% |
| 11 Jan 2022 | 923.20 | 931.00 | 939.70 | 917.00 | 87272 | -1.24% |
| 10 Jan 2022 | 934.75 | 943.00 | 948.90 | 931.00 | 131181 | -0.61% |
| 07 Jan 2022 | 940.50 | 922.80 | 953.00 | 920.15 | 218575 | 2.47% |
| 06 Jan 2022 | 917.85 | 919.50 | 926.30 | 916.00 | 67737 | -0.87% |
| 05 Jan 2022 | 925.95 | 918.00 | 935.00 | 913.35 | 147263 | 1.07% |
| 04 Jan 2022 | 916.15 | 919.00 | 924.90 | 912.00 | 85166 | 0.01% |
| 03 Jan 2022 | 916.10 | 920.00 | 923.70 | 911.00 | 189395 | 0.05% |
| 31 Dec 2021 | 915.65 | 910.05 | 931.80 | 910.05 | 104358 | 0.00% |
| 30 Dec 2021 | 915.65 | 939.95 | 939.95 | 914.00 | 60864 | -1.49% |
| 29 Dec 2021 | 929.50 | 932.80 | 944.90 | 925.00 | 68074 | 0.09% |
| 28 Dec 2021 | 928.65 | 920.10 | 935.00 | 920.10 | 199357 | 1.48% |
| 27 Dec 2021 | 915.15 | 917.00 | 923.90 | 905.50 | 95885 | -0.26% |
| 24 Dec 2021 | 917.55 | 924.95 | 925.10 | 910.00 | 103423 | -0.09% |
| 23 Dec 2021 | 918.40 | 923.90 | 931.75 | 912.65 | 113261 | 0.03% |
| 22 Dec 2021 | 918.15 | 925.00 | 929.15 | 915.00 | 76669 | -0.36% |
| 21 Dec 2021 | 921.50 | 920.00 | 933.55 | 901.25 | 181802 | 0.58% |
| 20 Dec 2021 | 916.20 | 949.00 | 949.00 | 908.20 | 241901 | -4.04% |
| 17 Dec 2021 | 954.75 | 979.00 | 979.00 | 945.65 | 224879 | -2.56% |
| 16 Dec 2021 | 979.80 | 955.00 | 1014.80 | 951.15 | 1199659 | 2.79% |
| 15 Dec 2021 | 953.20 | 939.50 | 958.95 | 939.45 | 165360 | 1.38% |
| 14 Dec 2021 | 940.20 | 931.95 | 947.10 | 930.80 | 104348 | 0.15% |
| 13 Dec 2021 | 938.80 | 942.90 | 960.00 | 931.65 | 151984 | 0.56% |
| 10 Dec 2021 | 933.55 | 952.00 | 967.00 | 928.00 | 174828 | -2.12% |
| 09 Dec 2021 | 953.80 | 965.80 | 967.25 | 950.00 | 81503 | -0.99% |
| 08 Dec 2021 | 963.30 | 958.85 | 978.50 | 946.80 | 197362 | 0.94% |
| 07 Dec 2021 | 954.30 | 937.55 | 962.45 | 918.00 | 200344 | 3.25% |
| 06 Dec 2021 | 924.30 | 976.80 | 987.35 | 918.50 | 268221 | -4.72% |
| 03 Dec 2021 | 970.10 | 965.00 | 980.00 | 954.00 | 738734 | 0.72% |
| 02 Dec 2021 | 963.15 | 976.00 | 980.00 | 960.10 | 117698 | -1.16% |
| 01 Dec 2021 | 974.45 | 959.00 | 982.95 | 918.00 | 361044 | 3.01% |
| 30 Nov 2021 | 946.00 | 921.00 | 954.60 | 921.00 | 382667 | 3.30% |
| 29 Nov 2021 | 915.80 | 914.00 | 920.00 | 884.05 | 211370 | -0.77% |
| 26 Nov 2021 | 922.95 | 918.00 | 958.75 | 906.00 | 374955 | 0.26% |
| 25 Nov 2021 | 920.55 | 926.85 | 929.60 | 916.00 | 131145 | 0.04% |
| 24 Nov 2021 | 920.15 | 925.00 | 929.00 | 905.10 | 217933 | -0.29% |
| 23 Nov 2021 | 922.85 | 917.15 | 939.20 | 901.00 | 132202 | 0.62% |
| 22 Nov 2021 | 917.15 | 934.00 | 934.00 | 895.80 | 316893 | -0.72% |
| 18 Nov 2021 | 923.80 | 924.90 | 933.00 | 906.20 | 357733 | 0.40% |
| 17 Nov 2021 | 920.10 | 949.00 | 951.70 | 915.05 | 280030 | -2.65% |
| 16 Nov 2021 | 945.10 | 965.00 | 974.90 | 940.00 | 135837 | -2.39% |
| 15 Nov 2021 | 968.20 | 975.00 | 985.00 | 959.75 | 198754 | -0.21% |
| 12 Nov 2021 | 970.25 | 952.95 | 974.00 | 947.15 | 268035 | 2.59% |
| 11 Nov 2021 | 945.75 | 966.05 | 968.45 | 932.70 | 228115 | -2.03% |
| 10 Nov 2021 | 965.35 | 984.00 | 993.00 | 956.00 | 383886 | -2.49% |
| 09 Nov 2021 | 990.05 | 925.00 | 995.00 | 925.00 | 1338787 | 7.02% |
| 08 Nov 2021 | 925.10 | 930.00 | 930.00 | 910.00 | 154760 | 0.19% |
| 04 Nov 2021 | 923.35 | 925.00 | 928.00 | 920.00 | 39117 | 0.52% |
| 03 Nov 2021 | 918.55 | 932.00 | 937.90 | 915.00 | 147833 | -0.66% |
| 02 Nov 2021 | 924.65 | 919.95 | 945.40 | 910.20 | 393937 | 1.02% |
| 01 Nov 2021 | 915.35 | 924.00 | 947.00 | 912.00 | 270774 | -0.05% |
| 29 Oct 2021 | 915.85 | 933.90 | 949.00 | 906.85 | 931946 | 2.92% |
| 28 Oct 2021 | 889.90 | 904.80 | 911.95 | 881.00 | 148609 | -1.72% |
| 27 Oct 2021 | 905.50 | 895.90 | 918.65 | 888.00 | 214739 | 1.50% |
| 26 Oct 2021 | 892.10 | 890.90 | 908.80 | 888.00 | 180393 | 0.14% |
| 25 Oct 2021 | 890.85 | 912.00 | 916.00 | 878.95 | 228639 | -2.27% |
| 22 Oct 2021 | 911.55 | 927.00 | 945.00 | 898.20 | 298875 | -1.45% |
| 21 Oct 2021 | 924.95 | 897.00 | 934.65 | 876.30 | 452268 | 3.19% |
| 20 Oct 2021 | 896.35 | 901.00 | 910.00 | 875.00 | 1322765 | -0.56% |
| 19 Oct 2021 | 901.40 | 910.00 | 930.00 | 880.00 | 499056 | -0.69% |
| 18 Oct 2021 | 907.65 | 908.00 | 926.80 | 902.00 | 266798 | 0.12% |
| 14 Oct 2021 | 906.55 | 931.00 | 931.00 | 901.95 | 358235 | -1.80% |
| 13 Oct 2021 | 923.20 | 911.95 | 946.85 | 908.80 | 911930 | 1.36% |
| 12 Oct 2021 | 910.80 | 912.40 | 929.80 | 905.20 | 576417 | 0.21% |
| 11 Oct 2021 | 908.90 | 872.00 | 917.50 | 869.05 | 962275 | 5.00% |
| 08 Oct 2021 | 865.60 | 875.40 | 882.70 | 857.10 | 328516 | -0.65% |
| 07 Oct 2021 | 871.25 | 875.00 | 884.60 | 868.10 | 326736 | -0.07% |
| 06 Oct 2021 | 871.90 | 875.90 | 888.70 | 865.30 | 347481 | -0.42% |
| 05 Oct 2021 | 875.60 | 869.90 | 897.25 | 864.75 | 495124 | 0.50% |
| 04 Oct 2021 | 871.25 | 870.50 | 879.20 | 863.35 | 330185 | -0.11% |
| 01 Oct 2021 | 872.25 | 857.80 | 879.90 | 850.50 | 486059 | 1.57% |
| 30 Sep 2021 | 858.75 | 845.00 | 868.00 | 843.00 | 276622 | 1.55% |
| 29 Sep 2021 | 845.65 | 833.40 | 850.85 | 832.00 | 205243 | 0.51% |
| 28 Sep 2021 | 841.40 | 843.00 | 854.65 | 830.90 | 408470 | -0.07% |
| 27 Sep 2021 | 842.00 | 873.00 | 879.70 | 836.10 | 453906 | -3.43% |
| 24 Sep 2021 | 871.95 | 878.90 | 887.60 | 858.35 | 628482 | -0.16% |
| 23 Sep 2021 | 873.35 | 846.80 | 879.00 | 846.00 | 1302097 | 3.99% |
| 22 Sep 2021 | 839.85 | 822.00 | 849.00 | 815.15 | 423051 | 2.20% |
| 21 Sep 2021 | 821.80 | 814.90 | 824.90 | 796.00 | 395255 | 1.00% |
| 20 Sep 2021 | 813.65 | 812.20 | 853.00 | 800.85 | 1088823 | -0.57% |
| 17 Sep 2021 | 818.30 | 792.00 | 825.00 | 787.10 | 1243142 | 4.22% |
| 16 Sep 2021 | 785.15 | 781.65 | 789.85 | 777.30 | 352542 | 1.04% |
| 15 Sep 2021 | 777.10 | 788.05 | 796.00 | 774.05 | 349889 | -1.20% |
| 14 Sep 2021 | 786.50 | 770.25 | 789.00 | 770.25 | 347911 | 2.42% |
| 13 Sep 2021 | 767.90 | 785.75 | 791.40 | 759.80 | 532626 | -2.22% |
| 09 Sep 2021 | 785.35 | 801.40 | 809.95 | 781.50 | 386662 | -2.19% |
| 08 Sep 2021 | 802.90 | 805.40 | 818.90 | 800.05 | 241170 | -0.31% |
| 07 Sep 2021 | 805.40 | 821.90 | 823.00 | 800.00 | 250138 | -1.73% |
| 06 Sep 2021 | 819.55 | 817.90 | 824.80 | 812.50 | 250227 | 1.17% |
| 03 Sep 2021 | 810.10 | 818.90 | 834.55 | 805.00 | 449646 | -0.63% |
| 02 Sep 2021 | 815.25 | 812.50 | 829.75 | 811.10 | 260055 | 0.42% |
| 01 Sep 2021 | 811.80 | 820.00 | 830.85 | 807.05 | 352053 | -0.33% |
| 31 Aug 2021 | 814.50 | 826.00 | 837.70 | 810.05 | 459169 | -1.88% |
| 30 Aug 2021 | 830.10 | 794.70 | 856.00 | 793.10 | 1606402 | 5.44% |
| 27 Aug 2021 | 787.25 | 802.00 | 806.55 | 782.00 | 334312 | -2.02% |
| 26 Aug 2021 | 803.50 | 800.00 | 811.00 | 794.60 | 305658 | -0.32% |
| 25 Aug 2021 | 806.05 | 803.00 | 814.35 | 783.00 | 641354 | 0.64% |
| 24 Aug 2021 | 800.90 | 752.30 | 808.70 | 725.15 | 1075727 | 7.58% |
| 23 Aug 2021 | 744.45 | 799.80 | 799.85 | 732.75 | 444822 | -5.06% |
| 20 Aug 2021 | 784.15 | 806.00 | 815.55 | 780.15 | 310546 | -3.56% |
| 18 Aug 2021 | 813.10 | 799.95 | 816.10 | 798.15 | 475376 | 2.32% |
| 17 Aug 2021 | 794.65 | 795.00 | 807.75 | 786.35 | 415281 | -0.54% |
| 16 Aug 2021 | 798.95 | 820.00 | 821.45 | 791.00 | 401224 | -3.02% |
| 13 Aug 2021 | 823.85 | 851.00 | 851.00 | 814.00 | 608754 | -2.85% |
| 12 Aug 2021 | 848.05 | 800.00 | 855.00 | 800.00 | 1046336 | 6.13% |
| 11 Aug 2021 | 799.05 | 815.50 | 823.10 | 776.00 | 1200183 | -1.97% |
| 10 Aug 2021 | 815.10 | 843.00 | 860.00 | 808.10 | 832596 | -3.10% |
| 09 Aug 2021 | 841.15 | 876.00 | 881.55 | 835.15 | 597330 | -3.49% |
| 06 Aug 2021 | 871.55 | 882.00 | 899.00 | 867.00 | 717906 | -1.03% |
| 05 Aug 2021 | 880.60 | 892.00 | 898.80 | 857.15 | 1414071 | 1.29% |
| 04 Aug 2021 | 869.40 | 900.00 | 918.60 | 857.55 | 1424277 | -2.96% |
| 03 Aug 2021 | 895.90 | 954.00 | 954.00 | 892.35 | 1214917 | -4.24% |
| 02 Aug 2021 | 935.55 | 943.55 | 968.40 | 927.00 | 1284167 | -0.80% |
| 30 Jul 2021 | 943.10 | 980.00 | 1007.85 | 934.25 | 1798049 | -10.94% |
| 29 Jul 2021 | 1059.00 | 1050.00 | 1073.85 | 1042.10 | 585515 | 2.05% |
| 28 Jul 2021 | 1037.70 | 1043.00 | 1049.70 | 990.00 | 811050 | 0.01% |
| 27 Jul 2021 | 1037.55 | 1079.70 | 1080.30 | 1025.70 | 540407 | -3.03% |
| 26 Jul 2021 | 1069.95 | 1061.60 | 1084.00 | 1050.00 | 680623 | 1.26% |
| 23 Jul 2021 | 1056.65 | 1088.40 | 1090.35 | 1043.15 | 541929 | -2.14% |
| 22 Jul 2021 | 1079.75 | 1075.00 | 1115.00 | 1072.00 | 1150698 | 2.40% |
| 20 Jul 2021 | 1054.45 | 1105.00 | 1133.95 | 1031.45 | 1721557 | -4.03% |
| 19 Jul 2021 | 1098.70 | 1110.00 | 1188.00 | 1067.65 | 3208779 | -2.35% |
| 16 Jul 2021 | 1125.10 | 1032.70 | 1179.40 | 1026.00 | 7622586 | 10.10% |
| 15 Jul 2021 | 1021.90 | 1013.75 | 1033.00 | 1005.00 | 537314 | 0.92% |
| 14 Jul 2021 | 1012.55 | 1018.05 | 1028.50 | 1006.00 | 822258 | -0.54% |
| 13 Jul 2021 | 1018.05 | 1029.00 | 1031.00 | 1000.00 | 835381 | 0.23% |
| 12 Jul 2021 | 1015.70 | 1025.00 | 1047.70 | 1003.85 | 2597879 | 2.99% |
| 09 Jul 2021 | 986.20 | 940.60 | 999.00 | 934.80 | 1556020 | 4.32% |
| 08 Jul 2021 | 945.40 | 967.20 | 989.80 | 925.00 | 2501917 | -0.93% |
| 07 Jul 2021 | 954.30 | 879.90 | 968.95 | 876.65 | 3338625 | 8.88% |
| 06 Jul 2021 | 876.45 | 880.00 | 907.80 | 862.00 | 1590324 | 1.39% |
| 05 Jul 2021 | 864.45 | 825.35 | 877.90 | 819.90 | 2678674 | 6.57% |
| 02 Jul 2021 | 811.15 | 795.95 | 838.90 | 795.95 | 1486779 | 2.64% |
| 01 Jul 2021 | 790.30 | 784.00 | 794.00 | 784.00 | 225771 | 0.82% |
| 30 Jun 2021 | 783.90 | 786.90 | 791.50 | 780.00 | 207591 | 0.43% |
| 29 Jun 2021 | 780.55 | 790.90 | 812.00 | 777.00 | 392935 | -0.59% |
| 28 Jun 2021 | 785.20 | 783.00 | 792.45 | 779.00 | 94487 | 1.24% |
| 25 Jun 2021 | 775.55 | 789.95 | 795.00 | 773.00 | 134564 | -1.42% |
| 24 Jun 2021 | 786.75 | 789.75 | 796.45 | 782.00 | 99645 | -0.01% |
| 23 Jun 2021 | 786.80 | 797.00 | 804.80 | 785.00 | 134374 | -0.55% |
| 22 Jun 2021 | 791.15 | 806.35 | 816.75 | 785.00 | 253532 | -2.50% |
| 21 Jun 2021 | 811.40 | 777.00 | 815.00 | 777.00 | 178454 | 1.49% |
| 18 Jun 2021 | 799.50 | 810.95 | 818.00 | 772.70 | 428346 | -0.90% |
| 17 Jun 2021 | 806.80 | 809.80 | 823.80 | 800.00 | 404997 | -0.90% |
| 16 Jun 2021 | 814.15 | 813.00 | 828.60 | 802.00 | 317521 | 0.39% |
| 15 Jun 2021 | 810.95 | 806.00 | 825.90 | 800.00 | 645753 | 1.41% |
| 14 Jun 2021 | 799.65 | 809.00 | 809.00 | 775.60 | 377034 | -0.88% |
| 11 Jun 2021 | 806.75 | 778.95 | 831.45 | 773.60 | 2055305 | 4.76% |
| 10 Jun 2021 | 770.10 | 770.00 | 776.95 | 765.65 | 126271 | 0.29% |
| 09 Jun 2021 | 767.85 | 772.95 | 789.00 | 760.15 | 347594 | -0.17% |
| 08 Jun 2021 | 769.15 | 787.00 | 790.80 | 765.00 | 293030 | -1.91% |
| 07 Jun 2021 | 784.15 | 790.40 | 802.00 | 781.50 | 357889 | -0.27% |
| 04 Jun 2021 | 786.25 | 798.75 | 801.65 | 783.75 | 267298 | -0.98% |
| 03 Jun 2021 | 794.00 | 804.00 | 810.40 | 791.10 | 203071 | -0.43% |
| 02 Jun 2021 | 797.45 | 786.20 | 803.00 | 781.80 | 222184 | 1.47% |
| 01 Jun 2021 | 785.90 | 815.30 | 821.90 | 783.05 | 407825 | -3.11% |
| 31 May 2021 | 811.10 | 803.40 | 833.00 | 803.40 | 284202 | -0.06% |
| 28 May 2021 | 811.60 | 835.20 | 841.30 | 806.25 | 316406 | -2.49% |
| 27 May 2021 | 832.35 | 810.00 | 838.00 | 798.75 | 542543 | 3.03% |
| 26 May 2021 | 807.90 | 810.00 | 824.00 | 803.95 | 378892 | -0.04% |
| 25 May 2021 | 808.25 | 850.00 | 850.00 | 802.50 | 577928 | -3.83% |
| 24 May 2021 | 840.45 | 848.00 | 860.00 | 822.35 | 1281127 | 3.43% |
| 21 May 2021 | 812.60 | 751.40 | 838.00 | 751.40 | 3388326 | 8.72% |
| 20 May 2021 | 747.45 | 751.00 | 769.70 | 743.20 | 499764 | 0.08% |
| 19 May 2021 | 746.85 | 743.80 | 758.80 | 740.35 | 251845 | 1.05% |
| 18 May 2021 | 739.10 | 731.90 | 769.75 | 726.65 | 904520 | 1.43% |
| 17 May 2021 | 728.65 | 725.00 | 739.95 | 717.00 | 307245 | 2.66% |
| 14 May 2021 | 709.75 | 714.00 | 728.90 | 702.00 | 250601 | 0.68% |
| 12 May 2021 | 704.95 | 733.00 | 736.90 | 700.10 | 273294 | -3.56% |
| 11 May 2021 | 731.00 | 719.70 | 747.30 | 717.05 | 477583 | 1.44% |
| 10 May 2021 | 720.65 | 728.00 | 744.90 | 716.95 | 428139 | 0.59% |
| 07 May 2021 | 716.40 | 719.60 | 738.70 | 710.40 | 610343 | 1.15% |
| 06 May 2021 | 708.25 | 670.00 | 735.00 | 668.10 | 2278881 | 7.36% |
| 05 May 2021 | 659.70 | 654.00 | 661.00 | 643.95 | 162489 | 2.62% |
| 04 May 2021 | 642.85 | 654.75 | 669.00 | 636.75 | 323137 | -0.66% |
| 03 May 2021 | 647.10 | 641.75 | 674.00 | 632.00 | 323428 | 1.47% |
| 30 Apr 2021 | 637.70 | 660.00 | 660.00 | 632.50 | 913923 | 1.33% |
| 29 Apr 2021 | 629.30 | 615.00 | 634.00 | 615.00 | 346350 | 3.42% |
| 28 Apr 2021 | 608.50 | 604.50 | 618.50 | 603.95 | 147940 | 0.97% |
| 27 Apr 2021 | 602.65 | 606.00 | 612.00 | 600.20 | 131822 | 0.30% |
| 26 Apr 2021 | 600.85 | 593.00 | 608.80 | 593.00 | 112111 | 1.61% |
| 23 Apr 2021 | 591.35 | 587.00 | 597.70 | 587.00 | 126319 | 1.48% |
| 22 Apr 2021 | 582.70 | 589.95 | 598.00 | 580.00 | 120196 | 0.00% |
| 20 Apr 2021 | 582.70 | 591.00 | 599.70 | 580.50 | 159713 | -0.19% |
| 19 Apr 2021 | 583.80 | 600.50 | 603.75 | 581.50 | 152154 | -3.42% |
| 16 Apr 2021 | 604.50 | 606.00 | 616.80 | 601.20 | 100129 | -0.27% |
| 15 Apr 2021 | 606.15 | 615.10 | 617.85 | 601.50 | 89282 | -1.20% |
| 13 Apr 2021 | 613.50 | 617.00 | 623.35 | 608.00 | 122116 | -0.35% |
| 12 Apr 2021 | 615.65 | 654.00 | 654.00 | 611.10 | 102724 | -6.56% |
| 09 Apr 2021 | 658.90 | 648.90 | 676.90 | 643.90 | 169299 | 2.07% |
| 08 Apr 2021 | 645.55 | 638.00 | 650.95 | 638.00 | 58741 | 1.16% |
| 07 Apr 2021 | 638.15 | 636.20 | 648.75 | 632.00 | 192513 | 0.81% |
| 06 Apr 2021 | 633.00 | 637.00 | 639.00 | 628.00 | 55726 | -0.63% |
| 05 Apr 2021 | 637.00 | 640.00 | 641.15 | 623.30 | 92302 | -0.57% |
| 01 Apr 2021 | 640.65 | 623.35 | 644.00 | 620.00 | 88439 | 2.54% |
| 31 Mar 2021 | 624.80 | 637.50 | 639.60 | 615.00 | 83139 | -1.50% |
| 30 Mar 2021 | 634.30 | 639.85 | 643.30 | 631.30 | 53047 | 0.39% |
| 26 Mar 2021 | 631.85 | 643.50 | 656.05 | 630.00 | 99022 | -1.35% |
| 25 Mar 2021 | 640.50 | 653.00 | 653.00 | 629.50 | 119976 | -1.50% |
| 24 Mar 2021 | 650.25 | 672.00 | 672.00 | 646.40 | 147104 | -2.93% |
| 23 Mar 2021 | 669.85 | 667.25 | 673.65 | 664.15 | 86700 | 0.10% |
| 22 Mar 2021 | 669.20 | 675.60 | 684.00 | 664.95 | 144698 | -0.70% |
| 19 Mar 2021 | 673.95 | 675.00 | 678.80 | 651.10 | 213646 | 0.68% |
| 18 Mar 2021 | 669.40 | 670.85 | 677.25 | 655.95 | 206926 | 0.78% |
| 17 Mar 2021 | 664.20 | 662.65 | 687.90 | 653.15 | 386069 | 0.23% |
| 16 Mar 2021 | 662.65 | 665.25 | 669.50 | 655.20 | 141813 | 0.02% |
| 15 Mar 2021 | 662.55 | 654.95 | 668.45 | 639.65 | 137942 | 1.84% |
| 12 Mar 2021 | 650.55 | 658.00 | 669.85 | 645.00 | 168062 | -1.04% |
| 10 Mar 2021 | 657.40 | 668.95 | 674.75 | 652.25 | 112922 | -0.76% |
| 09 Mar 2021 | 662.45 | 680.00 | 691.10 | 651.25 | 313198 | -1.97% |
| 08 Mar 2021 | 675.75 | 675.00 | 688.00 | 665.00 | 747100 | 2.82% |
| 05 Mar 2021 | 657.20 | 622.00 | 665.00 | 620.20 | 762633 | 5.96% |
| 04 Mar 2021 | 620.25 | 627.00 | 634.50 | 615.15 | 306064 | -1.69% |
| 03 Mar 2021 | 630.90 | 614.00 | 653.80 | 608.35 | 680768 | 3.39% |
| 02 Mar 2021 | 610.20 | 612.00 | 615.00 | 606.10 | 120060 | 0.41% |
| 01 Mar 2021 | 607.70 | 604.00 | 615.60 | 604.00 | 143359 | 0.70% |
| 26 Feb 2021 | 603.50 | 611.50 | 614.90 | 599.00 | 152665 | -1.87% |
| 25 Feb 2021 | 615.00 | 613.00 | 625.90 | 610.85 | 690570 | 0.69% |
| 24 Feb 2021 | 610.80 | 615.20 | 617.40 | 605.30 | 252703 | -0.37% |
| 23 Feb 2021 | 613.05 | 610.95 | 615.00 | 603.70 | 96796 | 0.34% |
| 22 Feb 2021 | 610.95 | 615.05 | 616.20 | 607.30 | 108403 | -0.99% |
| 19 Feb 2021 | 617.05 | 610.75 | 623.75 | 608.95 | 93868 | 1.03% |
| 18 Feb 2021 | 610.75 | 613.90 | 623.90 | 607.00 | 186530 | 0.16% |
| 17 Feb 2021 | 609.80 | 606.25 | 614.40 | 600.00 | 121394 | 0.59% |
| 16 Feb 2021 | 606.25 | 604.80 | 616.50 | 602.55 | 114547 | 0.84% |
| 15 Feb 2021 | 601.20 | 602.75 | 605.75 | 596.70 | 102185 | 0.24% |
| 12 Feb 2021 | 599.75 | 601.50 | 606.40 | 591.70 | 172786 | -0.08% |
| 11 Feb 2021 | 600.25 | 604.45 | 607.75 | 598.20 | 292245 | -0.12% |
| 10 Feb 2021 | 601.00 | 614.00 | 615.95 | 598.65 | 162858 | -1.61% |
| 09 Feb 2021 | 610.85 | 620.80 | 620.80 | 608.50 | 83414 | -1.20% |
| 08 Feb 2021 | 618.25 | 628.00 | 628.75 | 617.15 | 75899 | -0.78% |
| 05 Feb 2021 | 623.10 | 638.00 | 648.00 | 619.35 | 103481 | -2.08% |
| 04 Feb 2021 | 636.35 | 635.00 | 639.80 | 629.70 | 83531 | 0.38% |
| 03 Feb 2021 | 633.95 | 622.00 | 648.00 | 618.65 | 238692 | 2.12% |
| 02 Feb 2021 | 620.80 | 628.00 | 630.50 | 614.00 | 126960 | 0.72% |
| 01 Feb 2021 | 616.35 | 622.90 | 625.05 | 611.55 | 126863 | -0.09% |
| 29 Jan 2021 | 616.90 | 637.00 | 637.00 | 608.70 | 227135 | 1.98% |
| 28 Jan 2021 | 604.90 | 602.00 | 610.15 | 595.00 | 61577 | 0.27% |
| 27 Jan 2021 | 603.30 | 617.90 | 620.00 | 601.00 | 73718 | -2.28% |
| 25 Jan 2021 | 617.35 | 623.30 | 630.00 | 612.00 | 60624 | -0.45% |
| 22 Jan 2021 | 620.15 | 632.30 | 632.30 | 613.50 | 101311 | -1.49% |
| 21 Jan 2021 | 629.50 | 629.20 | 637.05 | 627.00 | 90977 | 0.67% |
| 20 Jan 2021 | 625.30 | 621.00 | 638.00 | 616.00 | 268523 | 0.98% |
| 19 Jan 2021 | 619.25 | 622.80 | 627.95 | 616.85 | 83986 | -0.29% |
| 18 Jan 2021 | 621.05 | 630.15 | 638.90 | 605.30 | 211922 | -1.58% |
| 15 Jan 2021 | 631.05 | 637.35 | 638.15 | 625.60 | 146523 | -0.99% |
| 14 Jan 2021 | 637.35 | 636.00 | 646.45 | 633.00 | 97907 | 0.04% |
| 13 Jan 2021 | 637.10 | 657.95 | 657.95 | 631.95 | 154893 | -2.35% |
| 12 Jan 2021 | 652.45 | 656.20 | 665.00 | 646.95 | 129471 | -0.88% |
| 11 Jan 2021 | 658.25 | 657.00 | 680.00 | 652.20 | 250130 | 0.24% |
| 08 Jan 2021 | 656.65 | 654.00 | 676.00 | 645.10 | 680532 | 1.87% |
| 07 Jan 2021 | 644.60 | 607.50 | 651.00 | 592.00 | 1171195 | 7.30% |
| 06 Jan 2021 | 600.75 | 613.00 | 614.90 | 598.55 | 152360 | -1.75% |
| 05 Jan 2021 | 611.45 | 617.90 | 617.90 | 605.00 | 81192 | -1.11% |
| 04 Jan 2021 | 618.30 | 624.00 | 624.90 | 612.00 | 151410 | -0.36% |
| 01 Jan 2021 | 620.55 | 605.50 | 624.85 | 603.15 | 109401 | 3.23% |
| 31 Dec 2020 | 601.15 | 603.75 | 605.00 | 598.50 | 53053 | -0.01% |
| 30 Dec 2020 | 601.20 | 606.00 | 609.70 | 595.40 | 76105 | -0.71% |
| 29 Dec 2020 | 605.50 | 606.15 | 609.00 | 600.90 | 48725 | 0.40% |
| 28 Dec 2020 | 603.10 | 608.15 | 613.85 | 600.15 | 118959 | -1.37% |
| 24 Dec 2020 | 611.45 | 620.00 | 627.60 | 602.70 | 71162 | -0.16% |
| 23 Dec 2020 | 612.40 | 607.60 | 616.00 | 600.00 | 59686 | 1.26% |
| 22 Dec 2020 | 604.80 | 608.90 | 614.00 | 585.00 | 82921 | -0.73% |
| 21 Dec 2020 | 609.25 | 630.00 | 631.30 | 601.00 | 119610 | -3.33% |
| 18 Dec 2020 | 630.25 | 638.70 | 638.70 | 625.00 | 139400 | -1.10% |
| 17 Dec 2020 | 637.25 | 641.90 | 650.00 | 635.10 | 76788 | 0.24% |
| 16 Dec 2020 | 635.70 | 649.70 | 652.50 | 633.30 | 162384 | -1.69% |
| 15 Dec 2020 | 646.60 | 653.50 | 659.00 | 644.40 | 68108 | -0.86% |
| 14 Dec 2020 | 652.20 | 656.95 | 661.25 | 648.10 | 78002 | -0.25% |
| 11 Dec 2020 | 653.85 | 653.00 | 662.65 | 647.50 | 156385 | 0.47% |
| 10 Dec 2020 | 650.80 | 651.00 | 659.05 | 632.50 | 104585 | 0.10% |
| 09 Dec 2020 | 650.15 | 654.00 | 654.00 | 642.30 | 127661 | 0.12% |
| 08 Dec 2020 | 649.40 | 655.90 | 665.70 | 635.10 | 162662 | -0.20% |
| 07 Dec 2020 | 650.70 | 654.00 | 661.50 | 647.50 | 322874 | 0.67% |
| 04 Dec 2020 | 646.35 | 616.95 | 649.80 | 616.95 | 353785 | 4.95% |
| 03 Dec 2020 | 615.85 | 616.00 | 621.60 | 611.80 | 86808 | 0.91% |
| 02 Dec 2020 | 610.30 | 610.75 | 620.45 | 606.00 | 139318 | 1.03% |
| 01 Dec 2020 | 604.05 | 617.00 | 617.00 | 602.00 | 72054 | -0.86% |
| 27 Nov 2020 | 609.30 | 608.50 | 616.00 | 605.00 | 75510 | 0.59% |
| 26 Nov 2020 | 605.70 | 615.00 | 615.00 | 601.15 | 36319 | -0.32% |
| 25 Nov 2020 | 607.65 | 616.00 | 625.00 | 601.00 | 65721 | -1.21% |
| 24 Nov 2020 | 615.10 | 602.60 | 618.15 | 600.00 | 49223 | 2.26% |
| 23 Nov 2020 | 601.50 | 616.50 | 622.70 | 599.00 | 65209 | -1.60% |
| 20 Nov 2020 | 611.25 | 612.70 | 621.95 | 605.05 | 53066 | 0.72% |
| 19 Nov 2020 | 606.90 | 611.00 | 638.50 | 603.00 | 134377 | -0.67% |
| 18 Nov 2020 | 611.00 | 622.00 | 622.00 | 597.70 | 157164 | -2.08% |
| 17 Nov 2020 | 623.95 | 586.50 | 627.90 | 580.00 | 294369 | 7.11% |
| 14 Nov 2020 | 582.55 | 581.00 | 594.00 | 580.00 | 38824 | 1.09% |
| 13 Nov 2020 | 576.25 | 551.00 | 583.00 | 548.10 | 259958 | 4.73% |
| 12 Nov 2020 | 550.20 | 558.55 | 558.55 | 549.00 | 86629 | -1.51% |
| 11 Nov 2020 | 558.65 | 563.05 | 569.70 | 554.60 | 54564 | -1.06% |
| 10 Nov 2020 | 564.65 | 578.30 | 579.00 | 562.10 | 100604 | -0.78% |
| 09 Nov 2020 | 569.10 | 567.00 | 574.00 | 564.10 | 108368 | 1.40% |
| 06 Nov 2020 | 561.25 | 558.95 | 564.00 | 556.45 | 47585 | 0.31% |
| 05 Nov 2020 | 559.50 | 554.50 | 565.25 | 550.60 | 165601 | 1.41% |
| 04 Nov 2020 | 551.70 | 557.00 | 558.00 | 545.45 | 24107 | -0.86% |
| 03 Nov 2020 | 556.50 | 564.00 | 568.10 | 551.10 | 42068 | -0.38% |
| 02 Nov 2020 | 558.60 | 585.00 | 604.50 | 554.10 | 314747 | -0.84% |
| 30 Oct 2020 | 563.35 | 558.40 | 571.85 | 554.00 | 181699 | 1.39% |
| 29 Oct 2020 | 555.60 | 565.40 | 566.00 | 552.10 | 29201 | -1.84% |
| 28 Oct 2020 | 566.00 | 569.90 | 572.35 | 562.10 | 33264 | -0.21% |
| 27 Oct 2020 | 567.20 | 576.55 | 576.55 | 563.25 | 74400 | -0.93% |
| 26 Oct 2020 | 572.50 | 564.00 | 577.80 | 564.00 | 93038 | 2.29% |
| 23 Oct 2020 | 559.70 | 549.00 | 573.05 | 549.00 | 66561 | 2.46% |
| 22 Oct 2020 | 546.25 | 571.95 | 575.10 | 538.00 | 134590 | -4.63% |
| 21 Oct 2020 | 572.75 | 584.95 | 584.95 | 568.05 | 25569 | -1.09% |
| 20 Oct 2020 | 579.05 | 593.45 | 593.45 | 565.00 | 49939 | -0.26% |
| 19 Oct 2020 | 580.55 | 599.00 | 599.00 | 577.00 | 19291 | -2.07% |
| 16 Oct 2020 | 592.80 | 584.65 | 599.00 | 579.05 | 10053 | 1.90% |
| 15 Oct 2020 | 581.75 | 604.75 | 607.00 | 575.00 | 37680 | -2.19% |
| 14 Oct 2020 | 594.75 | 593.00 | 604.90 | 588.00 | 25634 | -0.52% |
| 13 Oct 2020 | 597.85 | 590.25 | 601.05 | 585.00 | 55992 | -0.93% |
| 12 Oct 2020 | 603.45 | 617.00 | 617.10 | 601.00 | 29411 | -2.06% |
| 09 Oct 2020 | 616.15 | 619.15 | 623.65 | 608.00 | 27439 | 0.02% |
| 08 Oct 2020 | 616.05 | 621.10 | 629.75 | 614.35 | 19960 | -0.77% |
| 07 Oct 2020 | 620.85 | 628.00 | 633.00 | 620.00 | 15353 | -0.98% |
| 06 Oct 2020 | 627.00 | 626.00 | 635.00 | 625.55 | 37347 | -0.06% |
| 05 Oct 2020 | 627.40 | 634.00 | 636.00 | 625.00 | 27846 | -0.71% |
| 01 Oct 2020 | 631.90 | 653.40 | 653.50 | 629.00 | 105352 | -2.81% |
| 30 Sep 2020 | 650.20 | 634.35 | 653.40 | 631.55 | 188217 | 2.90% |
| 29 Sep 2020 | 631.85 | 640.05 | 650.20 | 624.10 | 191275 | -1.16% |
| 28 Sep 2020 | 639.25 | 634.20 | 644.00 | 633.00 | 41928 | 1.29% |
| 25 Sep 2020 | 631.10 | 622.20 | 635.55 | 610.40 | 35821 | 1.56% |
| 24 Sep 2020 | 621.40 | 619.90 | 631.45 | 606.80 | 127263 | -0.58% |
| 23 Sep 2020 | 625.05 | 619.95 | 630.65 | 619.00 | 109626 | 1.68% |
| 22 Sep 2020 | 614.75 | 624.55 | 633.70 | 600.00 | 382637 | -1.39% |
| 21 Sep 2020 | 623.40 | 652.20 | 667.90 | 617.00 | 225583 | -3.99% |
| 18 Sep 2020 | 649.30 | 650.55 | 664.50 | 646.05 | 72046 | 0.13% |
| 17 Sep 2020 | 648.45 | 645.00 | 663.00 | 642.35 | 565408 | -0.58% |
| 16 Sep 2020 | 652.25 | 659.80 | 668.00 | 645.00 | 158605 | -0.69% |
| 15 Sep 2020 | 656.75 | 668.90 | 669.70 | 654.00 | 26107 | 0.50% |
| 14 Sep 2020 | 653.50 | 656.80 | 662.00 | 650.95 | 36876 | 0.43% |
| 11 Sep 2020 | 650.70 | 663.90 | 663.95 | 648.70 | 239842 | -0.91% |
| 10 Sep 2020 | 656.65 | 651.90 | 658.85 | 646.00 | 27592 | 1.43% |
| 09 Sep 2020 | 647.40 | 650.00 | 654.60 | 638.00 | 317086 | -1.20% |
| 08 Sep 2020 | 655.25 | 663.15 | 669.75 | 655.00 | 32359 | -1.05% |
| 07 Sep 2020 | 662.20 | 671.10 | 684.80 | 659.75 | 27869 | -2.17% |
| 04 Sep 2020 | 676.90 | 678.00 | 682.10 | 670.00 | 35280 | -0.84% |
| 03 Sep 2020 | 682.60 | 674.50 | 690.00 | 672.05 | 43489 | 1.80% |
| 02 Sep 2020 | 670.55 | 679.00 | 697.00 | 665.65 | 156759 | -0.28% |
| 01 Sep 2020 | 672.40 | 683.05 | 685.15 | 665.00 | 89732 | -1.69% |
| 31 Aug 2020 | 683.95 | 730.00 | 742.00 | 673.00 | 265683 | -4.36% |
| 28 Aug 2020 | 715.15 | 708.00 | 724.00 | 705.70 | 108608 | 1.40% |
| 27 Aug 2020 | 705.30 | 703.20 | 716.65 | 701.60 | 94119 | -0.26% |
| 26 Aug 2020 | 707.15 | 703.85 | 710.00 | 697.20 | 71664 | 0.99% |
| 25 Aug 2020 | 700.20 | 694.00 | 704.60 | 691.20 | 102710 | 1.46% |
| 24 Aug 2020 | 690.15 | 686.40 | 698.00 | 682.00 | 96454 | 1.29% |
| 21 Aug 2020 | 681.35 | 691.45 | 696.85 | 680.60 | 80526 | -1.17% |
| 20 Aug 2020 | 689.45 | 690.00 | 699.70 | 685.00 | 61387 | -0.69% |
| 19 Aug 2020 | 694.25 | 716.00 | 731.90 | 685.55 | 323407 | -2.64% |
| 18 Aug 2020 | 713.05 | 673.50 | 716.70 | 673.50 | 500129 | 6.06% |
| 17 Aug 2020 | 672.30 | 668.00 | 680.80 | 662.45 | 95955 | 0.98% |
| 14 Aug 2020 | 665.80 | 663.15 | 680.00 | 660.65 | 79814 | 0.40% |
| 13 Aug 2020 | 663.15 | 665.90 | 669.90 | 660.00 | 37362 | 0.14% |
| 12 Aug 2020 | 662.25 | 660.00 | 671.00 | 659.80 | 35959 | -0.32% |
| 11 Aug 2020 | 664.35 | 670.50 | 676.75 | 661.15 | 35670 | -0.14% |
| 10 Aug 2020 | 665.25 | 659.40 | 680.60 | 659.40 | 53449 | 0.89% |
| 07 Aug 2020 | 659.40 | 665.80 | 669.60 | 655.55 | 38026 | -0.64% |
| 06 Aug 2020 | 663.65 | 675.10 | 682.75 | 660.65 | 51384 | -1.63% |
| 05 Aug 2020 | 674.65 | 669.40 | 683.35 | 655.05 | 113540 | 1.49% |
| 04 Aug 2020 | 664.75 | 673.00 | 679.00 | 663.00 | 49016 | -0.93% |
| 03 Aug 2020 | 671.00 | 687.70 | 690.00 | 668.00 | 79752 | -1.54% |
| 31 Jul 2020 | 681.50 | 685.90 | 689.00 | 669.00 | 53473 | -0.01% |
| 30 Jul 2020 | 681.55 | 685.00 | 693.00 | 672.05 | 47346 | 0.22% |
| 29 Jul 2020 | 680.05 | 696.80 | 704.95 | 678.00 | 63539 | -1.97% |
| 28 Jul 2020 | 693.70 | 690.90 | 712.00 | 684.15 | 102734 | 1.06% |
| 27 Jul 2020 | 686.40 | 716.00 | 717.00 | 677.10 | 179742 | -4.67% |
| 24 Jul 2020 | 720.05 | 717.00 | 734.50 | 702.20 | 318850 | 1.35% |
| 23 Jul 2020 | 710.45 | 669.00 | 715.00 | 665.00 | 305141 | 6.83% |
| 22 Jul 2020 | 665.00 | 675.00 | 679.90 | 660.00 | 41162 | -1.67% |
| 21 Jul 2020 | 676.30 | 668.00 | 681.90 | 654.05 | 133169 | 1.88% |
| 20 Jul 2020 | 663.80 | 677.75 | 683.95 | 651.25 | 126226 | -1.01% |
| 17 Jul 2020 | 670.60 | 691.40 | 705.00 | 665.00 | 170489 | -2.10% |
| 16 Jul 2020 | 685.00 | 676.75 | 690.30 | 672.50 | 137106 | 1.57% |
| 15 Jul 2020 | 674.40 | 664.90 | 684.80 | 664.90 | 126468 | 2.74% |
| 14 Jul 2020 | 656.40 | 669.95 | 670.00 | 647.00 | 123254 | -1.97% |
| 13 Jul 2020 | 669.60 | 692.10 | 708.35 | 665.35 | 124635 | -3.17% |
| 10 Jul 2020 | 691.55 | 716.00 | 730.00 | 685.00 | 212715 | -3.02% |
| 09 Jul 2020 | 713.05 | 682.50 | 720.00 | 682.50 | 365040 | 5.14% |
| 08 Jul 2020 | 678.20 | 676.80 | 697.45 | 670.55 | 259010 | 1.04% |
| 07 Jul 2020 | 671.20 | 629.90 | 682.50 | 627.10 | 386514 | 8.14% |
| 06 Jul 2020 | 620.65 | 602.55 | 625.00 | 602.00 | 91363 | 3.36% |
| 03 Jul 2020 | 600.45 | 603.00 | 609.65 | 592.00 | 52877 | 0.09% |
| 02 Jul 2020 | 599.90 | 595.00 | 603.90 | 587.50 | 63841 | 0.82% |
| 01 Jul 2020 | 595.00 | 590.00 | 598.00 | 584.15 | 35864 | 0.54% |
| 30 Jun 2020 | 591.80 | 583.00 | 595.50 | 575.00 | 104544 | 1.87% |
| 29 Jun 2020 | 580.95 | 605.00 | 605.00 | 570.10 | 135489 | -4.61% |
| 26 Jun 2020 | 609.05 | 640.00 | 640.00 | 606.10 | 117910 | -3.09% |
| 25 Jun 2020 | 628.50 | 580.00 | 638.60 | 568.60 | 265529 | 7.44% |
| 24 Jun 2020 | 585.00 | 617.00 | 623.80 | 580.65 | 176009 | -4.56% |
| 23 Jun 2020 | 612.95 | 579.00 | 615.50 | 578.00 | 193459 | 6.00% |
| 22 Jun 2020 | 578.25 | 549.50 | 582.40 | 546.40 | 141582 | 5.96% |
| 19 Jun 2020 | 545.75 | 547.00 | 564.55 | 540.10 | 130222 | 1.36% |
| 18 Jun 2020 | 538.45 | 541.10 | 547.75 | 534.25 | 48472 | 0.13% |
| 17 Jun 2020 | 537.75 | 532.00 | 546.00 | 532.00 | 56181 | 0.27% |
| 16 Jun 2020 | 536.30 | 548.00 | 553.15 | 522.40 | 49729 | 0.29% |
| 15 Jun 2020 | 534.75 | 549.60 | 550.90 | 531.30 | 71459 | -2.71% |
| 12 Jun 2020 | 549.65 | 526.00 | 554.95 | 521.35 | 67197 | 0.24% |
| 11 Jun 2020 | 548.35 | 561.00 | 572.00 | 543.05 | 43688 | -1.92% |
| 10 Jun 2020 | 559.10 | 570.55 | 577.00 | 554.10 | 58924 | -1.69% |
| 09 Jun 2020 | 568.70 | 584.65 | 588.40 | 564.30 | 75737 | -1.81% |
| 08 Jun 2020 | 579.20 | 573.95 | 615.05 | 565.50 | 344718 | 2.29% |
| 05 Jun 2020 | 566.25 | 545.00 | 575.10 | 540.00 | 81872 | 4.49% |
| 04 Jun 2020 | 541.90 | 556.55 | 562.75 | 538.60 | 61271 | -3.02% |
| 03 Jun 2020 | 558.80 | 569.80 | 578.00 | 555.00 | 141389 | 1.56% |
| 02 Jun 2020 | 550.20 | 526.00 | 582.45 | 525.05 | 229793 | 4.60% |
| 01 Jun 2020 | 526.00 | 530.00 | 530.00 | 521.45 | 91999 | 1.16% |
| 29 May 2020 | 519.95 | 515.00 | 528.90 | 511.75 | 61058 | 0.50% |
| 28 May 2020 | 517.35 | 510.00 | 527.95 | 504.50 | 67719 | 2.31% |
| 27 May 2020 | 505.65 | 509.70 | 519.00 | 502.00 | 307799 | 0.01% |
| 26 May 2020 | 505.60 | 504.95 | 510.00 | 497.30 | 36542 | 1.14% |
| 22 May 2020 | 499.90 | 510.00 | 514.20 | 496.00 | 55619 | -1.26% |
| 21 May 2020 | 506.30 | 505.00 | 515.90 | 500.05 | 62483 | 1.56% |
| 20 May 2020 | 498.50 | 510.00 | 510.00 | 493.00 | 36737 | -1.29% |
| 19 May 2020 | 505.00 | 520.00 | 520.00 | 503.30 | 135670 | -1.98% |
| 18 May 2020 | 515.20 | 524.50 | 524.50 | 508.80 | 108108 | -1.07% |
| 15 May 2020 | 520.75 | 509.70 | 532.35 | 502.00 | 102474 | 2.52% |
| 14 May 2020 | 507.95 | 508.70 | 517.00 | 495.20 | 59035 | 0.60% |
| 13 May 2020 | 504.90 | 519.00 | 530.00 | 502.05 | 168772 | 0.50% |
| 12 May 2020 | 502.40 | 497.55 | 507.00 | 480.20 | 195905 | -1.93% |
| 11 May 2020 | 512.30 | 504.90 | 520.95 | 500.00 | 156833 | 3.45% |
| 08 May 2020 | 495.20 | 506.00 | 512.50 | 489.65 | 54937 | -0.48% |
| 07 May 2020 | 497.60 | 488.25 | 512.50 | 488.25 | 108652 | 0.28% |
| 06 May 2020 | 496.20 | 496.75 | 504.90 | 485.15 | 94825 | 1.76% |
| 05 May 2020 | 487.60 | 507.00 | 510.85 | 484.30 | 53366 | -2.61% |
| 04 May 2020 | 500.65 | 486.00 | 514.00 | 475.25 | 120888 | -1.14% |
| 30 Apr 2020 | 506.40 | 475.90 | 522.95 | 474.95 | 448772 | 7.84% |
| 29 Apr 2020 | 469.60 | 473.00 | 485.30 | 465.20 | 108611 | -0.61% |
| 28 Apr 2020 | 472.50 | 484.40 | 484.40 | 471.10 | 120475 | -0.51% |
| 27 Apr 2020 | 474.90 | 481.25 | 490.10 | 472.00 | 253447 | -1.00% |
| 24 Apr 2020 | 479.70 | 491.00 | 493.50 | 478.25 | 498185 | -4.11% |
| 23 Apr 2020 | 500.25 | 470.00 | 504.00 | 470.00 | 152116 | 0.68% |
| 22 Apr 2020 | 496.85 | 503.70 | 505.55 | 486.00 | 67157 | -1.36% |
| 21 Apr 2020 | 503.70 | 529.00 | 529.45 | 498.00 | 96240 | -6.34% |
| 20 Apr 2020 | 537.80 | 524.90 | 570.00 | 521.90 | 297677 | 3.37% |
| 17 Apr 2020 | 520.25 | 540.00 | 546.40 | 508.40 | 160467 | -2.02% |
| 16 Apr 2020 | 531.00 | 515.00 | 535.70 | 515.00 | 49733 | 1.29% |
| 15 Apr 2020 | 524.25 | 528.00 | 529.00 | 515.45 | 118078 | 1.00% |
| 13 Apr 2020 | 519.05 | 529.00 | 529.00 | 504.55 | 86286 | 0.16% |
| 09 Apr 2020 | 518.20 | 500.00 | 520.00 | 495.35 | 105642 | 5.90% |
| 08 Apr 2020 | 489.35 | 489.00 | 528.00 | 480.00 | 101025 | 1.52% |
| 07 Apr 2020 | 482.00 | 500.00 | 509.00 | 475.00 | 72070 | 0.62% |
| 03 Apr 2020 | 479.05 | 480.05 | 498.00 | 470.00 | 72228 | 0.87% |
| 01 Apr 2020 | 474.90 | 500.05 | 502.20 | 453.00 | 104122 | -4.46% |
| 31 Mar 2020 | 497.05 | 519.90 | 519.90 | 479.05 | 134223 | 2.44% |
| 30 Mar 2020 | 485.20 | 510.00 | 510.70 | 472.60 | 69391 | -6.66% |
| 27 Mar 2020 | 519.80 | 570.00 | 570.00 | 501.00 | 188687 | -4.32% |
| 26 Mar 2020 | 543.25 | 547.00 | 559.40 | 520.00 | 150004 | 4.38% |
| 25 Mar 2020 | 520.45 | 456.30 | 544.80 | 426.00 | 109505 | 14.06% |
| 24 Mar 2020 | 456.30 | 501.00 | 514.95 | 431.00 | 66661 | -5.98% |
| 23 Mar 2020 | 485.30 | 549.00 | 549.00 | 485.00 | 97208 | -19.95% |
| 20 Mar 2020 | 606.25 | 562.00 | 614.00 | 554.05 | 204340 | 9.26% |
| 19 Mar 2020 | 554.85 | 552.60 | 564.95 | 507.00 | 111638 | -1.89% |
| 18 Mar 2020 | 565.55 | 610.00 | 618.00 | 553.00 | 106132 | -6.02% |
| 17 Mar 2020 | 601.80 | 599.50 | 624.80 | 579.95 | 346525 | 0.38% |
| 16 Mar 2020 | 599.50 | 630.00 | 635.00 | 590.00 | 257542 | -7.52% |
| 13 Mar 2020 | 648.25 | 600.00 | 688.90 | 518.40 | 160904 | 0.05% |
| 12 Mar 2020 | 647.95 | 704.00 | 704.00 | 588.95 | 226305 | -10.47% |
| 11 Mar 2020 | 723.75 | 722.00 | 731.90 | 715.25 | 140478 | 0.17% |
| 09 Mar 2020 | 722.50 | 745.00 | 745.00 | 699.25 | 83062 | -3.76% |
| 06 Mar 2020 | 750.75 | 725.00 | 763.00 | 720.25 | 105866 | -2.14% |
| 05 Mar 2020 | 767.15 | 763.90 | 774.75 | 747.00 | 41704 | 1.39% |
| 04 Mar 2020 | 756.60 | 742.00 | 768.70 | 736.70 | 98205 | 1.35% |
| 03 Mar 2020 | 746.50 | 737.80 | 758.15 | 733.00 | 71180 | 1.88% |
| 02 Mar 2020 | 732.70 | 750.00 | 764.40 | 725.00 | 79559 | -1.59% |
| 28 Feb 2020 | 744.55 | 750.00 | 753.55 | 735.00 | 171860 | -4.52% |
| 27 Feb 2020 | 779.80 | 781.55 | 784.80 | 761.00 | 87374 | -0.55% |
| 26 Feb 2020 | 784.10 | 772.90 | 790.40 | 768.25 | 141050 | 1.12% |
| 25 Feb 2020 | 775.45 | 781.00 | 793.00 | 766.60 | 141244 | -1.44% |
| 24 Feb 2020 | 786.75 | 831.65 | 834.75 | 775.55 | 259464 | -4.92% |
| 20 Feb 2020 | 827.50 | 790.00 | 836.00 | 781.65 | 354365 | 4.63% |
| 19 Feb 2020 | 790.90 | 783.00 | 795.00 | 763.60 | 140380 | 1.99% |
| 18 Feb 2020 | 775.50 | 770.10 | 783.90 | 754.20 | 46086 | 0.10% |
| 17 Feb 2020 | 774.75 | 792.00 | 792.00 | 766.30 | 71965 | -1.18% |
| 14 Feb 2020 | 784.00 | 770.50 | 788.00 | 770.50 | 34177 | 1.31% |
| 13 Feb 2020 | 773.90 | 792.00 | 793.00 | 768.60 | 56226 | -0.30% |
| 12 Feb 2020 | 776.25 | 794.00 | 794.70 | 773.05 | 47293 | -1.88% |
| 11 Feb 2020 | 791.15 | 789.70 | 798.70 | 780.00 | 53579 | 0.18% |
| 10 Feb 2020 | 789.70 | 804.00 | 808.00 | 786.00 | 37877 | -2.36% |
| 07 Feb 2020 | 808.75 | 825.00 | 828.95 | 802.55 | 60130 | -0.24% |
| 06 Feb 2020 | 810.70 | 810.00 | 826.75 | 806.80 | 86486 | 1.21% |
| 05 Feb 2020 | 801.00 | 790.00 | 804.00 | 783.50 | 148337 | 1.25% |
| 04 Feb 2020 | 791.15 | 777.50 | 805.90 | 775.10 | 89621 | 2.40% |
| 03 Feb 2020 | 772.60 | 758.10 | 781.00 | 755.45 | 142514 | -0.52% |
| 01 Feb 2020 | 776.65 | 798.00 | 809.00 | 755.55 | 141771 | -1.96% |
| 31 Jan 2020 | 792.20 | 801.00 | 801.05 | 772.15 | 210341 | -0.51% |
| 30 Jan 2020 | 796.25 | 811.00 | 816.80 | 792.60 | 94710 | -1.81% |
| 29 Jan 2020 | 810.90 | 820.00 | 834.80 | 805.55 | 110464 | -0.56% |
| 28 Jan 2020 | 815.45 | 815.95 | 821.50 | 806.20 | 78409 | 0.38% |
| 27 Jan 2020 | 812.35 | 820.00 | 833.90 | 810.25 | 113727 | -1.72% |
| 24 Jan 2020 | 826.55 | 849.00 | 853.60 | 821.25 | 106056 | -2.33% |
| 23 Jan 2020 | 846.30 | 880.00 | 890.00 | 839.60 | 225688 | -3.10% |
| 22 Jan 2020 | 873.35 | 864.80 | 883.90 | 850.00 | 370951 | 1.91% |
| 21 Jan 2020 | 856.95 | 860.80 | 869.20 | 846.50 | 46967 | -0.45% |
| 20 Jan 2020 | 860.80 | 882.00 | 885.00 | 854.45 | 44972 | -1.98% |
| 17 Jan 2020 | 878.15 | 855.00 | 892.00 | 846.00 | 112385 | 2.71% |
| 16 Jan 2020 | 855.00 | 865.00 | 870.00 | 843.85 | 67500 | -1.98% |
| 15 Jan 2020 | 872.30 | 881.00 | 889.95 | 860.00 | 68952 | -0.88% |
| 14 Jan 2020 | 880.00 | 892.00 | 893.55 | 871.05 | 78909 | -0.59% |
| 13 Jan 2020 | 885.20 | 888.60 | 905.40 | 870.00 | 212499 | -0.38% |
| 10 Jan 2020 | 888.60 | 854.00 | 895.00 | 850.20 | 280590 | 4.54% |
| 09 Jan 2020 | 850.00 | 856.00 | 878.60 | 841.05 | 216252 | -0.29% |
| 08 Jan 2020 | 852.50 | 805.00 | 865.00 | 801.00 | 398044 | 4.54% |
| 07 Jan 2020 | 815.50 | 825.00 | 837.70 | 808.00 | 141873 | 0.24% |
| 06 Jan 2020 | 813.55 | 828.25 | 848.00 | 801.60 | 186762 | -3.33% |
| 03 Jan 2020 | 841.55 | 825.00 | 858.70 | 813.60 | 412824 | 1.52% |
| 02 Jan 2020 | 828.95 | 825.00 | 855.90 | 785.00 | 864116 | 1.24% |
| 01 Jan 2020 | 818.80 | 761.20 | 829.00 | 757.30 | 384924 | 7.81% |
| 31 Dec 2019 | 759.45 | 770.00 | 771.90 | 755.00 | 35868 | -2.09% |
| 30 Dec 2019 | 775.65 | 767.25 | 783.70 | 758.80 | 80063 | 2.85% |
| 27 Dec 2019 | 754.15 | 723.00 | 768.00 | 720.95 | 85218 | 4.32% |
| 26 Dec 2019 | 722.95 | 734.50 | 736.40 | 720.00 | 24728 | -1.22% |
| 24 Dec 2019 | 731.90 | 733.75 | 739.95 | 726.25 | 29745 | 0.01% |
| 23 Dec 2019 | 731.80 | 744.40 | 746.95 | 725.00 | 172986 | -1.37% |
| 20 Dec 2019 | 741.95 | 761.00 | 762.35 | 736.10 | 48040 | -2.36% |
| 19 Dec 2019 | 759.85 | 755.85 | 770.00 | 755.85 | 31343 | 0.27% |
| 18 Dec 2019 | 757.80 | 763.80 | 772.00 | 752.05 | 35069 | -0.79% |
| 17 Dec 2019 | 763.80 | 770.00 | 779.00 | 761.05 | 450531 | -1.37% |
| 16 Dec 2019 | 774.40 | 769.70 | 781.50 | 766.00 | 85313 | 1.02% |
| 13 Dec 2019 | 766.55 | 765.00 | 775.00 | 755.25 | 1155731 | 0.37% |
| 12 Dec 2019 | 763.70 | 749.90 | 788.00 | 743.00 | 228606 | 3.03% |
| 11 Dec 2019 | 741.25 | 726.00 | 747.90 | 726.00 | 53166 | 0.18% |
| 10 Dec 2019 | 739.95 | 733.50 | 744.60 | 728.20 | 60807 | 0.31% |
| 09 Dec 2019 | 737.65 | 735.25 | 746.00 | 723.30 | 77049 | 0.80% |
| 06 Dec 2019 | 731.80 | 747.00 | 748.70 | 723.00 | 82277 | -1.20% |
| 05 Dec 2019 | 740.70 | 756.00 | 756.00 | 731.10 | 60561 | -1.73% |
| 04 Dec 2019 | 753.75 | 753.70 | 765.00 | 745.30 | 710325 | -0.08% |
| 03 Dec 2019 | 754.35 | 758.00 | 768.90 | 747.55 | 57067 | -0.48% |
| 02 Dec 2019 | 758.00 | 776.00 | 783.85 | 751.50 | 70200 | -1.40% |
| 29 Nov 2019 | 768.75 | 776.00 | 781.00 | 765.00 | 82373 | -0.74% |
| 28 Nov 2019 | 774.45 | 785.30 | 809.55 | 770.00 | 324884 | -0.90% |
| 27 Nov 2019 | 781.45 | 772.90 | 785.00 | 760.00 | 80918 | 2.40% |
| 26 Nov 2019 | 763.10 | 792.10 | 797.70 | 755.55 | 179364 | -3.06% |
| 25 Nov 2019 | 787.20 | 743.10 | 794.25 | 733.00 | 415403 | 4.95% |
| 22 Nov 2019 | 750.10 | 745.00 | 759.30 | 743.00 | 60771 | 0.62% |
| 21 Nov 2019 | 745.45 | 735.10 | 763.70 | 729.40 | 359449 | 1.06% |
| 20 Nov 2019 | 737.60 | 740.80 | 742.50 | 728.00 | 67088 | 0.07% |
| 19 Nov 2019 | 737.05 | 743.85 | 745.00 | 730.00 | 185750 | -0.47% |
| 18 Nov 2019 | 740.55 | 734.15 | 750.95 | 734.00 | 341765 | 1.41% |
| 15 Nov 2019 | 730.25 | 712.45 | 740.60 | 701.00 | 916269 | 4.40% |
| 14 Nov 2019 | 699.50 | 672.35 | 714.20 | 672.35 | 448745 | 4.40% |
| 13 Nov 2019 | 670.05 | 671.25 | 687.85 | 662.55 | 87018 | -0.38% |
| 11 Nov 2019 | 672.60 | 675.00 | 690.40 | 669.95 | 74420 | -0.41% |
| 08 Nov 2019 | 675.35 | 681.00 | 694.25 | 672.00 | 99023 | -1.67% |
| 07 Nov 2019 | 686.85 | 675.60 | 692.30 | 675.00 | 195266 | 2.75% |
| 06 Nov 2019 | 668.45 | 663.05 | 684.30 | 659.30 | 123647 | -0.56% |
| 05 Nov 2019 | 672.20 | 693.15 | 696.75 | 666.20 | 73512 | -2.83% |
| 04 Nov 2019 | 691.80 | 698.00 | 714.00 | 681.65 | 273517 | -0.04% |
| 01 Nov 2019 | 692.05 | 651.00 | 707.60 | 642.20 | 1435718 | 11.45% |
| 31 Oct 2019 | 620.95 | 618.00 | 668.00 | 611.75 | 1601575 | 2.04% |
| 30 Oct 2019 | 608.55 | 615.60 | 616.40 | 606.95 | 148167 | -0.38% |
| 29 Oct 2019 | 610.90 | 626.95 | 637.65 | 607.15 | 344886 | -2.24% |
| 27 Oct 2019 | 624.90 | 608.80 | 636.00 | 603.10 | 66030 | 4.06% |
| 25 Oct 2019 | 600.50 | 620.00 | 625.00 | 597.00 | 67633 | -2.70% |
| 24 Oct 2019 | 617.15 | 618.00 | 622.90 | 600.30 | 242659 | 0.01% |
| 23 Oct 2019 | 617.10 | 632.00 | 632.00 | 611.15 | 31818 | -2.20% |
| 22 Oct 2019 | 630.95 | 648.95 | 657.00 | 616.00 | 46547 | -2.02% |
| 18 Oct 2019 | 643.95 | 640.25 | 655.70 | 640.10 | 59516 | 0.58% |
| 17 Oct 2019 | 640.25 | 630.40 | 650.00 | 630.40 | 53431 | 1.73% |
| 16 Oct 2019 | 629.35 | 630.05 | 641.85 | 624.00 | 15639 | 0.29% |
| 15 Oct 2019 | 627.50 | 636.00 | 640.70 | 625.65 | 19948 | -1.10% |
| 14 Oct 2019 | 634.50 | 587.40 | 643.05 | 587.40 | 75478 | 8.02% |
| 11 Oct 2019 | 587.40 | 589.00 | 604.90 | 582.35 | 22047 | -0.12% |
| 10 Oct 2019 | 588.10 | 584.20 | 600.00 | 581.20 | 29960 | -0.10% |
| 09 Oct 2019 | 588.70 | 612.10 | 620.95 | 583.15 | 43725 | -3.50% |
| 07 Oct 2019 | 610.05 | 617.40 | 627.00 | 599.00 | 31803 | -1.19% |
| 04 Oct 2019 | 617.40 | 626.10 | 638.30 | 605.00 | 51492 | -2.12% |
| 03 Oct 2019 | 630.75 | 632.50 | 639.70 | 621.65 | 19747 | -1.35% |
| 01 Oct 2019 | 639.40 | 650.00 | 660.00 | 621.00 | 30269 | -1.27% |
| 30 Sep 2019 | 647.65 | 662.00 | 664.45 | 632.90 | 28365 | -1.56% |
| 27 Sep 2019 | 657.90 | 678.90 | 685.00 | 651.00 | 48388 | -2.85% |
| 26 Sep 2019 | 677.20 | 694.35 | 700.95 | 672.00 | 60251 | -2.47% |
| 25 Sep 2019 | 694.35 | 699.55 | 701.30 | 672.30 | 47900 | -0.74% |
| 24 Sep 2019 | 699.55 | 745.45 | 745.45 | 691.05 | 96305 | -3.97% |
| 23 Sep 2019 | 728.45 | 633.00 | 750.00 | 620.80 | 224542 | 16.13% |
| 20 Sep 2019 | 627.25 | 564.70 | 649.00 | 543.00 | 262172 | 11.97% |
| 19 Sep 2019 | 560.20 | 564.70 | 571.15 | 547.00 | 65449 | -0.88% |
| 18 Sep 2019 | 565.20 | 579.70 | 581.40 | 561.15 | 30344 | -2.27% |
| 17 Sep 2019 | 578.35 | 599.95 | 599.95 | 575.05 | 41911 | -2.99% |
| 16 Sep 2019 | 596.15 | 579.55 | 602.50 | 574.00 | 62448 | 2.11% |
| 13 Sep 2019 | 583.85 | 585.65 | 585.85 | 576.00 | 36758 | 0.45% |
| 12 Sep 2019 | 581.25 | 583.00 | 589.00 | 580.00 | 18671 | 0.07% |
| 11 Sep 2019 | 580.85 | 590.00 | 597.80 | 580.00 | 27230 | -1.43% |
| 09 Sep 2019 | 589.25 | 575.35 | 594.95 | 575.35 | 31515 | 1.80% |
| 06 Sep 2019 | 578.85 | 578.00 | 581.95 | 568.00 | 36208 | 0.45% |
| 05 Sep 2019 | 576.25 | 570.05 | 581.00 | 570.00 | 13543 | 0.30% |
| 04 Sep 2019 | 574.55 | 566.75 | 580.00 | 566.00 | 10274 | 0.58% |
| 03 Sep 2019 | 571.25 | 579.00 | 608.25 | 565.05 | 80740 | -0.79% |
| 30 Aug 2019 | 575.80 | 574.15 | 585.45 | 572.75 | 17795 | -0.31% |
| 29 Aug 2019 | 577.60 | 595.00 | 595.00 | 563.00 | 24465 | -2.24% |
| 28 Aug 2019 | 590.85 | 591.45 | 599.25 | 581.15 | 25077 | -0.86% |
| 27 Aug 2019 | 596.00 | 574.00 | 611.15 | 565.50 | 87488 | 5.39% |
| 26 Aug 2019 | 565.50 | 563.00 | 569.00 | 544.45 | 26106 | 2.93% |
| 23 Aug 2019 | 549.40 | 554.30 | 561.15 | 527.05 | 52307 | -1.73% |
| 22 Aug 2019 | 559.10 | 560.00 | 575.00 | 538.30 | 38351 | 0.15% |
| 21 Aug 2019 | 558.25 | 563.95 | 566.20 | 557.55 | 17816 | -0.33% |
| 20 Aug 2019 | 560.10 | 577.45 | 579.65 | 557.55 | 30019 | -2.44% |
| 19 Aug 2019 | 574.10 | 553.05 | 577.65 | 553.05 | 58692 | 3.29% |
| 16 Aug 2019 | 555.80 | 535.00 | 567.85 | 523.00 | 78173 | 3.31% |
| 14 Aug 2019 | 538.00 | 538.00 | 539.75 | 530.05 | 208437 | 1.31% |
| 13 Aug 2019 | 531.05 | 533.50 | 537.20 | 522.65 | 44111 | 0.34% |
| 09 Aug 2019 | 529.25 | 523.00 | 552.00 | 520.10 | 83640 | 1.15% |
| 08 Aug 2019 | 523.25 | 498.75 | 528.70 | 495.20 | 382601 | 4.91% |
| 07 Aug 2019 | 498.75 | 514.95 | 514.95 | 494.00 | 19195 | -1.56% |
| 06 Aug 2019 | 506.65 | 503.70 | 512.95 | 498.30 | 32037 | 1.70% |
| 05 Aug 2019 | 498.20 | 508.90 | 508.90 | 489.10 | 31412 | -2.51% |
| 02 Aug 2019 | 511.05 | 495.00 | 519.35 | 490.85 | 89750 | 2.46% |
| 01 Aug 2019 | 498.80 | 526.00 | 526.00 | 495.10 | 178255 | -4.93% |
| 31 Jul 2019 | 524.65 | 536.50 | 540.30 | 517.45 | 86405 | -1.63% |
| 30 Jul 2019 | 533.35 | 545.00 | 565.50 | 525.50 | 29032 | -3.80% |
| 29 Jul 2019 | 554.40 | 569.60 | 574.00 | 550.10 | 17499 | -1.88% |
| 26 Jul 2019 | 565.05 | 540.00 | 579.75 | 533.70 | 117379 | 5.02% |
| 25 Jul 2019 | 538.05 | 551.00 | 568.00 | 532.10 | 132236 | -4.05% |
| 24 Jul 2019 | 560.75 | 543.00 | 564.75 | 533.55 | 39706 | 2.16% |
| 23 Jul 2019 | 548.90 | 579.00 | 584.95 | 542.70 | 87047 | -4.76% |
| 22 Jul 2019 | 576.35 | 595.25 | 600.00 | 574.40 | 51444 | -4.81% |
| 19 Jul 2019 | 605.50 | 628.75 | 632.85 | 601.30 | 26642 | -3.08% |
| 18 Jul 2019 | 624.75 | 645.10 | 649.90 | 620.75 | 26896 | -3.41% |
| 17 Jul 2019 | 646.80 | 668.75 | 668.75 | 643.30 | 18755 | -2.28% |
| 16 Jul 2019 | 661.90 | 660.05 | 669.00 | 660.05 | 5686 | -0.40% |
| 15 Jul 2019 | 664.55 | 668.55 | 675.00 | 660.00 | 11026 | -0.26% |
| 12 Jul 2019 | 666.25 | 667.10 | 673.95 | 662.35 | 11822 | -0.28% |
| 11 Jul 2019 | 668.10 | 668.35 | 677.90 | 663.30 | 9958 | 0.26% |
| 10 Jul 2019 | 666.35 | 680.00 | 680.00 | 661.00 | 21278 | -1.19% |
| 09 Jul 2019 | 674.40 | 662.00 | 682.75 | 662.00 | 15788 | 1.02% |
| 08 Jul 2019 | 667.60 | 687.45 | 687.45 | 665.00 | 33935 | -3.32% |
| 05 Jul 2019 | 690.50 | 690.00 | 699.00 | 682.00 | 19430 | -0.11% |
| 04 Jul 2019 | 691.25 | 697.70 | 700.95 | 690.00 | 14714 | -1.14% |
| 03 Jul 2019 | 699.25 | 698.50 | 702.90 | 688.30 | 29031 | 0.08% |
| 02 Jul 2019 | 698.70 | 689.00 | 700.00 | 684.05 | 16883 | 0.40% |
| 01 Jul 2019 | 695.95 | 707.00 | 707.00 | 690.00 | 11402 | -0.17% |
| 28 Jun 2019 | 697.15 | 686.00 | 713.05 | 680.60 | 51295 | 0.73% |
| 27 Jun 2019 | 692.10 | 675.00 | 704.90 | 669.40 | 23494 | 2.07% |
| 26 Jun 2019 | 678.05 | 674.90 | 680.85 | 671.00 | 10537 | 0.47% |
| 25 Jun 2019 | 674.90 | 677.00 | 683.55 | 668.00 | 11344 | -0.44% |
| 24 Jun 2019 | 677.90 | 690.05 | 691.90 | 675.00 | 51761 | -2.10% |
| 21 Jun 2019 | 692.45 | 694.90 | 698.95 | 678.65 | 17351 | 0.55% |
| 20 Jun 2019 | 688.65 | 689.80 | 691.10 | 671.65 | 13104 | 0.96% |
| 19 Jun 2019 | 682.10 | 682.00 | 698.30 | 677.35 | 32966 | -0.04% |
| 18 Jun 2019 | 682.35 | 665.00 | 694.70 | 665.00 | 46435 | 2.01% |
| 17 Jun 2019 | 668.90 | 682.00 | 685.00 | 665.10 | 61535 | -2.35% |
| 14 Jun 2019 | 685.00 | 707.00 | 708.55 | 675.50 | 41900 | -3.34% |
| 13 Jun 2019 | 708.70 | 715.00 | 724.80 | 702.45 | 64537 | -1.54% |
| 12 Jun 2019 | 719.75 | 729.85 | 729.85 | 711.00 | 25890 | -1.20% |
| 11 Jun 2019 | 728.50 | 731.40 | 749.00 | 713.25 | 58146 | -0.40% |
| 10 Jun 2019 | 731.40 | 748.15 | 758.15 | 726.65 | 36148 | -2.14% |
| 07 Jun 2019 | 747.40 | 779.90 | 779.90 | 742.00 | 29001 | -2.92% |
| 06 Jun 2019 | 769.85 | 786.25 | 790.00 | 735.50 | 66429 | -2.94% |
| 04 Jun 2019 | 793.15 | 788.55 | 799.00 | 780.00 | 22872 | -0.38% |
| 03 Jun 2019 | 796.15 | 789.10 | 800.00 | 783.85 | 27082 | 0.22% |
| 31 May 2019 | 794.40 | 805.80 | 805.80 | 785.85 | 56290 | -0.67% |
| 30 May 2019 | 799.75 | 823.90 | 823.90 | 793.75 | 64835 | -2.05% |
| 29 May 2019 | 816.45 | 827.10 | 841.30 | 802.00 | 75938 | -0.37% |
| 28 May 2019 | 819.45 | 779.95 | 855.90 | 775.50 | 109631 | 5.51% |
| 27 May 2019 | 776.65 | 790.25 | 800.00 | 774.00 | 61887 | -2.22% |
| 24 May 2019 | 794.25 | 763.70 | 798.70 | 755.65 | 101059 | 5.08% |
