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
NCC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 280.00 | 279.95 | 284.80 | 277.35 | 1771988 | 0.13% |
| 13 Nov 2024 | 279.65 | 293.70 | 293.80 | 278.35 | 2829137 | -5.59% |
| 12 Nov 2024 | 296.20 | 303.70 | 306.10 | 292.00 | 2713526 | -2.45% |
| 11 Nov 2024 | 303.65 | 306.25 | 309.50 | 301.90 | 2326121 | -1.44% |
| 08 Nov 2024 | 308.10 | 318.50 | 318.50 | 304.30 | 5144729 | -2.58% |
| 07 Nov 2024 | 316.25 | 308.20 | 321.90 | 301.05 | 6829914 | 2.58% |
| 06 Nov 2024 | 308.30 | 309.00 | 311.85 | 305.00 | 1840763 | 0.54% |
| 05 Nov 2024 | 306.65 | 306.90 | 309.95 | 304.15 | 1875573 | -0.57% |
| 04 Nov 2024 | 308.40 | 317.70 | 317.70 | 307.00 | 4084011 | -1.34% |
| 01 Nov 2024 | 312.60 | 317.95 | 317.95 | 311.35 | 2692573 | 4.62% |
| 31 Oct 2024 | 298.80 | 292.30 | 301.40 | 292.30 | 4043730 | 2.22% |
| 30 Oct 2024 | 292.30 | 292.05 | 296.70 | 290.80 | 2040636 | -0.12% |
| 29 Oct 2024 | 292.65 | 281.50 | 295.00 | 274.30 | 4231948 | 3.48% |
| 28 Oct 2024 | 282.80 | 278.00 | 285.45 | 270.65 | 2987089 | 1.87% |
| 25 Oct 2024 | 277.60 | 288.00 | 289.75 | 272.30 | 3456637 | -3.74% |
| 24 Oct 2024 | 288.40 | 290.05 | 292.80 | 283.55 | 2460308 | -0.21% |
| 23 Oct 2024 | 289.00 | 292.00 | 295.90 | 282.00 | 2637967 | -0.93% |
| 22 Oct 2024 | 291.70 | 300.85 | 303.35 | 288.40 | 2450648 | -3.79% |
| 21 Oct 2024 | 303.20 | 311.00 | 311.90 | 301.35 | 1228020 | -2.48% |
| 18 Oct 2024 | 310.90 | 310.60 | 312.90 | 302.75 | 1484634 | 0.10% |
| 17 Oct 2024 | 310.60 | 310.80 | 311.95 | 305.00 | 2554799 | 0.36% |
| 16 Oct 2024 | 309.50 | 300.40 | 310.95 | 300.35 | 3704301 | 3.01% |
| 15 Oct 2024 | 300.45 | 296.50 | 305.30 | 296.50 | 2118723 | 1.45% |
| 14 Oct 2024 | 296.15 | 299.00 | 301.30 | 295.20 | 1487277 | -0.77% |
| 11 Oct 2024 | 298.45 | 301.80 | 302.45 | 296.85 | 1898716 | -1.11% |
| 10 Oct 2024 | 301.80 | 300.15 | 311.95 | 300.15 | 6260042 | 0.97% |
| 09 Oct 2024 | 298.90 | 302.00 | 305.20 | 297.10 | 1259863 | -0.57% |
| 08 Oct 2024 | 300.60 | 294.65 | 302.60 | 289.15 | 1931948 | 1.14% |
| 07 Oct 2024 | 297.20 | 302.05 | 303.00 | 289.25 | 3654337 | -1.10% |
| 04 Oct 2024 | 300.50 | 300.50 | 304.40 | 291.65 | 2778559 | -0.15% |
| 03 Oct 2024 | 300.95 | 300.35 | 307.80 | 296.05 | 3798451 | -1.12% |
| 01 Oct 2024 | 304.35 | 301.75 | 310.45 | 301.10 | 4657450 | 0.86% |
| 30 Sep 2024 | 301.75 | 297.30 | 306.90 | 293.05 | 5339354 | -0.21% |
| 27 Sep 2024 | 302.40 | 305.95 | 309.80 | 300.00 | 3025988 | -1.29% |
| 26 Sep 2024 | 306.35 | 309.60 | 309.90 | 303.30 | 3322771 | -0.75% |
| 25 Sep 2024 | 308.65 | 310.95 | 312.90 | 304.45 | 2230886 | -0.72% |
| 24 Sep 2024 | 310.90 | 315.45 | 316.45 | 310.20 | 1766946 | -1.38% |
| 23 Sep 2024 | 315.25 | 316.00 | 317.20 | 314.30 | 1972841 | 0.10% |
| 20 Sep 2024 | 314.95 | 306.80 | 316.00 | 306.10 | 4390539 | 3.06% |
| 19 Sep 2024 | 305.60 | 313.80 | 316.80 | 299.10 | 4080789 | -2.15% |
| 18 Sep 2024 | 312.30 | 314.55 | 316.25 | 310.95 | 1262646 | -0.94% |
| 17 Sep 2024 | 315.25 | 312.00 | 316.00 | 309.20 | 2489585 | 1.40% |
| 16 Sep 2024 | 310.90 | 317.05 | 317.40 | 310.30 | 2108867 | -1.83% |
| 13 Sep 2024 | 316.70 | 318.95 | 322.00 | 314.95 | 1819268 | -0.31% |
| 12 Sep 2024 | 317.70 | 312.70 | 318.70 | 312.70 | 1471368 | 2.24% |
| 11 Sep 2024 | 310.75 | 317.10 | 320.30 | 310.00 | 2182680 | -2.00% |
| 10 Sep 2024 | 317.10 | 311.95 | 318.65 | 311.55 | 2416222 | 2.17% |
| 09 Sep 2024 | 310.35 | 315.95 | 316.20 | 308.10 | 3150568 | -1.83% |
| 06 Sep 2024 | 316.15 | 326.40 | 326.90 | 314.30 | 4043943 | -3.01% |
| 05 Sep 2024 | 325.95 | 325.00 | 330.80 | 323.25 | 5092712 | 0.38% |
| 04 Sep 2024 | 324.70 | 323.00 | 327.20 | 320.70 | 2519667 | 0.08% |
| 03 Sep 2024 | 324.45 | 322.80 | 327.30 | 322.25 | 2329754 | 0.71% |
| 02 Sep 2024 | 322.15 | 322.50 | 328.00 | 320.30 | 4095192 | 0.97% |
| 30 Aug 2024 | 319.05 | 320.35 | 323.55 | 317.00 | 2248874 | -0.27% |
| 29 Aug 2024 | 319.90 | 323.45 | 326.20 | 318.10 | 2116128 | -1.10% |
| 28 Aug 2024 | 323.45 | 328.00 | 328.10 | 322.75 | 2412917 | -1.10% |
| 27 Aug 2024 | 327.05 | 321.05 | 327.95 | 320.85 | 3141520 | 1.87% |
| 26 Aug 2024 | 321.05 | 325.00 | 325.00 | 320.20 | 2626225 | -0.77% |
| 23 Aug 2024 | 323.55 | 321.00 | 326.70 | 318.80 | 3317636 | 0.81% |
| 22 Aug 2024 | 320.95 | 321.00 | 324.00 | 318.75 | 2954548 | 0.19% |
| 21 Aug 2024 | 320.35 | 319.35 | 323.85 | 316.40 | 3310839 | 0.77% |
| 20 Aug 2024 | 317.90 | 328.40 | 328.40 | 317.40 | 5326632 | -2.99% |
| 19 Aug 2024 | 327.70 | 315.00 | 329.60 | 312.25 | 8242206 | 5.76% |
| 16 Aug 2024 | 309.85 | 313.00 | 317.30 | 308.50 | 5461637 | -0.03% |
| 14 Aug 2024 | 309.95 | 319.50 | 320.15 | 308.75 | 4624463 | -2.68% |
| 13 Aug 2024 | 318.50 | 323.05 | 324.10 | 317.10 | 4492123 | -1.15% |
| 12 Aug 2024 | 322.20 | 323.20 | 327.30 | 319.20 | 4431611 | -0.56% |
| 09 Aug 2024 | 324.00 | 322.50 | 326.50 | 320.10 | 4450582 | 1.84% |
| 08 Aug 2024 | 318.15 | 320.05 | 324.00 | 314.30 | 5670052 | -0.34% |
| 07 Aug 2024 | 319.25 | 322.20 | 328.50 | 315.25 | 9628852 | 2.60% |
| 06 Aug 2024 | 311.15 | 326.95 | 333.10 | 309.30 | 9922163 | -3.37% |
| 05 Aug 2024 | 322.00 | 325.30 | 334.65 | 316.50 | 12857054 | -6.44% |
| 02 Aug 2024 | 344.15 | 340.80 | 351.00 | 334.05 | 6391652 | -0.66% |
| 01 Aug 2024 | 346.45 | 359.60 | 362.60 | 344.55 | 7827314 | -3.21% |
| 31 Jul 2024 | 357.95 | 339.00 | 364.50 | 337.55 | 26984947 | 5.73% |
| 30 Jul 2024 | 338.55 | 341.20 | 344.70 | 337.10 | 2556807 | -0.70% |
| 29 Jul 2024 | 340.95 | 337.65 | 346.50 | 335.00 | 5353404 | 0.99% |
| 26 Jul 2024 | 337.60 | 336.00 | 343.90 | 336.00 | 5356555 | 0.72% |
| 25 Jul 2024 | 335.20 | 334.30 | 338.70 | 329.30 | 7365421 | -0.87% |
| 24 Jul 2024 | 338.15 | 337.00 | 344.35 | 334.05 | 12132738 | 0.12% |
| 23 Jul 2024 | 337.75 | 320.00 | 349.70 | 295.50 | 51096336 | 6.71% |
| 22 Jul 2024 | 316.50 | 309.20 | 319.90 | 304.20 | 3554281 | 2.36% |
| 19 Jul 2024 | 309.20 | 317.80 | 321.75 | 308.00 | 4913803 | -2.60% |
| 18 Jul 2024 | 317.45 | 329.60 | 334.30 | 316.10 | 6814655 | -3.69% |
| 16 Jul 2024 | 329.60 | 334.00 | 336.55 | 328.40 | 2514134 | -1.30% |
| 15 Jul 2024 | 333.95 | 327.40 | 335.00 | 320.75 | 3807712 | 2.22% |
| 12 Jul 2024 | 326.70 | 333.80 | 335.90 | 323.75 | 2709350 | -1.85% |
| 11 Jul 2024 | 332.85 | 331.15 | 335.50 | 325.05 | 3638658 | 0.92% |
| 10 Jul 2024 | 329.80 | 336.90 | 339.95 | 319.40 | 4451519 | -1.79% |
| 09 Jul 2024 | 335.80 | 339.00 | 348.45 | 333.05 | 4245587 | -0.19% |
| 08 Jul 2024 | 336.45 | 338.00 | 344.00 | 334.00 | 3918478 | 0.21% |
| 05 Jul 2024 | 335.75 | 339.80 | 340.90 | 334.00 | 5240026 | -1.19% |
| 04 Jul 2024 | 339.80 | 342.50 | 344.80 | 335.00 | 5800573 | -0.35% |
| 03 Jul 2024 | 341.00 | 334.30 | 347.60 | 332.90 | 16565739 | 2.62% |
| 02 Jul 2024 | 332.30 | 322.70 | 335.00 | 322.65 | 14280634 | 3.50% |
| 01 Jul 2024 | 321.05 | 316.50 | 323.65 | 315.55 | 4404983 | 1.45% |
| 28 Jun 2024 | 316.45 | 318.75 | 324.05 | 315.00 | 4499083 | -0.02% |
| 27 Jun 2024 | 316.50 | 328.80 | 334.30 | 315.00 | 6683351 | -3.83% |
| 26 Jun 2024 | 329.10 | 324.75 | 330.40 | 322.25 | 3835615 | 1.61% |
| 25 Jun 2024 | 323.90 | 323.50 | 337.60 | 321.15 | 11877704 | 0.57% |
| 24 Jun 2024 | 322.05 | 321.95 | 330.90 | 318.30 | 5743711 | -0.51% |
| 21 Jun 2024 | 323.70 | 326.30 | 332.35 | 320.50 | 5944577 | -0.80% |
| 20 Jun 2024 | 326.30 | 316.60 | 328.00 | 314.30 | 6255443 | 3.54% |
| 19 Jun 2024 | 315.15 | 323.45 | 325.40 | 313.55 | 5485833 | -2.26% |
| 18 Jun 2024 | 322.45 | 328.60 | 333.45 | 321.05 | 4460771 | -1.87% |
| 14 Jun 2024 | 328.60 | 326.00 | 332.50 | 321.05 | 5496103 | 0.87% |
| 13 Jun 2024 | 325.75 | 335.40 | 335.40 | 324.50 | 4106643 | -1.94% |
| 12 Jun 2024 | 332.20 | 325.50 | 336.30 | 322.25 | 6598471 | 2.11% |
| 11 Jun 2024 | 325.35 | 333.05 | 334.30 | 323.10 | 7682848 | -2.11% |
| 10 Jun 2024 | 332.35 | 327.60 | 336.70 | 315.55 | 13347610 | 2.47% |
| 07 Jun 2024 | 324.35 | 314.90 | 333.35 | 310.90 | 15848186 | 3.79% |
| 06 Jun 2024 | 312.50 | 295.95 | 319.75 | 295.90 | 23456443 | 7.85% |
| 05 Jun 2024 | 289.75 | 270.00 | 293.40 | 252.05 | 17969885 | 8.72% |
| 04 Jun 2024 | 266.50 | 314.00 | 314.40 | 250.30 | 25928252 | -14.82% |
| 03 Jun 2024 | 312.85 | 310.00 | 314.95 | 294.50 | 14268599 | 9.03% |
| 31 May 2024 | 286.95 | 288.85 | 297.70 | 284.55 | 9614276 | 0.46% |
| 30 May 2024 | 285.65 | 285.70 | 289.20 | 284.00 | 4092171 | -0.02% |
| 29 May 2024 | 285.70 | 278.95 | 292.10 | 276.05 | 8864622 | 2.42% |
| 28 May 2024 | 278.95 | 285.70 | 286.00 | 275.30 | 3748690 | -2.17% |
| 27 May 2024 | 285.15 | 283.65 | 289.30 | 274.65 | 4533439 | 1.15% |
| 24 May 2024 | 281.90 | 289.10 | 290.45 | 281.00 | 3367743 | -2.19% |
| 23 May 2024 | 288.20 | 289.00 | 293.60 | 285.00 | 5298590 | -0.31% |
| 22 May 2024 | 289.10 | 289.50 | 294.00 | 284.60 | 5614745 | 0.36% |
| 21 May 2024 | 288.05 | 276.50 | 292.25 | 268.40 | 15270139 | 3.71% |
| 18 May 2024 | 277.75 | 277.05 | 280.00 | 275.80 | 1078697 | 0.71% |
| 17 May 2024 | 275.80 | 274.00 | 280.30 | 271.00 | 11471188 | 0.82% |
| 16 May 2024 | 273.55 | 256.00 | 275.00 | 254.80 | 37729197 | 8.81% |
| 15 May 2024 | 251.40 | 254.00 | 257.60 | 250.10 | 4049784 | -0.71% |
| 14 May 2024 | 253.20 | 241.90 | 254.20 | 241.30 | 7580929 | 5.52% |
| 13 May 2024 | 239.95 | 242.30 | 242.90 | 234.40 | 2564346 | -0.97% |
| 10 May 2024 | 242.30 | 237.00 | 243.50 | 230.55 | 4147555 | 2.63% |
| 09 May 2024 | 236.10 | 244.95 | 248.70 | 235.00 | 3196481 | -4.10% |
| 08 May 2024 | 246.20 | 240.90 | 247.90 | 235.55 | 4337172 | 1.99% |
| 07 May 2024 | 241.40 | 252.00 | 254.30 | 240.00 | 6015045 | -3.75% |
| 06 May 2024 | 250.80 | 248.40 | 253.25 | 242.50 | 8342734 | 2.24% |
| 03 May 2024 | 245.30 | 248.45 | 249.80 | 244.20 | 2910129 | -0.49% |
| 02 May 2024 | 246.50 | 243.30 | 249.40 | 238.90 | 4237190 | 1.78% |
| 30 Apr 2024 | 242.20 | 247.10 | 250.90 | 240.10 | 3512334 | -1.54% |
| 29 Apr 2024 | 246.00 | 251.80 | 253.40 | 244.00 | 3106889 | -1.54% |
| 26 Apr 2024 | 249.85 | 249.60 | 254.60 | 247.70 | 5435078 | 1.22% |
| 25 Apr 2024 | 246.85 | 250.30 | 250.50 | 246.10 | 2661407 | -0.94% |
| 24 Apr 2024 | 249.20 | 247.60 | 258.60 | 247.50 | 5782453 | 1.03% |
| 23 Apr 2024 | 246.65 | 243.80 | 252.50 | 243.50 | 4305751 | 1.71% |
| 22 Apr 2024 | 242.50 | 245.50 | 246.65 | 241.30 | 2920384 | 0.00% |
| 19 Apr 2024 | 242.50 | 240.05 | 245.10 | 236.40 | 4208929 | -0.61% |
| 18 Apr 2024 | 244.00 | 246.00 | 251.30 | 243.00 | 4037057 | -1.45% |
| 16 Apr 2024 | 247.60 | 251.95 | 257.90 | 247.00 | 4534021 | -2.19% |
| 15 Apr 2024 | 253.15 | 247.10 | 258.50 | 242.80 | 6124033 | -1.75% |
| 12 Apr 2024 | 257.65 | 264.75 | 267.55 | 256.15 | 5282838 | -2.94% |
| 10 Apr 2024 | 265.45 | 265.20 | 268.90 | 261.60 | 5350247 | 0.59% |
| 09 Apr 2024 | 263.90 | 268.00 | 272.00 | 260.70 | 5706544 | -0.85% |
| 08 Apr 2024 | 266.15 | 274.75 | 275.40 | 264.25 | 8263817 | -2.40% |
| 05 Apr 2024 | 272.70 | 255.10 | 278.05 | 254.00 | 32794515 | 6.90% |
| 04 Apr 2024 | 255.10 | 259.20 | 259.50 | 248.00 | 8272186 | -0.74% |
| 03 Apr 2024 | 257.00 | 259.55 | 266.80 | 255.65 | 8583612 | -1.81% |
| 02 Apr 2024 | 261.75 | 243.20 | 264.00 | 240.20 | 18430597 | 7.69% |
| 01 Apr 2024 | 243.05 | 238.00 | 245.60 | 236.50 | 7519987 | 4.61% |
| 28 Mar 2024 | 232.35 | 240.75 | 243.50 | 231.00 | 5024689 | -3.43% |
| 27 Mar 2024 | 240.60 | 244.40 | 246.60 | 237.00 | 5522282 | -1.31% |
| 26 Mar 2024 | 243.80 | 237.00 | 245.65 | 231.10 | 8168915 | 2.96% |
| 22 Mar 2024 | 236.80 | 236.00 | 238.75 | 231.50 | 5473274 | -0.23% |
| 21 Mar 2024 | 237.35 | 221.90 | 241.40 | 221.65 | 15894109 | 8.85% |
| 20 Mar 2024 | 218.05 | 215.55 | 224.75 | 215.40 | 9773515 | 1.94% |
| 19 Mar 2024 | 213.90 | 223.40 | 227.50 | 211.40 | 7186823 | -4.25% |
| 18 Mar 2024 | 223.40 | 229.05 | 237.70 | 221.10 | 7085446 | -4.22% |
| 15 Mar 2024 | 233.25 | 234.00 | 239.20 | 224.10 | 7507917 | -2.71% |
| 14 Mar 2024 | 239.75 | 206.00 | 249.45 | 200.55 | 18385354 | 13.68% |
| 13 Mar 2024 | 210.90 | 239.00 | 239.40 | 208.00 | 12597397 | -10.67% |
| 12 Mar 2024 | 236.10 | 244.70 | 248.50 | 233.65 | 6226229 | -3.20% |
| 11 Mar 2024 | 243.90 | 259.45 | 259.55 | 241.25 | 4645379 | -5.59% |
| 07 Mar 2024 | 258.35 | 255.90 | 261.50 | 252.60 | 3866893 | 1.51% |
| 06 Mar 2024 | 254.50 | 261.90 | 263.95 | 252.25 | 4998255 | -2.81% |
| 05 Mar 2024 | 261.85 | 251.25 | 263.40 | 247.75 | 8973532 | 4.64% |
| 04 Mar 2024 | 250.25 | 257.90 | 259.85 | 249.00 | 3539811 | -1.98% |
| 02 Mar 2024 | 255.30 | 253.55 | 256.95 | 253.55 | 526448 | 0.89% |
| 01 Mar 2024 | 253.05 | 248.30 | 257.60 | 245.20 | 7892877 | 2.41% |
| 29 Feb 2024 | 247.10 | 249.30 | 250.70 | 240.10 | 8271280 | -0.48% |
| 28 Feb 2024 | 248.30 | 260.00 | 263.45 | 246.50 | 7054746 | -4.50% |
| 27 Feb 2024 | 260.00 | 255.30 | 267.40 | 250.30 | 13554384 | 2.58% |
| 26 Feb 2024 | 253.45 | 255.00 | 264.90 | 251.25 | 9126385 | -0.49% |
| 23 Feb 2024 | 254.70 | 242.00 | 260.00 | 237.50 | 22253031 | 4.79% |
| 22 Feb 2024 | 243.05 | 227.50 | 246.70 | 225.30 | 23579808 | 7.28% |
| 21 Feb 2024 | 226.55 | 227.20 | 232.95 | 225.45 | 5077824 | 0.15% |
| 20 Feb 2024 | 226.20 | 231.80 | 231.80 | 225.50 | 2913980 | -2.04% |
| 19 Feb 2024 | 230.90 | 226.40 | 233.75 | 222.50 | 7354479 | 2.37% |
| 16 Feb 2024 | 225.55 | 225.10 | 229.60 | 223.05 | 4182139 | 1.01% |
| 15 Feb 2024 | 223.30 | 223.80 | 231.20 | 221.50 | 6809876 | 0.50% |
| 14 Feb 2024 | 222.20 | 215.85 | 223.35 | 213.05 | 4648599 | 1.79% |
| 13 Feb 2024 | 218.30 | 215.50 | 219.75 | 205.55 | 6773508 | 2.63% |
| 12 Feb 2024 | 212.70 | 226.00 | 226.90 | 207.25 | 8286067 | -5.51% |
| 09 Feb 2024 | 225.10 | 223.30 | 229.50 | 210.85 | 26378423 | 2.69% |
| 08 Feb 2024 | 219.20 | 222.70 | 222.80 | 215.10 | 6432346 | -0.50% |
| 07 Feb 2024 | 220.30 | 220.35 | 224.75 | 218.10 | 4932847 | 0.46% |
| 06 Feb 2024 | 219.30 | 218.00 | 220.80 | 216.00 | 4557369 | 1.15% |
| 05 Feb 2024 | 216.80 | 217.80 | 221.00 | 212.90 | 6150171 | 0.77% |
| 02 Feb 2024 | 215.15 | 210.20 | 222.60 | 210.20 | 14982619 | 3.39% |
| 01 Feb 2024 | 208.10 | 217.35 | 217.40 | 207.10 | 6132071 | -3.41% |
| 31 Jan 2024 | 215.45 | 211.95 | 216.80 | 211.30 | 5349258 | 2.16% |
| 30 Jan 2024 | 210.90 | 214.70 | 219.80 | 209.55 | 8608300 | -0.61% |
| 29 Jan 2024 | 212.20 | 196.00 | 213.65 | 194.10 | 18409016 | 9.10% |
| 25 Jan 2024 | 194.50 | 197.60 | 197.90 | 193.50 | 3254230 | -1.07% |
| 24 Jan 2024 | 196.60 | 193.20 | 197.70 | 188.50 | 4366598 | 2.00% |
| 23 Jan 2024 | 192.75 | 206.00 | 206.45 | 191.10 | 4753488 | -5.79% |
| 20 Jan 2024 | 204.60 | 204.95 | 207.90 | 203.35 | 3145255 | 0.52% |
| 19 Jan 2024 | 203.55 | 197.60 | 204.95 | 196.20 | 8341884 | 3.51% |
| 18 Jan 2024 | 196.65 | 193.80 | 197.60 | 186.00 | 6003230 | 1.92% |
| 17 Jan 2024 | 192.95 | 197.70 | 198.80 | 191.55 | 5641978 | -3.19% |
| 16 Jan 2024 | 199.30 | 195.80 | 205.65 | 194.75 | 11875690 | 2.26% |
| 15 Jan 2024 | 194.90 | 197.40 | 197.40 | 191.95 | 4014123 | -0.84% |
| 12 Jan 2024 | 196.55 | 197.50 | 199.90 | 194.50 | 6213837 | 0.00% |
| 11 Jan 2024 | 196.55 | 195.00 | 202.90 | 195.00 | 16804359 | 1.71% |
| 10 Jan 2024 | 193.25 | 177.30 | 194.50 | 177.30 | 41992623 | 9.52% |
| 09 Jan 2024 | 176.45 | 175.45 | 179.45 | 175.40 | 5511330 | 1.15% |
| 08 Jan 2024 | 174.45 | 176.80 | 176.85 | 171.55 | 3907640 | -0.03% |
| 05 Jan 2024 | 174.50 | 177.20 | 178.40 | 172.30 | 5095188 | -0.71% |
| 04 Jan 2024 | 175.75 | 171.90 | 177.00 | 170.50 | 11013894 | 2.99% |
| 03 Jan 2024 | 170.65 | 167.00 | 172.20 | 166.50 | 7099867 | 2.25% |
| 02 Jan 2024 | 166.90 | 166.55 | 168.30 | 164.60 | 2560716 | 0.21% |
| 01 Jan 2024 | 166.55 | 167.25 | 169.70 | 166.00 | 2716433 | -0.12% |
| 29 Dec 2023 | 166.75 | 167.30 | 167.50 | 165.70 | 1960783 | 0.00% |
| 28 Dec 2023 | 166.75 | 168.95 | 169.90 | 164.35 | 2552902 | -0.98% |
| 27 Dec 2023 | 168.40 | 168.25 | 172.10 | 167.60 | 4127661 | 0.54% |
| 26 Dec 2023 | 167.50 | 164.40 | 168.30 | 162.40 | 3351519 | 2.13% |
| 22 Dec 2023 | 164.00 | 164.00 | 165.50 | 162.30 | 2835805 | 0.40% |
| 21 Dec 2023 | 163.35 | 157.95 | 164.35 | 154.65 | 4472325 | 1.74% |
| 20 Dec 2023 | 160.55 | 168.00 | 170.95 | 158.65 | 7140287 | -3.31% |
| 19 Dec 2023 | 166.05 | 170.00 | 172.50 | 165.40 | 7758715 | -2.32% |
| 18 Dec 2023 | 170.00 | 174.05 | 175.10 | 169.00 | 5702421 | -1.85% |
| 15 Dec 2023 | 173.20 | 175.50 | 181.00 | 171.35 | 7324287 | -0.40% |
| 14 Dec 2023 | 173.90 | 172.00 | 176.00 | 171.80 | 3384713 | 1.08% |
| 13 Dec 2023 | 172.05 | 174.95 | 174.95 | 171.55 | 3018062 | -1.26% |
| 12 Dec 2023 | 174.25 | 176.95 | 177.90 | 173.00 | 3419437 | -1.22% |
| 11 Dec 2023 | 176.40 | 174.75 | 177.50 | 171.60 | 4842727 | 0.97% |
| 08 Dec 2023 | 174.70 | 177.00 | 182.90 | 172.60 | 12933406 | 0.00% |
| 07 Dec 2023 | 174.70 | 171.10 | 178.00 | 168.10 | 12037715 | 2.67% |
| 06 Dec 2023 | 170.15 | 171.00 | 172.70 | 169.65 | 3365119 | -0.09% |
| 05 Dec 2023 | 170.30 | 171.00 | 171.70 | 167.05 | 3137113 | 0.12% |
| 04 Dec 2023 | 170.10 | 169.15 | 172.15 | 167.00 | 7612801 | 2.81% |
| 01 Dec 2023 | 165.45 | 167.50 | 169.90 | 164.70 | 4331588 | -0.66% |
| 30 Nov 2023 | 166.55 | 165.55 | 167.90 | 163.50 | 5222056 | 0.48% |
| 29 Nov 2023 | 165.75 | 166.30 | 167.00 | 162.75 | 2745071 | 0.30% |
| 28 Nov 2023 | 165.25 | 164.40 | 167.25 | 163.75 | 3036246 | 1.16% |
| 24 Nov 2023 | 163.35 | 163.00 | 164.65 | 162.35 | 2211167 | 0.28% |
| 23 Nov 2023 | 162.90 | 165.15 | 166.90 | 161.60 | 3820638 | -0.76% |
| 22 Nov 2023 | 164.15 | 168.40 | 169.10 | 162.30 | 5522832 | -2.64% |
| 21 Nov 2023 | 168.60 | 171.90 | 173.80 | 168.00 | 7493535 | -1.40% |
| 20 Nov 2023 | 171.00 | 162.40 | 172.45 | 162.25 | 11948886 | 5.78% |
| 17 Nov 2023 | 161.65 | 163.65 | 166.70 | 160.95 | 4487109 | -1.28% |
| 16 Nov 2023 | 163.75 | 165.90 | 165.90 | 162.50 | 2977055 | -0.97% |
| 15 Nov 2023 | 165.35 | 167.60 | 168.20 | 164.60 | 6169066 | -0.30% |
| 13 Nov 2023 | 165.85 | 157.00 | 167.10 | 155.70 | 16824039 | 5.17% |
| 12 Nov 2023 | 157.70 | 156.00 | 160.00 | 155.00 | 2025181 | 2.84% |
| 10 Nov 2023 | 153.35 | 149.00 | 162.35 | 147.60 | 20812143 | -1.13% |
| 09 Nov 2023 | 155.10 | 157.20 | 157.75 | 153.15 | 5564029 | -0.74% |
| 08 Nov 2023 | 156.25 | 149.70 | 157.00 | 149.50 | 6815697 | 5.01% |
| 07 Nov 2023 | 148.80 | 152.15 | 152.65 | 148.40 | 3872994 | -2.20% |
| 06 Nov 2023 | 152.15 | 150.50 | 153.25 | 149.70 | 3455951 | 2.18% |
| 03 Nov 2023 | 148.90 | 147.65 | 149.80 | 147.45 | 2755082 | 1.57% |
| 02 Nov 2023 | 146.60 | 143.00 | 147.50 | 143.00 | 3167925 | 3.86% |
| 01 Nov 2023 | 141.15 | 145.40 | 146.65 | 140.55 | 3340379 | -2.28% |
| 31 Oct 2023 | 144.45 | 145.30 | 149.20 | 144.05 | 3711179 | -0.03% |
| 30 Oct 2023 | 144.50 | 148.00 | 149.25 | 143.50 | 4241956 | -1.87% |
| 27 Oct 2023 | 147.25 | 146.10 | 149.60 | 145.55 | 3100475 | 1.87% |
| 26 Oct 2023 | 144.55 | 141.50 | 147.00 | 136.55 | 6860359 | 2.01% |
| 25 Oct 2023 | 141.70 | 148.00 | 150.30 | 137.15 | 7889874 | -2.17% |
| 23 Oct 2023 | 144.85 | 155.15 | 156.45 | 142.00 | 9072956 | -6.19% |
| 20 Oct 2023 | 154.40 | 159.40 | 160.75 | 153.45 | 4525220 | -2.74% |
| 19 Oct 2023 | 158.75 | 158.50 | 161.15 | 157.75 | 4003600 | 0.41% |
| 18 Oct 2023 | 158.10 | 163.60 | 164.80 | 157.10 | 4981579 | -3.01% |
| 17 Oct 2023 | 163.00 | 164.70 | 165.00 | 161.15 | 2972512 | 0.09% |
| 16 Oct 2023 | 162.85 | 162.15 | 169.30 | 162.00 | 8844431 | 0.43% |
| 13 Oct 2023 | 162.15 | 164.60 | 164.80 | 161.40 | 5544293 | -1.82% |
| 12 Oct 2023 | 165.15 | 157.05 | 167.40 | 156.70 | 17786978 | 5.80% |
| 11 Oct 2023 | 156.10 | 158.55 | 159.40 | 155.50 | 4374264 | -1.17% |
| 10 Oct 2023 | 157.95 | 155.00 | 160.00 | 154.30 | 4561387 | 3.03% |
| 09 Oct 2023 | 153.30 | 154.95 | 156.25 | 152.65 | 3470859 | -3.55% |
| 06 Oct 2023 | 158.95 | 157.80 | 160.65 | 156.70 | 3276846 | 1.24% |
| 05 Oct 2023 | 157.00 | 158.40 | 159.40 | 156.05 | 2500149 | 0.06% |
| 04 Oct 2023 | 156.90 | 161.15 | 161.90 | 154.70 | 5096328 | -2.30% |
| 03 Oct 2023 | 160.60 | 156.10 | 161.40 | 155.65 | 8115433 | 3.58% |
| 29 Sep 2023 | 155.05 | 156.50 | 158.65 | 154.50 | 3657533 | -0.61% |
| 28 Sep 2023 | 156.00 | 157.85 | 159.80 | 155.00 | 4457247 | -0.70% |
| 27 Sep 2023 | 157.10 | 159.95 | 161.75 | 156.10 | 9169862 | -1.47% |
| 26 Sep 2023 | 159.45 | 149.60 | 160.90 | 149.40 | 19729395 | 7.12% |
| 25 Sep 2023 | 148.85 | 151.70 | 152.20 | 148.00 | 5645680 | -0.96% |
| 22 Sep 2023 | 150.30 | 149.20 | 151.70 | 146.10 | 11487027 | 0.57% |
| 21 Sep 2023 | 149.45 | 152.50 | 154.00 | 148.75 | 5047435 | -2.10% |
| 20 Sep 2023 | 152.65 | 150.35 | 154.20 | 148.40 | 8915602 | 1.50% |
| 18 Sep 2023 | 150.40 | 144.50 | 155.45 | 144.40 | 19356149 | 3.47% |
| 15 Sep 2023 | 145.35 | 148.00 | 151.95 | 144.20 | 11608149 | -0.99% |
| 14 Sep 2023 | 146.80 | 149.55 | 155.25 | 146.20 | 8401161 | -0.34% |
| 13 Sep 2023 | 147.30 | 152.45 | 154.00 | 145.25 | 8820949 | -2.39% |
| 12 Sep 2023 | 150.90 | 166.20 | 166.65 | 150.20 | 9831277 | -8.66% |
| 11 Sep 2023 | 165.20 | 160.15 | 167.80 | 160.00 | 7044168 | 3.77% |
| 08 Sep 2023 | 159.20 | 158.40 | 162.40 | 156.35 | 4957051 | 1.05% |
| 07 Sep 2023 | 157.55 | 162.95 | 164.85 | 156.60 | 7075567 | -2.84% |
| 06 Sep 2023 | 162.15 | 170.40 | 170.40 | 161.05 | 6195718 | -4.65% |
| 05 Sep 2023 | 170.05 | 166.30 | 174.65 | 166.05 | 7337788 | 2.78% |
| 04 Sep 2023 | 165.45 | 172.00 | 172.80 | 164.55 | 5668943 | -3.22% |
| 01 Sep 2023 | 170.95 | 174.90 | 176.60 | 168.30 | 15799261 | 0.80% |
| 31 Aug 2023 | 169.60 | 154.60 | 173.60 | 154.05 | 29520379 | 10.20% |
| 30 Aug 2023 | 153.90 | 153.00 | 155.50 | 153.00 | 2259914 | 0.82% |
| 29 Aug 2023 | 152.65 | 152.95 | 155.80 | 151.60 | 2787136 | 0.79% |
| 28 Aug 2023 | 151.45 | 152.75 | 154.05 | 150.90 | 1575703 | -0.36% |
| 25 Aug 2023 | 152.00 | 154.25 | 157.65 | 151.65 | 2402385 | -1.94% |
| 24 Aug 2023 | 155.00 | 154.30 | 156.00 | 153.05 | 2502370 | 0.94% |
| 23 Aug 2023 | 153.55 | 152.00 | 154.90 | 152.00 | 2074969 | 1.55% |
| 22 Aug 2023 | 151.20 | 150.05 | 156.15 | 150.05 | 4603342 | 0.83% |
| 21 Aug 2023 | 149.95 | 152.20 | 153.25 | 149.40 | 1880943 | -1.41% |
| 18 Aug 2023 | 152.10 | 156.00 | 156.00 | 151.40 | 1776053 | -2.34% |
| 17 Aug 2023 | 155.75 | 157.95 | 158.95 | 154.40 | 2717392 | -0.67% |
| 16 Aug 2023 | 156.80 | 155.00 | 158.50 | 155.00 | 2720945 | 1.29% |
| 14 Aug 2023 | 154.80 | 154.80 | 155.00 | 149.00 | 3223750 | -0.06% |
| 11 Aug 2023 | 154.90 | 160.10 | 162.00 | 153.50 | 5098511 | -1.65% |
| 10 Aug 2023 | 157.50 | 153.90 | 159.90 | 151.70 | 6817763 | 2.37% |
| 09 Aug 2023 | 153.85 | 154.20 | 154.75 | 151.45 | 2727304 | -0.10% |
| 08 Aug 2023 | 154.00 | 156.00 | 156.10 | 152.50 | 2340855 | -1.16% |
| 07 Aug 2023 | 155.80 | 153.50 | 157.50 | 151.95 | 3859951 | 1.63% |
| 04 Aug 2023 | 153.30 | 153.80 | 154.90 | 151.15 | 2772129 | 0.39% |
| 03 Aug 2023 | 152.70 | 152.00 | 154.75 | 150.00 | 3153059 | 0.43% |
| 02 Aug 2023 | 152.05 | 154.75 | 159.05 | 148.05 | 6944197 | -1.93% |
| 01 Aug 2023 | 155.05 | 160.00 | 160.65 | 154.00 | 5912732 | -2.30% |
| 31 Jul 2023 | 158.70 | 150.95 | 160.90 | 150.50 | 12059834 | 6.55% |
| 28 Jul 2023 | 148.95 | 139.00 | 150.55 | 138.50 | 16927633 | 7.58% |
| 27 Jul 2023 | 138.45 | 140.25 | 142.30 | 137.95 | 1967174 | -0.82% |
| 26 Jul 2023 | 139.60 | 137.95 | 141.00 | 137.70 | 1928875 | 1.49% |
| 25 Jul 2023 | 137.55 | 138.80 | 138.85 | 135.70 | 2109583 | -0.65% |
| 24 Jul 2023 | 138.45 | 140.35 | 142.35 | 137.05 | 1924817 | -1.21% |
| 21 Jul 2023 | 140.15 | 138.55 | 141.15 | 138.10 | 2296337 | 1.12% |
| 20 Jul 2023 | 138.60 | 141.30 | 142.40 | 138.10 | 3443866 | -1.49% |
| 19 Jul 2023 | 140.70 | 139.00 | 142.85 | 139.00 | 4470252 | 1.44% |
| 18 Jul 2023 | 138.70 | 138.65 | 141.45 | 137.70 | 6876871 | 0.80% |
| 17 Jul 2023 | 137.60 | 138.00 | 139.50 | 136.65 | 3980744 | 0.33% |
| 14 Jul 2023 | 137.15 | 132.10 | 139.00 | 130.90 | 10082102 | 4.38% |
| 13 Jul 2023 | 131.40 | 135.75 | 136.00 | 130.25 | 5018385 | -3.20% |
| 12 Jul 2023 | 135.75 | 127.35 | 136.90 | 126.75 | 16697324 | 6.55% |
| 11 Jul 2023 | 127.40 | 126.40 | 128.70 | 126.15 | 2249949 | 1.19% |
| 10 Jul 2023 | 125.90 | 127.80 | 127.95 | 125.10 | 2138130 | -1.14% |
| 07 Jul 2023 | 127.35 | 129.10 | 129.10 | 126.15 | 3645549 | -1.43% |
| 06 Jul 2023 | 129.20 | 123.15 | 130.50 | 122.90 | 17716091 | 4.91% |
| 05 Jul 2023 | 123.15 | 120.90 | 124.20 | 120.50 | 2491223 | 1.86% |
| 04 Jul 2023 | 120.90 | 122.00 | 122.70 | 120.25 | 1594306 | -0.70% |
| 03 Jul 2023 | 121.75 | 123.80 | 125.00 | 121.50 | 3502610 | -0.29% |
| 30 Jun 2023 | 122.10 | 120.30 | 122.50 | 120.30 | 2692300 | 1.08% |
| 28 Jun 2023 | 120.80 | 121.50 | 122.70 | 119.20 | 2003895 | -0.12% |
| 27 Jun 2023 | 120.95 | 119.30 | 122.50 | 119.05 | 2601493 | 1.81% |
| 26 Jun 2023 | 118.80 | 119.40 | 119.95 | 117.40 | 1897097 | -0.54% |
| 23 Jun 2023 | 119.45 | 122.50 | 123.20 | 119.30 | 2532231 | -2.45% |
| 22 Jun 2023 | 122.45 | 122.75 | 124.50 | 121.10 | 2529391 | 0.25% |
| 21 Jun 2023 | 122.15 | 122.50 | 125.95 | 121.60 | 4966937 | -0.24% |
| 20 Jun 2023 | 122.45 | 120.00 | 122.80 | 119.90 | 2176910 | 1.96% |
| 19 Jun 2023 | 120.10 | 120.90 | 121.30 | 119.15 | 2839699 | -0.66% |
| 16 Jun 2023 | 120.90 | 122.50 | 123.65 | 120.20 | 2436189 | -0.78% |
| 15 Jun 2023 | 121.85 | 124.30 | 124.30 | 121.55 | 2355062 | -2.05% |
| 14 Jun 2023 | 124.40 | 122.00 | 125.95 | 121.90 | 3960422 | 2.13% |
| 13 Jun 2023 | 121.80 | 123.45 | 124.50 | 121.00 | 2728372 | -0.90% |
| 12 Jun 2023 | 122.90 | 121.35 | 123.50 | 120.55 | 2903895 | 1.99% |
| 09 Jun 2023 | 120.50 | 124.65 | 126.70 | 119.25 | 5615424 | -2.98% |
| 08 Jun 2023 | 124.20 | 123.15 | 125.00 | 121.55 | 4754411 | 1.39% |
| 07 Jun 2023 | 122.50 | 126.65 | 126.95 | 121.90 | 3921514 | -2.47% |
| 06 Jun 2023 | 125.60 | 125.35 | 127.80 | 124.50 | 4563974 | 0.68% |
| 05 Jun 2023 | 124.75 | 129.15 | 129.85 | 124.15 | 4714398 | -2.65% |
| 02 Jun 2023 | 128.15 | 123.00 | 128.60 | 122.65 | 11209740 | 4.19% |
| 01 Jun 2023 | 123.00 | 119.20 | 123.80 | 119.00 | 9332789 | 3.14% |
| 31 May 2023 | 119.25 | 114.70 | 119.90 | 114.40 | 10852102 | 4.01% |
| 30 May 2023 | 114.65 | 115.80 | 116.35 | 113.70 | 3016573 | -0.95% |
| 29 May 2023 | 115.75 | 114.30 | 118.65 | 113.85 | 8225607 | 1.94% |
| 26 May 2023 | 113.55 | 117.75 | 117.80 | 112.80 | 6976626 | -3.57% |
| 25 May 2023 | 117.75 | 109.35 | 118.45 | 107.50 | 28512295 | 8.53% |
| 24 May 2023 | 108.50 | 102.10 | 109.50 | 99.65 | 22708506 | 5.96% |
| 23 May 2023 | 102.40 | 110.00 | 110.90 | 101.20 | 26883618 | -8.49% |
| 22 May 2023 | 111.90 | 114.30 | 114.50 | 111.50 | 2302016 | -2.10% |
| 19 May 2023 | 114.30 | 113.50 | 114.85 | 110.00 | 4470335 | 0.13% |
| 18 May 2023 | 114.15 | 114.00 | 115.15 | 113.10 | 3587073 | 0.79% |
| 17 May 2023 | 113.25 | 112.55 | 114.60 | 111.45 | 2763416 | 1.07% |
| 16 May 2023 | 112.05 | 113.05 | 115.30 | 111.60 | 4956767 | -2.27% |
| 15 May 2023 | 114.65 | 118.65 | 119.30 | 114.00 | 3305819 | -3.25% |
| 12 May 2023 | 118.50 | 116.95 | 119.00 | 116.55 | 3979694 | 1.33% |
| 11 May 2023 | 116.95 | 117.80 | 119.65 | 116.25 | 4715775 | 0.09% |
| 10 May 2023 | 116.85 | 112.40 | 117.75 | 110.60 | 8453446 | 3.54% |
| 09 May 2023 | 112.85 | 119.05 | 120.10 | 112.20 | 7411372 | -4.81% |
| 08 May 2023 | 118.55 | 125.30 | 126.35 | 117.70 | 6503154 | -5.05% |
| 05 May 2023 | 124.85 | 125.30 | 126.25 | 123.60 | 3283608 | -0.36% |
| 04 May 2023 | 125.30 | 123.85 | 126.00 | 122.20 | 3601782 | 1.83% |
| 03 May 2023 | 123.05 | 122.65 | 126.90 | 122.25 | 6395221 | 0.37% |
| 02 May 2023 | 122.60 | 120.90 | 123.50 | 120.45 | 7000806 | 2.34% |
| 28 Apr 2023 | 119.80 | 117.25 | 120.00 | 116.95 | 5397949 | 3.10% |
| 27 Apr 2023 | 116.20 | 118.40 | 120.60 | 115.10 | 4396675 | -2.19% |
| 26 Apr 2023 | 118.80 | 118.15 | 119.50 | 115.80 | 4580850 | 0.59% |
| 25 Apr 2023 | 118.10 | 115.80 | 120.35 | 114.55 | 9742365 | 2.16% |
| 24 Apr 2023 | 115.60 | 113.70 | 116.00 | 113.35 | 4912225 | 1.85% |
| 21 Apr 2023 | 113.50 | 114.00 | 114.50 | 112.00 | 3862967 | 0.13% |
| 20 Apr 2023 | 113.35 | 109.60 | 114.00 | 108.55 | 7507873 | 3.61% |
| 19 Apr 2023 | 109.40 | 109.80 | 112.00 | 109.00 | 5188546 | 0.23% |
| 18 Apr 2023 | 109.15 | 109.50 | 110.50 | 108.25 | 2322761 | -0.41% |
| 17 Apr 2023 | 109.60 | 107.00 | 110.80 | 106.70 | 6014972 | 1.95% |
| 13 Apr 2023 | 107.50 | 106.30 | 108.10 | 106.00 | 2727990 | 0.61% |
| 12 Apr 2023 | 106.85 | 107.00 | 108.70 | 106.00 | 2763062 | -0.70% |
| 11 Apr 2023 | 107.60 | 107.65 | 108.55 | 106.70 | 2566279 | 0.05% |
| 10 Apr 2023 | 107.55 | 108.85 | 109.30 | 106.05 | 2861621 | -1.15% |
| 06 Apr 2023 | 108.80 | 105.95 | 109.25 | 105.05 | 7045071 | 2.74% |
| 05 Apr 2023 | 105.90 | 107.45 | 107.70 | 104.80 | 2944816 | -0.98% |
| 03 Apr 2023 | 106.95 | 106.95 | 108.50 | 105.75 | 6487321 | 0.80% |
| 31 Mar 2023 | 106.10 | 107.00 | 108.50 | 104.25 | 6102915 | -0.70% |
| 29 Mar 2023 | 106.85 | 102.95 | 107.95 | 102.25 | 6917455 | 3.94% |
| 28 Mar 2023 | 102.80 | 100.70 | 103.70 | 98.65 | 6055148 | 1.33% |
| 27 Mar 2023 | 101.45 | 102.25 | 102.45 | 98.20 | 5859018 | -0.44% |
| 24 Mar 2023 | 101.90 | 105.90 | 106.70 | 101.15 | 5304988 | -3.82% |
| 23 Mar 2023 | 105.95 | 104.35 | 106.95 | 103.80 | 6908268 | 1.00% |
| 22 Mar 2023 | 104.90 | 105.40 | 105.55 | 104.45 | 4001083 | 0.10% |
| 21 Mar 2023 | 104.80 | 103.45 | 105.40 | 103.15 | 5206335 | 2.24% |
| 20 Mar 2023 | 102.50 | 103.10 | 105.10 | 99.50 | 8947346 | -0.97% |
| 17 Mar 2023 | 103.50 | 102.90 | 106.35 | 102.50 | 18433640 | 1.72% |
| 16 Mar 2023 | 101.75 | 100.20 | 102.70 | 97.60 | 9494257 | 1.45% |
| 15 Mar 2023 | 100.30 | 99.90 | 101.30 | 99.20 | 6531113 | 1.47% |
| 14 Mar 2023 | 98.85 | 98.30 | 100.10 | 97.20 | 7470791 | 1.38% |
| 13 Mar 2023 | 97.50 | 100.00 | 102.50 | 96.80 | 15993036 | -1.86% |
| 10 Mar 2023 | 99.35 | 98.65 | 100.00 | 96.65 | 5850737 | -0.05% |
| 09 Mar 2023 | 99.40 | 98.85 | 102.00 | 98.65 | 16968831 | 1.74% |
| 08 Mar 2023 | 97.70 | 93.40 | 100.85 | 92.70 | 27795894 | 4.38% |
| 06 Mar 2023 | 93.60 | 90.80 | 94.00 | 90.40 | 6412158 | 3.71% |
| 03 Mar 2023 | 90.25 | 92.30 | 92.75 | 89.25 | 2898146 | -1.20% |
| 02 Mar 2023 | 91.35 | 91.20 | 92.30 | 90.75 | 1872825 | 0.16% |
| 01 Mar 2023 | 91.20 | 89.45 | 91.70 | 89.20 | 3530583 | 2.47% |
| 28 Feb 2023 | 89.00 | 89.05 | 89.50 | 88.25 | 1957730 | 0.28% |
| 27 Feb 2023 | 88.75 | 89.30 | 90.30 | 87.85 | 3600934 | -0.62% |
| 24 Feb 2023 | 89.30 | 89.70 | 91.00 | 88.60 | 4846310 | 0.06% |
| 23 Feb 2023 | 89.25 | 88.55 | 90.40 | 87.40 | 2854950 | 0.62% |
| 22 Feb 2023 | 88.70 | 89.45 | 89.45 | 87.90 | 1653756 | -1.17% |
| 21 Feb 2023 | 89.75 | 90.75 | 91.20 | 89.35 | 1882074 | -1.10% |
| 20 Feb 2023 | 90.75 | 92.15 | 92.20 | 90.00 | 1887908 | -1.14% |
| 17 Feb 2023 | 91.80 | 92.25 | 92.70 | 91.10 | 2573549 | -0.65% |
| 16 Feb 2023 | 92.40 | 92.40 | 93.75 | 92.10 | 2745268 | 0.27% |
| 15 Feb 2023 | 92.15 | 91.30 | 93.35 | 91.30 | 2325721 | 0.22% |
| 14 Feb 2023 | 91.95 | 92.70 | 93.25 | 90.90 | 2642524 | -0.54% |
| 13 Feb 2023 | 92.45 | 93.80 | 94.40 | 91.00 | 3790775 | -1.44% |
| 10 Feb 2023 | 93.80 | 93.30 | 95.00 | 92.80 | 4021496 | 0.97% |
| 09 Feb 2023 | 92.90 | 96.95 | 98.00 | 92.20 | 11750748 | -1.69% |
| 08 Feb 2023 | 94.50 | 94.00 | 95.40 | 93.60 | 4580657 | 0.96% |
| 07 Feb 2023 | 93.60 | 92.05 | 95.95 | 91.70 | 13913873 | 2.13% |
| 06 Feb 2023 | 91.65 | 92.95 | 92.95 | 91.00 | 2444089 | -0.87% |
| 03 Feb 2023 | 92.45 | 92.45 | 93.40 | 89.00 | 5970766 | 0.00% |
| 02 Feb 2023 | 92.45 | 89.55 | 93.45 | 89.25 | 6672049 | 3.24% |
| 01 Feb 2023 | 89.55 | 91.25 | 94.40 | 87.60 | 13670434 | -0.72% |
| 31 Jan 2023 | 90.20 | 86.80 | 91.25 | 86.50 | 3949853 | 4.46% |
| 30 Jan 2023 | 86.35 | 85.25 | 86.80 | 84.40 | 3623251 | 1.53% |
| 27 Jan 2023 | 85.05 | 90.20 | 92.00 | 83.60 | 5804554 | -5.66% |
| 25 Jan 2023 | 90.15 | 91.80 | 91.80 | 88.05 | 4592687 | -1.96% |
| 24 Jan 2023 | 91.95 | 93.60 | 94.15 | 91.50 | 2552989 | -1.45% |
| 23 Jan 2023 | 93.30 | 93.80 | 95.30 | 92.65 | 4199608 | -0.27% |
| 20 Jan 2023 | 93.55 | 93.50 | 94.00 | 91.90 | 3060585 | 0.27% |
| 19 Jan 2023 | 93.30 | 91.85 | 94.50 | 91.80 | 3749221 | 1.08% |
| 18 Jan 2023 | 92.30 | 92.00 | 93.40 | 91.40 | 3319265 | -0.38% |
| 17 Jan 2023 | 92.65 | 94.20 | 94.45 | 91.80 | 4158834 | -1.85% |
| 16 Jan 2023 | 94.40 | 94.25 | 96.70 | 93.50 | 8173629 | 0.69% |
| 13 Jan 2023 | 93.75 | 93.30 | 94.40 | 92.60 | 4625950 | 0.37% |
| 12 Jan 2023 | 93.40 | 94.25 | 94.40 | 92.55 | 4056220 | -1.01% |
| 11 Jan 2023 | 94.35 | 92.15 | 96.40 | 92.10 | 15413185 | 2.72% |
| 10 Jan 2023 | 91.85 | 93.10 | 94.85 | 91.00 | 4809962 | -1.82% |
| 09 Jan 2023 | 93.55 | 94.65 | 95.50 | 92.50 | 5154284 | -0.64% |
| 06 Jan 2023 | 94.15 | 93.20 | 95.85 | 91.85 | 17426368 | 0.97% |
| 05 Jan 2023 | 93.25 | 91.45 | 93.95 | 89.30 | 12283099 | 2.30% |
| 04 Jan 2023 | 91.15 | 91.00 | 93.45 | 90.60 | 11986335 | 0.55% |
| 03 Jan 2023 | 90.65 | 92.20 | 92.70 | 89.65 | 8301442 | -1.15% |
| 02 Jan 2023 | 91.70 | 84.05 | 93.50 | 84.05 | 41827634 | 9.30% |
| 30 Dec 2022 | 83.90 | 83.20 | 85.80 | 82.85 | 4792940 | 1.76% |
| 29 Dec 2022 | 82.45 | 83.50 | 83.90 | 82.00 | 2327531 | -1.26% |
| 28 Dec 2022 | 83.50 | 81.95 | 84.25 | 81.40 | 3744695 | 1.71% |
| 27 Dec 2022 | 82.10 | 81.60 | 82.80 | 80.30 | 3470710 | 1.42% |
| 26 Dec 2022 | 80.95 | 77.50 | 81.25 | 77.20 | 4143171 | 3.98% |
| 23 Dec 2022 | 77.85 | 80.00 | 80.20 | 76.35 | 6698215 | -4.07% |
| 22 Dec 2022 | 81.15 | 84.40 | 85.40 | 80.30 | 5942981 | -3.39% |
| 21 Dec 2022 | 84.00 | 88.10 | 88.85 | 82.30 | 5637652 | -3.95% |
| 20 Dec 2022 | 87.45 | 86.10 | 88.65 | 85.10 | 5285900 | 0.52% |
| 19 Dec 2022 | 87.00 | 86.25 | 88.05 | 84.65 | 6024744 | 1.22% |
| 16 Dec 2022 | 85.95 | 88.80 | 89.45 | 85.65 | 5823160 | -3.59% |
| 15 Dec 2022 | 89.15 | 92.00 | 92.80 | 88.65 | 9114502 | -3.26% |
| 14 Dec 2022 | 92.15 | 91.00 | 96.90 | 91.00 | 26372702 | 2.16% |
| 13 Dec 2022 | 90.20 | 86.95 | 91.10 | 86.60 | 24732226 | 5.13% |
| 12 Dec 2022 | 85.80 | 81.45 | 87.20 | 80.30 | 11241762 | 5.28% |
| 09 Dec 2022 | 81.50 | 83.50 | 85.65 | 79.60 | 13036607 | -1.75% |
| 08 Dec 2022 | 82.95 | 79.80 | 83.20 | 79.80 | 7267040 | 4.21% |
| 07 Dec 2022 | 79.60 | 79.30 | 80.15 | 78.80 | 1821569 | 0.32% |
| 06 Dec 2022 | 79.35 | 79.40 | 80.70 | 79.00 | 2405099 | -0.56% |
| 05 Dec 2022 | 79.80 | 80.70 | 81.00 | 79.40 | 2688559 | -0.62% |
| 02 Dec 2022 | 80.30 | 79.95 | 81.35 | 79.85 | 4514505 | 0.82% |
| 01 Dec 2022 | 79.65 | 83.60 | 83.60 | 77.55 | 18659116 | -3.75% |
| 30 Nov 2022 | 82.75 | 83.40 | 84.30 | 82.30 | 3900788 | -0.12% |
| 29 Nov 2022 | 82.85 | 83.95 | 84.60 | 82.75 | 5631827 | -0.24% |
| 28 Nov 2022 | 83.05 | 80.60 | 84.00 | 80.60 | 10507978 | 2.40% |
| 25 Nov 2022 | 81.10 | 80.85 | 81.65 | 80.60 | 4247751 | 0.87% |
| 24 Nov 2022 | 80.40 | 79.15 | 82.50 | 79.10 | 11905740 | 1.97% |
| 23 Nov 2022 | 78.85 | 78.10 | 79.25 | 77.50 | 3505189 | 1.48% |
| 22 Nov 2022 | 77.70 | 78.20 | 78.80 | 77.10 | 2306188 | -0.58% |
| 21 Nov 2022 | 78.15 | 77.00 | 79.70 | 76.50 | 4666386 | 1.69% |
| 18 Nov 2022 | 76.85 | 77.00 | 79.30 | 74.60 | 4446277 | -1.03% |
| 17 Nov 2022 | 77.65 | 78.90 | 80.40 | 75.00 | 4671234 | -1.58% |
| 16 Nov 2022 | 78.90 | 78.50 | 81.50 | 77.55 | 14559258 | 0.83% |
| 15 Nov 2022 | 78.25 | 73.55 | 78.50 | 73.55 | 16828061 | 6.97% |
| 14 Nov 2022 | 73.15 | 71.75 | 73.50 | 71.50 | 4255659 | 2.38% |
| 11 Nov 2022 | 71.45 | 72.80 | 72.80 | 71.10 | 2263259 | -0.63% |
| 10 Nov 2022 | 71.90 | 71.60 | 72.75 | 71.60 | 2070734 | -0.28% |
| 09 Nov 2022 | 72.10 | 73.50 | 73.55 | 71.55 | 2746446 | 0.21% |
| 07 Nov 2022 | 71.95 | 73.30 | 73.80 | 71.45 | 2933403 | -1.30% |
| 04 Nov 2022 | 72.90 | 74.10 | 74.10 | 72.45 | 2063050 | -1.15% |
| 03 Nov 2022 | 73.75 | 73.70 | 74.35 | 73.30 | 1311237 | -0.14% |
| 02 Nov 2022 | 73.85 | 74.60 | 75.10 | 73.60 | 1914795 | 0.07% |
| 01 Nov 2022 | 73.80 | 75.00 | 75.50 | 73.15 | 2058188 | -1.14% |
| 31 Oct 2022 | 74.65 | 74.65 | 75.35 | 74.20 | 2414317 | 0.81% |
| 28 Oct 2022 | 74.05 | 73.95 | 75.00 | 73.30 | 2756492 | 0.34% |
| 27 Oct 2022 | 73.80 | 74.00 | 74.00 | 72.85 | 1641443 | 0.48% |
| 25 Oct 2022 | 73.45 | 72.50 | 74.20 | 71.55 | 4290912 | 1.80% |
| 24 Oct 2022 | 72.15 | 72.60 | 73.10 | 71.50 | 647011 | 0.70% |
| 21 Oct 2022 | 71.65 | 72.60 | 73.45 | 71.20 | 1688810 | -1.04% |
| 20 Oct 2022 | 72.40 | 72.95 | 72.95 | 71.70 | 3938916 | -0.96% |
| 19 Oct 2022 | 73.10 | 71.15 | 74.90 | 71.10 | 9778467 | 2.74% |
| 18 Oct 2022 | 71.15 | 70.35 | 71.50 | 70.15 | 1510622 | 1.64% |
| 17 Oct 2022 | 70.00 | 68.95 | 70.40 | 68.80 | 1065503 | 1.45% |
| 14 Oct 2022 | 69.00 | 70.10 | 71.00 | 68.75 | 1059607 | -0.22% |
| 13 Oct 2022 | 69.15 | 69.60 | 69.95 | 68.70 | 1115662 | -0.93% |
| 12 Oct 2022 | 69.80 | 71.60 | 71.75 | 69.25 | 2592531 | -2.45% |
| 11 Oct 2022 | 71.55 | 71.95 | 73.00 | 70.55 | 1659368 | -0.76% |
| 10 Oct 2022 | 72.10 | 72.45 | 73.00 | 71.45 | 1442776 | -1.70% |
| 07 Oct 2022 | 73.35 | 72.70 | 74.30 | 72.20 | 2416498 | 0.76% |
| 06 Oct 2022 | 72.80 | 71.75 | 73.50 | 71.75 | 2233329 | 1.82% |
| 04 Oct 2022 | 71.50 | 72.50 | 72.70 | 70.70 | 1898617 | 1.13% |
| 03 Oct 2022 | 70.70 | 71.90 | 72.10 | 70.25 | 1102922 | -1.46% |
| 30 Sep 2022 | 71.75 | 69.65 | 72.00 | 69.45 | 2064326 | 3.02% |
| 29 Sep 2022 | 69.65 | 70.50 | 71.25 | 69.10 | 1799854 | -0.43% |
| 28 Sep 2022 | 69.95 | 68.40 | 70.45 | 68.35 | 2296133 | 0.36% |
| 27 Sep 2022 | 69.70 | 67.55 | 70.00 | 67.55 | 3060522 | 3.18% |
| 26 Sep 2022 | 67.55 | 70.15 | 70.15 | 66.30 | 2696969 | -4.79% |
| 23 Sep 2022 | 70.95 | 73.15 | 73.15 | 70.60 | 2056279 | -3.01% |
| 22 Sep 2022 | 73.15 | 72.00 | 73.50 | 71.70 | 3917175 | 1.67% |
| 21 Sep 2022 | 71.95 | 72.00 | 73.15 | 70.75 | 2536955 | 0.07% |
| 20 Sep 2022 | 71.90 | 70.30 | 73.30 | 70.30 | 4423809 | 2.42% |
| 19 Sep 2022 | 70.20 | 71.15 | 71.45 | 69.50 | 2490152 | -0.85% |
| 16 Sep 2022 | 70.80 | 74.10 | 74.50 | 70.35 | 2784516 | -3.80% |
| 15 Sep 2022 | 73.60 | 73.40 | 74.75 | 73.20 | 4438407 | 0.62% |
| 14 Sep 2022 | 73.15 | 71.45 | 74.30 | 71.30 | 2154840 | -1.01% |
| 13 Sep 2022 | 73.90 | 74.60 | 75.20 | 73.70 | 2489957 | -0.94% |
| 12 Sep 2022 | 74.60 | 75.00 | 75.50 | 74.10 | 3434332 | -0.33% |
| 09 Sep 2022 | 74.85 | 74.95 | 75.00 | 74.30 | 2312010 | 0.67% |
| 08 Sep 2022 | 74.35 | 74.85 | 75.25 | 74.15 | 2593498 | 0.07% |
| 07 Sep 2022 | 74.30 | 73.60 | 74.85 | 73.45 | 2503202 | 0.41% |
| 06 Sep 2022 | 74.00 | 74.70 | 75.70 | 73.40 | 2784913 | -0.27% |
| 05 Sep 2022 | 74.20 | 74.95 | 75.50 | 73.70 | 4130172 | -0.13% |
| 02 Sep 2022 | 74.30 | 72.70 | 75.00 | 72.10 | 7759615 | 2.98% |
| 01 Sep 2022 | 72.15 | 69.40 | 72.50 | 69.35 | 5380848 | 3.00% |
| 30 Aug 2022 | 70.05 | 68.60 | 70.75 | 68.60 | 3780576 | 2.86% |
| 29 Aug 2022 | 68.10 | 67.90 | 68.70 | 66.85 | 2021006 | -1.59% |
| 26 Aug 2022 | 69.20 | 69.10 | 69.80 | 68.55 | 2778558 | 0.95% |
| 25 Aug 2022 | 68.55 | 69.50 | 70.75 | 68.20 | 4215018 | -0.72% |
| 24 Aug 2022 | 69.05 | 67.90 | 69.45 | 67.05 | 3848584 | 1.84% |
| 23 Aug 2022 | 67.80 | 65.05 | 68.50 | 65.05 | 4923875 | 3.12% |
| 22 Aug 2022 | 65.75 | 66.10 | 67.10 | 64.65 | 2877877 | -1.20% |
| 19 Aug 2022 | 66.55 | 65.90 | 68.45 | 65.85 | 4463174 | 0.99% |
| 18 Aug 2022 | 65.90 | 66.00 | 66.45 | 65.10 | 2522295 | -0.08% |
| 17 Aug 2022 | 65.95 | 66.35 | 66.70 | 64.70 | 2329171 | 0.15% |
| 16 Aug 2022 | 65.85 | 64.00 | 66.25 | 63.25 | 3145357 | 2.09% |
| 12 Aug 2022 | 64.50 | 65.70 | 65.95 | 64.20 | 3167514 | -1.83% |
| 11 Aug 2022 | 65.70 | 66.95 | 67.30 | 65.05 | 3210684 | -0.90% |
| 10 Aug 2022 | 66.30 | 64.95 | 67.45 | 64.75 | 12039422 | 4.16% |
| 08 Aug 2022 | 63.65 | 63.15 | 63.85 | 62.60 | 1998044 | 1.27% |
| 05 Aug 2022 | 62.85 | 61.50 | 64.20 | 61.20 | 3192713 | 2.11% |
| 04 Aug 2022 | 61.55 | 61.40 | 61.90 | 60.10 | 2281890 | 0.90% |
| 03 Aug 2022 | 61.00 | 62.45 | 62.45 | 60.65 | 1696059 | -2.01% |
| 02 Aug 2022 | 62.25 | 61.60 | 62.70 | 60.40 | 3539837 | 1.06% |
| 01 Aug 2022 | 61.60 | 59.00 | 61.75 | 58.90 | 5044879 | 5.12% |
| 29 Jul 2022 | 58.60 | 58.40 | 59.20 | 58.15 | 1530182 | 1.30% |
| 28 Jul 2022 | 57.85 | 57.00 | 58.05 | 56.80 | 1469608 | 2.84% |
| 27 Jul 2022 | 56.25 | 57.05 | 57.90 | 55.60 | 3383805 | -1.32% |
| 26 Jul 2022 | 57.00 | 57.90 | 59.70 | 56.50 | 2972686 | -1.55% |
| 25 Jul 2022 | 57.90 | 58.50 | 58.85 | 57.70 | 2213280 | -0.94% |
| 22 Jul 2022 | 58.45 | 59.80 | 60.30 | 57.65 | 2580647 | -1.76% |
| 21 Jul 2022 | 59.50 | 58.35 | 59.75 | 58.00 | 2181281 | 2.67% |
| 20 Jul 2022 | 57.95 | 58.40 | 60.30 | 57.75 | 3701586 | 0.87% |
| 19 Jul 2022 | 57.45 | 56.70 | 58.75 | 56.70 | 2250236 | 0.88% |
| 18 Jul 2022 | 56.95 | 57.40 | 58.30 | 56.65 | 2241190 | 0.18% |
| 15 Jul 2022 | 56.85 | 57.00 | 57.45 | 55.70 | 1426540 | -0.61% |
| 14 Jul 2022 | 57.20 | 58.30 | 58.45 | 57.00 | 2085507 | -1.72% |
| 13 Jul 2022 | 58.20 | 58.15 | 58.40 | 57.30 | 1101386 | 0.43% |
| 12 Jul 2022 | 57.95 | 58.85 | 59.25 | 57.65 | 2370886 | -0.94% |
| 11 Jul 2022 | 58.50 | 56.75 | 58.95 | 55.95 | 2022014 | 3.63% |
| 08 Jul 2022 | 56.45 | 57.50 | 58.50 | 56.00 | 3044812 | -0.88% |
| 07 Jul 2022 | 56.95 | 54.65 | 57.85 | 54.60 | 3711274 | 4.98% |
| 06 Jul 2022 | 54.25 | 54.50 | 54.95 | 54.00 | 1767566 | 0.00% |
| 05 Jul 2022 | 54.25 | 54.85 | 55.90 | 53.95 | 2321104 | -0.46% |
| 04 Jul 2022 | 54.50 | 55.40 | 55.45 | 54.00 | 1111261 | -1.36% |
| 01 Jul 2022 | 55.25 | 54.05 | 55.95 | 53.10 | 2281956 | 2.13% |
| 30 Jun 2022 | 54.10 | 54.60 | 55.00 | 53.50 | 1961817 | -0.64% |
| 29 Jun 2022 | 54.45 | 54.25 | 56.40 | 53.75 | 1809200 | -0.55% |
| 28 Jun 2022 | 54.75 | 54.90 | 55.40 | 54.20 | 1003395 | -0.27% |
| 27 Jun 2022 | 54.90 | 55.75 | 55.75 | 54.75 | 1847390 | 0.73% |
| 24 Jun 2022 | 54.50 | 55.05 | 55.60 | 54.10 | 2014414 | 0.00% |
| 23 Jun 2022 | 54.50 | 55.25 | 55.75 | 53.60 | 1650538 | -0.91% |
| 22 Jun 2022 | 55.00 | 54.35 | 55.80 | 53.05 | 2539102 | 1.66% |
| 21 Jun 2022 | 54.10 | 54.00 | 55.10 | 52.25 | 1990573 | 1.98% |
| 20 Jun 2022 | 53.05 | 57.40 | 57.40 | 52.20 | 2907749 | -7.82% |
| 17 Jun 2022 | 57.55 | 57.00 | 59.00 | 56.05 | 1626649 | -1.62% |
| 16 Jun 2022 | 58.50 | 61.60 | 61.60 | 58.05 | 1771214 | -3.78% |
| 15 Jun 2022 | 60.80 | 61.00 | 61.50 | 60.00 | 1356790 | 1.25% |
| 14 Jun 2022 | 60.05 | 59.10 | 63.50 | 58.60 | 1851981 | 0.92% |
| 13 Jun 2022 | 59.50 | 60.35 | 60.50 | 59.00 | 1619843 | -3.33% |
| 10 Jun 2022 | 61.55 | 61.70 | 62.20 | 61.25 | 1825772 | -1.20% |
| 09 Jun 2022 | 62.30 | 62.00 | 63.00 | 61.90 | 1564587 | 0.00% |
| 08 Jun 2022 | 62.30 | 62.55 | 63.60 | 61.85 | 2016957 | -1.03% |
| 07 Jun 2022 | 62.95 | 63.35 | 63.70 | 62.45 | 1288784 | -0.63% |
| 06 Jun 2022 | 63.35 | 64.30 | 64.55 | 63.10 | 1451212 | -1.48% |
| 03 Jun 2022 | 64.30 | 64.30 | 65.20 | 63.30 | 2285440 | 1.10% |
| 02 Jun 2022 | 63.60 | 64.10 | 64.60 | 63.25 | 1809035 | -1.62% |
| 01 Jun 2022 | 64.65 | 65.00 | 65.90 | 63.55 | 2182403 | 0.15% |
| 31 May 2022 | 64.55 | 62.90 | 66.10 | 62.70 | 4642338 | 3.28% |
| 30 May 2022 | 62.50 | 61.70 | 63.30 | 61.65 | 1465982 | 2.29% |
| 27 May 2022 | 61.10 | 62.40 | 62.70 | 60.80 | 1709062 | -0.41% |
| 26 May 2022 | 61.35 | 61.25 | 61.75 | 58.75 | 2573661 | 0.49% |
| 25 May 2022 | 61.05 | 63.50 | 64.05 | 60.55 | 1227633 | -3.02% |
| 24 May 2022 | 62.95 | 63.40 | 64.40 | 62.65 | 1128094 | -1.95% |
| 23 May 2022 | 64.20 | 64.65 | 65.85 | 63.75 | 1929781 | -0.70% |
| 20 May 2022 | 64.65 | 63.55 | 64.95 | 63.25 | 1988992 | 3.27% |
| 19 May 2022 | 62.60 | 62.85 | 63.30 | 62.20 | 1386509 | -2.26% |
| 18 May 2022 | 64.05 | 64.15 | 64.65 | 62.55 | 2627247 | 0.23% |
| 17 May 2022 | 63.90 | 62.80 | 64.50 | 62.00 | 2281453 | 2.57% |
| 16 May 2022 | 62.30 | 64.40 | 64.40 | 61.60 | 2744862 | 0.40% |
| 13 May 2022 | 62.05 | 63.40 | 64.70 | 61.40 | 3414159 | -0.48% |
| 12 May 2022 | 62.35 | 62.10 | 63.60 | 60.80 | 6987999 | -1.03% |
| 11 May 2022 | 63.00 | 64.30 | 64.90 | 60.20 | 3012047 | -0.47% |
| 10 May 2022 | 63.30 | 64.50 | 66.20 | 62.65 | 3614390 | -1.48% |
| 09 May 2022 | 64.25 | 63.70 | 64.80 | 61.70 | 2228231 | 0.86% |
| 06 May 2022 | 63.70 | 64.30 | 64.45 | 63.50 | 1828457 | -2.30% |
| 05 May 2022 | 65.20 | 67.70 | 67.85 | 64.50 | 2429159 | -2.98% |
| 04 May 2022 | 67.20 | 67.50 | 68.00 | 65.75 | 3147682 | -0.30% |
| 02 May 2022 | 67.40 | 67.80 | 67.90 | 66.75 | 1834455 | -1.68% |
| 29 Apr 2022 | 68.55 | 69.80 | 70.05 | 67.25 | 2057865 | -0.87% |
| 28 Apr 2022 | 69.15 | 70.05 | 70.50 | 68.60 | 2808343 | -0.14% |
| 27 Apr 2022 | 69.25 | 68.00 | 69.90 | 67.35 | 3248759 | 1.02% |
| 26 Apr 2022 | 68.55 | 68.80 | 69.90 | 68.20 | 2012367 | 0.59% |
| 25 Apr 2022 | 68.15 | 69.50 | 69.50 | 68.00 | 2540095 | -2.85% |
| 22 Apr 2022 | 70.15 | 70.00 | 72.25 | 69.60 | 3728027 | -0.36% |
| 21 Apr 2022 | 70.40 | 69.80 | 71.25 | 69.30 | 3162442 | 1.51% |
| 20 Apr 2022 | 69.35 | 70.70 | 71.60 | 69.05 | 4436264 | -1.77% |
| 19 Apr 2022 | 70.60 | 72.65 | 72.90 | 69.20 | 4459762 | -1.40% |
| 18 Apr 2022 | 71.60 | 71.00 | 72.60 | 70.80 | 7566243 | 2.58% |
| 13 Apr 2022 | 69.80 | 70.90 | 70.90 | 69.00 | 1826277 | -0.50% |
| 12 Apr 2022 | 70.15 | 70.85 | 70.90 | 68.65 | 3487620 | -0.92% |
| 11 Apr 2022 | 70.80 | 68.75 | 72.00 | 68.25 | 6122485 | 3.06% |
| 08 Apr 2022 | 68.70 | 67.50 | 69.10 | 67.25 | 2908606 | 2.31% |
| 07 Apr 2022 | 67.15 | 69.35 | 69.65 | 66.80 | 4482782 | -2.82% |
| 06 Apr 2022 | 69.10 | 69.70 | 70.30 | 68.60 | 3228642 | -1.36% |
| 05 Apr 2022 | 70.05 | 71.80 | 71.80 | 69.25 | 6258975 | -1.34% |
| 04 Apr 2022 | 71.00 | 65.25 | 71.80 | 65.25 | 14396518 | 9.31% |
| 01 Apr 2022 | 64.95 | 61.00 | 65.50 | 61.00 | 18154847 | 10.93% |
| 31 Mar 2022 | 58.55 | 59.60 | 59.85 | 58.40 | 2335470 | -1.01% |
| 30 Mar 2022 | 59.15 | 59.10 | 60.25 | 59.00 | 2470480 | 0.77% |
| 29 Mar 2022 | 58.70 | 59.60 | 59.95 | 58.35 | 3005041 | -1.01% |
| 28 Mar 2022 | 59.30 | 60.50 | 60.65 | 59.00 | 3357656 | -2.15% |
| 25 Mar 2022 | 60.60 | 61.35 | 61.40 | 60.20 | 2667109 | -0.41% |
| 24 Mar 2022 | 60.85 | 61.60 | 61.80 | 60.60 | 1681265 | -1.46% |
| 23 Mar 2022 | 61.75 | 61.15 | 62.35 | 60.70 | 2922238 | 1.98% |
| 22 Mar 2022 | 60.55 | 61.80 | 61.90 | 60.35 | 2619947 | -1.94% |
| 21 Mar 2022 | 61.75 | 62.40 | 62.80 | 61.00 | 2064339 | 0.00% |
| 17 Mar 2022 | 61.75 | 62.05 | 62.65 | 60.80 | 2941004 | 0.57% |
| 16 Mar 2022 | 61.40 | 61.30 | 61.80 | 60.50 | 1844315 | 1.74% |
| 15 Mar 2022 | 60.35 | 61.00 | 61.70 | 60.00 | 2392909 | -0.08% |
| 14 Mar 2022 | 60.40 | 62.65 | 63.20 | 59.70 | 2855423 | -2.82% |
| 11 Mar 2022 | 62.15 | 63.40 | 63.95 | 61.55 | 2601342 | -2.05% |
| 10 Mar 2022 | 63.45 | 65.00 | 65.00 | 62.00 | 2517325 | 2.34% |
| 09 Mar 2022 | 62.00 | 60.50 | 63.20 | 59.75 | 3874549 | 4.38% |
| 08 Mar 2022 | 59.40 | 59.85 | 60.80 | 57.40 | 3339308 | -0.25% |
| 07 Mar 2022 | 59.55 | 59.50 | 60.20 | 58.35 | 2751791 | -2.93% |
| 04 Mar 2022 | 61.35 | 60.30 | 62.25 | 59.95 | 2238338 | 1.07% |
| 03 Mar 2022 | 60.70 | 63.40 | 63.40 | 60.30 | 2550370 | -2.02% |
| 02 Mar 2022 | 61.95 | 62.15 | 64.00 | 61.60 | 2794194 | -0.56% |
| 28 Feb 2022 | 62.30 | 59.30 | 63.00 | 57.70 | 3778838 | 4.27% |
| 25 Feb 2022 | 59.75 | 59.00 | 60.40 | 57.65 | 3797818 | 6.41% |
| 24 Feb 2022 | 56.15 | 59.70 | 59.85 | 55.75 | 5865404 | -8.48% |
| 23 Feb 2022 | 61.35 | 63.00 | 63.00 | 61.05 | 3143758 | 0.74% |
| 22 Feb 2022 | 60.90 | 62.00 | 62.00 | 60.50 | 3530302 | -4.25% |
| 21 Feb 2022 | 63.60 | 65.00 | 65.25 | 62.50 | 3910173 | -2.90% |
| 18 Feb 2022 | 65.50 | 65.00 | 66.35 | 64.50 | 1862188 | -0.68% |
| 17 Feb 2022 | 65.95 | 67.75 | 67.75 | 65.50 | 2034079 | -1.64% |
| 16 Feb 2022 | 67.05 | 67.95 | 68.50 | 66.85 | 2931347 | -0.45% |
| 15 Feb 2022 | 67.35 | 67.40 | 68.15 | 64.65 | 4351182 | 0.52% |
| 14 Feb 2022 | 67.00 | 69.90 | 69.90 | 65.95 | 4358116 | -4.90% |
| 11 Feb 2022 | 70.45 | 70.50 | 71.00 | 70.05 | 2425693 | -0.84% |
| 10 Feb 2022 | 71.05 | 71.55 | 71.70 | 70.25 | 2923709 | -0.14% |
| 09 Feb 2022 | 71.15 | 71.65 | 72.45 | 70.50 | 3905742 | -1.18% |
| 08 Feb 2022 | 72.00 | 74.15 | 75.10 | 71.30 | 4407128 | -2.37% |
| 07 Feb 2022 | 73.75 | 73.80 | 74.50 | 73.00 | 2076696 | -0.27% |
| 04 Feb 2022 | 73.95 | 75.15 | 75.40 | 73.80 | 2354614 | -1.33% |
| 03 Feb 2022 | 74.95 | 75.35 | 75.85 | 74.55 | 2369331 | -0.13% |
| 02 Feb 2022 | 75.05 | 75.75 | 76.60 | 74.70 | 3603521 | -0.13% |
| 01 Feb 2022 | 75.15 | 75.45 | 78.50 | 74.40 | 12831713 | 0.20% |
| 31 Jan 2022 | 75.00 | 75.10 | 75.80 | 74.30 | 3885267 | 0.67% |
| 28 Jan 2022 | 74.50 | 71.80 | 76.40 | 71.80 | 7448995 | 4.63% |
| 27 Jan 2022 | 71.20 | 68.90 | 72.50 | 68.55 | 4598449 | 2.67% |
| 25 Jan 2022 | 69.35 | 69.00 | 70.90 | 68.10 | 6069801 | -1.21% |
| 24 Jan 2022 | 70.20 | 73.75 | 73.75 | 69.50 | 4510399 | -4.81% |
| 21 Jan 2022 | 73.75 | 75.50 | 75.80 | 73.10 | 2907434 | -3.02% |
| 20 Jan 2022 | 76.05 | 76.95 | 77.45 | 75.70 | 3532463 | -1.30% |
| 19 Jan 2022 | 77.05 | 75.95 | 77.45 | 75.10 | 3983756 | 1.25% |
| 18 Jan 2022 | 76.10 | 79.05 | 79.50 | 75.55 | 4947753 | -3.37% |
| 17 Jan 2022 | 78.75 | 78.30 | 79.90 | 76.85 | 7058582 | 1.35% |
| 14 Jan 2022 | 77.70 | 75.85 | 78.50 | 75.35 | 6977642 | 1.97% |
| 13 Jan 2022 | 76.20 | 77.50 | 77.65 | 75.60 | 3793894 | -1.36% |
| 12 Jan 2022 | 77.25 | 76.35 | 77.90 | 75.00 | 11613331 | 2.25% |
| 11 Jan 2022 | 75.55 | 75.35 | 76.80 | 74.40 | 14405556 | 2.16% |
| 10 Jan 2022 | 73.95 | 71.30 | 75.00 | 70.15 | 17030383 | 4.75% |
| 07 Jan 2022 | 70.60 | 71.15 | 71.35 | 69.80 | 4099909 | 0.50% |
| 06 Jan 2022 | 70.25 | 69.45 | 70.85 | 68.75 | 3915934 | 0.43% |
| 05 Jan 2022 | 69.95 | 71.80 | 71.80 | 69.65 | 4962553 | -2.58% |
| 04 Jan 2022 | 71.80 | 72.35 | 73.30 | 71.00 | 3395194 | 0.07% |
| 03 Jan 2022 | 71.75 | 70.50 | 72.70 | 70.40 | 5811911 | 1.99% |
| 31 Dec 2021 | 70.35 | 69.90 | 71.15 | 69.90 | 2104016 | 0.64% |
| 30 Dec 2021 | 69.90 | 70.50 | 71.50 | 69.30 | 2447428 | -0.71% |
| 29 Dec 2021 | 70.40 | 69.55 | 71.60 | 69.20 | 2686799 | 1.22% |
| 28 Dec 2021 | 69.55 | 69.15 | 70.50 | 69.05 | 2368240 | 1.38% |
| 27 Dec 2021 | 68.60 | 68.50 | 68.90 | 67.50 | 1987336 | 0.15% |
| 24 Dec 2021 | 68.50 | 69.85 | 69.85 | 68.05 | 2263844 | -1.93% |
| 23 Dec 2021 | 69.85 | 69.55 | 70.35 | 69.10 | 1968332 | 1.67% |
| 22 Dec 2021 | 68.70 | 68.35 | 69.45 | 68.15 | 2023978 | 0.96% |
| 21 Dec 2021 | 68.05 | 68.70 | 69.85 | 67.05 | 2618458 | 0.81% |
| 20 Dec 2021 | 67.50 | 69.75 | 70.00 | 66.20 | 4683987 | -4.19% |
| 17 Dec 2021 | 70.45 | 72.55 | 72.60 | 70.10 | 3090286 | -2.69% |
| 16 Dec 2021 | 72.40 | 74.65 | 74.65 | 72.05 | 2133521 | -1.83% |
| 15 Dec 2021 | 73.75 | 75.25 | 75.60 | 73.50 | 2025698 | -1.99% |
| 14 Dec 2021 | 75.25 | 75.50 | 76.20 | 74.70 | 1736409 | -0.92% |
| 13 Dec 2021 | 75.95 | 76.65 | 77.75 | 75.15 | 2534971 | -0.07% |
| 10 Dec 2021 | 76.00 | 76.90 | 77.55 | 75.40 | 2171291 | -1.23% |
| 09 Dec 2021 | 76.95 | 77.25 | 77.75 | 76.10 | 1719027 | 0.52% |
| 08 Dec 2021 | 76.55 | 74.70 | 76.90 | 74.60 | 3015630 | 3.38% |
| 07 Dec 2021 | 74.05 | 74.00 | 74.60 | 73.10 | 1779554 | 1.37% |
| 06 Dec 2021 | 73.05 | 74.50 | 74.75 | 72.60 | 1645091 | -1.88% |
| 03 Dec 2021 | 74.45 | 72.95 | 75.50 | 72.50 | 3286637 | 2.83% |
| 02 Dec 2021 | 72.40 | 72.40 | 72.70 | 71.40 | 1677078 | 0.63% |
| 01 Dec 2021 | 71.95 | 72.10 | 72.80 | 70.50 | 2459152 | 1.55% |
| 30 Nov 2021 | 70.85 | 72.55 | 73.50 | 70.35 | 3323846 | -0.63% |
| 29 Nov 2021 | 71.30 | 74.00 | 74.00 | 69.00 | 3476861 | -4.17% |
| 26 Nov 2021 | 74.40 | 75.00 | 75.65 | 73.80 | 2692950 | -1.91% |
| 25 Nov 2021 | 75.85 | 76.70 | 77.05 | 75.00 | 1641179 | -0.91% |
| 24 Nov 2021 | 76.55 | 76.80 | 77.70 | 76.30 | 1751385 | 0.86% |
| 23 Nov 2021 | 75.90 | 74.60 | 76.70 | 73.75 | 2362689 | 1.74% |
| 22 Nov 2021 | 74.60 | 77.95 | 78.25 | 73.30 | 3848431 | -3.74% |
| 18 Nov 2021 | 77.50 | 79.00 | 79.50 | 77.15 | 3371199 | -1.59% |
| 17 Nov 2021 | 78.75 | 80.40 | 80.85 | 78.20 | 2397220 | -2.05% |
| 16 Nov 2021 | 80.40 | 82.00 | 83.00 | 80.20 | 4597404 | -1.65% |
| 15 Nov 2021 | 81.75 | 80.85 | 82.35 | 80.50 | 5954196 | 2.12% |
| 12 Nov 2021 | 80.05 | 79.25 | 80.60 | 77.50 | 4069506 | 1.33% |
| 11 Nov 2021 | 79.00 | 80.95 | 80.95 | 78.60 | 3689143 | -1.86% |
| 10 Nov 2021 | 80.50 | 80.10 | 81.70 | 79.55 | 5929888 | -0.49% |
| 09 Nov 2021 | 80.90 | 79.60 | 83.90 | 79.05 | 19017907 | 1.83% |
| 08 Nov 2021 | 79.45 | 75.50 | 80.35 | 74.60 | 11133526 | 5.86% |
| 04 Nov 2021 | 75.05 | 74.15 | 75.25 | 74.00 | 994168 | 1.97% |
| 03 Nov 2021 | 73.60 | 73.75 | 75.25 | 73.00 | 3744745 | 0.62% |
| 02 Nov 2021 | 73.15 | 71.00 | 73.90 | 70.85 | 4790904 | 2.09% |
| 01 Nov 2021 | 71.65 | 71.70 | 72.85 | 70.05 | 5042524 | 0.70% |
| 29 Oct 2021 | 71.15 | 71.75 | 73.50 | 69.50 | 4712717 | 0.00% |
| 28 Oct 2021 | 71.15 | 75.00 | 75.15 | 70.85 | 6389307 | -4.88% |
| 27 Oct 2021 | 74.80 | 75.40 | 76.15 | 74.35 | 3377142 | -0.20% |
| 26 Oct 2021 | 74.95 | 76.00 | 77.00 | 74.45 | 3655217 | 0.20% |
| 25 Oct 2021 | 74.80 | 77.85 | 78.20 | 74.50 | 3024234 | -2.86% |
| 22 Oct 2021 | 77.00 | 78.65 | 79.95 | 75.60 | 3779190 | -1.35% |
| 21 Oct 2021 | 78.05 | 78.95 | 79.85 | 77.45 | 4806301 | -0.38% |
| 20 Oct 2021 | 78.35 | 79.60 | 79.60 | 77.55 | 2591134 | -0.82% |
| 19 Oct 2021 | 79.00 | 82.30 | 82.90 | 78.30 | 3468769 | -3.54% |
| 18 Oct 2021 | 81.90 | 82.10 | 83.90 | 81.60 | 4503434 | 0.49% |
| 14 Oct 2021 | 81.50 | 82.00 | 82.55 | 81.30 | 3095371 | -0.55% |
| 13 Oct 2021 | 81.95 | 82.80 | 83.35 | 81.75 | 3938902 | -0.49% |
| 12 Oct 2021 | 82.35 | 83.40 | 84.10 | 82.05 | 2009916 | -1.44% |
| 11 Oct 2021 | 83.55 | 83.70 | 85.45 | 83.05 | 3248720 | 0.36% |
| 08 Oct 2021 | 83.25 | 84.40 | 84.80 | 82.25 | 2996142 | -0.48% |
| 07 Oct 2021 | 83.65 | 83.70 | 85.50 | 82.70 | 3930337 | 0.42% |
| 06 Oct 2021 | 83.30 | 82.50 | 83.70 | 82.20 | 4028003 | 1.40% |
| 05 Oct 2021 | 82.15 | 83.05 | 83.75 | 82.00 | 2229934 | -1.02% |
| 04 Oct 2021 | 83.00 | 82.40 | 84.50 | 82.25 | 4570032 | 1.34% |
| 01 Oct 2021 | 81.90 | 81.85 | 83.25 | 81.50 | 2317292 | -0.67% |
| 30 Sep 2021 | 82.45 | 81.95 | 83.50 | 81.50 | 3716042 | 0.67% |
| 29 Sep 2021 | 81.90 | 80.00 | 82.40 | 79.60 | 3861971 | 1.42% |
| 28 Sep 2021 | 80.75 | 80.60 | 82.65 | 79.55 | 2497892 | -0.31% |
| 27 Sep 2021 | 81.00 | 81.75 | 82.40 | 80.50 | 2269802 | -0.61% |
| 24 Sep 2021 | 81.50 | 83.20 | 83.65 | 80.90 | 2740906 | -1.63% |
| 23 Sep 2021 | 82.85 | 81.80 | 83.90 | 81.55 | 4476117 | 2.22% |
| 22 Sep 2021 | 81.05 | 80.50 | 81.75 | 79.00 | 4755688 | 1.38% |
| 21 Sep 2021 | 79.95 | 78.10 | 81.00 | 77.15 | 4911072 | 2.30% |
| 20 Sep 2021 | 78.15 | 78.50 | 80.60 | 77.85 | 3250301 | -2.31% |
| 17 Sep 2021 | 80.00 | 83.65 | 83.65 | 79.60 | 4286688 | -3.50% |
| 16 Sep 2021 | 82.90 | 85.70 | 85.75 | 82.35 | 4630574 | -3.27% |
| 15 Sep 2021 | 85.70 | 80.30 | 87.50 | 80.10 | 19777060 | 7.33% |
| 14 Sep 2021 | 79.85 | 78.60 | 81.00 | 78.55 | 3175656 | 2.44% |
| 13 Sep 2021 | 77.95 | 78.95 | 78.95 | 77.50 | 2021382 | -0.95% |
| 09 Sep 2021 | 78.70 | 77.30 | 79.15 | 76.60 | 3004705 | 2.27% |
| 08 Sep 2021 | 76.95 | 77.50 | 78.90 | 75.85 | 2448115 | -0.65% |
| 07 Sep 2021 | 77.45 | 79.25 | 79.50 | 77.00 | 1981738 | -1.96% |
| 06 Sep 2021 | 79.00 | 80.60 | 81.70 | 78.35 | 2859262 | -1.99% |
| 03 Sep 2021 | 80.60 | 78.10 | 81.40 | 78.10 | 4527057 | 3.27% |
| 02 Sep 2021 | 78.05 | 78.50 | 79.75 | 75.05 | 3094228 | -0.32% |
| 01 Sep 2021 | 78.30 | 79.50 | 79.90 | 76.75 | 4983579 | -1.20% |
| 31 Aug 2021 | 79.25 | 77.30 | 80.45 | 76.50 | 5888639 | 2.13% |
| 30 Aug 2021 | 77.60 | 77.25 | 79.00 | 76.55 | 3257106 | 1.50% |
| 27 Aug 2021 | 76.45 | 76.25 | 78.70 | 75.55 | 3038576 | 0.72% |
| 26 Aug 2021 | 75.90 | 75.00 | 79.20 | 75.00 | 3205455 | 0.86% |
| 25 Aug 2021 | 75.25 | 76.20 | 76.85 | 74.85 | 3288014 | -0.79% |
| 24 Aug 2021 | 75.85 | 72.50 | 77.30 | 70.40 | 5932687 | 7.06% |
| 23 Aug 2021 | 70.85 | 78.55 | 79.25 | 70.00 | 6691097 | -8.28% |
| 20 Aug 2021 | 77.25 | 79.00 | 79.00 | 76.55 | 2278518 | -3.07% |
| 18 Aug 2021 | 79.70 | 81.10 | 81.90 | 79.10 | 1913392 | -1.24% |
| 17 Aug 2021 | 80.70 | 80.80 | 82.25 | 80.00 | 1812229 | -0.62% |
| 16 Aug 2021 | 81.20 | 83.40 | 83.60 | 80.75 | 2762386 | -2.64% |
| 13 Aug 2021 | 83.40 | 84.90 | 85.75 | 83.00 | 1876538 | -2.06% |
| 12 Aug 2021 | 85.15 | 84.20 | 86.10 | 83.80 | 1797495 | 1.13% |
| 11 Aug 2021 | 84.20 | 83.00 | 84.70 | 79.60 | 4001923 | 1.02% |
| 10 Aug 2021 | 83.35 | 85.30 | 85.70 | 81.35 | 3000637 | -2.17% |
| 09 Aug 2021 | 85.20 | 88.15 | 88.50 | 85.00 | 2584171 | -3.29% |
| 06 Aug 2021 | 88.10 | 89.00 | 90.00 | 87.55 | 4683452 | -1.40% |
| 05 Aug 2021 | 89.35 | 86.90 | 90.40 | 84.65 | 5367462 | 2.76% |
| 04 Aug 2021 | 86.95 | 88.30 | 88.75 | 86.10 | 3091608 | -1.25% |
| 03 Aug 2021 | 88.05 | 89.45 | 89.50 | 87.15 | 5627223 | 1.62% |
| 02 Aug 2021 | 86.65 | 88.00 | 89.40 | 86.35 | 2718890 | -1.31% |
| 30 Jul 2021 | 87.80 | 87.00 | 88.65 | 86.30 | 2736133 | 1.21% |
| 29 Jul 2021 | 86.75 | 85.80 | 87.30 | 85.25 | 4885087 | 2.06% |
| 28 Jul 2021 | 85.00 | 86.40 | 87.40 | 84.50 | 3922253 | -1.39% |
| 27 Jul 2021 | 86.20 | 88.30 | 89.30 | 85.75 | 3083826 | -2.60% |
| 26 Jul 2021 | 88.50 | 88.50 | 91.45 | 87.60 | 4509351 | -0.17% |
| 23 Jul 2021 | 88.65 | 90.10 | 90.80 | 87.80 | 2844504 | -1.06% |
| 22 Jul 2021 | 89.60 | 88.80 | 91.05 | 87.65 | 2503446 | 2.34% |
| 20 Jul 2021 | 87.55 | 91.85 | 92.65 | 87.20 | 5035096 | -4.94% |
| 19 Jul 2021 | 92.10 | 92.85 | 93.90 | 91.00 | 3792357 | -2.33% |
| 16 Jul 2021 | 94.30 | 92.50 | 95.50 | 91.00 | 4417600 | 2.00% |
| 15 Jul 2021 | 92.45 | 93.20 | 94.95 | 91.70 | 3466603 | -0.38% |
| 14 Jul 2021 | 92.80 | 94.90 | 94.90 | 92.50 | 3212878 | -2.47% |
| 13 Jul 2021 | 95.15 | 97.70 | 97.95 | 94.05 | 5031776 | -1.60% |
| 12 Jul 2021 | 96.70 | 95.50 | 98.50 | 93.70 | 14802249 | 2.11% |
| 09 Jul 2021 | 94.70 | 89.50 | 95.40 | 89.05 | 14649058 | 4.41% |
| 08 Jul 2021 | 90.70 | 89.25 | 92.85 | 89.10 | 6746312 | 1.23% |
| 07 Jul 2021 | 89.60 | 90.50 | 91.90 | 88.25 | 3420804 | -2.08% |
| 06 Jul 2021 | 91.50 | 91.55 | 92.85 | 91.00 | 9211076 | 0.83% |
| 05 Jul 2021 | 90.75 | 90.95 | 91.70 | 89.65 | 7225120 | 0.72% |
| 02 Jul 2021 | 90.10 | 89.00 | 90.80 | 88.10 | 13408596 | 3.38% |
| 01 Jul 2021 | 87.15 | 87.40 | 87.70 | 85.55 | 4780767 | 0.35% |
| 30 Jun 2021 | 86.85 | 85.75 | 87.85 | 83.25 | 7512540 | 1.46% |
| 29 Jun 2021 | 85.60 | 86.85 | 86.95 | 84.50 | 2996465 | -1.10% |
| 28 Jun 2021 | 86.55 | 83.75 | 87.00 | 82.60 | 9575550 | 4.03% |
| 25 Jun 2021 | 83.20 | 84.25 | 84.60 | 82.70 | 2306350 | -0.89% |
| 24 Jun 2021 | 83.95 | 85.00 | 85.70 | 83.15 | 1975181 | -0.59% |
| 23 Jun 2021 | 84.45 | 85.00 | 86.00 | 84.00 | 3271815 | 0.18% |
| 22 Jun 2021 | 84.30 | 84.25 | 86.50 | 84.05 | 3810746 | 0.84% |
| 21 Jun 2021 | 83.60 | 83.00 | 85.10 | 82.50 | 6222732 | -0.42% |
| 18 Jun 2021 | 83.95 | 84.80 | 85.85 | 79.00 | 5762569 | -0.12% |
| 17 Jun 2021 | 84.05 | 85.70 | 89.10 | 83.70 | 6732754 | -3.28% |
| 16 Jun 2021 | 86.90 | 90.00 | 90.00 | 86.20 | 5528843 | -3.34% |
| 15 Jun 2021 | 89.90 | 92.25 | 93.20 | 89.70 | 7259554 | -2.02% |
| 14 Jun 2021 | 91.75 | 91.00 | 94.00 | 87.10 | 16780430 | 1.44% |
| 11 Jun 2021 | 90.45 | 86.85 | 92.00 | 86.15 | 23181204 | 5.17% |
| 10 Jun 2021 | 86.00 | 82.05 | 86.65 | 81.60 | 9522954 | 5.59% |
| 09 Jun 2021 | 81.45 | 82.00 | 83.20 | 80.75 | 4326308 | -0.55% |
| 08 Jun 2021 | 81.90 | 82.60 | 83.40 | 81.10 | 2837502 | -0.49% |
| 07 Jun 2021 | 82.30 | 81.70 | 83.75 | 81.55 | 4226314 | 1.29% |
| 04 Jun 2021 | 81.25 | 82.20 | 82.25 | 80.00 | 3382359 | -0.43% |
| 03 Jun 2021 | 81.60 | 81.25 | 82.40 | 81.05 | 3026838 | 1.24% |
| 02 Jun 2021 | 80.60 | 78.85 | 80.90 | 78.60 | 4108673 | 3.07% |
| 01 Jun 2021 | 78.20 | 83.00 | 83.00 | 77.60 | 8712142 | -3.40% |
| 31 May 2021 | 80.95 | 86.00 | 86.40 | 79.75 | 10757057 | -2.94% |
| 28 May 2021 | 83.40 | 87.60 | 87.90 | 82.55 | 7819160 | -5.33% |
| 27 May 2021 | 88.10 | 88.20 | 89.10 | 86.00 | 9739472 | 0.92% |
| 26 May 2021 | 87.30 | 88.00 | 89.10 | 86.45 | 3270171 | -0.40% |
| 25 May 2021 | 87.65 | 87.40 | 88.80 | 87.05 | 5052308 | 2.63% |
| 24 May 2021 | 85.40 | 88.25 | 89.50 | 85.15 | 8713919 | -3.12% |
| 21 May 2021 | 88.15 | 83.95 | 89.25 | 83.60 | 15237993 | 5.82% |
| 20 May 2021 | 83.30 | 81.70 | 84.80 | 80.80 | 5389725 | 2.46% |
| 19 May 2021 | 81.30 | 80.40 | 82.85 | 80.05 | 4783889 | 1.25% |
| 18 May 2021 | 80.30 | 79.95 | 81.75 | 79.85 | 3101587 | 1.39% |
| 17 May 2021 | 79.20 | 79.00 | 79.50 | 77.30 | 2030823 | 0.96% |
| 14 May 2021 | 78.45 | 80.00 | 80.45 | 77.10 | 3197684 | -0.95% |
| 12 May 2021 | 79.20 | 81.60 | 82.45 | 78.40 | 3758910 | -2.28% |
| 11 May 2021 | 81.05 | 79.90 | 83.60 | 78.85 | 6163785 | 0.12% |
| 10 May 2021 | 80.95 | 77.60 | 81.75 | 77.40 | 8419343 | 5.47% |
| 07 May 2021 | 76.75 | 74.75 | 77.25 | 74.30 | 4155615 | 3.51% |
| 06 May 2021 | 74.15 | 74.75 | 76.05 | 73.30 | 2047364 | -0.87% |
| 05 May 2021 | 74.80 | 75.00 | 75.35 | 74.10 | 1538591 | 0.54% |
| 04 May 2021 | 74.40 | 74.60 | 77.40 | 74.05 | 4530856 | 1.09% |
| 03 May 2021 | 73.60 | 73.50 | 74.35 | 72.65 | 2544608 | -1.41% |
| 30 Apr 2021 | 74.65 | 74.80 | 76.00 | 74.40 | 1522862 | -1.52% |
| 29 Apr 2021 | 75.80 | 76.10 | 77.75 | 75.50 | 2837685 | 0.26% |
| 28 Apr 2021 | 75.60 | 75.00 | 77.20 | 74.50 | 2923318 | 1.48% |
| 27 Apr 2021 | 74.50 | 74.00 | 75.15 | 73.55 | 2107670 | 1.15% |
| 26 Apr 2021 | 73.65 | 74.40 | 75.50 | 73.20 | 1838676 | -1.01% |
| 23 Apr 2021 | 74.40 | 72.85 | 75.45 | 72.80 | 2690250 | 1.43% |
| 22 Apr 2021 | 73.35 | 73.45 | 74.50 | 71.65 | 2299110 | -2.13% |
| 20 Apr 2021 | 74.95 | 77.00 | 78.40 | 73.65 | 5191312 | -2.28% |
| 19 Apr 2021 | 76.70 | 70.00 | 77.85 | 69.20 | 11408813 | 2.47% |
| 16 Apr 2021 | 74.85 | 74.10 | 75.75 | 73.70 | 3852128 | 1.15% |
| 15 Apr 2021 | 74.00 | 74.60 | 75.30 | 72.50 | 3923469 | -2.31% |
| 13 Apr 2021 | 75.75 | 73.00 | 76.95 | 73.00 | 6373998 | 2.57% |
| 12 Apr 2021 | 73.85 | 76.35 | 77.00 | 72.15 | 7056485 | -7.28% |
| 09 Apr 2021 | 79.65 | 80.50 | 81.45 | 78.15 | 4827930 | -1.36% |
| 08 Apr 2021 | 80.75 | 80.50 | 82.60 | 80.00 | 7840459 | 2.22% |
| 07 Apr 2021 | 79.00 | 78.90 | 79.60 | 78.20 | 2353269 | 0.57% |
| 06 Apr 2021 | 78.55 | 78.75 | 80.50 | 77.35 | 3861013 | 0.26% |
| 05 Apr 2021 | 78.35 | 81.90 | 82.35 | 76.75 | 4772662 | -3.39% |
| 01 Apr 2021 | 81.10 | 79.50 | 82.40 | 79.50 | 3286735 | 2.66% |
| 31 Mar 2021 | 79.00 | 80.25 | 81.20 | 78.55 | 3068416 | -1.37% |
| 30 Mar 2021 | 80.10 | 80.95 | 83.00 | 79.05 | 5215439 | 1.59% |
| 26 Mar 2021 | 78.85 | 74.50 | 79.60 | 74.25 | 7213118 | 7.50% |
| 25 Mar 2021 | 73.35 | 76.75 | 76.75 | 71.25 | 8686231 | -4.86% |
| 24 Mar 2021 | 77.10 | 80.10 | 80.45 | 76.25 | 6458759 | -4.76% |
| 23 Mar 2021 | 80.95 | 83.80 | 85.00 | 80.70 | 5969236 | -3.40% |
| 22 Mar 2021 | 83.80 | 83.00 | 84.85 | 81.50 | 3529398 | -0.71% |
| 19 Mar 2021 | 84.40 | 81.10 | 84.90 | 76.75 | 7737820 | 2.18% |
| 18 Mar 2021 | 82.60 | 86.00 | 87.00 | 81.05 | 3502614 | -3.39% |
| 17 Mar 2021 | 85.50 | 90.00 | 90.00 | 84.80 | 5739286 | -2.40% |
| 16 Mar 2021 | 87.60 | 86.15 | 91.00 | 84.50 | 3272768 | 1.92% |
| 15 Mar 2021 | 85.95 | 87.30 | 87.60 | 84.30 | 2554535 | -1.38% |
| 12 Mar 2021 | 87.15 | 87.10 | 88.70 | 85.15 | 3332424 | 0.40% |
| 10 Mar 2021 | 86.80 | 86.10 | 88.65 | 84.55 | 3780907 | 1.82% |
| 09 Mar 2021 | 85.25 | 90.00 | 90.10 | 84.70 | 5582786 | -4.70% |
| 08 Mar 2021 | 89.45 | 90.00 | 92.00 | 89.10 | 2448176 | 0.62% |
| 05 Mar 2021 | 88.90 | 92.75 | 93.80 | 88.30 | 5599835 | -4.10% |
| 04 Mar 2021 | 92.70 | 91.45 | 94.00 | 90.20 | 4431497 | 0.11% |
| 03 Mar 2021 | 92.60 | 94.60 | 95.40 | 91.90 | 3872566 | -1.33% |
| 02 Mar 2021 | 93.85 | 92.65 | 96.80 | 92.10 | 9359435 | 1.57% |
| 01 Mar 2021 | 92.40 | 89.80 | 93.80 | 87.50 | 8622056 | 3.76% |
| 26 Feb 2021 | 89.05 | 88.50 | 91.25 | 88.00 | 3950768 | -2.41% |
| 25 Feb 2021 | 91.25 | 90.50 | 91.90 | 90.10 | 5317612 | 2.07% |
| 24 Feb 2021 | 89.40 | 89.45 | 89.90 | 88.70 | 2271436 | 0.79% |
| 23 Feb 2021 | 88.70 | 88.60 | 90.35 | 87.25 | 4929723 | 1.14% |
| 22 Feb 2021 | 87.70 | 89.70 | 91.50 | 86.80 | 6767579 | -1.24% |
| 19 Feb 2021 | 88.80 | 89.35 | 92.70 | 86.60 | 11055714 | 0.06% |
| 18 Feb 2021 | 88.75 | 91.70 | 94.55 | 88.05 | 10812723 | -2.53% |
| 17 Feb 2021 | 91.05 | 83.05 | 91.15 | 83.00 | 19945261 | 9.83% |
| 16 Feb 2021 | 82.90 | 86.45 | 86.70 | 82.00 | 6224116 | -2.53% |
| 15 Feb 2021 | 85.05 | 86.10 | 87.80 | 84.20 | 5326441 | 0.89% |
| 12 Feb 2021 | 84.30 | 90.00 | 90.00 | 83.50 | 10049591 | -6.49% |
| 11 Feb 2021 | 90.15 | 91.00 | 93.70 | 85.75 | 14558818 | -0.83% |
| 10 Feb 2021 | 90.90 | 90.55 | 95.00 | 87.55 | 19792439 | 0.94% |
| 09 Feb 2021 | 90.05 | 99.85 | 99.85 | 89.60 | 23495137 | -9.54% |
| 08 Feb 2021 | 99.55 | 83.30 | 99.65 | 83.30 | 78773825 | 19.87% |
| 05 Feb 2021 | 83.05 | 75.00 | 85.65 | 74.15 | 41316352 | 10.22% |
| 04 Feb 2021 | 75.35 | 77.00 | 79.70 | 74.10 | 24124112 | -2.84% |
| 03 Feb 2021 | 77.55 | 68.80 | 78.75 | 66.80 | 39338638 | 13.13% |
| 02 Feb 2021 | 68.55 | 68.00 | 69.70 | 65.65 | 23139333 | 2.24% |
| 01 Feb 2021 | 67.05 | 59.80 | 68.00 | 58.60 | 38689577 | 13.74% |
| 29 Jan 2021 | 58.95 | 60.10 | 60.90 | 57.55 | 5197898 | -1.59% |
| 28 Jan 2021 | 59.90 | 57.90 | 60.25 | 57.80 | 6397187 | 1.18% |
| 27 Jan 2021 | 59.20 | 60.05 | 60.05 | 58.05 | 5677723 | -1.33% |
| 25 Jan 2021 | 60.00 | 58.50 | 61.00 | 57.60 | 12213194 | 5.08% |
| 22 Jan 2021 | 57.10 | 58.85 | 59.50 | 56.85 | 5986470 | -2.97% |
| 21 Jan 2021 | 58.85 | 60.75 | 61.05 | 58.10 | 5056439 | -2.24% |
| 20 Jan 2021 | 60.20 | 59.65 | 62.15 | 59.50 | 7164109 | 0.75% |
| 19 Jan 2021 | 59.75 | 60.30 | 60.55 | 59.20 | 3948172 | 1.53% |
| 18 Jan 2021 | 58.85 | 61.95 | 61.95 | 58.05 | 7524918 | -5.23% |
| 15 Jan 2021 | 62.10 | 61.85 | 63.20 | 61.30 | 6839991 | 0.32% |
| 14 Jan 2021 | 61.90 | 62.00 | 62.20 | 61.00 | 4169645 | 0.24% |
| 13 Jan 2021 | 61.75 | 61.95 | 62.75 | 60.20 | 7332162 | 0.65% |
| 12 Jan 2021 | 61.35 | 61.00 | 62.25 | 60.20 | 5241048 | 0.49% |
| 11 Jan 2021 | 61.05 | 62.90 | 63.35 | 60.15 | 6058218 | -2.63% |
| 08 Jan 2021 | 62.70 | 63.45 | 63.45 | 62.05 | 5958659 | 0.08% |
| 07 Jan 2021 | 62.65 | 62.45 | 64.40 | 61.85 | 10135756 | 1.62% |
| 06 Jan 2021 | 61.65 | 63.25 | 63.70 | 59.65 | 9829427 | -2.30% |
| 05 Jan 2021 | 63.10 | 63.00 | 64.50 | 62.00 | 11354743 | -1.17% |
| 04 Jan 2021 | 63.85 | 61.50 | 64.20 | 61.10 | 20678839 | 4.93% |
| 01 Jan 2021 | 60.85 | 57.75 | 61.90 | 57.55 | 27886277 | 5.55% |
| 31 Dec 2020 | 57.65 | 58.80 | 58.90 | 57.50 | 4714785 | -2.12% |
| 30 Dec 2020 | 58.90 | 60.20 | 60.25 | 58.50 | 7852524 | -1.51% |
| 29 Dec 2020 | 59.80 | 60.50 | 60.85 | 58.00 | 18656929 | 0.76% |
| 28 Dec 2020 | 59.35 | 58.00 | 60.15 | 56.80 | 14988098 | 3.31% |
| 24 Dec 2020 | 57.45 | 57.40 | 58.40 | 54.60 | 16677325 | 1.32% |
| 23 Dec 2020 | 56.70 | 51.75 | 57.20 | 51.70 | 17852132 | 10.63% |
| 22 Dec 2020 | 51.25 | 49.20 | 53.00 | 47.40 | 18737233 | 0.89% |
| 21 Dec 2020 | 50.80 | 56.00 | 56.45 | 48.10 | 14147203 | -10.09% |
| 18 Dec 2020 | 56.50 | 57.10 | 57.60 | 56.05 | 5515972 | -2.33% |
| 17 Dec 2020 | 57.85 | 58.75 | 59.15 | 56.90 | 6831737 | -1.36% |
| 16 Dec 2020 | 58.65 | 57.90 | 59.00 | 57.10 | 8997624 | 2.27% |
| 15 Dec 2020 | 57.35 | 57.70 | 57.70 | 56.20 | 6923912 | -0.61% |
| 14 Dec 2020 | 57.70 | 57.10 | 58.55 | 57.00 | 9403828 | 1.23% |
| 11 Dec 2020 | 57.00 | 55.00 | 57.50 | 55.00 | 11849580 | 2.89% |
| 10 Dec 2020 | 55.40 | 57.40 | 57.40 | 54.30 | 15075715 | -3.65% |
| 09 Dec 2020 | 57.50 | 59.65 | 60.10 | 57.00 | 18345765 | -2.71% |
| 08 Dec 2020 | 59.10 | 58.60 | 60.60 | 55.20 | 49518026 | 3.68% |
| 07 Dec 2020 | 57.00 | 53.00 | 58.00 | 52.70 | 29545432 | 10.36% |
| 04 Dec 2020 | 51.65 | 49.70 | 52.25 | 49.20 | 27789313 | 7.83% |
| 03 Dec 2020 | 47.90 | 46.75 | 48.40 | 46.20 | 12111189 | 4.13% |
| 02 Dec 2020 | 46.00 | 45.15 | 46.60 | 44.80 | 13513252 | 2.79% |
| 01 Dec 2020 | 44.75 | 44.40 | 45.20 | 43.90 | 8333477 | 2.64% |
| 27 Nov 2020 | 43.60 | 42.65 | 44.00 | 42.65 | 7369680 | 2.71% |
| 26 Nov 2020 | 42.45 | 42.60 | 43.05 | 41.85 | 4942936 | -0.12% |
| 25 Nov 2020 | 42.50 | 43.40 | 44.20 | 42.00 | 9751259 | -1.39% |
| 24 Nov 2020 | 43.10 | 44.45 | 44.70 | 42.55 | 12201110 | -1.37% |
| 23 Nov 2020 | 43.70 | 41.65 | 44.40 | 41.65 | 19363595 | 5.05% |
| 20 Nov 2020 | 41.60 | 41.30 | 41.95 | 40.50 | 10879989 | 0.60% |
| 19 Nov 2020 | 41.35 | 40.35 | 42.65 | 40.00 | 16583745 | 2.35% |
| 18 Nov 2020 | 40.40 | 39.75 | 41.05 | 39.40 | 9681840 | 1.64% |
| 17 Nov 2020 | 39.75 | 39.20 | 40.20 | 39.15 | 10269698 | 2.19% |
| 14 Nov 2020 | 38.90 | 39.35 | 39.60 | 38.65 | 2418581 | 0.00% |
| 13 Nov 2020 | 38.90 | 37.50 | 39.20 | 37.20 | 11711264 | 2.23% |
| 12 Nov 2020 | 38.05 | 36.90 | 38.50 | 36.65 | 15498621 | 3.26% |
| 11 Nov 2020 | 36.85 | 37.10 | 37.70 | 36.50 | 13123368 | 2.08% |
| 10 Nov 2020 | 36.10 | 35.75 | 36.75 | 35.15 | 10319981 | 1.69% |
| 09 Nov 2020 | 35.50 | 35.00 | 35.70 | 34.90 | 5562725 | 2.01% |
| 06 Nov 2020 | 34.80 | 34.95 | 35.45 | 34.65 | 4278639 | -0.43% |
| 05 Nov 2020 | 34.95 | 34.40 | 35.20 | 34.40 | 4616992 | 2.04% |
| 04 Nov 2020 | 34.25 | 33.85 | 34.50 | 33.60 | 4295198 | 0.29% |
| 03 Nov 2020 | 34.15 | 34.25 | 34.85 | 33.90 | 5266335 | 1.49% |
| 02 Nov 2020 | 33.65 | 33.60 | 34.25 | 33.45 | 3494163 | -0.74% |
| 30 Oct 2020 | 33.90 | 33.65 | 34.45 | 33.15 | 5004914 | 0.74% |
| 29 Oct 2020 | 33.65 | 34.20 | 34.20 | 33.35 | 3004035 | -1.61% |
| 28 Oct 2020 | 34.20 | 34.90 | 35.10 | 33.50 | 5261107 | -2.01% |
| 27 Oct 2020 | 34.90 | 34.90 | 35.30 | 34.20 | 5594289 | -0.99% |
| 26 Oct 2020 | 35.25 | 35.80 | 35.85 | 34.70 | 6795302 | -0.70% |
| 23 Oct 2020 | 35.50 | 33.55 | 36.75 | 33.40 | 16202978 | 6.93% |
| 22 Oct 2020 | 33.20 | 33.60 | 34.20 | 32.80 | 5943099 | -1.63% |
| 21 Oct 2020 | 33.75 | 33.30 | 34.35 | 33.20 | 8080993 | 1.96% |
| 20 Oct 2020 | 33.10 | 32.70 | 33.40 | 32.70 | 3643472 | -0.15% |
| 19 Oct 2020 | 33.15 | 32.65 | 33.60 | 32.50 | 6976026 | 1.53% |
| 16 Oct 2020 | 32.65 | 31.05 | 33.20 | 31.05 | 5686495 | 5.15% |
| 15 Oct 2020 | 31.05 | 31.60 | 32.35 | 30.95 | 6771055 | -2.05% |
| 14 Oct 2020 | 31.70 | 32.50 | 32.55 | 30.90 | 8485555 | -2.46% |
| 13 Oct 2020 | 32.50 | 32.85 | 32.95 | 32.35 | 2654065 | -1.66% |
| 12 Oct 2020 | 33.05 | 33.50 | 34.15 | 32.60 | 3534376 | -2.07% |
| 09 Oct 2020 | 33.75 | 33.70 | 34.20 | 33.40 | 3827388 | -1.32% |
| 08 Oct 2020 | 34.20 | 34.25 | 34.80 | 33.60 | 4497013 | -0.15% |
| 07 Oct 2020 | 34.25 | 34.10 | 34.95 | 33.60 | 5886565 | 0.29% |
| 06 Oct 2020 | 34.15 | 34.50 | 34.90 | 33.95 | 4275377 | -1.73% |
| 05 Oct 2020 | 34.75 | 35.50 | 35.80 | 34.30 | 5152651 | -1.97% |
| 01 Oct 2020 | 35.45 | 35.55 | 36.15 | 35.15 | 7042055 | -0.42% |
| 30 Sep 2020 | 35.60 | 35.35 | 36.00 | 34.20 | 11347832 | 0.42% |
| 29 Sep 2020 | 35.45 | 35.40 | 36.20 | 34.80 | 12968796 | -0.14% |
| 28 Sep 2020 | 35.50 | 34.15 | 35.80 | 33.60 | 14142318 | 4.72% |
| 25 Sep 2020 | 33.90 | 30.40 | 34.50 | 29.80 | 20571454 | 13.57% |
| 24 Sep 2020 | 29.85 | 30.45 | 30.60 | 29.50 | 5451799 | -2.93% |
| 23 Sep 2020 | 30.75 | 31.30 | 31.80 | 30.15 | 5853131 | -0.16% |
| 22 Sep 2020 | 30.80 | 31.40 | 31.60 | 29.70 | 10700406 | -2.07% |
| 21 Sep 2020 | 31.45 | 32.80 | 33.20 | 30.85 | 7097478 | -3.97% |
| 18 Sep 2020 | 32.75 | 33.50 | 33.75 | 32.40 | 5647380 | -2.24% |
| 17 Sep 2020 | 33.50 | 33.55 | 33.75 | 32.60 | 5483915 | -0.30% |
| 16 Sep 2020 | 33.60 | 34.15 | 34.20 | 33.30 | 5361881 | -1.32% |
| 15 Sep 2020 | 34.05 | 33.45 | 34.50 | 33.20 | 10442144 | 2.56% |
| 14 Sep 2020 | 33.20 | 31.85 | 33.50 | 31.80 | 13069536 | 5.40% |
| 11 Sep 2020 | 31.50 | 31.30 | 31.65 | 30.90 | 6246973 | 0.96% |
| 10 Sep 2020 | 31.20 | 31.40 | 31.75 | 30.60 | 8076892 | 1.46% |
| 09 Sep 2020 | 30.75 | 31.80 | 31.95 | 29.65 | 13598638 | -5.09% |
| 08 Sep 2020 | 32.40 | 33.90 | 33.90 | 32.10 | 6523814 | -4.14% |
| 07 Sep 2020 | 33.80 | 34.20 | 34.50 | 33.45 | 5646611 | -0.15% |
| 04 Sep 2020 | 33.85 | 34.00 | 34.50 | 33.25 | 6617718 | -2.87% |
| 03 Sep 2020 | 34.85 | 34.90 | 35.30 | 34.60 | 4718593 | 0.87% |
| 02 Sep 2020 | 34.55 | 34.00 | 34.90 | 33.45 | 8371418 | 2.52% |
| 01 Sep 2020 | 33.70 | 34.00 | 34.50 | 33.00 | 7664520 | -1.03% |
| 31 Aug 2020 | 34.05 | 36.80 | 36.80 | 33.60 | 16083716 | -6.46% |
| 28 Aug 2020 | 36.40 | 36.60 | 36.90 | 36.25 | 11358798 | 0.00% |
| 27 Aug 2020 | 36.40 | 36.25 | 37.25 | 36.00 | 20190978 | 1.11% |
| 26 Aug 2020 | 36.00 | 36.00 | 36.50 | 35.75 | 11601791 | 0.56% |
| 25 Aug 2020 | 35.80 | 36.20 | 36.70 | 35.55 | 11995755 | -0.56% |
| 24 Aug 2020 | 36.00 | 36.75 | 37.00 | 35.60 | 19036749 | -1.10% |
| 21 Aug 2020 | 36.40 | 37.00 | 37.45 | 35.80 | 17273373 | -0.82% |
| 20 Aug 2020 | 36.70 | 35.90 | 38.20 | 35.35 | 42925858 | 1.24% |
| 19 Aug 2020 | 36.25 | 33.50 | 37.30 | 33.15 | 51849537 | 8.86% |
| 18 Aug 2020 | 33.30 | 33.05 | 33.60 | 32.50 | 8881827 | 0.76% |
| 17 Aug 2020 | 33.05 | 33.50 | 33.75 | 32.75 | 13571945 | 2.96% |
| 14 Aug 2020 | 32.10 | 32.15 | 33.40 | 31.50 | 28748217 | 1.58% |
| 13 Aug 2020 | 31.60 | 31.20 | 32.25 | 30.80 | 19327313 | 1.44% |
| 12 Aug 2020 | 31.15 | 31.55 | 31.90 | 31.00 | 8622436 | -1.74% |
| 11 Aug 2020 | 31.70 | 30.95 | 31.90 | 30.80 | 16946555 | 3.43% |
| 10 Aug 2020 | 30.65 | 31.10 | 31.15 | 30.50 | 5073495 | -0.49% |
| 07 Aug 2020 | 30.80 | 31.15 | 31.25 | 30.65 | 5341330 | -0.65% |
| 06 Aug 2020 | 31.00 | 31.45 | 31.75 | 30.65 | 6483791 | -0.96% |
| 05 Aug 2020 | 31.30 | 30.10 | 31.80 | 30.10 | 14090314 | 4.51% |
| 04 Aug 2020 | 29.95 | 29.60 | 30.15 | 29.60 | 6031993 | 1.70% |
| 03 Aug 2020 | 29.45 | 29.00 | 29.60 | 28.80 | 5566807 | 1.55% |
| 31 Jul 2020 | 29.00 | 28.65 | 29.20 | 27.50 | 10733943 | 0.17% |
| 30 Jul 2020 | 28.95 | 30.10 | 30.35 | 28.75 | 16904624 | -3.66% |
| 29 Jul 2020 | 30.05 | 29.70 | 30.55 | 29.65 | 11621572 | 0.17% |
| 28 Jul 2020 | 30.00 | 30.00 | 30.55 | 29.60 | 16493474 | 0.50% |
| 27 Jul 2020 | 29.85 | 31.50 | 31.50 | 29.50 | 20036775 | -4.94% |
| 24 Jul 2020 | 31.40 | 31.50 | 31.80 | 30.90 | 13857625 | -1.41% |
| 23 Jul 2020 | 31.85 | 31.70 | 32.20 | 31.60 | 8951143 | -0.16% |
| 22 Jul 2020 | 31.90 | 32.40 | 32.70 | 31.55 | 16000976 | -1.24% |
| 21 Jul 2020 | 32.30 | 33.00 | 33.50 | 32.10 | 18697589 | -0.31% |
| 20 Jul 2020 | 32.40 | 32.20 | 33.15 | 31.65 | 15659813 | 0.78% |
| 17 Jul 2020 | 32.15 | 31.45 | 32.60 | 31.25 | 19436529 | 2.23% |
| 16 Jul 2020 | 31.45 | 31.00 | 31.90 | 30.25 | 14491741 | 0.32% |
| 15 Jul 2020 | 31.35 | 32.00 | 32.45 | 31.15 | 13710571 | -1.10% |
| 14 Jul 2020 | 31.70 | 32.75 | 32.75 | 31.15 | 18829946 | -3.65% |
| 13 Jul 2020 | 32.90 | 33.60 | 34.10 | 32.75 | 17865363 | -1.94% |
| 10 Jul 2020 | 33.55 | 33.40 | 34.15 | 32.75 | 25996111 | -0.59% |
| 09 Jul 2020 | 33.75 | 33.50 | 34.40 | 33.15 | 46727815 | 3.37% |
| 08 Jul 2020 | 32.65 | 33.20 | 34.10 | 32.40 | 39830471 | -1.51% |
| 07 Jul 2020 | 33.15 | 32.35 | 33.60 | 31.90 | 46253614 | 3.27% |
| 06 Jul 2020 | 32.10 | 31.00 | 32.60 | 30.55 | 38516415 | 5.42% |
| 03 Jul 2020 | 30.45 | 30.95 | 31.15 | 30.30 | 13428603 | -0.81% |
| 02 Jul 2020 | 30.70 | 30.20 | 31.25 | 29.85 | 17747417 | 2.68% |
| 01 Jul 2020 | 29.90 | 29.30 | 30.20 | 29.05 | 15556007 | 2.57% |
| 30 Jun 2020 | 29.15 | 30.40 | 30.75 | 28.85 | 17550951 | -2.51% |
| 29 Jun 2020 | 29.90 | 31.00 | 31.25 | 29.70 | 16972161 | -3.70% |
| 26 Jun 2020 | 31.05 | 32.45 | 33.30 | 30.70 | 30346484 | -3.27% |
| 25 Jun 2020 | 32.10 | 31.80 | 32.60 | 30.50 | 36312767 | 0.00% |
| 24 Jun 2020 | 32.10 | 32.70 | 34.95 | 31.75 | 70459459 | 0.16% |
| 23 Jun 2020 | 32.05 | 31.50 | 32.40 | 31.30 | 21509204 | 3.39% |
| 22 Jun 2020 | 31.00 | 31.55 | 31.65 | 30.75 | 21992956 | -1.12% |
| 19 Jun 2020 | 31.35 | 29.35 | 31.75 | 29.35 | 45692202 | 6.81% |
| 18 Jun 2020 | 29.35 | 27.80 | 29.70 | 27.55 | 26610887 | 5.39% |
| 17 Jun 2020 | 27.85 | 28.00 | 28.60 | 27.60 | 18996639 | -1.42% |
| 16 Jun 2020 | 28.25 | 30.00 | 30.30 | 27.60 | 26085924 | -3.09% |
| 15 Jun 2020 | 29.15 | 30.75 | 30.75 | 28.90 | 26295288 | -4.58% |
| 12 Jun 2020 | 30.55 | 27.30 | 30.75 | 27.30 | 41851869 | 3.74% |
| 11 Jun 2020 | 29.45 | 31.00 | 31.00 | 29.30 | 18706718 | -4.54% |
| 10 Jun 2020 | 30.85 | 30.00 | 31.25 | 29.30 | 26545416 | 2.49% |
| 09 Jun 2020 | 30.10 | 31.40 | 31.50 | 29.80 | 24782041 | -3.68% |
| 08 Jun 2020 | 31.25 | 32.40 | 33.30 | 30.70 | 54445788 | 2.97% |
| 05 Jun 2020 | 30.35 | 27.30 | 31.05 | 27.25 | 62876984 | 12.41% |
| 04 Jun 2020 | 27.00 | 26.00 | 27.30 | 25.60 | 30400682 | 2.86% |
| 03 Jun 2020 | 26.25 | 27.80 | 28.00 | 25.80 | 33074203 | -3.31% |
| 02 Jun 2020 | 27.15 | 27.50 | 27.60 | 26.50 | 49678046 | 6.05% |
| 01 Jun 2020 | 25.60 | 24.50 | 27.50 | 24.30 | 62468760 | 11.55% |
| 29 May 2020 | 22.95 | 23.05 | 24.35 | 22.65 | 47803350 | -2.34% |
| 28 May 2020 | 23.50 | 21.70 | 24.25 | 21.15 | 41946639 | 10.07% |
| 27 May 2020 | 21.35 | 21.60 | 21.70 | 21.10 | 12851252 | -0.23% |
| 26 May 2020 | 21.40 | 21.10 | 22.00 | 21.10 | 15992611 | 2.15% |
| 22 May 2020 | 20.95 | 21.50 | 21.65 | 20.75 | 15490735 | -3.23% |
| 21 May 2020 | 21.65 | 21.80 | 22.40 | 21.45 | 14506776 | -0.46% |
| 20 May 2020 | 21.75 | 21.50 | 22.25 | 21.40 | 12755327 | 0.69% |
| 19 May 2020 | 21.60 | 22.25 | 22.50 | 21.40 | 19114762 | -2.26% |
| 18 May 2020 | 22.10 | 23.60 | 23.60 | 21.80 | 22152869 | -7.53% |
| 15 May 2020 | 23.90 | 24.60 | 24.60 | 23.65 | 15630475 | -1.24% |
| 14 May 2020 | 24.20 | 23.80 | 24.90 | 23.25 | 21753112 | 0.21% |
| 13 May 2020 | 24.15 | 25.65 | 25.65 | 23.30 | 48804770 | 3.43% |
| 12 May 2020 | 23.35 | 23.30 | 23.60 | 21.25 | 28996790 | -0.64% |
| 11 May 2020 | 23.50 | 24.00 | 24.10 | 23.30 | 12777354 | 0.21% |
| 08 May 2020 | 23.45 | 23.90 | 24.60 | 23.25 | 16179416 | 0.86% |
| 07 May 2020 | 23.25 | 23.00 | 24.20 | 22.85 | 14364979 | -0.43% |
| 06 May 2020 | 23.35 | 23.80 | 23.80 | 22.80 | 16460188 | -0.85% |
| 05 May 2020 | 23.55 | 24.80 | 25.00 | 23.20 | 17394558 | -3.09% |
| 04 May 2020 | 24.30 | 25.00 | 25.00 | 23.80 | 19081004 | -6.54% |
| 30 Apr 2020 | 26.00 | 26.45 | 27.30 | 25.80 | 30185603 | 1.17% |
| 29 Apr 2020 | 25.70 | 25.30 | 26.20 | 25.10 | 16016252 | 1.58% |
| 28 Apr 2020 | 25.30 | 25.40 | 25.65 | 24.85 | 14199591 | 0.00% |
| 27 Apr 2020 | 25.30 | 25.10 | 25.60 | 24.55 | 19980950 | 2.85% |
| 24 Apr 2020 | 24.60 | 25.45 | 25.80 | 24.40 | 23148607 | -5.57% |
| 23 Apr 2020 | 26.05 | 26.90 | 27.55 | 25.75 | 21713438 | -2.25% |
| 22 Apr 2020 | 26.65 | 25.40 | 26.90 | 24.50 | 35307964 | 3.50% |
| 21 Apr 2020 | 25.75 | 27.00 | 27.55 | 25.20 | 35721309 | -9.81% |
| 20 Apr 2020 | 28.55 | 28.90 | 29.10 | 28.20 | 32384697 | 1.06% |
| 17 Apr 2020 | 28.25 | 28.50 | 28.95 | 27.40 | 42936292 | 5.02% |
| 16 Apr 2020 | 26.90 | 25.50 | 27.20 | 25.10 | 43878207 | 5.91% |
| 15 Apr 2020 | 25.40 | 24.90 | 27.50 | 24.65 | 68724181 | 6.05% |
| 13 Apr 2020 | 23.95 | 20.30 | 24.15 | 19.65 | 57793037 | 18.86% |
| 09 Apr 2020 | 20.15 | 18.70 | 20.80 | 18.60 | 42799894 | 11.33% |
| 08 Apr 2020 | 18.10 | 17.05 | 19.75 | 16.70 | 41708750 | 5.23% |
| 07 Apr 2020 | 17.20 | 17.55 | 17.80 | 16.20 | 31085805 | 1.47% |
| 03 Apr 2020 | 16.95 | 18.70 | 18.95 | 16.85 | 23953535 | -9.36% |
| 01 Apr 2020 | 18.70 | 18.85 | 19.15 | 18.05 | 21800044 | -0.27% |
| 31 Mar 2020 | 18.75 | 16.80 | 19.50 | 16.55 | 35478182 | 15.03% |
| 30 Mar 2020 | 16.30 | 16.50 | 17.40 | 15.85 | 25974804 | -5.78% |
| 27 Mar 2020 | 17.30 | 18.40 | 19.25 | 17.20 | 31027940 | -3.62% |
| 26 Mar 2020 | 17.95 | 18.50 | 19.20 | 17.80 | 26290715 | -1.64% |
| 25 Mar 2020 | 18.25 | 18.60 | 19.15 | 18.05 | 17638308 | -4.70% |
| 24 Mar 2020 | 19.15 | 19.90 | 20.30 | 17.80 | 14701178 | 1.59% |
| 23 Mar 2020 | 18.85 | 20.00 | 20.80 | 18.25 | 11329810 | -14.71% |
| 20 Mar 2020 | 22.10 | 20.50 | 22.65 | 19.55 | 37412801 | 10.22% |
| 19 Mar 2020 | 20.05 | 18.75 | 21.20 | 18.30 | 28051025 | -0.74% |
| 18 Mar 2020 | 20.20 | 21.70 | 22.10 | 19.75 | 27917778 | -5.61% |
| 17 Mar 2020 | 21.40 | 21.00 | 22.30 | 20.20 | 32541888 | 3.13% |
| 16 Mar 2020 | 20.75 | 21.50 | 22.30 | 20.10 | 37569750 | -11.51% |
| 13 Mar 2020 | 23.45 | 19.95 | 24.20 | 17.90 | 45336444 | 5.87% |
| 12 Mar 2020 | 22.15 | 24.20 | 24.50 | 21.65 | 50350073 | -17.50% |
| 11 Mar 2020 | 26.85 | 30.45 | 30.75 | 25.55 | 39248209 | -11.68% |
| 09 Mar 2020 | 30.40 | 32.00 | 32.00 | 29.70 | 26625056 | -7.60% |
| 06 Mar 2020 | 32.90 | 33.50 | 33.70 | 32.05 | 22621115 | -7.32% |
| 05 Mar 2020 | 35.50 | 35.60 | 36.70 | 34.90 | 30508778 | 0.14% |
| 04 Mar 2020 | 35.45 | 37.50 | 38.00 | 34.25 | 44390797 | -5.09% |
| 03 Mar 2020 | 37.35 | 36.60 | 38.40 | 35.60 | 31719990 | 5.06% |
| 02 Mar 2020 | 35.55 | 36.40 | 38.50 | 34.80 | 36763012 | -0.14% |
| 28 Feb 2020 | 35.60 | 37.00 | 37.30 | 35.20 | 22866098 | -7.53% |
| 27 Feb 2020 | 38.50 | 39.85 | 40.05 | 37.75 | 20621154 | -3.63% |
| 26 Feb 2020 | 39.95 | 40.25 | 41.00 | 39.40 | 15969598 | -1.36% |
| 25 Feb 2020 | 40.50 | 41.75 | 41.75 | 40.10 | 15975455 | -1.82% |
| 24 Feb 2020 | 41.25 | 41.30 | 43.45 | 40.40 | 24432319 | -1.32% |
| 20 Feb 2020 | 41.80 | 43.00 | 44.35 | 41.45 | 30147342 | -2.90% |
| 19 Feb 2020 | 43.05 | 42.00 | 43.50 | 40.90 | 29835301 | 3.99% |
| 18 Feb 2020 | 41.40 | 42.55 | 42.55 | 37.75 | 57426864 | -3.27% |
| 17 Feb 2020 | 42.80 | 47.20 | 47.40 | 42.50 | 20119896 | -8.84% |
| 14 Feb 2020 | 46.95 | 48.10 | 48.70 | 46.40 | 10212644 | -1.98% |
| 13 Feb 2020 | 47.90 | 47.00 | 48.65 | 46.20 | 12705773 | 2.02% |
| 12 Feb 2020 | 46.95 | 48.50 | 48.50 | 46.55 | 11314379 | -2.29% |
| 11 Feb 2020 | 48.05 | 49.70 | 50.15 | 47.85 | 13754140 | -2.04% |
| 10 Feb 2020 | 49.05 | 51.05 | 51.10 | 48.80 | 15087628 | -4.11% |
| 07 Feb 2020 | 51.15 | 52.85 | 53.75 | 50.75 | 25780157 | -3.13% |
| 06 Feb 2020 | 52.80 | 52.55 | 53.75 | 52.05 | 12999648 | 1.15% |
| 05 Feb 2020 | 52.20 | 50.85 | 53.20 | 50.60 | 19389795 | 3.26% |
| 04 Feb 2020 | 50.55 | 49.40 | 50.80 | 49.30 | 16380952 | 3.37% |
| 03 Feb 2020 | 48.90 | 50.80 | 51.35 | 48.45 | 21597567 | -3.93% |
| 01 Feb 2020 | 50.90 | 54.55 | 56.50 | 50.10 | 14846354 | -7.03% |
| 31 Jan 2020 | 54.75 | 55.95 | 56.65 | 54.35 | 13066133 | -1.62% |
| 30 Jan 2020 | 55.65 | 57.95 | 57.95 | 55.05 | 10381880 | -3.55% |
| 29 Jan 2020 | 57.70 | 57.70 | 58.30 | 57.50 | 7593498 | 0.79% |
| 28 Jan 2020 | 57.25 | 58.25 | 59.10 | 56.85 | 11066864 | -1.63% |
| 27 Jan 2020 | 58.20 | 58.45 | 60.65 | 57.80 | 14162835 | -1.36% |
| 24 Jan 2020 | 59.00 | 58.20 | 59.80 | 58.00 | 8086924 | 1.37% |
| 23 Jan 2020 | 58.20 | 56.80 | 58.70 | 56.70 | 8971675 | 2.46% |
| 22 Jan 2020 | 56.80 | 57.80 | 58.20 | 56.55 | 6130777 | -1.05% |
| 21 Jan 2020 | 57.40 | 57.95 | 58.75 | 56.80 | 7231421 | -1.37% |
| 20 Jan 2020 | 58.20 | 59.80 | 60.15 | 57.85 | 9162601 | -2.43% |
| 17 Jan 2020 | 59.65 | 59.70 | 60.90 | 59.30 | 8964396 | -0.50% |
| 16 Jan 2020 | 59.95 | 60.45 | 61.00 | 59.30 | 13344844 | -0.08% |
| 15 Jan 2020 | 60.00 | 57.50 | 60.35 | 57.50 | 18320048 | 3.54% |
| 14 Jan 2020 | 57.95 | 57.15 | 58.40 | 56.85 | 11083429 | 1.40% |
| 13 Jan 2020 | 57.15 | 56.80 | 58.80 | 56.55 | 16602171 | 1.15% |
| 10 Jan 2020 | 56.50 | 56.65 | 58.40 | 55.60 | 17994933 | 0.36% |
| 09 Jan 2020 | 56.30 | 54.90 | 56.75 | 54.80 | 11665531 | 4.74% |
| 08 Jan 2020 | 53.75 | 54.60 | 55.25 | 53.40 | 11364758 | -2.89% |
| 07 Jan 2020 | 55.35 | 55.45 | 56.90 | 54.25 | 12284217 | 0.64% |
| 06 Jan 2020 | 55.00 | 57.60 | 57.60 | 54.65 | 10605633 | -5.34% |
| 03 Jan 2020 | 58.10 | 58.05 | 59.20 | 57.35 | 17243630 | -0.60% |
| 02 Jan 2020 | 58.45 | 55.00 | 58.80 | 55.00 | 18742116 | 6.27% |
| 01 Jan 2020 | 55.00 | 56.00 | 56.20 | 54.75 | 9941641 | -1.79% |
| 31 Dec 2019 | 56.00 | 55.25 | 56.35 | 54.95 | 13065213 | 1.36% |
| 30 Dec 2019 | 55.25 | 53.10 | 55.80 | 53.10 | 16443098 | 4.25% |
| 27 Dec 2019 | 53.00 | 53.10 | 53.60 | 52.50 | 7707339 | 0.28% |
| 26 Dec 2019 | 52.85 | 54.00 | 54.10 | 52.55 | 10614980 | -2.04% |
| 24 Dec 2019 | 53.95 | 54.10 | 54.60 | 53.70 | 10314307 | -0.46% |
| 23 Dec 2019 | 54.20 | 53.95 | 54.70 | 53.80 | 9650975 | -0.18% |
| 20 Dec 2019 | 54.30 | 53.90 | 54.80 | 53.70 | 10926665 | 0.56% |
| 19 Dec 2019 | 54.00 | 53.85 | 55.25 | 53.50 | 15403124 | -0.46% |
| 18 Dec 2019 | 54.25 | 54.00 | 54.95 | 52.70 | 16722370 | 1.59% |
| 17 Dec 2019 | 53.40 | 53.00 | 53.90 | 52.70 | 9917874 | 0.85% |
| 16 Dec 2019 | 52.95 | 54.15 | 54.15 | 52.25 | 12045382 | -1.67% |
| 13 Dec 2019 | 53.85 | 52.60 | 54.20 | 52.30 | 14757708 | 2.77% |
| 12 Dec 2019 | 52.40 | 51.25 | 52.80 | 50.50 | 13692309 | 2.85% |
| 11 Dec 2019 | 50.95 | 50.65 | 52.25 | 49.55 | 18386909 | 1.29% |
| 10 Dec 2019 | 50.30 | 52.00 | 52.45 | 49.90 | 12810025 | -3.08% |
| 09 Dec 2019 | 51.90 | 52.70 | 53.35 | 51.60 | 13992506 | -0.95% |
| 06 Dec 2019 | 52.40 | 55.70 | 56.10 | 51.90 | 19502838 | -5.84% |
| 05 Dec 2019 | 55.65 | 56.60 | 57.20 | 55.30 | 11552962 | -1.24% |
| 04 Dec 2019 | 56.35 | 55.00 | 57.50 | 54.60 | 18578593 | 1.99% |
| 03 Dec 2019 | 55.25 | 58.05 | 58.60 | 54.50 | 20982655 | -4.66% |
| 02 Dec 2019 | 57.95 | 59.85 | 60.00 | 57.40 | 15273537 | -2.52% |
| 29 Nov 2019 | 59.45 | 58.70 | 62.25 | 58.55 | 32723771 | 1.45% |
| 28 Nov 2019 | 58.60 | 57.40 | 59.00 | 56.85 | 17580353 | 2.72% |
| 27 Nov 2019 | 57.05 | 59.45 | 60.35 | 56.55 | 23482287 | -3.71% |
| 26 Nov 2019 | 59.25 | 62.00 | 62.50 | 58.90 | 25523441 | -3.42% |
| 25 Nov 2019 | 61.35 | 60.40 | 62.75 | 60.35 | 26214435 | 1.66% |
| 22 Nov 2019 | 60.35 | 61.75 | 62.85 | 59.85 | 31175998 | -2.58% |
| 21 Nov 2019 | 61.95 | 67.30 | 69.45 | 61.50 | 82113420 | 1.23% |
| 20 Nov 2019 | 61.20 | 57.00 | 61.90 | 56.75 | 35350871 | 7.27% |
