MSTC Ltd
NSE :MSTCLTD BSE :542597 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold MSTCLTD ?
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
MSTCLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Apr 2024 | 877.30 | 865.00 | 893.00 | 864.00 | 187665 | 1.02% |
| 23 Apr 2024 | 868.40 | 875.00 | 882.95 | 865.00 | 95862 | -0.02% |
| 22 Apr 2024 | 868.60 | 849.95 | 874.95 | 849.95 | 113776 | 2.57% |
| 19 Apr 2024 | 846.85 | 854.50 | 856.85 | 834.30 | 139975 | -1.98% |
| 18 Apr 2024 | 864.00 | 869.90 | 882.20 | 856.95 | 128095 | -0.07% |
| 16 Apr 2024 | 864.60 | 856.90 | 878.05 | 853.10 | 108228 | -0.06% |
| 15 Apr 2024 | 865.10 | 875.00 | 878.90 | 841.00 | 300978 | -3.40% |
| 12 Apr 2024 | 895.55 | 905.80 | 922.95 | 889.30 | 279979 | -1.34% |
| 10 Apr 2024 | 907.75 | 912.00 | 933.75 | 905.00 | 256239 | -0.09% |
| 09 Apr 2024 | 908.60 | 906.00 | 931.25 | 903.95 | 192557 | -0.49% |
| 08 Apr 2024 | 913.10 | 919.80 | 925.00 | 908.30 | 173183 | -0.34% |
| 05 Apr 2024 | 916.25 | 933.65 | 942.20 | 912.85 | 254394 | -2.04% |
| 04 Apr 2024 | 935.30 | 938.00 | 947.90 | 924.30 | 359391 | 0.13% |
| 03 Apr 2024 | 934.10 | 899.40 | 943.20 | 894.95 | 603865 | 3.70% |
| 02 Apr 2024 | 900.80 | 906.00 | 924.40 | 881.00 | 398899 | 0.18% |
| 01 Apr 2024 | 899.20 | 839.90 | 913.25 | 839.85 | 592222 | 8.12% |
| 28 Mar 2024 | 831.70 | 841.95 | 865.00 | 830.00 | 211284 | -0.40% |
| 27 Mar 2024 | 835.00 | 839.90 | 860.00 | 820.10 | 248677 | -0.35% |
| 26 Mar 2024 | 837.90 | 852.40 | 863.55 | 830.00 | 238553 | -2.55% |
| 22 Mar 2024 | 859.80 | 853.70 | 869.20 | 847.25 | 194380 | 0.53% |
| 21 Mar 2024 | 855.30 | 831.00 | 866.60 | 829.00 | 253241 | 5.05% |
| 20 Mar 2024 | 814.20 | 827.90 | 838.85 | 802.05 | 222510 | -1.18% |
| 19 Mar 2024 | 823.95 | 843.00 | 850.15 | 820.50 | 291727 | -2.31% |
| 18 Mar 2024 | 843.40 | 849.80 | 914.00 | 838.05 | 964442 | -0.47% |
| 15 Mar 2024 | 847.35 | 854.20 | 885.00 | 809.40 | 498930 | -0.40% |
| 14 Mar 2024 | 850.75 | 772.45 | 859.00 | 767.35 | 607742 | 9.51% |
| 13 Mar 2024 | 776.85 | 856.50 | 883.30 | 760.00 | 854906 | -9.30% |
| 12 Mar 2024 | 856.50 | 892.70 | 892.70 | 851.10 | 688344 | -4.11% |
| 11 Mar 2024 | 893.20 | 920.60 | 920.60 | 885.00 | 237924 | -2.65% |
| 07 Mar 2024 | 917.55 | 913.10 | 933.70 | 909.30 | 207005 | 0.86% |
| 06 Mar 2024 | 909.70 | 911.00 | 923.45 | 888.10 | 312940 | -0.07% |
| 05 Mar 2024 | 910.30 | 919.85 | 924.50 | 901.70 | 242909 | -0.88% |
| 04 Mar 2024 | 918.35 | 954.80 | 963.65 | 915.05 | 296555 | -3.81% |
| 02 Mar 2024 | 954.75 | 963.05 | 968.35 | 931.05 | 47278 | -0.86% |
| 01 Mar 2024 | 963.05 | 917.95 | 978.80 | 917.95 | 717867 | 5.92% |
| 29 Feb 2024 | 909.25 | 901.65 | 940.45 | 890.85 | 1043752 | 0.92% |
| 28 Feb 2024 | 901.00 | 943.65 | 979.00 | 896.00 | 505657 | -3.99% |
| 27 Feb 2024 | 938.45 | 943.00 | 960.00 | 929.75 | 208531 | -0.91% |
| 26 Feb 2024 | 947.05 | 942.00 | 962.55 | 939.00 | 247192 | 0.80% |
| 23 Feb 2024 | 939.55 | 935.35 | 949.60 | 921.90 | 262455 | 1.32% |
| 22 Feb 2024 | 927.30 | 948.40 | 953.10 | 917.55 | 355003 | -1.52% |
| 21 Feb 2024 | 941.60 | 985.05 | 992.95 | 936.00 | 415925 | -4.22% |
| 20 Feb 2024 | 983.10 | 969.80 | 1020.00 | 962.05 | 638487 | 1.57% |
| 19 Feb 2024 | 967.95 | 964.45 | 975.90 | 943.30 | 276542 | 0.72% |
| 16 Feb 2024 | 961.05 | 953.90 | 982.05 | 951.05 | 477813 | 1.62% |
| 15 Feb 2024 | 945.70 | 950.10 | 967.95 | 930.05 | 483589 | 2.99% |
| 14 Feb 2024 | 918.20 | 878.95 | 952.80 | 876.35 | 666547 | 2.66% |
| 13 Feb 2024 | 894.45 | 870.00 | 936.85 | 870.00 | 967801 | 1.18% |
| 12 Feb 2024 | 884.00 | 982.90 | 986.90 | 861.00 | 1247252 | -10.48% |
| 09 Feb 2024 | 987.45 | 1035.05 | 1046.15 | 923.05 | 2540739 | -10.53% |
| 08 Feb 2024 | 1103.70 | 1110.00 | 1157.05 | 1093.05 | 683266 | 0.59% |
| 07 Feb 2024 | 1097.20 | 1112.00 | 1138.30 | 1064.60 | 807958 | 0.46% |
| 06 Feb 2024 | 1092.20 | 1077.00 | 1105.00 | 1023.05 | 767460 | 4.48% |
| 05 Feb 2024 | 1045.40 | 1026.00 | 1109.45 | 1015.15 | 917782 | 1.93% |
| 02 Feb 2024 | 1025.65 | 1040.00 | 1059.95 | 1001.10 | 524465 | -0.89% |
| 01 Feb 2024 | 1034.85 | 1077.40 | 1085.00 | 996.45 | 1051380 | -2.45% |
| 31 Jan 2024 | 1060.85 | 1140.00 | 1165.00 | 1045.00 | 1174996 | -4.21% |
| 30 Jan 2024 | 1107.45 | 1060.70 | 1111.80 | 1050.75 | 1458453 | 9.57% |
| 29 Jan 2024 | 1010.75 | 928.00 | 1010.75 | 920.60 | 937598 | 10.00% |
| 25 Jan 2024 | 918.90 | 950.00 | 954.20 | 908.00 | 635844 | -3.01% |
| 24 Jan 2024 | 947.45 | 933.60 | 972.70 | 878.10 | 1391063 | 1.48% |
| 23 Jan 2024 | 933.60 | 1045.00 | 1045.00 | 932.25 | 1107434 | -9.87% |
| 20 Jan 2024 | 1035.80 | 983.00 | 1048.00 | 975.25 | 1154581 | 4.40% |
| 19 Jan 2024 | 992.10 | 999.00 | 1012.40 | 963.35 | 1188745 | 0.30% |
| 18 Jan 2024 | 989.15 | 979.45 | 1008.00 | 910.00 | 2702229 | 1.45% |
| 17 Jan 2024 | 975.05 | 902.00 | 996.00 | 890.00 | 3547742 | 6.34% |
| 16 Jan 2024 | 916.90 | 866.00 | 926.00 | 846.55 | 4829938 | 6.68% |
| 15 Jan 2024 | 859.45 | 772.50 | 869.00 | 768.65 | 4787549 | 12.08% |
| 12 Jan 2024 | 766.80 | 777.90 | 777.90 | 748.55 | 1216769 | -1.14% |
| 11 Jan 2024 | 775.65 | 690.30 | 791.00 | 689.40 | 6302607 | 13.32% |
| 10 Jan 2024 | 684.50 | 652.00 | 694.00 | 646.95 | 1774019 | 5.29% |
| 09 Jan 2024 | 650.10 | 640.40 | 667.00 | 640.00 | 970671 | 3.01% |
| 08 Jan 2024 | 631.10 | 632.00 | 641.00 | 617.75 | 772960 | 0.33% |
| 05 Jan 2024 | 629.05 | 650.00 | 657.45 | 617.00 | 920735 | -2.75% |
| 04 Jan 2024 | 646.85 | 647.65 | 668.00 | 644.00 | 724836 | 0.32% |
| 03 Jan 2024 | 644.80 | 643.20 | 657.30 | 635.05 | 637984 | 0.32% |
| 02 Jan 2024 | 642.75 | 661.10 | 663.45 | 630.10 | 929990 | -2.49% |
| 01 Jan 2024 | 659.15 | 673.65 | 681.25 | 655.20 | 854820 | -1.50% |
| 29 Dec 2023 | 669.20 | 648.80 | 689.60 | 640.15 | 2761538 | 4.03% |
| 28 Dec 2023 | 643.30 | 623.50 | 668.80 | 623.50 | 3730187 | 3.68% |
| 27 Dec 2023 | 620.45 | 648.60 | 658.60 | 616.20 | 2122797 | -3.57% |
| 26 Dec 2023 | 643.45 | 573.00 | 670.00 | 568.75 | 7711703 | 13.28% |
| 22 Dec 2023 | 568.00 | 553.80 | 575.00 | 547.65 | 2613157 | 3.91% |
| 21 Dec 2023 | 546.65 | 507.00 | 557.75 | 501.00 | 2874896 | 7.74% |
| 20 Dec 2023 | 507.40 | 514.00 | 567.65 | 494.40 | 4029620 | -0.91% |
| 19 Dec 2023 | 512.05 | 510.00 | 525.00 | 496.05 | 681665 | 0.84% |
| 18 Dec 2023 | 507.80 | 497.45 | 529.90 | 492.30 | 1645971 | 1.73% |
| 15 Dec 2023 | 499.15 | 500.00 | 509.85 | 495.60 | 614356 | -0.08% |
| 14 Dec 2023 | 499.55 | 520.55 | 521.85 | 487.45 | 1170982 | -2.63% |
| 13 Dec 2023 | 513.05 | 482.00 | 524.00 | 480.10 | 5146141 | 7.08% |
| 12 Dec 2023 | 479.15 | 437.15 | 507.80 | 433.00 | 6385789 | 10.37% |
| 11 Dec 2023 | 434.15 | 436.00 | 440.00 | 432.55 | 179399 | -0.08% |
| 08 Dec 2023 | 434.50 | 446.00 | 448.15 | 429.40 | 329229 | -2.30% |
| 07 Dec 2023 | 444.75 | 434.90 | 461.40 | 431.05 | 1229121 | 3.18% |
| 06 Dec 2023 | 431.05 | 433.65 | 436.00 | 427.50 | 246376 | 0.08% |
| 05 Dec 2023 | 430.70 | 435.00 | 440.50 | 427.55 | 219231 | -0.92% |
| 04 Dec 2023 | 434.70 | 422.30 | 436.00 | 421.55 | 345015 | 3.96% |
| 01 Dec 2023 | 418.15 | 427.00 | 427.00 | 417.30 | 267380 | -1.59% |
| 30 Nov 2023 | 424.90 | 429.55 | 430.65 | 419.90 | 295331 | -1.08% |
| 29 Nov 2023 | 429.55 | 430.00 | 431.00 | 422.25 | 214136 | 0.85% |
| 28 Nov 2023 | 425.95 | 436.20 | 440.25 | 424.80 | 205929 | -1.93% |
| 24 Nov 2023 | 434.35 | 427.30 | 443.90 | 425.95 | 350265 | 2.32% |
| 23 Nov 2023 | 424.50 | 431.00 | 433.70 | 423.70 | 235339 | -1.47% |
| 22 Nov 2023 | 430.85 | 439.95 | 439.95 | 428.85 | 214868 | -1.52% |
| 21 Nov 2023 | 437.50 | 439.00 | 443.80 | 431.60 | 242489 | -1.14% |
| 20 Nov 2023 | 442.55 | 447.00 | 450.40 | 441.50 | 132712 | -1.32% |
| 17 Nov 2023 | 448.45 | 441.55 | 456.55 | 441.55 | 403946 | 0.25% |
| 16 Nov 2023 | 447.35 | 440.95 | 457.85 | 439.10 | 423450 | 0.83% |
| 15 Nov 2023 | 443.65 | 426.10 | 448.45 | 424.00 | 785439 | 5.43% |
| 13 Nov 2023 | 420.80 | 426.05 | 426.05 | 420.00 | 157038 | -1.07% |
| 12 Nov 2023 | 425.35 | 420.15 | 426.00 | 420.15 | 71964 | 1.05% |
| 10 Nov 2023 | 420.95 | 421.15 | 431.45 | 418.20 | 299053 | -0.87% |
| 09 Nov 2023 | 424.65 | 433.05 | 437.00 | 419.85 | 303637 | -1.37% |
| 08 Nov 2023 | 430.55 | 433.00 | 439.00 | 429.00 | 228804 | -0.59% |
| 07 Nov 2023 | 433.10 | 437.15 | 439.05 | 426.00 | 222404 | -0.87% |
| 06 Nov 2023 | 436.90 | 449.05 | 456.95 | 435.10 | 357964 | -1.54% |
| 03 Nov 2023 | 443.75 | 449.70 | 449.70 | 441.50 | 180186 | -0.16% |
| 02 Nov 2023 | 444.45 | 441.00 | 448.75 | 441.00 | 123243 | 1.40% |
| 01 Nov 2023 | 438.30 | 444.30 | 447.80 | 436.00 | 115721 | -0.87% |
| 31 Oct 2023 | 442.15 | 447.65 | 452.00 | 440.00 | 144960 | -0.84% |
| 30 Oct 2023 | 445.90 | 444.15 | 455.05 | 440.80 | 182555 | 0.43% |
| 27 Oct 2023 | 444.00 | 435.00 | 452.75 | 435.00 | 362746 | 2.94% |
| 26 Oct 2023 | 431.30 | 437.20 | 437.20 | 417.65 | 321688 | -1.54% |
| 25 Oct 2023 | 438.05 | 441.40 | 453.60 | 428.00 | 382575 | -0.15% |
| 23 Oct 2023 | 438.70 | 474.90 | 479.35 | 430.50 | 652413 | -7.20% |
| 20 Oct 2023 | 472.75 | 481.75 | 488.50 | 469.90 | 322865 | -2.28% |
| 19 Oct 2023 | 483.80 | 481.05 | 493.75 | 475.25 | 424237 | 0.23% |
| 18 Oct 2023 | 482.70 | 500.45 | 508.90 | 478.50 | 925347 | -2.47% |
| 17 Oct 2023 | 494.95 | 511.05 | 515.00 | 492.05 | 852449 | -1.76% |
| 16 Oct 2023 | 503.80 | 472.00 | 533.00 | 465.55 | 6323839 | 10.36% |
| 13 Oct 2023 | 456.50 | 454.55 | 467.60 | 448.75 | 595643 | 0.11% |
| 12 Oct 2023 | 456.00 | 444.90 | 462.70 | 443.75 | 1046840 | 3.11% |
| 11 Oct 2023 | 442.25 | 435.00 | 458.60 | 430.60 | 1257794 | 1.76% |
| 10 Oct 2023 | 434.60 | 415.65 | 445.00 | 415.60 | 573675 | 5.09% |
| 09 Oct 2023 | 413.55 | 420.65 | 421.15 | 410.50 | 154022 | -2.67% |
| 06 Oct 2023 | 424.90 | 432.80 | 434.00 | 421.90 | 138819 | -1.39% |
| 05 Oct 2023 | 430.90 | 425.90 | 438.30 | 425.90 | 262746 | 1.83% |
| 04 Oct 2023 | 423.15 | 433.00 | 434.80 | 418.30 | 277892 | -3.38% |
| 03 Oct 2023 | 437.95 | 432.00 | 446.00 | 425.90 | 728389 | 1.65% |
| 29 Sep 2023 | 430.85 | 404.40 | 441.30 | 404.00 | 1555903 | 7.36% |
| 28 Sep 2023 | 401.30 | 399.90 | 410.95 | 399.35 | 215568 | 0.43% |
| 27 Sep 2023 | 399.60 | 404.55 | 404.95 | 398.90 | 88055 | -0.58% |
| 26 Sep 2023 | 401.95 | 400.15 | 409.00 | 400.15 | 137102 | 0.98% |
| 25 Sep 2023 | 398.05 | 405.60 | 408.65 | 396.50 | 192549 | -1.62% |
| 22 Sep 2023 | 404.60 | 403.00 | 411.00 | 400.25 | 178342 | 0.36% |
| 21 Sep 2023 | 403.15 | 410.20 | 414.05 | 401.00 | 200016 | -1.90% |
| 20 Sep 2023 | 410.95 | 422.05 | 422.35 | 400.05 | 449919 | -3.42% |
| 18 Sep 2023 | 425.50 | 439.95 | 441.90 | 424.00 | 345713 | -2.86% |
| 15 Sep 2023 | 438.05 | 424.40 | 441.00 | 423.90 | 944156 | 3.53% |
| 14 Sep 2023 | 423.10 | 412.90 | 430.80 | 406.00 | 462889 | 3.08% |
| 13 Sep 2023 | 410.45 | 413.65 | 414.15 | 394.30 | 353992 | 0.87% |
| 12 Sep 2023 | 406.90 | 427.95 | 435.20 | 405.00 | 723367 | -4.64% |
| 11 Sep 2023 | 426.70 | 412.95 | 432.00 | 412.15 | 787060 | 3.86% |
| 08 Sep 2023 | 410.85 | 410.65 | 417.20 | 409.70 | 228811 | 0.64% |
| 07 Sep 2023 | 408.25 | 412.80 | 418.75 | 407.15 | 169121 | -1.78% |
| 06 Sep 2023 | 415.65 | 421.90 | 425.50 | 412.50 | 322094 | -1.20% |
| 05 Sep 2023 | 420.70 | 421.00 | 434.80 | 416.00 | 554556 | 0.92% |
| 04 Sep 2023 | 416.85 | 403.50 | 423.00 | 401.30 | 774891 | 4.19% |
| 01 Sep 2023 | 400.10 | 392.30 | 404.95 | 389.80 | 461045 | 2.31% |
| 31 Aug 2023 | 391.05 | 393.00 | 397.00 | 390.00 | 154764 | -0.91% |
| 30 Aug 2023 | 394.65 | 394.10 | 402.00 | 389.50 | 498516 | 0.71% |
| 29 Aug 2023 | 391.85 | 390.00 | 397.20 | 388.05 | 365440 | 1.75% |
| 28 Aug 2023 | 385.10 | 383.90 | 389.75 | 380.40 | 302753 | 0.98% |
| 25 Aug 2023 | 381.35 | 389.90 | 395.45 | 380.05 | 376456 | -2.46% |
| 24 Aug 2023 | 390.95 | 380.15 | 407.00 | 379.85 | 1342142 | 3.65% |
| 23 Aug 2023 | 377.20 | 386.25 | 390.95 | 376.00 | 313231 | -1.85% |
| 22 Aug 2023 | 384.30 | 381.40 | 389.60 | 380.85 | 328767 | 0.95% |
| 21 Aug 2023 | 380.70 | 383.30 | 392.00 | 376.00 | 497901 | -1.72% |
| 18 Aug 2023 | 387.35 | 398.80 | 399.80 | 382.10 | 520105 | -2.61% |
| 17 Aug 2023 | 397.75 | 407.10 | 412.50 | 395.70 | 416106 | -1.51% |
| 16 Aug 2023 | 403.85 | 387.95 | 407.00 | 384.05 | 794977 | 4.56% |
| 14 Aug 2023 | 386.25 | 408.65 | 420.85 | 384.15 | 1087480 | -10.61% |
| 11 Aug 2023 | 432.10 | 450.00 | 455.40 | 428.40 | 414738 | -3.87% |
| 10 Aug 2023 | 449.50 | 450.50 | 464.20 | 446.10 | 407222 | -1.74% |
| 09 Aug 2023 | 457.45 | 463.35 | 463.35 | 452.95 | 262349 | -1.28% |
| 08 Aug 2023 | 463.40 | 465.00 | 467.80 | 453.15 | 453037 | 0.48% |
| 07 Aug 2023 | 461.20 | 443.10 | 466.80 | 443.10 | 811514 | 3.73% |
| 04 Aug 2023 | 444.60 | 434.00 | 454.00 | 434.00 | 672266 | 2.85% |
| 03 Aug 2023 | 432.30 | 425.30 | 435.90 | 424.00 | 354982 | 1.53% |
| 02 Aug 2023 | 425.80 | 450.00 | 452.00 | 422.40 | 591071 | -5.84% |
| 01 Aug 2023 | 452.20 | 442.80 | 458.95 | 440.20 | 670260 | 2.67% |
| 31 Jul 2023 | 440.45 | 449.50 | 456.55 | 437.30 | 517178 | -1.27% |
| 28 Jul 2023 | 446.10 | 427.70 | 453.00 | 425.25 | 1312833 | 4.61% |
| 27 Jul 2023 | 426.45 | 419.70 | 434.00 | 419.20 | 512133 | 2.07% |
| 26 Jul 2023 | 417.80 | 414.30 | 428.60 | 411.45 | 665746 | 1.25% |
| 25 Jul 2023 | 412.65 | 410.70 | 420.80 | 410.20 | 415299 | 0.51% |
| 24 Jul 2023 | 410.55 | 406.00 | 417.85 | 404.80 | 414232 | 1.32% |
| 21 Jul 2023 | 405.20 | 407.05 | 413.45 | 404.10 | 298700 | -0.92% |
| 20 Jul 2023 | 408.95 | 417.90 | 419.85 | 406.70 | 553164 | -1.97% |
| 19 Jul 2023 | 417.15 | 416.75 | 428.00 | 414.00 | 860155 | -0.06% |
| 18 Jul 2023 | 417.40 | 390.00 | 439.60 | 389.80 | 5055343 | 7.23% |
| 17 Jul 2023 | 389.25 | 391.00 | 396.00 | 385.00 | 639729 | 0.44% |
| 14 Jul 2023 | 387.55 | 361.05 | 390.00 | 361.05 | 1016606 | 6.60% |
| 13 Jul 2023 | 363.55 | 374.65 | 377.80 | 362.05 | 349796 | -2.56% |
| 12 Jul 2023 | 373.10 | 364.95 | 380.55 | 362.10 | 742375 | 2.46% |
| 11 Jul 2023 | 364.15 | 369.00 | 374.50 | 361.90 | 402218 | -1.03% |
| 10 Jul 2023 | 367.95 | 362.70 | 374.70 | 362.00 | 689912 | 1.85% |
| 07 Jul 2023 | 361.25 | 362.75 | 371.45 | 360.10 | 656881 | -0.47% |
| 06 Jul 2023 | 362.95 | 345.15 | 368.30 | 342.50 | 1056892 | 5.16% |
| 05 Jul 2023 | 345.15 | 336.85 | 347.70 | 336.20 | 317500 | 2.54% |
| 04 Jul 2023 | 336.60 | 339.00 | 347.00 | 335.25 | 224451 | -0.69% |
| 03 Jul 2023 | 338.95 | 349.90 | 351.90 | 336.50 | 326624 | -2.32% |
| 30 Jun 2023 | 347.00 | 338.10 | 353.00 | 338.10 | 489842 | 1.73% |
| 28 Jun 2023 | 341.10 | 341.65 | 346.45 | 339.00 | 271752 | 0.49% |
| 27 Jun 2023 | 339.45 | 344.60 | 347.05 | 338.00 | 204771 | -1.49% |
| 26 Jun 2023 | 344.60 | 352.00 | 357.90 | 341.65 | 535219 | -1.44% |
| 23 Jun 2023 | 349.65 | 344.45 | 358.40 | 336.95 | 905238 | 2.22% |
| 22 Jun 2023 | 342.05 | 353.50 | 356.80 | 338.45 | 494812 | -2.98% |
| 21 Jun 2023 | 352.55 | 357.00 | 363.20 | 348.10 | 1131985 | 0.18% |
| 20 Jun 2023 | 351.90 | 335.65 | 353.95 | 329.40 | 1232700 | 5.30% |
| 19 Jun 2023 | 334.20 | 335.60 | 344.00 | 332.10 | 911339 | 0.32% |
| 16 Jun 2023 | 333.15 | 314.00 | 337.40 | 312.05 | 1579010 | 6.30% |
| 15 Jun 2023 | 313.40 | 318.00 | 318.85 | 311.55 | 165809 | -1.45% |
| 14 Jun 2023 | 318.00 | 316.40 | 319.80 | 313.15 | 351469 | 1.00% |
| 13 Jun 2023 | 314.85 | 314.80 | 317.65 | 313.00 | 165920 | 0.38% |
| 12 Jun 2023 | 313.65 | 317.95 | 324.80 | 313.00 | 533098 | -0.76% |
| 09 Jun 2023 | 316.05 | 311.35 | 317.70 | 307.35 | 370683 | 1.77% |
| 08 Jun 2023 | 310.55 | 309.80 | 317.90 | 307.25 | 510535 | 0.76% |
| 07 Jun 2023 | 308.20 | 307.00 | 311.50 | 305.90 | 221089 | 0.92% |
| 06 Jun 2023 | 305.40 | 306.80 | 309.70 | 304.75 | 133742 | -0.18% |
| 05 Jun 2023 | 305.95 | 308.45 | 309.30 | 304.35 | 133891 | -0.13% |
| 02 Jun 2023 | 306.35 | 308.50 | 310.90 | 305.00 | 136761 | -0.33% |
| 01 Jun 2023 | 307.35 | 306.10 | 314.65 | 306.10 | 254025 | 0.15% |
| 31 May 2023 | 306.90 | 304.25 | 308.05 | 304.25 | 143314 | 0.49% |
| 30 May 2023 | 305.40 | 305.00 | 308.70 | 304.95 | 123131 | 0.10% |
| 29 May 2023 | 305.10 | 306.95 | 307.45 | 304.65 | 147583 | -0.15% |
| 26 May 2023 | 305.55 | 309.35 | 309.35 | 304.90 | 195471 | -0.75% |
| 25 May 2023 | 307.85 | 314.95 | 315.05 | 306.00 | 200459 | -0.37% |
| 24 May 2023 | 309.00 | 315.00 | 320.00 | 307.00 | 597361 | 0.26% |
| 23 May 2023 | 308.20 | 320.80 | 322.60 | 305.50 | 531034 | -3.23% |
| 22 May 2023 | 318.50 | 310.80 | 322.60 | 309.65 | 507909 | 3.07% |
| 19 May 2023 | 309.00 | 311.70 | 311.70 | 305.00 | 152823 | -0.35% |
| 18 May 2023 | 310.10 | 309.90 | 317.25 | 308.15 | 303456 | 0.47% |
| 17 May 2023 | 308.65 | 306.40 | 312.40 | 300.90 | 246064 | 1.23% |
| 16 May 2023 | 304.90 | 315.00 | 315.50 | 304.00 | 293522 | -2.62% |
| 15 May 2023 | 313.10 | 307.00 | 320.00 | 307.00 | 826515 | 2.50% |
| 12 May 2023 | 305.45 | 306.90 | 312.10 | 304.50 | 219514 | 0.00% |
| 11 May 2023 | 305.45 | 301.90 | 309.00 | 299.00 | 214388 | 1.61% |
| 10 May 2023 | 300.60 | 303.10 | 304.85 | 298.80 | 166488 | -0.17% |
| 09 May 2023 | 301.10 | 311.00 | 317.30 | 298.05 | 572487 | -2.16% |
| 08 May 2023 | 307.75 | 298.85 | 310.00 | 297.00 | 414962 | 4.15% |
| 05 May 2023 | 295.50 | 298.50 | 301.85 | 294.30 | 122107 | -1.48% |
| 04 May 2023 | 299.95 | 294.80 | 304.00 | 294.10 | 286997 | 1.68% |
| 03 May 2023 | 295.00 | 294.80 | 297.30 | 290.70 | 222591 | -0.08% |
| 02 May 2023 | 295.25 | 303.80 | 304.30 | 293.00 | 230011 | -2.45% |
| 28 Apr 2023 | 302.65 | 299.70 | 306.90 | 298.00 | 657678 | 1.68% |
| 27 Apr 2023 | 297.65 | 286.95 | 300.00 | 285.55 | 692319 | 4.24% |
| 26 Apr 2023 | 285.55 | 284.00 | 290.00 | 280.00 | 446178 | 0.97% |
| 25 Apr 2023 | 282.80 | 271.00 | 284.40 | 269.85 | 536668 | 4.82% |
| 24 Apr 2023 | 269.80 | 271.50 | 272.70 | 268.15 | 68469 | -0.37% |
| 21 Apr 2023 | 270.80 | 271.70 | 275.20 | 268.40 | 106042 | -0.66% |
| 20 Apr 2023 | 272.60 | 271.95 | 274.00 | 270.85 | 78167 | 0.55% |
| 19 Apr 2023 | 271.10 | 270.00 | 275.00 | 270.00 | 129125 | 0.72% |
| 18 Apr 2023 | 269.15 | 270.95 | 272.50 | 267.30 | 100489 | -0.46% |
| 17 Apr 2023 | 270.40 | 269.00 | 277.60 | 266.00 | 224824 | 1.05% |
| 13 Apr 2023 | 267.60 | 267.45 | 268.55 | 265.35 | 57163 | 0.32% |
| 12 Apr 2023 | 266.75 | 268.95 | 271.15 | 265.90 | 86007 | -0.47% |
| 11 Apr 2023 | 268.00 | 268.00 | 270.85 | 267.40 | 70267 | 0.26% |
| 10 Apr 2023 | 267.30 | 271.30 | 272.75 | 266.35 | 133935 | -1.13% |
| 06 Apr 2023 | 270.35 | 263.95 | 274.00 | 263.70 | 270768 | 2.62% |
| 05 Apr 2023 | 263.45 | 264.05 | 266.30 | 261.00 | 130627 | 0.27% |
| 03 Apr 2023 | 262.75 | 254.90 | 264.80 | 254.90 | 220895 | 3.89% |
| 31 Mar 2023 | 252.90 | 249.85 | 257.00 | 249.80 | 184612 | 2.72% |
| 29 Mar 2023 | 246.20 | 240.00 | 248.20 | 240.00 | 376473 | 2.58% |
| 28 Mar 2023 | 240.00 | 244.50 | 248.90 | 239.00 | 343560 | -1.80% |
| 27 Mar 2023 | 244.40 | 256.90 | 256.90 | 241.95 | 459570 | -4.03% |
| 24 Mar 2023 | 254.65 | 258.50 | 260.45 | 253.70 | 152442 | -1.68% |
| 23 Mar 2023 | 259.00 | 259.60 | 263.20 | 257.40 | 118951 | -0.46% |
| 22 Mar 2023 | 260.20 | 263.70 | 265.10 | 258.75 | 111399 | -0.80% |
| 21 Mar 2023 | 262.30 | 258.25 | 266.50 | 256.10 | 292134 | 2.02% |
| 20 Mar 2023 | 257.10 | 257.55 | 261.55 | 255.80 | 110468 | -1.96% |
| 17 Mar 2023 | 262.25 | 257.00 | 263.45 | 257.00 | 119807 | 2.54% |
| 16 Mar 2023 | 255.75 | 259.50 | 260.80 | 253.05 | 160219 | -1.48% |
| 15 Mar 2023 | 259.60 | 262.50 | 264.90 | 258.75 | 148415 | -0.15% |
| 14 Mar 2023 | 260.00 | 267.20 | 268.90 | 258.60 | 165048 | -2.57% |
| 13 Mar 2023 | 266.85 | 278.95 | 281.00 | 265.25 | 354777 | -4.75% |
| 10 Mar 2023 | 280.15 | 282.10 | 284.35 | 277.35 | 110054 | -1.51% |
| 09 Mar 2023 | 284.45 | 282.30 | 287.00 | 281.50 | 123688 | 0.74% |
| 08 Mar 2023 | 282.35 | 279.50 | 286.00 | 277.30 | 180884 | 0.52% |
| 06 Mar 2023 | 280.90 | 276.60 | 283.00 | 276.60 | 122359 | 2.15% |
| 03 Mar 2023 | 275.00 | 273.90 | 279.00 | 273.60 | 119136 | 1.01% |
| 02 Mar 2023 | 272.25 | 274.45 | 275.50 | 271.80 | 73534 | -0.64% |
| 01 Mar 2023 | 274.00 | 270.10 | 276.60 | 270.10 | 99787 | 1.14% |
| 28 Feb 2023 | 270.90 | 270.95 | 273.45 | 269.15 | 112294 | 0.04% |
| 27 Feb 2023 | 270.80 | 275.95 | 277.00 | 269.95 | 78155 | -1.78% |
| 24 Feb 2023 | 275.70 | 276.20 | 279.85 | 273.95 | 81276 | -0.18% |
| 23 Feb 2023 | 276.20 | 275.90 | 278.45 | 273.55 | 93674 | 0.38% |
| 22 Feb 2023 | 275.15 | 280.40 | 280.40 | 273.20 | 155256 | -3.49% |
| 21 Feb 2023 | 285.10 | 282.20 | 287.00 | 282.20 | 111335 | 0.48% |
| 20 Feb 2023 | 283.75 | 286.00 | 289.30 | 282.30 | 161230 | -0.65% |
| 17 Feb 2023 | 285.60 | 287.00 | 289.60 | 284.00 | 120467 | -0.21% |
| 16 Feb 2023 | 286.20 | 284.80 | 289.90 | 284.20 | 152805 | 1.17% |
| 15 Feb 2023 | 282.90 | 277.45 | 284.40 | 276.95 | 124815 | 1.25% |
| 14 Feb 2023 | 279.40 | 288.40 | 290.55 | 278.05 | 220150 | -3.14% |
| 13 Feb 2023 | 288.45 | 299.00 | 299.00 | 286.50 | 224990 | -3.40% |
| 10 Feb 2023 | 298.60 | 295.30 | 302.30 | 293.10 | 129336 | 1.12% |
| 09 Feb 2023 | 295.30 | 296.90 | 301.20 | 294.20 | 136401 | -0.15% |
| 08 Feb 2023 | 295.75 | 287.50 | 298.00 | 287.25 | 210091 | 3.08% |
| 07 Feb 2023 | 286.90 | 289.95 | 292.90 | 285.45 | 127521 | -1.02% |
| 06 Feb 2023 | 289.85 | 293.00 | 293.85 | 288.25 | 130014 | -1.14% |
| 03 Feb 2023 | 293.20 | 297.00 | 298.75 | 286.40 | 200203 | -1.13% |
| 02 Feb 2023 | 296.55 | 291.00 | 304.90 | 290.00 | 259612 | 1.14% |
| 01 Feb 2023 | 293.20 | 299.00 | 319.60 | 287.30 | 1008073 | -1.33% |
| 31 Jan 2023 | 297.15 | 289.30 | 301.85 | 288.25 | 309601 | 2.94% |
| 30 Jan 2023 | 288.65 | 286.00 | 291.95 | 283.10 | 150948 | 0.84% |
| 27 Jan 2023 | 286.25 | 294.30 | 294.30 | 280.10 | 225759 | -2.55% |
| 25 Jan 2023 | 293.75 | 301.00 | 301.00 | 292.75 | 185270 | -2.78% |
| 24 Jan 2023 | 302.15 | 302.90 | 304.25 | 298.05 | 127966 | -0.49% |
| 23 Jan 2023 | 303.65 | 309.20 | 311.25 | 302.00 | 107400 | -1.73% |
| 20 Jan 2023 | 309.00 | 314.00 | 316.75 | 308.05 | 168530 | -1.09% |
| 19 Jan 2023 | 312.40 | 315.00 | 322.15 | 310.70 | 587476 | 0.53% |
| 18 Jan 2023 | 310.75 | 309.55 | 315.65 | 307.50 | 186084 | 0.39% |
| 17 Jan 2023 | 309.55 | 305.70 | 314.50 | 303.00 | 405454 | 1.23% |
| 16 Jan 2023 | 305.80 | 294.30 | 313.50 | 293.15 | 529617 | 4.35% |
| 13 Jan 2023 | 293.05 | 293.40 | 295.15 | 291.00 | 70542 | 0.03% |
| 12 Jan 2023 | 292.95 | 295.50 | 295.95 | 291.95 | 92622 | -0.41% |
| 11 Jan 2023 | 294.15 | 296.40 | 299.40 | 293.45 | 113962 | -0.29% |
| 10 Jan 2023 | 295.00 | 295.70 | 296.40 | 291.70 | 95471 | -0.07% |
| 09 Jan 2023 | 295.20 | 295.00 | 298.70 | 293.70 | 107423 | 0.66% |
| 06 Jan 2023 | 293.25 | 298.60 | 298.60 | 291.50 | 100171 | -1.53% |
| 05 Jan 2023 | 297.80 | 299.90 | 300.35 | 293.60 | 121149 | -0.18% |
| 04 Jan 2023 | 298.35 | 303.85 | 307.95 | 297.25 | 186144 | -1.52% |
| 03 Jan 2023 | 302.95 | 307.60 | 310.05 | 301.65 | 213305 | -0.92% |
| 02 Jan 2023 | 305.75 | 295.40 | 308.40 | 295.15 | 302819 | 3.87% |
| 30 Dec 2022 | 294.35 | 291.15 | 298.00 | 291.10 | 178936 | 1.69% |
| 29 Dec 2022 | 289.45 | 291.05 | 291.35 | 287.25 | 113332 | -0.81% |
| 28 Dec 2022 | 291.80 | 291.10 | 294.50 | 288.25 | 165398 | 0.26% |
| 27 Dec 2022 | 291.05 | 288.90 | 293.40 | 285.30 | 183507 | 1.80% |
| 26 Dec 2022 | 285.90 | 271.20 | 288.70 | 271.20 | 309519 | 6.14% |
| 23 Dec 2022 | 269.35 | 287.05 | 287.05 | 268.05 | 447669 | -7.01% |
| 22 Dec 2022 | 289.65 | 302.40 | 305.00 | 287.40 | 329861 | -3.48% |
| 21 Dec 2022 | 300.10 | 318.00 | 320.70 | 299.20 | 402441 | -5.20% |
| 20 Dec 2022 | 316.55 | 316.00 | 322.90 | 315.25 | 289172 | 0.00% |
| 19 Dec 2022 | 316.55 | 318.70 | 320.15 | 314.30 | 239646 | -0.36% |
| 16 Dec 2022 | 317.70 | 318.40 | 340.00 | 314.50 | 770632 | -0.89% |
| 15 Dec 2022 | 320.55 | 326.55 | 331.90 | 319.00 | 256993 | -1.51% |
| 14 Dec 2022 | 325.45 | 324.00 | 335.40 | 320.30 | 525970 | 1.02% |
| 13 Dec 2022 | 322.15 | 324.70 | 327.35 | 318.50 | 402214 | 0.22% |
| 12 Dec 2022 | 321.45 | 312.00 | 325.15 | 307.50 | 739222 | 3.00% |
| 09 Dec 2022 | 312.10 | 317.45 | 320.15 | 307.15 | 346597 | -1.12% |
| 08 Dec 2022 | 315.65 | 320.20 | 322.75 | 312.90 | 337080 | -1.27% |
| 07 Dec 2022 | 319.70 | 330.00 | 335.00 | 318.35 | 662285 | -2.08% |
| 06 Dec 2022 | 326.50 | 329.70 | 337.80 | 324.25 | 415855 | -0.87% |
| 05 Dec 2022 | 329.35 | 336.00 | 338.00 | 327.05 | 377775 | -1.39% |
| 02 Dec 2022 | 334.00 | 333.80 | 341.65 | 332.00 | 557783 | 0.32% |
| 01 Dec 2022 | 332.95 | 344.00 | 348.90 | 331.50 | 898953 | -2.22% |
| 30 Nov 2022 | 340.50 | 329.95 | 362.85 | 328.30 | 4522458 | 2.93% |
| 29 Nov 2022 | 330.80 | 344.00 | 348.80 | 325.20 | 4868068 | -2.36% |
| 28 Nov 2022 | 338.80 | 290.00 | 338.80 | 290.00 | 5196961 | 19.99% |
| 25 Nov 2022 | 282.35 | 277.40 | 286.45 | 275.65 | 272497 | 2.06% |
| 24 Nov 2022 | 276.65 | 277.60 | 280.95 | 254.60 | 259059 | 0.16% |
| 23 Nov 2022 | 276.20 | 281.00 | 287.70 | 275.20 | 263617 | -0.88% |
| 22 Nov 2022 | 278.65 | 282.25 | 285.20 | 278.10 | 141625 | -2.11% |
| 21 Nov 2022 | 284.65 | 289.00 | 292.05 | 283.35 | 156496 | -1.54% |
| 18 Nov 2022 | 289.10 | 285.50 | 291.90 | 282.70 | 270076 | 0.09% |
| 17 Nov 2022 | 288.85 | 291.70 | 297.05 | 287.20 | 444048 | -1.35% |
| 16 Nov 2022 | 292.80 | 287.50 | 303.65 | 286.35 | 916572 | 1.77% |
| 15 Nov 2022 | 287.70 | 289.95 | 293.00 | 286.30 | 266477 | 0.31% |
| 14 Nov 2022 | 286.80 | 281.00 | 289.40 | 279.60 | 276825 | 2.58% |
| 11 Nov 2022 | 279.60 | 290.80 | 292.70 | 278.25 | 292269 | -2.27% |
| 10 Nov 2022 | 286.10 | 283.00 | 294.00 | 283.00 | 434651 | 0.47% |
| 09 Nov 2022 | 284.75 | 285.00 | 298.00 | 281.50 | 1135848 | 1.84% |
| 07 Nov 2022 | 279.60 | 275.00 | 281.80 | 271.95 | 313644 | 2.12% |
| 04 Nov 2022 | 273.80 | 267.85 | 279.70 | 267.80 | 463176 | 2.80% |
| 03 Nov 2022 | 266.35 | 267.95 | 272.00 | 265.50 | 104536 | -0.99% |
| 02 Nov 2022 | 269.00 | 267.40 | 272.50 | 265.85 | 176819 | 1.09% |
| 01 Nov 2022 | 266.10 | 268.25 | 270.50 | 265.50 | 73823 | -1.30% |
| 31 Oct 2022 | 269.60 | 265.85 | 274.00 | 265.25 | 255929 | 2.20% |
| 28 Oct 2022 | 263.80 | 254.50 | 268.30 | 254.50 | 391956 | 3.47% |
| 27 Oct 2022 | 254.95 | 256.70 | 257.55 | 253.30 | 101649 | 0.30% |
| 25 Oct 2022 | 254.20 | 258.00 | 259.05 | 253.00 | 79625 | -1.47% |
| 24 Oct 2022 | 258.00 | 257.60 | 259.50 | 256.00 | 31771 | 0.86% |
| 21 Oct 2022 | 255.80 | 259.95 | 262.10 | 255.00 | 118222 | -0.87% |
| 20 Oct 2022 | 258.05 | 259.05 | 262.95 | 257.15 | 100178 | -1.07% |
| 19 Oct 2022 | 260.85 | 259.90 | 263.50 | 257.90 | 174670 | 0.77% |
| 18 Oct 2022 | 258.85 | 257.70 | 263.60 | 257.10 | 205878 | 1.41% |
| 17 Oct 2022 | 255.25 | 260.00 | 261.20 | 254.15 | 101922 | -1.68% |
| 14 Oct 2022 | 259.60 | 261.00 | 264.60 | 258.70 | 110611 | 0.52% |
| 13 Oct 2022 | 258.25 | 259.45 | 263.40 | 256.70 | 113539 | -0.60% |
| 12 Oct 2022 | 259.80 | 264.60 | 267.00 | 256.60 | 189477 | -1.83% |
| 11 Oct 2022 | 264.65 | 272.00 | 275.80 | 263.05 | 140710 | -2.67% |
| 10 Oct 2022 | 271.90 | 268.95 | 284.20 | 266.00 | 374446 | -0.35% |
| 07 Oct 2022 | 272.85 | 268.00 | 274.40 | 265.95 | 184165 | 2.11% |
| 06 Oct 2022 | 267.20 | 266.20 | 274.45 | 265.00 | 328189 | 0.87% |
| 04 Oct 2022 | 264.90 | 257.50 | 266.50 | 257.50 | 185680 | 4.13% |
| 03 Oct 2022 | 254.40 | 253.00 | 260.55 | 252.00 | 173885 | 0.20% |
| 30 Sep 2022 | 253.90 | 253.30 | 255.95 | 249.20 | 161975 | 0.61% |
| 29 Sep 2022 | 252.35 | 253.80 | 257.50 | 250.55 | 111754 | 0.60% |
| 28 Sep 2022 | 250.85 | 250.10 | 258.30 | 250.00 | 132498 | -2.13% |
| 27 Sep 2022 | 256.30 | 260.10 | 265.40 | 254.00 | 222935 | -0.83% |
| 26 Sep 2022 | 258.45 | 274.90 | 275.00 | 256.35 | 307204 | -6.60% |
| 23 Sep 2022 | 276.70 | 286.50 | 290.00 | 275.00 | 348687 | -3.57% |
| 22 Sep 2022 | 286.95 | 274.50 | 290.05 | 274.20 | 440554 | 4.59% |
| 21 Sep 2022 | 274.35 | 279.40 | 281.65 | 273.20 | 128276 | -1.81% |
| 20 Sep 2022 | 279.40 | 280.50 | 286.45 | 278.35 | 158202 | 0.45% |
| 19 Sep 2022 | 278.15 | 277.80 | 281.15 | 274.05 | 190287 | 0.13% |
| 16 Sep 2022 | 277.80 | 283.80 | 283.95 | 275.65 | 292868 | -2.39% |
| 15 Sep 2022 | 284.60 | 284.00 | 288.45 | 283.50 | 198081 | -0.05% |
| 14 Sep 2022 | 284.75 | 280.00 | 287.55 | 279.50 | 237743 | 0.12% |
| 13 Sep 2022 | 284.40 | 291.00 | 292.60 | 282.55 | 347739 | -1.54% |
| 12 Sep 2022 | 288.85 | 290.00 | 298.05 | 287.10 | 351093 | -1.16% |
| 09 Sep 2022 | 292.25 | 300.85 | 301.40 | 291.05 | 337709 | -2.14% |
| 08 Sep 2022 | 298.65 | 294.00 | 310.00 | 291.50 | 1508760 | 3.02% |
| 07 Sep 2022 | 289.90 | 273.05 | 291.80 | 273.05 | 855444 | 5.19% |
| 06 Sep 2022 | 275.60 | 281.00 | 282.45 | 275.00 | 307797 | -1.25% |
| 05 Sep 2022 | 279.10 | 274.00 | 283.75 | 274.00 | 626620 | 3.33% |
| 02 Sep 2022 | 270.10 | 271.00 | 277.00 | 266.40 | 412083 | -0.02% |
| 01 Sep 2022 | 270.15 | 272.00 | 276.90 | 266.10 | 307945 | -1.73% |
| 30 Aug 2022 | 274.90 | 271.50 | 285.20 | 271.50 | 1315890 | 2.06% |
| 29 Aug 2022 | 269.35 | 258.00 | 274.00 | 253.85 | 1182064 | 2.65% |
| 26 Aug 2022 | 262.40 | 258.00 | 266.00 | 257.90 | 355375 | 2.30% |
| 25 Aug 2022 | 256.50 | 259.00 | 264.20 | 255.25 | 289373 | -0.19% |
| 24 Aug 2022 | 257.00 | 252.70 | 260.15 | 251.15 | 301823 | 1.82% |
| 23 Aug 2022 | 252.40 | 249.50 | 253.45 | 248.45 | 128894 | 0.78% |
| 22 Aug 2022 | 250.45 | 253.45 | 254.80 | 250.00 | 171110 | -1.55% |
| 19 Aug 2022 | 254.40 | 254.25 | 262.00 | 253.00 | 311779 | 0.16% |
| 18 Aug 2022 | 254.00 | 254.95 | 260.00 | 252.60 | 273829 | -0.20% |
| 17 Aug 2022 | 254.50 | 251.60 | 256.70 | 251.35 | 204511 | 2.07% |
| 16 Aug 2022 | 249.35 | 254.50 | 258.25 | 247.75 | 313846 | -1.93% |
| 12 Aug 2022 | 254.25 | 260.50 | 260.50 | 252.60 | 195494 | -2.40% |
| 11 Aug 2022 | 260.50 | 269.85 | 269.85 | 259.00 | 324820 | 0.75% |
| 10 Aug 2022 | 258.55 | 251.95 | 261.80 | 250.70 | 402269 | 2.97% |
| 08 Aug 2022 | 251.10 | 250.50 | 255.90 | 249.00 | 154164 | 0.24% |
| 05 Aug 2022 | 250.50 | 250.65 | 255.95 | 249.20 | 132629 | 0.30% |
| 04 Aug 2022 | 249.75 | 256.65 | 260.30 | 246.45 | 294021 | -2.27% |
| 03 Aug 2022 | 255.55 | 263.00 | 263.50 | 254.00 | 267161 | -2.65% |
| 02 Aug 2022 | 262.50 | 249.20 | 266.80 | 248.95 | 847360 | 5.15% |
| 01 Aug 2022 | 249.65 | 246.70 | 255.00 | 246.70 | 218752 | 0.40% |
| 29 Jul 2022 | 248.65 | 249.35 | 254.70 | 247.75 | 250070 | 0.48% |
| 28 Jul 2022 | 247.45 | 255.00 | 256.35 | 245.75 | 249967 | -2.37% |
| 27 Jul 2022 | 253.45 | 236.00 | 258.40 | 234.55 | 986780 | 7.01% |
| 26 Jul 2022 | 236.85 | 244.50 | 245.65 | 235.80 | 176197 | -3.13% |
| 25 Jul 2022 | 244.50 | 249.00 | 249.70 | 242.50 | 153753 | -2.12% |
| 22 Jul 2022 | 249.80 | 254.40 | 259.00 | 248.50 | 386865 | -1.03% |
| 21 Jul 2022 | 252.40 | 247.30 | 254.40 | 244.00 | 326102 | 2.60% |
| 20 Jul 2022 | 246.00 | 249.10 | 257.50 | 245.00 | 515358 | -0.32% |
| 19 Jul 2022 | 246.80 | 235.60 | 248.40 | 235.00 | 623350 | 4.53% |
| 18 Jul 2022 | 236.10 | 229.50 | 238.00 | 228.85 | 285087 | 3.19% |
| 15 Jul 2022 | 228.80 | 231.10 | 233.00 | 227.30 | 170363 | -1.08% |
| 14 Jul 2022 | 231.30 | 230.50 | 236.90 | 229.00 | 331327 | 0.72% |
| 13 Jul 2022 | 229.65 | 230.50 | 231.95 | 228.60 | 241552 | -0.17% |
| 12 Jul 2022 | 230.05 | 229.00 | 232.60 | 226.55 | 175306 | 0.00% |
| 11 Jul 2022 | 230.05 | 226.65 | 233.00 | 224.30 | 287148 | 0.28% |
| 08 Jul 2022 | 229.40 | 233.60 | 234.45 | 228.95 | 270139 | -1.29% |
| 07 Jul 2022 | 232.40 | 233.95 | 236.55 | 230.05 | 379558 | 0.04% |
| 06 Jul 2022 | 232.30 | 238.00 | 240.50 | 229.00 | 297791 | -2.25% |
| 05 Jul 2022 | 237.65 | 242.45 | 248.00 | 236.00 | 187675 | -1.45% |
| 04 Jul 2022 | 241.15 | 244.70 | 246.35 | 240.10 | 99780 | -1.65% |
| 01 Jul 2022 | 245.20 | 240.00 | 248.00 | 237.10 | 152923 | 1.83% |
| 30 Jun 2022 | 240.80 | 244.00 | 247.85 | 240.30 | 135419 | -1.37% |
| 29 Jun 2022 | 244.15 | 242.90 | 248.25 | 242.70 | 144377 | -0.45% |
| 28 Jun 2022 | 245.25 | 248.00 | 249.10 | 244.15 | 149373 | -2.00% |
| 27 Jun 2022 | 250.25 | 253.00 | 254.65 | 249.25 | 204623 | 0.20% |
| 24 Jun 2022 | 249.75 | 247.40 | 253.75 | 245.50 | 246910 | 2.00% |
| 23 Jun 2022 | 244.85 | 248.80 | 252.40 | 243.05 | 144513 | -1.33% |
| 22 Jun 2022 | 248.15 | 251.00 | 257.70 | 247.00 | 178472 | -2.15% |
| 21 Jun 2022 | 253.60 | 248.80 | 257.30 | 246.70 | 136491 | 3.32% |
| 20 Jun 2022 | 245.45 | 260.00 | 272.50 | 242.60 | 496604 | -6.21% |
| 17 Jun 2022 | 261.70 | 264.00 | 270.15 | 259.60 | 143191 | -1.73% |
| 16 Jun 2022 | 266.30 | 283.65 | 285.60 | 263.00 | 206083 | -3.86% |
| 15 Jun 2022 | 277.00 | 270.00 | 286.00 | 269.65 | 311313 | 3.24% |
| 14 Jun 2022 | 268.30 | 265.80 | 272.55 | 263.15 | 113201 | 0.52% |
| 13 Jun 2022 | 266.90 | 273.00 | 274.05 | 261.80 | 232769 | -4.17% |
| 10 Jun 2022 | 278.50 | 279.00 | 281.05 | 277.20 | 117685 | -1.07% |
| 09 Jun 2022 | 281.50 | 276.00 | 283.00 | 275.80 | 115320 | 1.06% |
| 08 Jun 2022 | 278.55 | 283.85 | 285.55 | 277.55 | 122276 | -1.08% |
| 07 Jun 2022 | 281.60 | 281.00 | 282.40 | 276.20 | 122782 | -0.25% |
| 06 Jun 2022 | 282.30 | 286.95 | 287.00 | 279.30 | 152161 | -1.53% |
| 03 Jun 2022 | 286.70 | 292.10 | 293.70 | 285.10 | 184998 | -1.22% |
| 02 Jun 2022 | 290.25 | 293.05 | 295.05 | 289.05 | 147209 | -1.61% |
| 01 Jun 2022 | 295.00 | 291.05 | 304.30 | 291.05 | 273940 | 1.57% |
| 31 May 2022 | 290.45 | 291.00 | 294.80 | 288.05 | 150515 | -0.34% |
| 30 May 2022 | 291.45 | 291.60 | 294.20 | 289.40 | 119128 | 1.87% |
| 27 May 2022 | 286.10 | 290.00 | 294.15 | 284.50 | 194486 | -0.64% |
| 26 May 2022 | 287.95 | 295.00 | 295.00 | 274.40 | 316805 | -0.02% |
| 25 May 2022 | 288.00 | 298.00 | 298.70 | 280.95 | 221940 | -2.96% |
| 24 May 2022 | 296.80 | 301.00 | 302.80 | 293.45 | 106047 | -1.30% |
| 23 May 2022 | 300.70 | 311.25 | 311.35 | 299.15 | 178687 | -2.75% |
| 20 May 2022 | 309.20 | 304.00 | 313.80 | 301.40 | 409736 | 3.85% |
| 19 May 2022 | 297.75 | 300.00 | 307.35 | 296.00 | 198180 | -4.46% |
| 18 May 2022 | 311.65 | 309.70 | 315.95 | 307.05 | 261064 | 1.38% |
| 17 May 2022 | 307.40 | 294.00 | 311.00 | 293.50 | 383594 | 5.33% |
| 16 May 2022 | 291.85 | 287.00 | 296.20 | 284.05 | 182791 | 1.90% |
| 13 May 2022 | 286.40 | 294.40 | 297.00 | 284.50 | 232221 | -0.95% |
| 12 May 2022 | 289.15 | 287.60 | 292.50 | 282.00 | 233131 | -0.48% |
| 11 May 2022 | 290.55 | 289.00 | 298.05 | 275.15 | 473671 | -0.53% |
| 10 May 2022 | 292.10 | 315.80 | 318.90 | 287.00 | 328480 | -6.93% |
| 09 May 2022 | 313.85 | 318.00 | 318.60 | 309.80 | 177019 | -2.52% |
| 06 May 2022 | 321.95 | 321.10 | 324.85 | 318.75 | 230756 | -2.01% |
| 05 May 2022 | 328.55 | 329.85 | 332.65 | 323.70 | 212260 | 1.09% |
| 04 May 2022 | 325.00 | 340.80 | 347.00 | 321.30 | 572596 | -4.02% |
| 02 May 2022 | 338.60 | 334.50 | 343.00 | 332.75 | 326820 | 0.19% |
| 29 Apr 2022 | 337.95 | 342.00 | 347.95 | 335.00 | 274104 | -0.44% |
| 28 Apr 2022 | 339.45 | 349.00 | 352.60 | 337.30 | 305481 | -2.15% |
| 27 Apr 2022 | 346.90 | 355.00 | 356.25 | 345.35 | 407673 | -3.29% |
| 26 Apr 2022 | 358.70 | 360.80 | 365.95 | 356.50 | 293506 | 0.46% |
| 25 Apr 2022 | 357.05 | 367.00 | 369.70 | 354.70 | 615310 | -4.07% |
| 22 Apr 2022 | 372.20 | 373.50 | 386.40 | 370.00 | 1299380 | -0.89% |
| 21 Apr 2022 | 375.55 | 354.00 | 379.00 | 352.40 | 1777904 | 6.72% |
| 20 Apr 2022 | 351.90 | 353.00 | 358.65 | 348.20 | 412927 | -0.23% |
| 19 Apr 2022 | 352.70 | 351.00 | 368.45 | 345.95 | 1565556 | 1.18% |
| 18 Apr 2022 | 348.60 | 348.00 | 360.00 | 347.00 | 489424 | -1.84% |
| 13 Apr 2022 | 355.15 | 350.05 | 360.50 | 347.15 | 652115 | 2.05% |
| 12 Apr 2022 | 348.00 | 342.80 | 361.15 | 331.55 | 1103196 | 1.28% |
| 11 Apr 2022 | 343.60 | 352.00 | 353.90 | 341.70 | 385820 | -2.15% |
| 08 Apr 2022 | 351.15 | 330.35 | 354.10 | 328.85 | 1522990 | 7.12% |
| 07 Apr 2022 | 327.80 | 328.70 | 334.95 | 326.00 | 340658 | -0.44% |
| 06 Apr 2022 | 329.25 | 330.70 | 335.80 | 322.00 | 282270 | -0.87% |
| 05 Apr 2022 | 332.15 | 330.50 | 337.00 | 325.70 | 499143 | 0.53% |
| 04 Apr 2022 | 330.40 | 316.50 | 337.45 | 315.30 | 731540 | 4.94% |
| 01 Apr 2022 | 314.85 | 304.90 | 318.40 | 304.10 | 387682 | 2.86% |
| 31 Mar 2022 | 306.10 | 309.00 | 320.00 | 296.15 | 1138745 | 1.09% |
| 30 Mar 2022 | 302.80 | 292.00 | 305.35 | 292.00 | 453195 | 5.29% |
| 29 Mar 2022 | 287.60 | 297.00 | 304.90 | 285.00 | 946408 | -2.39% |
| 28 Mar 2022 | 294.65 | 305.90 | 307.20 | 293.00 | 321951 | -3.41% |
| 25 Mar 2022 | 305.05 | 308.30 | 311.85 | 303.25 | 192452 | -1.76% |
| 24 Mar 2022 | 310.50 | 311.00 | 313.25 | 308.10 | 198639 | -0.18% |
| 23 Mar 2022 | 311.05 | 312.45 | 316.00 | 310.10 | 243845 | 0.31% |
| 22 Mar 2022 | 310.10 | 313.50 | 315.00 | 308.10 | 188599 | -0.64% |
| 21 Mar 2022 | 312.10 | 317.00 | 320.50 | 310.55 | 164737 | -1.61% |
| 17 Mar 2022 | 317.20 | 326.00 | 326.00 | 315.55 | 173147 | 0.83% |
| 16 Mar 2022 | 314.60 | 316.60 | 319.80 | 313.10 | 180256 | 0.61% |
| 15 Mar 2022 | 312.70 | 315.00 | 325.40 | 310.80 | 315000 | -1.37% |
| 14 Mar 2022 | 317.05 | 314.00 | 319.50 | 311.10 | 195777 | 1.26% |
| 11 Mar 2022 | 313.10 | 311.05 | 317.95 | 310.10 | 192846 | 0.45% |
| 10 Mar 2022 | 311.70 | 314.80 | 318.65 | 310.00 | 216336 | 0.16% |
| 09 Mar 2022 | 311.20 | 306.85 | 320.00 | 303.95 | 490297 | 3.20% |
| 08 Mar 2022 | 301.55 | 297.00 | 307.50 | 295.10 | 172735 | 1.45% |
| 07 Mar 2022 | 297.25 | 297.50 | 301.00 | 290.35 | 208669 | -1.41% |
| 04 Mar 2022 | 301.50 | 311.00 | 318.30 | 299.50 | 349988 | -4.69% |
| 03 Mar 2022 | 316.35 | 317.00 | 321.80 | 315.05 | 197012 | 1.54% |
| 02 Mar 2022 | 311.55 | 300.25 | 318.45 | 300.25 | 288837 | 1.68% |
| 28 Feb 2022 | 306.40 | 300.00 | 311.20 | 295.30 | 368846 | 0.03% |
| 25 Feb 2022 | 306.30 | 296.90 | 308.95 | 288.65 | 438262 | 8.08% |
| 24 Feb 2022 | 283.40 | 302.00 | 309.45 | 282.00 | 646627 | -10.88% |
| 23 Feb 2022 | 318.00 | 318.75 | 323.40 | 315.90 | 133944 | 0.71% |
| 22 Feb 2022 | 315.75 | 317.50 | 324.80 | 311.25 | 411364 | -3.44% |
| 21 Feb 2022 | 327.00 | 339.50 | 341.70 | 325.00 | 342214 | -4.60% |
| 18 Feb 2022 | 342.75 | 353.95 | 354.15 | 341.05 | 249967 | -2.39% |
| 17 Feb 2022 | 351.15 | 352.00 | 361.50 | 347.70 | 606385 | 0.59% |
| 16 Feb 2022 | 349.10 | 341.85 | 357.70 | 340.00 | 613801 | 2.84% |
| 15 Feb 2022 | 339.45 | 336.00 | 341.00 | 323.10 | 394595 | 2.66% |
| 14 Feb 2022 | 330.65 | 340.10 | 348.00 | 325.00 | 845825 | -0.11% |
| 11 Feb 2022 | 331.00 | 334.00 | 336.85 | 330.00 | 171360 | -2.26% |
| 10 Feb 2022 | 338.65 | 343.10 | 343.85 | 336.70 | 178105 | -1.21% |
| 09 Feb 2022 | 342.80 | 337.00 | 346.80 | 335.25 | 353962 | 2.77% |
| 08 Feb 2022 | 333.55 | 344.50 | 345.60 | 330.75 | 309184 | -2.87% |
| 07 Feb 2022 | 343.40 | 334.00 | 350.00 | 331.80 | 446046 | 2.86% |
| 04 Feb 2022 | 333.85 | 339.95 | 339.95 | 333.15 | 188835 | -1.27% |
| 03 Feb 2022 | 338.15 | 345.00 | 346.00 | 336.55 | 201236 | -2.13% |
| 02 Feb 2022 | 345.50 | 348.50 | 352.40 | 345.00 | 194175 | -0.72% |
| 01 Feb 2022 | 348.00 | 356.55 | 359.00 | 344.55 | 426834 | -1.74% |
| 31 Jan 2022 | 354.15 | 349.70 | 361.80 | 343.85 | 377339 | 3.30% |
| 28 Jan 2022 | 342.85 | 341.00 | 353.60 | 341.00 | 529490 | 3.75% |
| 27 Jan 2022 | 330.45 | 321.25 | 333.00 | 321.25 | 199064 | -0.72% |
| 25 Jan 2022 | 332.85 | 324.00 | 336.00 | 318.00 | 277035 | 1.28% |
| 24 Jan 2022 | 328.65 | 350.20 | 352.35 | 317.45 | 466723 | -7.03% |
| 21 Jan 2022 | 353.50 | 357.80 | 363.95 | 350.00 | 207870 | -2.29% |
| 20 Jan 2022 | 361.80 | 362.10 | 368.50 | 357.40 | 301714 | 1.08% |
| 19 Jan 2022 | 357.95 | 356.90 | 365.00 | 346.30 | 474608 | 0.08% |
| 18 Jan 2022 | 357.65 | 373.40 | 373.40 | 356.00 | 387164 | -3.61% |
| 17 Jan 2022 | 371.05 | 370.50 | 379.00 | 370.00 | 357774 | -0.42% |
| 14 Jan 2022 | 372.60 | 376.10 | 378.20 | 371.10 | 368760 | -1.40% |
| 13 Jan 2022 | 377.90 | 380.00 | 388.20 | 374.30 | 2043087 | 4.02% |
| 12 Jan 2022 | 363.30 | 362.40 | 369.40 | 356.55 | 553419 | 1.21% |
| 11 Jan 2022 | 358.95 | 342.40 | 368.50 | 340.80 | 1191902 | 5.00% |
| 10 Jan 2022 | 341.85 | 342.90 | 347.40 | 340.00 | 301724 | 0.38% |
| 07 Jan 2022 | 340.55 | 339.00 | 346.80 | 338.70 | 390414 | -2.24% |
| 06 Jan 2022 | 348.35 | 350.90 | 354.50 | 342.80 | 565127 | -1.86% |
| 05 Jan 2022 | 354.95 | 346.20 | 364.00 | 346.20 | 1775494 | 5.28% |
| 04 Jan 2022 | 337.15 | 335.00 | 343.40 | 332.35 | 442442 | 0.85% |
| 03 Jan 2022 | 334.30 | 331.00 | 343.85 | 330.85 | 359605 | 1.56% |
| 31 Dec 2021 | 329.15 | 327.85 | 334.40 | 327.75 | 151648 | 0.57% |
| 30 Dec 2021 | 327.30 | 330.90 | 333.45 | 326.40 | 169162 | -1.21% |
| 29 Dec 2021 | 331.30 | 335.85 | 340.45 | 330.10 | 189344 | -1.00% |
| 28 Dec 2021 | 334.65 | 329.00 | 340.00 | 328.95 | 284261 | 3.05% |
| 27 Dec 2021 | 324.75 | 328.00 | 333.85 | 322.20 | 334927 | -1.05% |
| 24 Dec 2021 | 328.20 | 334.80 | 334.80 | 326.10 | 192577 | -1.47% |
| 23 Dec 2021 | 333.10 | 330.10 | 336.50 | 330.10 | 240573 | 1.66% |
| 22 Dec 2021 | 327.65 | 326.00 | 332.85 | 326.00 | 271936 | 1.25% |
| 21 Dec 2021 | 323.60 | 319.95 | 334.00 | 319.95 | 324800 | 2.55% |
| 20 Dec 2021 | 315.55 | 322.00 | 322.85 | 307.85 | 439451 | -3.43% |
| 17 Dec 2021 | 326.75 | 340.65 | 342.55 | 325.10 | 353600 | -3.56% |
| 16 Dec 2021 | 338.80 | 347.90 | 351.05 | 337.60 | 230889 | -1.67% |
| 15 Dec 2021 | 344.55 | 346.50 | 354.45 | 342.65 | 244157 | -1.05% |
| 14 Dec 2021 | 348.20 | 353.80 | 357.90 | 346.30 | 246440 | -2.40% |
| 13 Dec 2021 | 356.75 | 367.95 | 371.45 | 355.50 | 340142 | -2.57% |
| 10 Dec 2021 | 366.15 | 353.50 | 370.95 | 350.25 | 801494 | 3.27% |
| 09 Dec 2021 | 354.55 | 353.60 | 359.00 | 350.35 | 392406 | 1.07% |
| 08 Dec 2021 | 350.80 | 344.75 | 359.95 | 344.75 | 608804 | 2.75% |
| 07 Dec 2021 | 341.40 | 341.00 | 351.45 | 340.10 | 587062 | 1.61% |
| 06 Dec 2021 | 336.00 | 343.05 | 348.70 | 335.00 | 228565 | -1.80% |
| 03 Dec 2021 | 342.15 | 347.95 | 356.70 | 340.15 | 396102 | -0.96% |
| 02 Dec 2021 | 345.45 | 336.90 | 351.10 | 334.75 | 330567 | 3.46% |
| 01 Dec 2021 | 333.90 | 336.95 | 341.50 | 331.80 | 223356 | -0.24% |
| 30 Nov 2021 | 334.70 | 327.90 | 344.50 | 327.60 | 296879 | 1.98% |
| 29 Nov 2021 | 328.20 | 341.00 | 345.50 | 325.05 | 447760 | -5.53% |
| 26 Nov 2021 | 347.40 | 360.90 | 364.35 | 344.60 | 477566 | -5.51% |
| 25 Nov 2021 | 367.65 | 354.45 | 371.80 | 350.00 | 636507 | 3.96% |
| 24 Nov 2021 | 353.65 | 348.00 | 368.00 | 347.95 | 575835 | 2.39% |
| 23 Nov 2021 | 345.40 | 344.00 | 354.35 | 340.70 | 395918 | -0.40% |
| 22 Nov 2021 | 346.80 | 358.00 | 365.25 | 340.00 | 673115 | -1.59% |
| 18 Nov 2021 | 352.40 | 366.00 | 368.00 | 348.10 | 594509 | -2.93% |
| 17 Nov 2021 | 363.05 | 372.90 | 378.80 | 361.00 | 348885 | -2.88% |
| 16 Nov 2021 | 373.80 | 370.00 | 381.55 | 370.00 | 361641 | 0.77% |
| 15 Nov 2021 | 370.95 | 390.00 | 390.00 | 368.10 | 546837 | -5.01% |
| 12 Nov 2021 | 390.50 | 393.00 | 402.30 | 385.50 | 764560 | 0.01% |
| 11 Nov 2021 | 390.45 | 398.00 | 402.35 | 384.30 | 420608 | -1.88% |
| 10 Nov 2021 | 397.95 | 403.00 | 412.00 | 393.70 | 663249 | -1.30% |
| 09 Nov 2021 | 403.20 | 390.05 | 410.50 | 390.00 | 1161253 | 3.69% |
| 08 Nov 2021 | 388.85 | 394.60 | 403.00 | 385.10 | 607924 | -1.33% |
| 04 Nov 2021 | 394.10 | 389.90 | 396.00 | 388.50 | 207504 | 1.76% |
| 03 Nov 2021 | 387.30 | 392.60 | 397.10 | 385.10 | 574953 | -0.97% |
| 02 Nov 2021 | 391.10 | 382.00 | 404.40 | 381.20 | 1386277 | 3.11% |
| 01 Nov 2021 | 379.30 | 397.00 | 398.40 | 376.20 | 1169625 | -2.61% |
| 29 Oct 2021 | 389.45 | 390.00 | 411.00 | 378.70 | 4965606 | -7.44% |
| 28 Oct 2021 | 420.75 | 432.90 | 435.55 | 415.50 | 618173 | -2.76% |
| 27 Oct 2021 | 432.70 | 452.00 | 452.00 | 430.80 | 699886 | -3.78% |
| 26 Oct 2021 | 449.70 | 412.80 | 453.75 | 412.05 | 1278452 | 9.02% |
| 25 Oct 2021 | 412.50 | 460.00 | 461.60 | 411.45 | 1296804 | -9.77% |
| 22 Oct 2021 | 457.15 | 476.00 | 486.55 | 448.00 | 966325 | -2.34% |
| 21 Oct 2021 | 468.10 | 452.00 | 474.45 | 442.25 | 1462934 | 5.00% |
| 20 Oct 2021 | 445.80 | 462.55 | 477.70 | 436.45 | 2112219 | -6.30% |
| 19 Oct 2021 | 475.75 | 517.00 | 542.00 | 461.25 | 3244758 | -7.16% |
| 18 Oct 2021 | 512.45 | 471.00 | 536.00 | 471.00 | 6757596 | 11.62% |
| 14 Oct 2021 | 459.10 | 415.80 | 471.80 | 408.40 | 4791734 | 10.95% |
| 13 Oct 2021 | 413.80 | 425.00 | 427.65 | 409.30 | 1568955 | -1.87% |
| 12 Oct 2021 | 421.70 | 394.65 | 429.45 | 388.05 | 5001273 | 7.69% |
| 11 Oct 2021 | 391.60 | 370.00 | 402.90 | 370.00 | 6955641 | 11.09% |
| 08 Oct 2021 | 352.50 | 344.65 | 358.00 | 333.30 | 1735825 | 2.83% |
| 07 Oct 2021 | 342.80 | 337.90 | 352.00 | 337.50 | 1412860 | 2.83% |
| 06 Oct 2021 | 333.35 | 336.80 | 347.90 | 330.70 | 2394398 | 0.76% |
| 05 Oct 2021 | 330.85 | 310.00 | 334.50 | 310.00 | 1809494 | 6.02% |
| 04 Oct 2021 | 312.05 | 315.65 | 319.80 | 309.10 | 514167 | -0.78% |
| 01 Oct 2021 | 314.50 | 307.70 | 322.80 | 307.15 | 958089 | 1.32% |
| 30 Sep 2021 | 310.40 | 308.00 | 316.00 | 306.55 | 628543 | 0.93% |
| 29 Sep 2021 | 307.55 | 302.95 | 312.20 | 300.30 | 1010493 | 0.41% |
| 28 Sep 2021 | 306.30 | 297.40 | 309.50 | 294.15 | 733327 | 3.36% |
| 27 Sep 2021 | 296.35 | 308.80 | 310.00 | 293.10 | 528472 | -3.36% |
| 24 Sep 2021 | 306.65 | 315.80 | 317.60 | 305.00 | 430194 | -2.59% |
| 23 Sep 2021 | 314.80 | 320.60 | 324.50 | 313.10 | 588234 | -1.13% |
| 22 Sep 2021 | 318.40 | 311.00 | 321.50 | 311.00 | 1173216 | 2.69% |
| 21 Sep 2021 | 310.05 | 317.40 | 320.50 | 303.00 | 898207 | -1.88% |
| 20 Sep 2021 | 316.00 | 319.30 | 337.00 | 314.00 | 1789318 | -2.05% |
| 17 Sep 2021 | 322.60 | 307.30 | 334.00 | 306.90 | 4068606 | 4.28% |
| 16 Sep 2021 | 309.35 | 310.00 | 319.90 | 307.60 | 814056 | -1.09% |
| 15 Sep 2021 | 312.75 | 313.20 | 316.00 | 306.00 | 667490 | -0.16% |
| 14 Sep 2021 | 313.25 | 320.30 | 324.70 | 310.60 | 959474 | -1.52% |
| 13 Sep 2021 | 318.10 | 303.30 | 322.90 | 302.45 | 2476635 | 4.98% |
| 09 Sep 2021 | 303.00 | 280.45 | 308.00 | 279.70 | 2629022 | 7.98% |
| 08 Sep 2021 | 280.60 | 279.45 | 284.00 | 276.80 | 344687 | 0.63% |
| 07 Sep 2021 | 278.85 | 269.00 | 281.80 | 268.00 | 532509 | 3.74% |
| 06 Sep 2021 | 268.80 | 272.40 | 274.80 | 268.10 | 158160 | -0.81% |
| 03 Sep 2021 | 271.00 | 279.00 | 282.00 | 270.20 | 442154 | -2.29% |
| 02 Sep 2021 | 277.35 | 262.10 | 279.80 | 260.00 | 886996 | 6.31% |
| 01 Sep 2021 | 260.90 | 264.00 | 264.00 | 260.00 | 132871 | -0.65% |
| 31 Aug 2021 | 262.60 | 262.40 | 266.40 | 259.70 | 254814 | 0.38% |
| 30 Aug 2021 | 261.60 | 259.40 | 266.50 | 259.30 | 210985 | 1.55% |
| 27 Aug 2021 | 257.60 | 256.10 | 263.45 | 255.45 | 234742 | 0.64% |
| 26 Aug 2021 | 255.95 | 259.00 | 261.50 | 255.10 | 132516 | -0.79% |
| 25 Aug 2021 | 258.00 | 259.00 | 264.20 | 257.10 | 267666 | 0.02% |
| 24 Aug 2021 | 257.95 | 252.00 | 261.80 | 250.00 | 293788 | 2.73% |
| 23 Aug 2021 | 251.10 | 265.00 | 274.00 | 248.20 | 377365 | -3.94% |
| 20 Aug 2021 | 261.40 | 259.80 | 268.85 | 257.00 | 385427 | -1.45% |
| 18 Aug 2021 | 265.25 | 270.70 | 273.85 | 263.00 | 324791 | -1.72% |
| 17 Aug 2021 | 269.90 | 281.10 | 284.00 | 266.10 | 587182 | -4.81% |
| 16 Aug 2021 | 283.55 | 291.70 | 298.60 | 280.50 | 847742 | -2.19% |
| 13 Aug 2021 | 289.90 | 295.00 | 308.40 | 283.70 | 4855596 | 8.82% |
| 12 Aug 2021 | 266.40 | 261.10 | 271.00 | 261.10 | 385734 | 2.54% |
| 11 Aug 2021 | 259.80 | 267.00 | 268.35 | 253.00 | 403158 | -2.24% |
| 10 Aug 2021 | 265.75 | 277.00 | 283.00 | 262.80 | 352863 | -4.60% |
| 09 Aug 2021 | 278.55 | 280.95 | 283.95 | 276.30 | 192958 | -0.73% |
| 06 Aug 2021 | 280.60 | 281.80 | 285.95 | 280.00 | 214148 | -0.07% |
| 05 Aug 2021 | 280.80 | 289.70 | 289.70 | 279.10 | 351804 | -2.60% |
| 04 Aug 2021 | 288.30 | 291.50 | 295.00 | 280.65 | 905999 | -0.31% |
| 03 Aug 2021 | 289.20 | 283.65 | 301.90 | 283.60 | 855593 | 2.30% |
| 02 Aug 2021 | 282.70 | 286.40 | 288.90 | 282.00 | 277309 | -0.46% |
| 30 Jul 2021 | 284.00 | 288.70 | 292.00 | 283.40 | 207413 | -1.39% |
| 29 Jul 2021 | 288.00 | 284.40 | 294.95 | 283.80 | 243302 | 1.82% |
| 28 Jul 2021 | 282.85 | 288.85 | 289.15 | 281.25 | 273722 | -1.84% |
| 27 Jul 2021 | 288.15 | 296.80 | 298.50 | 287.10 | 380823 | -2.29% |
| 26 Jul 2021 | 294.90 | 299.40 | 299.85 | 290.50 | 225268 | -1.80% |
| 23 Jul 2021 | 300.30 | 301.70 | 308.50 | 298.20 | 608267 | 0.18% |
| 22 Jul 2021 | 299.75 | 297.50 | 306.95 | 296.30 | 389813 | 1.40% |
| 20 Jul 2021 | 295.60 | 307.10 | 308.60 | 292.20 | 490349 | -3.54% |
| 19 Jul 2021 | 306.45 | 306.20 | 311.95 | 304.15 | 329739 | -2.00% |
| 16 Jul 2021 | 312.70 | 315.80 | 321.80 | 310.90 | 513571 | -0.78% |
| 15 Jul 2021 | 315.15 | 312.55 | 322.00 | 312.45 | 944685 | 0.77% |
| 14 Jul 2021 | 312.75 | 308.00 | 322.00 | 305.05 | 1154734 | 2.21% |
| 13 Jul 2021 | 306.00 | 310.65 | 314.15 | 305.00 | 330503 | -0.94% |
| 12 Jul 2021 | 308.90 | 308.10 | 319.75 | 308.00 | 508200 | 0.15% |
| 09 Jul 2021 | 308.45 | 311.80 | 315.80 | 307.10 | 361421 | -0.63% |
| 08 Jul 2021 | 310.40 | 317.00 | 322.65 | 305.00 | 761743 | -2.24% |
| 07 Jul 2021 | 317.50 | 312.80 | 325.65 | 311.85 | 1761542 | 2.42% |
| 06 Jul 2021 | 310.00 | 290.00 | 334.40 | 289.00 | 5377957 | 6.97% |
| 05 Jul 2021 | 289.80 | 281.70 | 295.60 | 275.50 | 1780530 | 3.46% |
| 02 Jul 2021 | 280.10 | 280.70 | 287.00 | 276.95 | 445781 | 0.48% |
| 01 Jul 2021 | 278.75 | 286.95 | 287.40 | 277.35 | 317411 | -2.33% |
| 30 Jun 2021 | 285.40 | 277.60 | 293.75 | 274.50 | 1498541 | 3.44% |
| 29 Jun 2021 | 275.90 | 277.90 | 284.00 | 274.50 | 694838 | -0.05% |
| 28 Jun 2021 | 276.05 | 294.40 | 295.15 | 274.10 | 3286773 | 2.43% |
| 25 Jun 2021 | 269.50 | 257.75 | 272.00 | 257.00 | 1013792 | 5.07% |
| 24 Jun 2021 | 256.50 | 259.85 | 259.85 | 255.80 | 143254 | -0.56% |
| 23 Jun 2021 | 257.95 | 260.00 | 263.00 | 257.10 | 197496 | 0.02% |
| 22 Jun 2021 | 257.90 | 259.00 | 264.40 | 257.10 | 323200 | 0.29% |
| 21 Jun 2021 | 257.15 | 252.50 | 264.00 | 252.10 | 355519 | -0.25% |
| 18 Jun 2021 | 257.80 | 263.40 | 264.45 | 247.15 | 425263 | -1.70% |
| 17 Jun 2021 | 262.25 | 261.20 | 270.80 | 260.90 | 379500 | -0.78% |
| 16 Jun 2021 | 264.30 | 271.40 | 271.70 | 263.00 | 307731 | -2.04% |
| 15 Jun 2021 | 269.80 | 269.10 | 280.00 | 268.50 | 785328 | 0.77% |
| 14 Jun 2021 | 267.75 | 276.40 | 280.00 | 259.10 | 619319 | -2.71% |
| 11 Jun 2021 | 275.20 | 261.00 | 284.70 | 259.05 | 2225127 | 5.99% |
| 10 Jun 2021 | 259.65 | 260.80 | 262.95 | 258.60 | 241246 | 0.23% |
| 09 Jun 2021 | 259.05 | 263.00 | 264.90 | 257.60 | 423742 | -0.15% |
| 08 Jun 2021 | 259.45 | 260.00 | 265.00 | 258.15 | 419970 | 0.04% |
| 07 Jun 2021 | 259.35 | 259.45 | 264.95 | 258.05 | 340158 | 0.72% |
| 04 Jun 2021 | 257.50 | 258.20 | 266.10 | 256.50 | 412419 | 0.00% |
| 03 Jun 2021 | 257.50 | 262.00 | 264.30 | 256.45 | 393448 | -1.17% |
| 02 Jun 2021 | 260.55 | 261.45 | 265.10 | 257.80 | 228586 | 0.13% |
| 01 Jun 2021 | 260.20 | 268.10 | 268.25 | 259.00 | 215602 | -2.05% |
| 31 May 2021 | 265.65 | 271.90 | 272.95 | 265.00 | 271739 | -2.30% |
| 28 May 2021 | 271.90 | 271.00 | 280.90 | 270.00 | 624190 | 1.10% |
| 27 May 2021 | 268.95 | 269.95 | 275.00 | 268.00 | 224026 | 0.28% |
| 26 May 2021 | 268.20 | 270.80 | 275.60 | 267.00 | 212983 | -0.59% |
| 25 May 2021 | 269.80 | 278.20 | 279.90 | 268.10 | 220131 | -2.25% |
| 24 May 2021 | 276.00 | 285.00 | 285.05 | 273.65 | 263657 | -0.90% |
| 21 May 2021 | 278.50 | 282.00 | 286.40 | 276.00 | 530508 | 0.13% |
| 20 May 2021 | 278.15 | 278.00 | 284.50 | 273.25 | 697937 | 0.96% |
| 19 May 2021 | 275.50 | 264.10 | 278.45 | 264.00 | 741889 | 3.73% |
| 18 May 2021 | 265.60 | 260.40 | 274.90 | 259.05 | 616069 | 2.77% |
| 17 May 2021 | 258.45 | 263.50 | 266.00 | 258.00 | 275053 | -1.62% |
| 14 May 2021 | 262.70 | 272.00 | 272.45 | 261.25 | 219471 | -2.99% |
| 12 May 2021 | 270.80 | 271.00 | 281.80 | 267.20 | 675973 | -0.29% |
| 11 May 2021 | 271.60 | 262.70 | 281.30 | 260.50 | 779108 | 2.39% |
| 10 May 2021 | 265.25 | 269.95 | 272.55 | 263.70 | 376517 | -0.79% |
| 07 May 2021 | 267.35 | 256.80 | 278.70 | 255.55 | 820130 | 4.82% |
| 06 May 2021 | 255.05 | 257.40 | 258.00 | 253.00 | 121623 | -0.23% |
| 05 May 2021 | 255.65 | 256.00 | 259.70 | 254.60 | 137246 | 0.57% |
| 04 May 2021 | 254.20 | 259.75 | 264.50 | 252.30 | 290745 | -1.53% |
| 03 May 2021 | 258.15 | 253.45 | 262.20 | 250.65 | 200889 | 1.85% |
| 30 Apr 2021 | 253.45 | 261.55 | 262.50 | 250.25 | 274311 | -3.80% |
| 29 Apr 2021 | 263.45 | 269.80 | 271.80 | 261.25 | 221206 | -1.57% |
| 28 Apr 2021 | 267.65 | 268.00 | 274.90 | 266.00 | 238874 | 0.41% |
| 27 Apr 2021 | 266.55 | 264.90 | 269.60 | 263.10 | 153237 | 1.25% |
| 26 Apr 2021 | 263.25 | 269.80 | 269.85 | 262.00 | 139905 | -1.26% |
| 23 Apr 2021 | 266.60 | 264.95 | 271.45 | 260.25 | 265432 | 0.81% |
| 22 Apr 2021 | 264.45 | 253.30 | 267.90 | 251.00 | 420806 | 4.61% |
| 20 Apr 2021 | 252.80 | 255.95 | 260.00 | 251.30 | 232271 | 0.50% |
| 19 Apr 2021 | 251.55 | 259.00 | 259.00 | 249.50 | 356943 | -6.42% |
| 16 Apr 2021 | 268.80 | 267.75 | 274.45 | 266.05 | 288737 | 1.11% |
| 15 Apr 2021 | 265.85 | 269.00 | 269.35 | 260.55 | 313582 | -1.88% |
| 13 Apr 2021 | 270.95 | 269.90 | 274.15 | 261.35 | 279621 | 1.67% |
| 12 Apr 2021 | 266.50 | 285.00 | 285.45 | 264.10 | 470847 | -7.88% |
| 09 Apr 2021 | 289.30 | 293.70 | 295.00 | 288.50 | 373335 | -1.28% |
| 08 Apr 2021 | 293.05 | 287.50 | 298.30 | 287.00 | 541652 | 2.38% |
| 07 Apr 2021 | 286.25 | 291.75 | 293.75 | 285.00 | 578404 | -1.89% |
| 06 Apr 2021 | 291.75 | 299.55 | 303.00 | 290.00 | 488647 | -1.87% |
| 05 Apr 2021 | 297.30 | 303.00 | 303.50 | 293.00 | 448396 | -2.59% |
| 01 Apr 2021 | 305.20 | 300.60 | 316.00 | 300.05 | 898040 | 2.26% |
| 31 Mar 2021 | 298.45 | 296.00 | 307.00 | 295.05 | 429017 | 1.14% |
| 30 Mar 2021 | 295.10 | 301.50 | 304.00 | 294.00 | 384390 | -1.27% |
| 26 Mar 2021 | 298.90 | 302.05 | 307.60 | 295.50 | 534846 | 0.22% |
| 25 Mar 2021 | 298.25 | 316.80 | 317.30 | 291.35 | 842798 | -5.50% |
| 24 Mar 2021 | 315.60 | 325.75 | 325.75 | 313.30 | 586030 | -3.49% |
| 23 Mar 2021 | 327.00 | 325.00 | 341.00 | 324.00 | 2214677 | 4.42% |
| 22 Mar 2021 | 313.15 | 304.00 | 315.00 | 301.00 | 933330 | 2.59% |
| 19 Mar 2021 | 305.25 | 324.10 | 324.10 | 295.00 | 1630786 | -6.72% |
| 18 Mar 2021 | 327.25 | 330.65 | 344.95 | 318.00 | 3998289 | 2.73% |
| 17 Mar 2021 | 318.55 | 318.00 | 338.00 | 312.20 | 1962963 | 0.19% |
| 16 Mar 2021 | 317.95 | 320.45 | 327.30 | 317.05 | 461343 | -0.39% |
| 15 Mar 2021 | 319.20 | 325.00 | 327.40 | 312.80 | 675980 | 0.39% |
| 12 Mar 2021 | 317.95 | 330.00 | 335.10 | 310.85 | 844049 | -3.08% |
| 10 Mar 2021 | 328.05 | 328.10 | 336.90 | 326.00 | 616540 | -0.08% |
| 09 Mar 2021 | 328.30 | 345.10 | 348.70 | 323.00 | 1100413 | -4.31% |
| 08 Mar 2021 | 343.10 | 323.00 | 357.90 | 321.50 | 3540072 | 7.15% |
| 05 Mar 2021 | 320.20 | 317.50 | 329.90 | 311.75 | 1287612 | 0.50% |
| 04 Mar 2021 | 318.60 | 312.10 | 325.50 | 308.85 | 1022414 | 1.22% |
| 03 Mar 2021 | 314.75 | 312.70 | 327.10 | 305.00 | 1223069 | 1.39% |
| 02 Mar 2021 | 310.45 | 314.90 | 319.95 | 302.10 | 1533815 | -0.02% |
| 01 Mar 2021 | 310.50 | 278.00 | 315.00 | 276.30 | 2621019 | 13.18% |
| 26 Feb 2021 | 274.35 | 280.00 | 284.00 | 271.15 | 494716 | -4.24% |
| 25 Feb 2021 | 286.50 | 289.00 | 291.00 | 284.40 | 389815 | 0.30% |
| 24 Feb 2021 | 285.65 | 272.50 | 292.00 | 271.20 | 881952 | 5.56% |
| 23 Feb 2021 | 270.60 | 271.00 | 276.90 | 265.40 | 498244 | 1.16% |
| 22 Feb 2021 | 267.50 | 282.50 | 287.50 | 265.55 | 812449 | -4.87% |
| 19 Feb 2021 | 281.20 | 284.50 | 294.50 | 276.25 | 766791 | -1.23% |
| 18 Feb 2021 | 284.70 | 277.00 | 295.95 | 275.40 | 1211060 | 3.53% |
| 17 Feb 2021 | 275.00 | 280.30 | 286.20 | 273.00 | 1172581 | -1.19% |
| 16 Feb 2021 | 278.30 | 282.00 | 299.90 | 272.55 | 2034746 | 0.22% |
| 15 Feb 2021 | 277.70 | 305.00 | 310.50 | 273.05 | 2510108 | -6.55% |
| 12 Feb 2021 | 297.15 | 329.75 | 329.75 | 290.00 | 4997125 | -17.08% |
| 11 Feb 2021 | 358.35 | 343.00 | 370.00 | 335.15 | 2056526 | 4.35% |
| 10 Feb 2021 | 343.40 | 359.50 | 371.90 | 332.35 | 1833618 | -3.05% |
| 09 Feb 2021 | 354.20 | 375.00 | 400.00 | 339.05 | 4719545 | -2.17% |
| 08 Feb 2021 | 362.05 | 305.00 | 363.30 | 303.00 | 4014611 | 19.59% |
| 05 Feb 2021 | 302.75 | 269.55 | 311.00 | 265.35 | 3470461 | 14.09% |
| 04 Feb 2021 | 265.35 | 240.00 | 266.10 | 238.00 | 1510322 | 9.67% |
| 03 Feb 2021 | 241.95 | 251.00 | 256.80 | 235.50 | 1532539 | -1.55% |
| 02 Feb 2021 | 245.75 | 239.85 | 245.75 | 237.00 | 375789 | 9.98% |
| 01 Feb 2021 | 223.45 | 203.35 | 223.45 | 200.05 | 1073233 | 9.99% |
| 29 Jan 2021 | 203.15 | 211.10 | 214.50 | 201.00 | 355484 | -3.42% |
| 28 Jan 2021 | 210.35 | 200.00 | 216.65 | 195.00 | 733234 | 3.57% |
| 27 Jan 2021 | 203.10 | 229.70 | 230.05 | 201.05 | 1422815 | -8.82% |
| 25 Jan 2021 | 222.75 | 232.00 | 234.00 | 220.35 | 389907 | -1.68% |
| 22 Jan 2021 | 226.55 | 233.95 | 236.65 | 223.00 | 457466 | -3.04% |
| 21 Jan 2021 | 233.65 | 239.30 | 250.70 | 228.00 | 912245 | -1.72% |
| 20 Jan 2021 | 237.75 | 243.00 | 244.80 | 236.50 | 455684 | -2.78% |
| 19 Jan 2021 | 244.55 | 236.00 | 251.95 | 236.00 | 1434959 | 4.62% |
| 18 Jan 2021 | 233.75 | 255.05 | 257.70 | 231.50 | 1934686 | -9.12% |
| 15 Jan 2021 | 257.20 | 219.05 | 263.90 | 218.75 | 6054247 | 16.86% |
| 14 Jan 2021 | 220.10 | 200.00 | 228.80 | 199.20 | 4687035 | 13.19% |
| 13 Jan 2021 | 194.45 | 191.20 | 199.00 | 188.00 | 1374785 | 2.02% |
| 12 Jan 2021 | 190.60 | 179.95 | 198.90 | 177.10 | 2774738 | 6.51% |
| 11 Jan 2021 | 178.95 | 181.65 | 184.80 | 177.40 | 327674 | -1.08% |
| 08 Jan 2021 | 180.90 | 182.80 | 188.00 | 179.05 | 711221 | -0.08% |
| 07 Jan 2021 | 181.05 | 183.50 | 187.55 | 180.50 | 570754 | -1.50% |
| 06 Jan 2021 | 183.80 | 173.50 | 191.00 | 171.55 | 2235295 | 7.14% |
| 05 Jan 2021 | 171.55 | 171.60 | 174.80 | 170.00 | 646546 | -2.06% |
| 04 Jan 2021 | 175.15 | 177.00 | 179.45 | 172.50 | 1053898 | -0.51% |
| 01 Jan 2021 | 176.05 | 163.00 | 178.80 | 162.70 | 2464923 | 7.48% |
| 31 Dec 2020 | 163.80 | 165.50 | 166.25 | 162.50 | 170981 | -0.85% |
| 30 Dec 2020 | 165.20 | 167.00 | 167.50 | 163.50 | 245943 | -1.37% |
| 29 Dec 2020 | 167.50 | 162.85 | 170.30 | 160.20 | 1315234 | 3.46% |
| 28 Dec 2020 | 161.90 | 165.75 | 165.80 | 161.05 | 208491 | -1.61% |
| 24 Dec 2020 | 164.55 | 169.90 | 171.70 | 164.00 | 1132569 | 0.43% |
| 23 Dec 2020 | 163.85 | 154.00 | 165.70 | 152.55 | 694195 | 6.05% |
| 22 Dec 2020 | 154.50 | 147.50 | 155.70 | 142.95 | 287048 | 2.32% |
| 21 Dec 2020 | 151.00 | 159.95 | 159.95 | 149.55 | 327575 | -5.63% |
| 18 Dec 2020 | 160.00 | 160.55 | 161.50 | 157.05 | 284823 | 0.00% |
| 17 Dec 2020 | 160.00 | 163.15 | 165.00 | 159.10 | 239956 | -1.87% |
| 16 Dec 2020 | 163.05 | 164.10 | 168.50 | 162.10 | 432577 | 0.77% |
| 15 Dec 2020 | 161.80 | 166.80 | 166.80 | 161.15 | 159454 | -2.56% |
| 14 Dec 2020 | 166.05 | 158.65 | 173.30 | 157.80 | 1031369 | 5.43% |
| 11 Dec 2020 | 157.50 | 157.90 | 161.35 | 156.55 | 183722 | 0.16% |
| 10 Dec 2020 | 157.25 | 161.55 | 162.60 | 156.70 | 199896 | -3.35% |
| 09 Dec 2020 | 162.70 | 161.45 | 166.00 | 159.55 | 304929 | 1.62% |
| 08 Dec 2020 | 160.10 | 164.30 | 166.05 | 157.65 | 208602 | -1.90% |
| 07 Dec 2020 | 163.20 | 166.75 | 167.50 | 162.50 | 255279 | -1.92% |
| 04 Dec 2020 | 166.40 | 171.00 | 173.40 | 165.25 | 798011 | 0.60% |
| 03 Dec 2020 | 165.40 | 162.95 | 171.70 | 162.90 | 938678 | 2.04% |
| 02 Dec 2020 | 162.10 | 159.40 | 167.00 | 157.50 | 814123 | 1.69% |
| 01 Dec 2020 | 159.40 | 158.65 | 161.55 | 157.00 | 336539 | 1.01% |
| 27 Nov 2020 | 157.80 | 153.40 | 161.20 | 152.65 | 942485 | 3.48% |
| 26 Nov 2020 | 152.50 | 149.50 | 153.65 | 147.40 | 266394 | 2.62% |
| 25 Nov 2020 | 148.60 | 151.40 | 153.00 | 148.10 | 231149 | -1.13% |
| 24 Nov 2020 | 150.30 | 149.60 | 154.35 | 148.65 | 544536 | 1.11% |
| 23 Nov 2020 | 148.65 | 149.75 | 151.90 | 148.00 | 250652 | 0.58% |
| 20 Nov 2020 | 147.80 | 150.80 | 153.00 | 145.00 | 426529 | -1.37% |
| 19 Nov 2020 | 149.85 | 145.85 | 156.15 | 145.50 | 734520 | 2.50% |
| 18 Nov 2020 | 146.20 | 147.85 | 149.70 | 145.50 | 165677 | -0.54% |
| 17 Nov 2020 | 147.00 | 150.90 | 153.05 | 146.00 | 266475 | -2.26% |
| 14 Nov 2020 | 150.40 | 150.00 | 151.00 | 148.80 | 69072 | 0.74% |
| 13 Nov 2020 | 149.30 | 147.00 | 152.80 | 146.55 | 584618 | 2.65% |
| 12 Nov 2020 | 145.45 | 146.90 | 148.70 | 145.10 | 103200 | -0.72% |
| 11 Nov 2020 | 146.50 | 147.95 | 149.55 | 145.65 | 108450 | -0.41% |
| 10 Nov 2020 | 147.10 | 148.00 | 152.00 | 146.50 | 192523 | -0.34% |
| 09 Nov 2020 | 147.60 | 150.00 | 151.60 | 146.90 | 125239 | -1.34% |
| 06 Nov 2020 | 149.60 | 146.50 | 154.00 | 146.40 | 500383 | 3.74% |
| 05 Nov 2020 | 144.20 | 144.95 | 148.00 | 143.70 | 118626 | 0.42% |
| 04 Nov 2020 | 143.60 | 146.80 | 148.00 | 142.45 | 72292 | -1.81% |
| 03 Nov 2020 | 146.25 | 145.25 | 152.00 | 145.25 | 283651 | 1.07% |
| 02 Nov 2020 | 144.70 | 148.20 | 150.90 | 143.45 | 331352 | -1.56% |
| 30 Oct 2020 | 147.00 | 148.55 | 152.40 | 146.05 | 133292 | -0.31% |
| 29 Oct 2020 | 147.45 | 145.10 | 149.90 | 145.00 | 90954 | -0.07% |
| 28 Oct 2020 | 147.55 | 152.50 | 154.50 | 145.00 | 130580 | -3.06% |
| 27 Oct 2020 | 152.20 | 152.95 | 155.40 | 149.25 | 149625 | 0.20% |
| 26 Oct 2020 | 151.90 | 158.95 | 158.95 | 149.60 | 129672 | -4.22% |
| 23 Oct 2020 | 158.60 | 153.10 | 159.80 | 152.05 | 195807 | 3.86% |
| 22 Oct 2020 | 152.70 | 151.05 | 154.00 | 151.05 | 60353 | -0.03% |
| 21 Oct 2020 | 152.75 | 154.45 | 156.00 | 149.75 | 150565 | -0.52% |
| 20 Oct 2020 | 153.55 | 154.15 | 161.40 | 152.80 | 241160 | -0.39% |
| 19 Oct 2020 | 154.15 | 151.55 | 155.15 | 151.45 | 101397 | 2.49% |
| 16 Oct 2020 | 150.40 | 153.40 | 153.65 | 149.30 | 132688 | -0.92% |
| 15 Oct 2020 | 151.80 | 153.00 | 159.00 | 150.50 | 266715 | -0.26% |
| 14 Oct 2020 | 152.20 | 153.25 | 154.50 | 150.30 | 265843 | -0.91% |
| 13 Oct 2020 | 153.60 | 157.25 | 157.95 | 152.85 | 122764 | -2.35% |
| 12 Oct 2020 | 157.30 | 160.90 | 161.85 | 156.05 | 197442 | -1.63% |
| 09 Oct 2020 | 159.90 | 164.80 | 165.50 | 158.95 | 274893 | -2.32% |
| 08 Oct 2020 | 163.70 | 167.50 | 169.60 | 162.50 | 251640 | -2.47% |
| 07 Oct 2020 | 167.85 | 169.00 | 172.35 | 165.70 | 367429 | 0.03% |
| 06 Oct 2020 | 167.80 | 160.55 | 175.70 | 159.10 | 1019834 | 4.91% |
| 05 Oct 2020 | 159.95 | 163.00 | 164.45 | 158.25 | 168932 | -0.87% |
| 01 Oct 2020 | 161.35 | 163.60 | 165.00 | 160.00 | 156817 | -1.77% |
| 30 Sep 2020 | 164.25 | 165.00 | 167.25 | 163.00 | 332250 | 2.50% |
| 29 Sep 2020 | 160.25 | 166.50 | 166.50 | 159.00 | 197251 | -2.23% |
| 28 Sep 2020 | 163.90 | 166.15 | 167.70 | 163.00 | 192919 | -0.97% |
| 25 Sep 2020 | 165.50 | 161.30 | 166.95 | 157.00 | 341775 | 4.68% |
| 24 Sep 2020 | 158.10 | 165.55 | 165.70 | 156.10 | 344519 | -5.67% |
| 23 Sep 2020 | 167.60 | 174.30 | 178.00 | 164.70 | 438936 | -0.89% |
| 22 Sep 2020 | 169.10 | 171.65 | 174.40 | 163.10 | 659230 | -0.59% |
| 21 Sep 2020 | 170.10 | 173.70 | 186.75 | 165.80 | 1585618 | -1.08% |
| 18 Sep 2020 | 171.95 | 164.00 | 174.35 | 161.35 | 1462349 | 5.14% |
| 17 Sep 2020 | 163.55 | 166.00 | 168.50 | 161.00 | 418752 | -0.58% |
| 16 Sep 2020 | 164.50 | 160.85 | 168.25 | 160.75 | 520775 | 0.49% |
| 15 Sep 2020 | 163.70 | 158.30 | 169.40 | 156.30 | 1051046 | 4.23% |
| 14 Sep 2020 | 157.05 | 150.70 | 160.45 | 150.70 | 636861 | 5.69% |
| 11 Sep 2020 | 148.60 | 150.80 | 152.30 | 147.05 | 144789 | -1.43% |
| 10 Sep 2020 | 150.75 | 149.25 | 153.00 | 149.20 | 270649 | 1.86% |
| 09 Sep 2020 | 148.00 | 151.00 | 152.50 | 144.10 | 317970 | -2.89% |
| 08 Sep 2020 | 152.40 | 156.25 | 158.60 | 151.25 | 309131 | -2.46% |
| 07 Sep 2020 | 156.25 | 156.50 | 161.00 | 153.00 | 575175 | 2.90% |
| 04 Sep 2020 | 151.85 | 144.00 | 162.00 | 142.10 | 1224412 | 1.57% |
| 03 Sep 2020 | 149.50 | 142.85 | 155.50 | 142.10 | 514315 | 5.36% |
| 02 Sep 2020 | 141.90 | 141.40 | 144.45 | 140.35 | 235551 | 2.27% |
| 01 Sep 2020 | 138.75 | 144.85 | 144.85 | 137.50 | 227552 | -3.48% |
| 31 Aug 2020 | 143.75 | 152.90 | 153.90 | 141.00 | 574981 | -5.05% |
| 28 Aug 2020 | 151.40 | 154.25 | 155.75 | 150.00 | 448493 | -0.82% |
| 27 Aug 2020 | 152.65 | 154.55 | 156.85 | 152.15 | 509964 | -0.33% |
| 26 Aug 2020 | 153.15 | 155.85 | 156.55 | 152.00 | 392434 | -0.81% |
| 25 Aug 2020 | 154.40 | 157.00 | 159.55 | 153.00 | 301964 | -1.37% |
| 24 Aug 2020 | 156.55 | 160.95 | 161.95 | 155.50 | 535866 | -2.16% |
| 21 Aug 2020 | 160.00 | 158.90 | 162.60 | 156.25 | 967178 | 2.76% |
| 20 Aug 2020 | 155.70 | 153.60 | 160.00 | 152.20 | 491194 | 0.94% |
| 19 Aug 2020 | 154.25 | 159.50 | 160.00 | 151.35 | 538041 | -2.16% |
| 18 Aug 2020 | 157.65 | 164.95 | 166.85 | 156.70 | 1489707 | 0.22% |
| 17 Aug 2020 | 157.30 | 149.60 | 158.90 | 145.05 | 857646 | 6.90% |
| 14 Aug 2020 | 147.15 | 151.00 | 154.25 | 145.25 | 417351 | -1.80% |
| 13 Aug 2020 | 149.85 | 151.00 | 153.00 | 148.05 | 269483 | 0.13% |
| 12 Aug 2020 | 149.65 | 149.65 | 155.50 | 148.10 | 419007 | -0.99% |
| 11 Aug 2020 | 151.15 | 153.40 | 155.00 | 150.00 | 246506 | -0.43% |
| 10 Aug 2020 | 151.80 | 161.15 | 164.00 | 150.10 | 363532 | -4.98% |
| 07 Aug 2020 | 159.75 | 153.70 | 162.90 | 151.50 | 431738 | 4.75% |
| 06 Aug 2020 | 152.50 | 152.90 | 158.80 | 151.00 | 200018 | 0.07% |
| 05 Aug 2020 | 152.40 | 140.80 | 155.85 | 140.80 | 671232 | 8.93% |
| 04 Aug 2020 | 139.90 | 139.95 | 142.60 | 139.10 | 179374 | 0.76% |
| 03 Aug 2020 | 138.85 | 141.30 | 143.15 | 138.00 | 127638 | -1.84% |
| 31 Jul 2020 | 141.45 | 143.65 | 147.80 | 140.05 | 125592 | -1.94% |
| 30 Jul 2020 | 144.25 | 150.90 | 150.90 | 143.00 | 139834 | -3.77% |
| 29 Jul 2020 | 149.90 | 145.15 | 154.00 | 145.15 | 357983 | 2.43% |
| 28 Jul 2020 | 146.35 | 144.80 | 153.00 | 138.00 | 550161 | 1.92% |
| 27 Jul 2020 | 143.60 | 154.15 | 154.15 | 141.80 | 246521 | -6.27% |
| 24 Jul 2020 | 153.20 | 158.00 | 159.70 | 152.50 | 232509 | -3.68% |
| 23 Jul 2020 | 159.05 | 159.50 | 163.50 | 157.20 | 340234 | 0.32% |
| 22 Jul 2020 | 158.55 | 164.00 | 164.20 | 156.00 | 265193 | -2.67% |
| 21 Jul 2020 | 162.90 | 166.00 | 174.00 | 162.05 | 783282 | -1.75% |
| 20 Jul 2020 | 165.80 | 161.00 | 174.00 | 158.20 | 717592 | 3.56% |
| 17 Jul 2020 | 160.10 | 156.80 | 163.00 | 156.35 | 302850 | 2.79% |
| 16 Jul 2020 | 155.75 | 164.55 | 164.95 | 150.00 | 422987 | -4.24% |
| 15 Jul 2020 | 162.65 | 163.70 | 174.80 | 161.10 | 592535 | 0.49% |
| 14 Jul 2020 | 161.85 | 169.00 | 169.45 | 157.95 | 384175 | -4.60% |
| 13 Jul 2020 | 169.65 | 164.50 | 174.30 | 163.70 | 872455 | 3.19% |
| 10 Jul 2020 | 164.40 | 167.90 | 179.50 | 156.95 | 2742772 | -2.32% |
| 09 Jul 2020 | 168.30 | 142.40 | 168.30 | 139.00 | 2760663 | 20.00% |
| 08 Jul 2020 | 140.25 | 144.10 | 147.40 | 139.00 | 421722 | -1.41% |
| 07 Jul 2020 | 142.25 | 137.25 | 144.80 | 136.25 | 704922 | 3.42% |
| 06 Jul 2020 | 137.55 | 139.15 | 147.50 | 136.55 | 636314 | 1.51% |
| 03 Jul 2020 | 135.50 | 139.00 | 140.75 | 134.10 | 200684 | -1.02% |
| 02 Jul 2020 | 136.90 | 139.60 | 142.50 | 135.50 | 406592 | -2.18% |
| 01 Jul 2020 | 139.95 | 125.90 | 146.60 | 123.15 | 1418840 | 14.53% |
| 30 Jun 2020 | 122.20 | 131.00 | 131.00 | 116.95 | 205187 | -5.38% |
| 29 Jun 2020 | 129.15 | 129.00 | 132.75 | 126.00 | 126655 | -3.29% |
| 26 Jun 2020 | 133.55 | 135.40 | 138.50 | 132.30 | 90842 | -0.30% |
| 25 Jun 2020 | 133.95 | 132.65 | 135.75 | 130.10 | 103685 | 1.86% |
| 24 Jun 2020 | 131.50 | 135.50 | 140.90 | 130.20 | 217350 | -2.05% |
| 23 Jun 2020 | 134.25 | 134.90 | 136.10 | 132.55 | 102197 | 0.26% |
| 22 Jun 2020 | 133.90 | 136.00 | 137.75 | 132.45 | 164614 | -0.22% |
| 19 Jun 2020 | 134.20 | 135.40 | 139.50 | 130.00 | 197484 | -0.59% |
| 18 Jun 2020 | 135.00 | 128.20 | 139.95 | 127.90 | 440313 | 7.57% |
| 17 Jun 2020 | 125.50 | 125.10 | 131.10 | 124.40 | 111695 | 0.84% |
| 16 Jun 2020 | 124.45 | 130.20 | 134.30 | 119.25 | 171343 | -2.55% |
| 15 Jun 2020 | 127.70 | 131.80 | 134.05 | 127.05 | 154927 | -2.82% |
| 12 Jun 2020 | 131.40 | 117.10 | 132.50 | 117.10 | 275698 | 2.90% |
| 11 Jun 2020 | 127.70 | 135.90 | 136.35 | 125.85 | 201017 | -5.34% |
| 10 Jun 2020 | 134.90 | 142.85 | 146.05 | 132.75 | 345501 | -4.36% |
| 09 Jun 2020 | 141.05 | 152.00 | 155.00 | 136.00 | 1277809 | 6.53% |
| 08 Jun 2020 | 132.40 | 125.80 | 137.90 | 123.95 | 553483 | 7.51% |
| 05 Jun 2020 | 123.15 | 122.80 | 133.00 | 118.10 | 655969 | 3.71% |
| 04 Jun 2020 | 118.75 | 114.10 | 118.80 | 111.75 | 155360 | 4.95% |
| 03 Jun 2020 | 113.15 | 115.50 | 118.50 | 112.00 | 122162 | -1.44% |
| 02 Jun 2020 | 114.80 | 118.00 | 119.70 | 113.25 | 161331 | -2.38% |
| 01 Jun 2020 | 117.60 | 115.00 | 118.05 | 108.25 | 364215 | 4.58% |
| 29 May 2020 | 112.45 | 122.45 | 122.45 | 111.05 | 379303 | -3.60% |
| 28 May 2020 | 116.65 | 116.65 | 116.65 | 116.65 | 8564 | 5.00% |
| 27 May 2020 | 111.10 | 111.10 | 111.10 | 111.10 | 14881 | 4.96% |
| 26 May 2020 | 105.85 | 105.85 | 105.85 | 105.85 | 27601 | 4.96% |
| 22 May 2020 | 100.85 | 99.90 | 101.45 | 96.00 | 140068 | 4.35% |
| 21 May 2020 | 96.65 | 92.70 | 96.65 | 92.00 | 61361 | 5.00% |
| 20 May 2020 | 92.05 | 94.70 | 95.00 | 91.60 | 77000 | -3.71% |
| 19 May 2020 | 95.60 | 98.90 | 98.95 | 95.60 | 87794 | -4.97% |
| 18 May 2020 | 100.60 | 106.40 | 109.90 | 100.60 | 112884 | -4.96% |
| 15 May 2020 | 105.85 | 105.05 | 107.00 | 99.35 | 174668 | 2.62% |
| 14 May 2020 | 103.15 | 98.25 | 103.15 | 95.50 | 212931 | 4.99% |
| 13 May 2020 | 98.25 | 97.20 | 98.25 | 93.80 | 103199 | 4.97% |
| 12 May 2020 | 93.60 | 92.60 | 96.00 | 90.90 | 87174 | -1.21% |
| 11 May 2020 | 94.75 | 94.50 | 95.25 | 91.50 | 124318 | 4.41% |
| 08 May 2020 | 90.75 | 93.90 | 93.90 | 90.50 | 89192 | 1.34% |
| 07 May 2020 | 89.55 | 94.00 | 95.85 | 89.05 | 72127 | -3.08% |
| 06 May 2020 | 92.40 | 88.95 | 92.40 | 88.00 | 94372 | 5.00% |
| 05 May 2020 | 88.00 | 88.85 | 91.15 | 87.00 | 38663 | -0.17% |
| 04 May 2020 | 88.15 | 87.00 | 89.00 | 87.00 | 44783 | -3.08% |
| 30 Apr 2020 | 90.95 | 94.75 | 94.95 | 89.25 | 74895 | -1.83% |
| 29 Apr 2020 | 92.65 | 90.45 | 93.95 | 90.05 | 60296 | 3.52% |
| 28 Apr 2020 | 89.50 | 91.00 | 91.80 | 89.00 | 26357 | -1.54% |
| 27 Apr 2020 | 90.90 | 89.40 | 93.50 | 89.40 | 51922 | 1.73% |
| 24 Apr 2020 | 89.35 | 96.40 | 96.40 | 88.80 | 89733 | -4.34% |
| 23 Apr 2020 | 93.40 | 90.55 | 94.70 | 90.55 | 42912 | 3.32% |
| 22 Apr 2020 | 90.40 | 91.60 | 94.40 | 89.40 | 70645 | -3.93% |
| 21 Apr 2020 | 94.10 | 97.20 | 97.20 | 94.10 | 78165 | -5.00% |
| 20 Apr 2020 | 99.05 | 98.70 | 99.05 | 95.05 | 137841 | 4.98% |
| 17 Apr 2020 | 94.35 | 92.45 | 94.35 | 90.95 | 135906 | 4.95% |
| 16 Apr 2020 | 89.90 | 91.00 | 92.60 | 87.00 | 81279 | -0.39% |
| 15 Apr 2020 | 90.25 | 88.60 | 90.60 | 87.00 | 143723 | 4.58% |
| 13 Apr 2020 | 86.30 | 91.10 | 92.05 | 86.20 | 231787 | -4.85% |
| 09 Apr 2020 | 90.70 | 88.95 | 90.70 | 85.40 | 142150 | 4.98% |
| 08 Apr 2020 | 86.40 | 91.00 | 94.50 | 85.50 | 179832 | -4.00% |
| 07 Apr 2020 | 90.00 | 90.30 | 90.35 | 84.55 | 94420 | 4.59% |
| 03 Apr 2020 | 86.05 | 87.35 | 87.35 | 83.10 | 153173 | 3.43% |
| 01 Apr 2020 | 83.20 | 82.90 | 83.20 | 80.10 | 38109 | 4.98% |
| 31 Mar 2020 | 79.25 | 78.00 | 79.25 | 76.00 | 74735 | 4.97% |
| 30 Mar 2020 | 75.50 | 76.80 | 78.40 | 73.10 | 80504 | -0.85% |
| 27 Mar 2020 | 76.15 | 82.85 | 83.25 | 75.55 | 184801 | -4.21% |
| 26 Mar 2020 | 79.50 | 81.50 | 86.70 | 78.50 | 229254 | -3.75% |
| 25 Mar 2020 | 82.60 | 74.80 | 82.60 | 74.80 | 93925 | 4.96% |
| 24 Mar 2020 | 78.70 | 79.05 | 83.95 | 78.70 | 17612 | -4.95% |
| 23 Mar 2020 | 82.80 | 82.80 | 82.80 | 82.80 | 6634 | -4.99% |
| 20 Mar 2020 | 87.15 | 86.85 | 94.00 | 86.85 | 332069 | -4.65% |
| 19 Mar 2020 | 91.40 | 91.40 | 91.40 | 91.40 | 7152 | -4.99% |
| 18 Mar 2020 | 96.20 | 96.20 | 98.50 | 96.20 | 54332 | -4.99% |
| 17 Mar 2020 | 101.25 | 103.05 | 105.85 | 101.25 | 316394 | -4.97% |
| 16 Mar 2020 | 106.55 | 108.00 | 110.95 | 106.55 | 129146 | -4.99% |
| 13 Mar 2020 | 112.15 | 112.05 | 122.00 | 112.05 | 388657 | -4.88% |
| 12 Mar 2020 | 117.90 | 117.90 | 117.90 | 117.90 | 9094 | -5.00% |
| 11 Mar 2020 | 124.10 | 126.10 | 132.40 | 124.10 | 335379 | -4.98% |
| 09 Mar 2020 | 130.60 | 130.60 | 130.60 | 130.60 | 9578 | -4.98% |
| 06 Mar 2020 | 137.45 | 138.00 | 141.00 | 137.10 | 286921 | -4.75% |
| 05 Mar 2020 | 144.30 | 144.00 | 146.90 | 139.15 | 282802 | 0.73% |
| 04 Mar 2020 | 143.25 | 147.70 | 148.65 | 139.85 | 463846 | -2.68% |
| 03 Mar 2020 | 147.20 | 150.00 | 154.00 | 143.10 | 769187 | -2.10% |
| 02 Mar 2020 | 150.35 | 173.95 | 176.80 | 150.35 | 711506 | -10.00% |
| 28 Feb 2020 | 167.05 | 173.90 | 179.40 | 166.95 | 950184 | -9.92% |
| 27 Feb 2020 | 185.45 | 168.35 | 188.80 | 158.60 | 2624792 | 7.04% |
| 26 Feb 2020 | 173.25 | 177.95 | 187.05 | 173.25 | 2071769 | -10.00% |
| 25 Feb 2020 | 192.50 | 229.00 | 235.20 | 192.50 | 3330749 | -9.98% |
| 24 Feb 2020 | 213.85 | 192.95 | 213.85 | 187.95 | 1469254 | 9.98% |
| 20 Feb 2020 | 194.45 | 174.40 | 204.70 | 174.05 | 3048482 | 12.69% |
| 19 Feb 2020 | 172.55 | 162.90 | 174.50 | 162.85 | 869954 | 6.45% |
| 18 Feb 2020 | 162.10 | 171.20 | 174.65 | 158.00 | 912573 | -4.56% |
| 17 Feb 2020 | 169.85 | 155.50 | 181.75 | 155.45 | 2528561 | 9.90% |
| 14 Feb 2020 | 154.55 | 163.20 | 165.90 | 153.10 | 806924 | -5.01% |
| 13 Feb 2020 | 162.70 | 143.10 | 166.85 | 143.10 | 2187751 | 17.01% |
| 12 Feb 2020 | 139.05 | 144.20 | 149.00 | 137.10 | 440191 | -3.77% |
| 11 Feb 2020 | 144.50 | 142.00 | 155.70 | 140.20 | 1555076 | 2.56% |
| 10 Feb 2020 | 140.90 | 142.10 | 148.00 | 139.55 | 650267 | -1.37% |
| 07 Feb 2020 | 142.85 | 122.50 | 146.75 | 122.00 | 2708166 | 16.80% |
| 06 Feb 2020 | 122.30 | 128.15 | 128.15 | 121.10 | 108970 | -3.70% |
| 05 Feb 2020 | 127.00 | 120.45 | 128.90 | 120.45 | 275704 | 6.54% |
| 04 Feb 2020 | 119.20 | 114.85 | 121.70 | 114.20 | 161034 | 5.44% |
| 03 Feb 2020 | 113.05 | 115.90 | 119.70 | 112.55 | 109761 | -4.36% |
| 01 Feb 2020 | 118.20 | 121.40 | 131.10 | 116.55 | 295712 | -1.75% |
| 31 Jan 2020 | 120.30 | 122.85 | 126.80 | 119.50 | 181782 | -0.91% |
| 30 Jan 2020 | 121.40 | 127.20 | 128.85 | 118.85 | 273405 | -3.88% |
| 29 Jan 2020 | 126.30 | 131.95 | 135.40 | 124.60 | 372468 | -3.22% |
| 28 Jan 2020 | 130.50 | 135.45 | 137.80 | 129.15 | 129991 | -3.15% |
| 27 Jan 2020 | 134.75 | 137.90 | 140.80 | 132.25 | 207031 | -3.13% |
| 24 Jan 2020 | 139.10 | 138.00 | 141.80 | 138.00 | 96048 | 0.29% |
| 23 Jan 2020 | 138.70 | 137.75 | 142.40 | 137.75 | 112978 | 0.47% |
| 22 Jan 2020 | 138.05 | 139.50 | 141.40 | 137.25 | 86400 | -0.29% |
| 21 Jan 2020 | 138.45 | 139.00 | 141.65 | 138.05 | 67989 | -1.42% |
| 20 Jan 2020 | 140.45 | 144.30 | 144.75 | 139.35 | 119184 | -2.13% |
| 17 Jan 2020 | 143.50 | 148.90 | 148.95 | 143.00 | 123557 | -3.14% |
| 16 Jan 2020 | 148.15 | 143.95 | 152.80 | 142.45 | 633294 | 3.86% |
| 15 Jan 2020 | 142.65 | 140.15 | 144.35 | 138.60 | 142712 | 1.78% |
| 14 Jan 2020 | 140.15 | 139.50 | 143.90 | 138.15 | 130493 | -0.39% |
| 13 Jan 2020 | 140.70 | 140.40 | 142.55 | 138.60 | 92992 | 1.01% |
| 10 Jan 2020 | 139.30 | 143.60 | 147.85 | 136.65 | 296525 | -2.38% |
| 09 Jan 2020 | 142.70 | 138.00 | 146.45 | 137.65 | 327773 | 4.81% |
| 08 Jan 2020 | 136.15 | 130.50 | 139.65 | 130.50 | 149611 | 1.08% |
| 07 Jan 2020 | 134.70 | 135.95 | 137.65 | 133.45 | 59233 | 1.32% |
| 06 Jan 2020 | 132.95 | 138.80 | 138.80 | 132.25 | 80462 | -4.28% |
| 03 Jan 2020 | 138.90 | 139.60 | 143.40 | 137.70 | 173962 | -1.24% |
| 02 Jan 2020 | 140.65 | 138.00 | 146.25 | 135.25 | 295823 | 2.07% |
| 01 Jan 2020 | 137.80 | 142.95 | 143.60 | 137.00 | 127150 | -3.23% |
| 31 Dec 2019 | 142.40 | 145.65 | 146.25 | 141.30 | 167156 | -1.93% |
| 30 Dec 2019 | 145.20 | 146.30 | 148.00 | 144.35 | 147050 | -0.21% |
| 27 Dec 2019 | 145.50 | 144.30 | 149.80 | 143.85 | 298030 | 1.36% |
| 26 Dec 2019 | 143.55 | 146.60 | 146.95 | 142.50 | 116876 | -1.71% |
| 24 Dec 2019 | 146.05 | 146.35 | 153.05 | 144.30 | 640063 | 0.38% |
| 23 Dec 2019 | 145.50 | 142.65 | 148.50 | 141.50 | 416444 | 2.18% |
| 20 Dec 2019 | 142.40 | 142.95 | 145.85 | 141.45 | 82707 | -0.94% |
| 19 Dec 2019 | 143.75 | 142.20 | 148.65 | 140.35 | 363925 | 0.00% |
| 18 Dec 2019 | 143.75 | 143.90 | 145.85 | 138.40 | 157381 | 0.35% |
| 17 Dec 2019 | 143.25 | 146.35 | 149.05 | 141.00 | 154128 | -1.58% |
| 16 Dec 2019 | 145.55 | 148.80 | 149.00 | 144.15 | 160598 | -1.66% |
| 13 Dec 2019 | 148.00 | 140.30 | 150.50 | 138.05 | 745873 | 6.32% |
| 12 Dec 2019 | 139.20 | 131.50 | 142.00 | 128.00 | 642436 | 7.24% |
| 11 Dec 2019 | 129.80 | 133.20 | 135.90 | 124.35 | 431202 | -3.57% |
| 10 Dec 2019 | 134.60 | 141.05 | 143.85 | 133.00 | 177162 | -4.54% |
| 09 Dec 2019 | 141.00 | 143.30 | 148.40 | 139.00 | 222819 | -1.33% |
| 06 Dec 2019 | 142.90 | 149.90 | 149.90 | 140.00 | 192212 | -1.82% |
| 05 Dec 2019 | 145.55 | 149.10 | 149.65 | 144.00 | 85231 | -1.85% |
| 04 Dec 2019 | 148.30 | 150.00 | 151.75 | 147.50 | 146410 | -1.26% |
| 03 Dec 2019 | 150.20 | 154.30 | 156.50 | 148.50 | 354014 | -0.36% |
| 02 Dec 2019 | 150.75 | 150.85 | 152.90 | 148.25 | 190442 | 0.50% |
| 29 Nov 2019 | 150.00 | 148.50 | 161.65 | 146.10 | 821665 | 0.74% |
| 28 Nov 2019 | 148.90 | 148.00 | 151.00 | 143.30 | 265711 | 0.98% |
| 27 Nov 2019 | 147.45 | 154.00 | 156.45 | 145.75 | 655301 | -0.27% |
| 26 Nov 2019 | 147.85 | 153.05 | 154.00 | 146.20 | 157824 | -2.47% |
| 25 Nov 2019 | 151.60 | 149.90 | 156.95 | 145.00 | 429061 | 2.02% |
| 22 Nov 2019 | 148.60 | 153.90 | 156.60 | 147.05 | 192675 | -2.81% |
| 21 Nov 2019 | 152.90 | 158.10 | 159.80 | 151.75 | 179027 | -3.53% |
| 20 Nov 2019 | 158.50 | 157.20 | 163.60 | 154.00 | 427258 | 1.25% |
| 19 Nov 2019 | 156.55 | 160.70 | 163.30 | 154.50 | 282832 | -1.73% |
| 18 Nov 2019 | 159.30 | 162.50 | 167.95 | 157.00 | 726461 | -0.47% |
| 15 Nov 2019 | 160.05 | 154.50 | 164.70 | 152.10 | 929246 | 1.91% |
| 14 Nov 2019 | 157.05 | 162.60 | 172.00 | 157.05 | 1784539 | -10.00% |
| 13 Nov 2019 | 174.50 | 155.80 | 184.85 | 155.80 | 4263131 | 13.27% |
| 11 Nov 2019 | 154.05 | 150.05 | 156.50 | 140.00 | 1158891 | 3.98% |
| 08 Nov 2019 | 148.15 | 153.90 | 163.30 | 145.00 | 2840123 | 0.47% |
| 07 Nov 2019 | 147.45 | 124.00 | 147.45 | 121.55 | 3120255 | 19.98% |
| 06 Nov 2019 | 122.90 | 124.40 | 126.80 | 120.00 | 585325 | 2.72% |
| 05 Nov 2019 | 119.65 | 118.65 | 123.00 | 116.40 | 495612 | 2.13% |
| 04 Nov 2019 | 117.15 | 121.20 | 127.25 | 116.05 | 758378 | -0.64% |
| 01 Nov 2019 | 117.90 | 114.70 | 121.20 | 111.25 | 463957 | 6.03% |
| 31 Oct 2019 | 111.20 | 106.00 | 115.45 | 104.00 | 398164 | 5.90% |
| 30 Oct 2019 | 105.00 | 100.00 | 105.90 | 99.00 | 361476 | 7.25% |
| 29 Oct 2019 | 97.90 | 99.50 | 99.90 | 95.45 | 40296 | -0.25% |
| 27 Oct 2019 | 98.15 | 97.00 | 100.95 | 95.00 | 18015 | 3.32% |
| 25 Oct 2019 | 95.00 | 98.85 | 98.85 | 92.05 | 47043 | -2.66% |
| 24 Oct 2019 | 97.60 | 103.00 | 103.00 | 96.70 | 93595 | 1.09% |
| 23 Oct 2019 | 96.55 | 100.40 | 100.40 | 95.25 | 18231 | -2.38% |
| 22 Oct 2019 | 98.90 | 100.35 | 101.00 | 98.60 | 76028 | -0.20% |
| 18 Oct 2019 | 99.10 | 101.25 | 101.25 | 98.50 | 23530 | -0.10% |
| 17 Oct 2019 | 99.20 | 101.30 | 102.00 | 98.00 | 48953 | -0.85% |
| 16 Oct 2019 | 100.05 | 96.45 | 103.05 | 96.45 | 335386 | 5.32% |
| 15 Oct 2019 | 95.00 | 96.00 | 96.40 | 92.60 | 25340 | 0.37% |
| 14 Oct 2019 | 94.65 | 93.40 | 97.70 | 91.65 | 49123 | 1.77% |
| 11 Oct 2019 | 93.00 | 91.55 | 94.80 | 91.00 | 17545 | 1.09% |
| 10 Oct 2019 | 92.00 | 92.50 | 93.70 | 88.75 | 27622 | 0.11% |
| 09 Oct 2019 | 91.90 | 90.15 | 94.60 | 88.75 | 24533 | 1.66% |
| 07 Oct 2019 | 90.40 | 96.00 | 96.00 | 89.80 | 24338 | -1.58% |
| 04 Oct 2019 | 91.85 | 93.00 | 93.40 | 90.00 | 34310 | -0.38% |
| 03 Oct 2019 | 92.20 | 91.25 | 94.60 | 88.75 | 32726 | 1.15% |
| 01 Oct 2019 | 91.15 | 95.40 | 96.00 | 90.20 | 45467 | -3.60% |
| 30 Sep 2019 | 94.55 | 95.10 | 97.00 | 93.75 | 46270 | 0.69% |
| 27 Sep 2019 | 93.90 | 97.50 | 98.80 | 93.35 | 40136 | -3.89% |
| 26 Sep 2019 | 97.70 | 99.00 | 103.45 | 96.30 | 63324 | -2.88% |
| 25 Sep 2019 | 100.60 | 106.90 | 106.90 | 98.00 | 104832 | -4.05% |
| 24 Sep 2019 | 104.85 | 110.00 | 110.00 | 104.10 | 358952 | 3.56% |
| 23 Sep 2019 | 101.25 | 97.65 | 106.40 | 91.00 | 347932 | 10.47% |
| 20 Sep 2019 | 91.65 | 88.65 | 100.00 | 84.45 | 220230 | 5.41% |
| 19 Sep 2019 | 86.95 | 91.70 | 92.55 | 85.75 | 16528 | -5.44% |
| 18 Sep 2019 | 91.95 | 92.70 | 93.00 | 89.80 | 14031 | 1.60% |
| 17 Sep 2019 | 90.50 | 94.20 | 94.40 | 87.75 | 32575 | -3.31% |
| 16 Sep 2019 | 93.60 | 96.50 | 96.50 | 92.20 | 33284 | -3.26% |
| 13 Sep 2019 | 96.75 | 91.50 | 98.25 | 86.75 | 79776 | 3.59% |
| 12 Sep 2019 | 93.40 | 95.00 | 98.00 | 92.85 | 52392 | -1.06% |
| 11 Sep 2019 | 94.40 | 89.00 | 96.00 | 85.10 | 119058 | 6.97% |
| 09 Sep 2019 | 88.25 | 82.80 | 88.80 | 80.55 | 68767 | 8.15% |
| 06 Sep 2019 | 81.60 | 79.25 | 83.50 | 79.10 | 23302 | 2.51% |
| 05 Sep 2019 | 79.60 | 80.30 | 81.85 | 78.20 | 36457 | 0.95% |
| 04 Sep 2019 | 78.85 | 78.55 | 80.90 | 77.10 | 35893 | 0.19% |
| 03 Sep 2019 | 78.70 | 81.15 | 81.85 | 77.20 | 52553 | -3.26% |
| 30 Aug 2019 | 81.35 | 85.10 | 85.80 | 80.30 | 81239 | -3.73% |
| 29 Aug 2019 | 84.50 | 97.00 | 100.00 | 82.15 | 790675 | -8.25% |
| 28 Aug 2019 | 92.10 | 92.70 | 96.60 | 87.30 | 38274 | 3.19% |
| 27 Aug 2019 | 89.25 | 76.40 | 94.80 | 76.40 | 216746 | 12.97% |
| 26 Aug 2019 | 79.00 | 78.40 | 81.00 | 75.50 | 7016 | 5.12% |
| 23 Aug 2019 | 75.15 | 75.55 | 78.00 | 73.10 | 4316 | -2.02% |
| 22 Aug 2019 | 76.70 | 78.10 | 80.00 | 76.50 | 8693 | -2.85% |
| 21 Aug 2019 | 78.95 | 79.50 | 80.45 | 76.10 | 10835 | -1.25% |
| 20 Aug 2019 | 79.95 | 79.50 | 80.95 | 78.70 | 28500 | -0.12% |
| 19 Aug 2019 | 80.05 | 79.00 | 82.75 | 77.05 | 13945 | 2.83% |
| 16 Aug 2019 | 77.85 | 80.75 | 80.75 | 76.80 | 11251 | -2.63% |
| 14 Aug 2019 | 79.95 | 84.00 | 86.00 | 79.10 | 18668 | -6.55% |
| 13 Aug 2019 | 85.55 | 86.50 | 88.20 | 84.00 | 2600 | -2.12% |
| 09 Aug 2019 | 87.40 | 84.40 | 89.45 | 84.40 | 10527 | 2.94% |
| 08 Aug 2019 | 84.90 | 84.50 | 87.50 | 84.15 | 8361 | -0.53% |
| 07 Aug 2019 | 85.35 | 84.55 | 87.00 | 83.40 | 3500 | 0.95% |
| 06 Aug 2019 | 84.55 | 76.00 | 88.50 | 76.00 | 14255 | 5.75% |
| 05 Aug 2019 | 79.95 | 78.00 | 80.80 | 78.00 | 1948 | -0.12% |
| 02 Aug 2019 | 80.05 | 82.25 | 82.25 | 75.80 | 6626 | 0.19% |
| 01 Aug 2019 | 79.90 | 81.15 | 84.00 | 78.20 | 18617 | -4.82% |
| 31 Jul 2019 | 83.95 | 84.60 | 85.05 | 83.50 | 6536 | -1.64% |
| 30 Jul 2019 | 85.35 | 85.05 | 88.50 | 85.05 | 6159 | -1.44% |
| 29 Jul 2019 | 86.60 | 87.00 | 89.00 | 85.50 | 10179 | -1.09% |
| 26 Jul 2019 | 87.55 | 89.15 | 89.15 | 87.00 | 5914 | -1.79% |
| 25 Jul 2019 | 89.15 | 88.75 | 90.00 | 88.75 | 2352 | -1.00% |
| 24 Jul 2019 | 90.05 | 91.00 | 91.40 | 90.05 | 3355 | -1.91% |
| 23 Jul 2019 | 91.80 | 88.25 | 93.90 | 88.25 | 2670 | 2.06% |
| 22 Jul 2019 | 89.95 | 88.65 | 91.00 | 88.65 | 12089 | -2.12% |
| 19 Jul 2019 | 91.90 | 93.10 | 93.80 | 91.50 | 4813 | -1.18% |
| 18 Jul 2019 | 93.00 | 96.00 | 96.00 | 91.55 | 72249 | -3.43% |
| 17 Jul 2019 | 96.30 | 99.85 | 100.00 | 94.55 | 385893 | -3.60% |
| 16 Jul 2019 | 99.90 | 99.30 | 101.50 | 97.10 | 378498 | 0.15% |
| 15 Jul 2019 | 99.75 | 101.40 | 101.40 | 96.75 | 28369 | 3.64% |
| 12 Jul 2019 | 96.25 | 97.00 | 98.00 | 95.15 | 10673 | -1.64% |
| 11 Jul 2019 | 97.85 | 99.15 | 99.95 | 97.00 | 10800 | -1.16% |
| 10 Jul 2019 | 99.00 | 99.35 | 100.95 | 98.00 | 11711 | -0.35% |
| 09 Jul 2019 | 99.35 | 96.35 | 100.00 | 96.10 | 14541 | -0.20% |
| 08 Jul 2019 | 99.55 | 100.25 | 102.20 | 95.10 | 47355 | -0.70% |
| 05 Jul 2019 | 100.25 | 100.25 | 103.65 | 99.15 | 32702 | 0.00% |
| 04 Jul 2019 | 100.25 | 91.00 | 102.50 | 91.00 | 89035 | 8.67% |
| 03 Jul 2019 | 92.25 | 87.15 | 94.30 | 87.15 | 17877 | 1.82% |
| 02 Jul 2019 | 90.60 | 86.50 | 93.90 | 85.10 | 25459 | 4.02% |
| 01 Jul 2019 | 87.10 | 87.50 | 87.95 | 84.35 | 10396 | 0.99% |
| 28 Jun 2019 | 86.25 | 84.15 | 86.80 | 84.15 | 9162 | -0.40% |
| 27 Jun 2019 | 86.60 | 85.80 | 89.95 | 85.15 | 20771 | 2.30% |
| 26 Jun 2019 | 84.65 | 83.50 | 86.70 | 83.50 | 9861 | 0.06% |
| 25 Jun 2019 | 84.60 | 84.20 | 86.95 | 83.20 | 15425 | -2.93% |
| 24 Jun 2019 | 87.15 | 87.20 | 89.30 | 86.10 | 17754 | 0.46% |
| 21 Jun 2019 | 86.75 | 87.00 | 87.95 | 86.20 | 11180 | 0.75% |
| 20 Jun 2019 | 86.10 | 87.25 | 89.45 | 85.10 | 20668 | -2.77% |
| 19 Jun 2019 | 88.55 | 90.30 | 90.70 | 88.20 | 15357 | -1.77% |
| 18 Jun 2019 | 90.15 | 91.25 | 92.10 | 90.05 | 10306 | -1.10% |
| 17 Jun 2019 | 91.15 | 93.05 | 94.75 | 90.60 | 11004 | -1.19% |
| 14 Jun 2019 | 92.25 | 95.35 | 95.35 | 92.05 | 7656 | -0.81% |
| 13 Jun 2019 | 93.00 | 94.45 | 94.45 | 92.00 | 13777 | -1.38% |
| 12 Jun 2019 | 94.30 | 95.95 | 97.35 | 94.00 | 11060 | -0.95% |
| 11 Jun 2019 | 95.20 | 96.00 | 96.30 | 95.00 | 11462 | 0.16% |
| 10 Jun 2019 | 95.05 | 96.90 | 97.35 | 95.00 | 10618 | -1.66% |
| 07 Jun 2019 | 96.65 | 96.70 | 99.05 | 95.60 | 15983 | 0.78% |
| 06 Jun 2019 | 95.90 | 96.65 | 97.25 | 95.50 | 19887 | -1.54% |
| 04 Jun 2019 | 97.40 | 97.80 | 98.25 | 97.10 | 11206 | 0.00% |
| 03 Jun 2019 | 97.40 | 98.15 | 98.50 | 96.90 | 22010 | -1.47% |
| 31 May 2019 | 98.85 | 101.00 | 101.45 | 97.95 | 20610 | -0.30% |
| 30 May 2019 | 99.15 | 101.00 | 104.45 | 98.50 | 60382 | -1.69% |
| 29 May 2019 | 100.85 | 103.00 | 104.00 | 100.00 | 17975 | -2.75% |
| 28 May 2019 | 103.70 | 101.15 | 104.95 | 101.00 | 26931 | 2.02% |
| 27 May 2019 | 101.65 | 98.90 | 104.30 | 98.90 | 42663 | 2.57% |
| 24 May 2019 | 99.10 | 98.25 | 100.85 | 95.10 | 27797 | 2.27% |
| 23 May 2019 | 96.90 | 99.00 | 100.85 | 96.50 | 12875 | -0.72% |
| 22 May 2019 | 97.60 | 99.90 | 99.90 | 97.45 | 11666 | -1.06% |
| 21 May 2019 | 98.65 | 99.10 | 100.00 | 98.15 | 10916 | -2.04% |
| 20 May 2019 | 100.70 | 99.10 | 101.45 | 99.00 | 17389 | 2.18% |
| 17 May 2019 | 98.55 | 96.00 | 101.00 | 96.00 | 19633 | -0.45% |
| 16 May 2019 | 99.00 | 100.05 | 100.30 | 98.00 | 5519 | -0.55% |
| 15 May 2019 | 99.55 | 100.95 | 104.85 | 99.10 | 19612 | 0.30% |
| 14 May 2019 | 99.25 | 99.00 | 101.45 | 99.00 | 9375 | -1.19% |
| 13 May 2019 | 100.45 | 99.20 | 101.90 | 99.20 | 21258 | 0.45% |
| 10 May 2019 | 100.00 | 99.10 | 101.45 | 99.00 | 15521 | 1.21% |
| 09 May 2019 | 98.80 | 103.50 | 103.50 | 97.00 | 16550 | -1.50% |
| 08 May 2019 | 100.30 | 101.05 | 103.10 | 99.00 | 29182 | -1.62% |
| 07 May 2019 | 101.95 | 102.00 | 106.00 | 100.95 | 22579 | -1.97% |
| 06 May 2019 | 104.00 | 103.00 | 105.75 | 100.95 | 12958 | 0.05% |
| 03 May 2019 | 103.95 | 102.55 | 105.65 | 102.55 | 9278 | -1.09% |
| 02 May 2019 | 105.10 | 104.00 | 106.20 | 104.00 | 35670 | -0.90% |
| 30 Apr 2019 | 106.05 | 109.25 | 109.25 | 97.95 | 82382 | 0.24% |
