Newgen Software Technologies Ltd
NSE :NEWGEN BSE :540900 Sector : IT - SoftwareBuy, Sell or Hold NEWGEN ?
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
NEWGEN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 979.95 | 949.25 | 994.40 | 946.75 | 192299 | 3.61% |
| 09 May 2024 | 945.80 | 1005.50 | 1008.55 | 940.00 | 135461 | -5.00% |
| 08 May 2024 | 995.55 | 995.50 | 1010.00 | 982.05 | 89767 | 0.01% |
| 07 May 2024 | 995.50 | 1005.00 | 1017.00 | 968.85 | 206761 | 0.52% |
| 06 May 2024 | 990.35 | 1034.40 | 1058.10 | 981.00 | 354413 | -3.12% |
| 03 May 2024 | 1022.25 | 989.90 | 1050.00 | 975.00 | 830716 | 4.04% |
| 02 May 2024 | 982.55 | 936.00 | 997.40 | 918.00 | 1043259 | 5.76% |
| 30 Apr 2024 | 929.05 | 872.00 | 995.00 | 856.00 | 2856099 | 7.22% |
| 29 Apr 2024 | 866.45 | 808.90 | 880.00 | 799.95 | 530757 | 7.55% |
| 26 Apr 2024 | 805.60 | 807.95 | 832.00 | 796.10 | 200710 | 0.21% |
| 25 Apr 2024 | 803.95 | 757.00 | 808.40 | 752.70 | 292876 | 6.89% |
| 24 Apr 2024 | 752.15 | 749.95 | 758.75 | 746.00 | 66597 | 0.92% |
| 23 Apr 2024 | 745.30 | 738.95 | 749.85 | 734.55 | 106681 | 1.24% |
| 22 Apr 2024 | 736.15 | 739.95 | 749.95 | 734.70 | 82391 | 0.43% |
| 19 Apr 2024 | 733.00 | 737.75 | 744.00 | 724.10 | 73480 | -0.64% |
| 18 Apr 2024 | 737.75 | 752.00 | 774.00 | 735.00 | 241358 | -3.94% |
| 16 Apr 2024 | 768.00 | 747.60 | 773.95 | 747.00 | 137888 | 2.13% |
| 15 Apr 2024 | 752.00 | 761.00 | 773.10 | 740.15 | 161378 | -2.86% |
| 12 Apr 2024 | 774.15 | 814.10 | 814.10 | 768.40 | 146641 | -3.96% |
| 10 Apr 2024 | 806.05 | 842.00 | 842.60 | 800.00 | 130028 | -3.01% |
| 09 Apr 2024 | 831.10 | 825.00 | 854.00 | 818.25 | 381891 | 1.58% |
| 08 Apr 2024 | 818.15 | 816.00 | 826.90 | 801.85 | 143175 | 2.39% |
| 05 Apr 2024 | 799.05 | 789.00 | 818.95 | 788.00 | 129627 | 1.03% |
| 04 Apr 2024 | 790.90 | 798.65 | 803.90 | 786.10 | 121292 | -0.30% |
| 03 Apr 2024 | 793.25 | 792.45 | 806.25 | 782.80 | 128789 | -0.18% |
| 02 Apr 2024 | 794.65 | 800.00 | 831.95 | 790.20 | 682908 | 0.03% |
| 01 Apr 2024 | 794.45 | 812.00 | 815.00 | 787.65 | 152827 | -0.09% |
| 28 Mar 2024 | 795.20 | 809.95 | 809.95 | 785.05 | 139704 | 0.91% |
| 27 Mar 2024 | 788.00 | 760.10 | 796.45 | 760.10 | 151060 | 3.07% |
| 26 Mar 2024 | 764.55 | 770.00 | 770.00 | 754.95 | 113140 | 0.21% |
| 22 Mar 2024 | 762.95 | 742.15 | 765.00 | 731.10 | 87307 | 3.30% |
| 21 Mar 2024 | 738.60 | 725.00 | 746.00 | 725.00 | 96005 | 2.26% |
| 20 Mar 2024 | 722.25 | 715.00 | 732.00 | 710.00 | 130304 | 1.55% |
| 19 Mar 2024 | 711.20 | 719.25 | 730.00 | 704.70 | 93235 | -1.12% |
| 18 Mar 2024 | 719.25 | 728.10 | 748.25 | 715.00 | 127291 | -2.36% |
| 15 Mar 2024 | 736.60 | 742.00 | 769.10 | 688.00 | 2075683 | 0.67% |
| 14 Mar 2024 | 731.70 | 676.05 | 747.95 | 676.05 | 165179 | 2.29% |
| 13 Mar 2024 | 715.35 | 785.00 | 785.00 | 710.00 | 289285 | -6.31% |
| 12 Mar 2024 | 763.50 | 755.00 | 774.00 | 714.10 | 390191 | 2.38% |
| 11 Mar 2024 | 745.75 | 804.95 | 804.95 | 735.00 | 333510 | -5.25% |
| 07 Mar 2024 | 787.05 | 803.80 | 815.00 | 778.00 | 171881 | -2.09% |
| 06 Mar 2024 | 803.85 | 852.35 | 856.85 | 790.00 | 335124 | -5.69% |
| 05 Mar 2024 | 852.35 | 859.40 | 894.90 | 835.00 | 363912 | -0.12% |
| 04 Mar 2024 | 853.40 | 862.95 | 868.00 | 844.00 | 200292 | 0.37% |
| 02 Mar 2024 | 850.25 | 840.25 | 854.00 | 820.00 | 42857 | 1.99% |
| 01 Mar 2024 | 833.70 | 861.85 | 870.00 | 823.05 | 189695 | -1.82% |
| 29 Feb 2024 | 849.15 | 788.90 | 861.90 | 788.85 | 593788 | 7.63% |
| 28 Feb 2024 | 788.95 | 830.00 | 834.00 | 776.25 | 162207 | -4.93% |
| 27 Feb 2024 | 829.85 | 830.00 | 846.00 | 820.55 | 165696 | -0.01% |
| 26 Feb 2024 | 829.95 | 830.00 | 845.00 | 812.00 | 325879 | 3.58% |
| 23 Feb 2024 | 801.25 | 775.00 | 801.25 | 769.00 | 295815 | 5.00% |
| 22 Feb 2024 | 763.10 | 742.35 | 764.25 | 742.35 | 102565 | 0.41% |
| 21 Feb 2024 | 760.00 | 747.95 | 765.00 | 742.00 | 96645 | 1.34% |
| 20 Feb 2024 | 749.95 | 751.00 | 782.70 | 740.00 | 205986 | -0.60% |
| 19 Feb 2024 | 754.45 | 774.40 | 785.00 | 748.75 | 198700 | -4.28% |
| 16 Feb 2024 | 788.15 | 804.90 | 804.90 | 774.40 | 263399 | 2.24% |
| 15 Feb 2024 | 770.85 | 758.00 | 772.15 | 746.85 | 246623 | 4.82% |
| 14 Feb 2024 | 735.40 | 699.85 | 744.00 | 685.15 | 213379 | 2.23% |
| 13 Feb 2024 | 719.35 | 757.00 | 757.00 | 719.35 | 150138 | -5.00% |
| 12 Feb 2024 | 757.20 | 797.05 | 797.05 | 757.20 | 120389 | -5.00% |
| 09 Feb 2024 | 797.05 | 791.00 | 806.50 | 767.00 | 129999 | -1.17% |
| 08 Feb 2024 | 806.50 | 821.70 | 836.00 | 790.00 | 157247 | -1.85% |
| 07 Feb 2024 | 821.70 | 857.00 | 857.00 | 819.95 | 84784 | -2.37% |
| 06 Feb 2024 | 841.65 | 808.70 | 849.00 | 790.05 | 255556 | 4.07% |
| 05 Feb 2024 | 808.70 | 844.10 | 850.00 | 802.00 | 169939 | -4.19% |
| 02 Feb 2024 | 844.10 | 863.60 | 867.00 | 835.00 | 99256 | -2.26% |
| 01 Feb 2024 | 863.60 | 867.00 | 878.95 | 844.00 | 201860 | 1.62% |
| 31 Jan 2024 | 849.80 | 840.00 | 850.00 | 819.00 | 157865 | 0.73% |
| 30 Jan 2024 | 843.65 | 859.90 | 860.00 | 835.00 | 69621 | -0.10% |
| 29 Jan 2024 | 844.50 | 865.00 | 869.90 | 831.00 | 182467 | -1.87% |
| 25 Jan 2024 | 860.55 | 832.00 | 865.00 | 832.00 | 420852 | 3.87% |
| 24 Jan 2024 | 828.50 | 820.00 | 833.00 | 785.10 | 197549 | 1.69% |
| 23 Jan 2024 | 814.75 | 825.00 | 830.00 | 794.00 | 295022 | -1.18% |
| 20 Jan 2024 | 824.45 | 818.00 | 834.00 | 803.00 | 130095 | -1.10% |
| 19 Jan 2024 | 833.65 | 858.00 | 860.90 | 820.00 | 108998 | -0.17% |
| 18 Jan 2024 | 835.05 | 868.00 | 868.00 | 827.65 | 150244 | -4.15% |
| 17 Jan 2024 | 871.20 | 895.00 | 895.00 | 855.90 | 238040 | -3.23% |
| 16 Jan 2024 | 900.30 | 880.00 | 901.05 | 850.00 | 425034 | 4.91% |
| 15 Jan 2024 | 858.15 | 826.00 | 858.15 | 820.00 | 178646 | 5.00% |
| 12 Jan 2024 | 817.30 | 814.90 | 817.30 | 793.15 | 214218 | 5.00% |
| 11 Jan 2024 | 778.38 | 790.00 | 790.00 | 772.30 | 152071 | 0.99% |
| 10 Jan 2024 | 770.78 | 794.50 | 794.50 | 752.50 | 98978 | -1.98% |
| 09 Jan 2024 | 786.35 | 811.00 | 811.00 | 778.50 | 73524 | -1.56% |
| 08 Jan 2024 | 798.85 | 818.50 | 818.50 | 795.00 | 76753 | -0.18% |
| 05 Jan 2024 | 800.28 | 822.50 | 822.50 | 792.28 | 94551 | -0.42% |
| 04 Jan 2024 | 803.63 | 798.50 | 815.00 | 780.00 | 60115 | 1.89% |
| 03 Jan 2024 | 788.70 | 800.00 | 800.00 | 776.00 | 35861 | -0.57% |
| 02 Jan 2024 | 793.25 | 795.08 | 798.33 | 780.00 | 50840 | -0.23% |
| 01 Jan 2024 | 795.08 | 805.00 | 809.00 | 781.50 | 48848 | 1.79% |
| 29 Dec 2023 | 781.13 | 783.00 | 783.00 | 755.48 | 49714 | 2.08% |
| 28 Dec 2023 | 765.18 | 768.00 | 779.00 | 762.50 | 31644 | 0.28% |
| 27 Dec 2023 | 763.05 | 752.95 | 772.50 | 731.50 | 71053 | 1.10% |
| 26 Dec 2023 | 754.78 | 731.50 | 755.23 | 722.50 | 115457 | 4.94% |
| 22 Dec 2023 | 719.28 | 707.50 | 724.50 | 702.00 | 46058 | 2.52% |
| 21 Dec 2023 | 701.58 | 695.00 | 712.50 | 675.00 | 39842 | -0.07% |
| 20 Dec 2023 | 702.10 | 724.00 | 724.23 | 683.05 | 62197 | -1.49% |
| 19 Dec 2023 | 712.75 | 725.00 | 725.00 | 707.50 | 42997 | -1.41% |
| 18 Dec 2023 | 722.98 | 727.50 | 735.00 | 719.00 | 78082 | -0.45% |
| 15 Dec 2023 | 726.25 | 709.50 | 738.83 | 707.50 | 107275 | 3.21% |
| 14 Dec 2023 | 703.65 | 719.45 | 719.45 | 697.53 | 340496 | 0.14% |
| 13 Dec 2023 | 702.70 | 704.63 | 707.48 | 682.50 | 66447 | 0.17% |
| 12 Dec 2023 | 701.53 | 709.98 | 710.00 | 698.00 | 51712 | -1.07% |
| 11 Dec 2023 | 709.13 | 719.98 | 719.98 | 705.50 | 34977 | 1.94% |
| 08 Dec 2023 | 695.65 | 708.68 | 717.00 | 686.00 | 38717 | -1.84% |
| 07 Dec 2023 | 708.68 | 724.50 | 724.50 | 707.00 | 43015 | -0.96% |
| 06 Dec 2023 | 715.55 | 724.50 | 724.50 | 710.50 | 46663 | 0.53% |
| 05 Dec 2023 | 711.80 | 722.98 | 727.50 | 698.00 | 84156 | -1.53% |
| 04 Dec 2023 | 722.85 | 734.93 | 734.93 | 707.55 | 98207 | 2.16% |
| 01 Dec 2023 | 707.55 | 731.00 | 737.00 | 703.60 | 74013 | -2.79% |
| 30 Nov 2023 | 727.83 | 702.50 | 728.63 | 675.00 | 239035 | 4.88% |
| 29 Nov 2023 | 693.95 | 683.00 | 705.50 | 667.50 | 125951 | 3.20% |
| 28 Nov 2023 | 672.43 | 662.50 | 672.43 | 659.00 | 110144 | 5.00% |
| 24 Nov 2023 | 640.43 | 655.55 | 662.50 | 617.50 | 59317 | -1.45% |
| 23 Nov 2023 | 649.85 | 651.50 | 664.50 | 640.50 | 38053 | -0.34% |
| 22 Nov 2023 | 652.05 | 671.98 | 682.00 | 630.73 | 106600 | -1.78% |
| 21 Nov 2023 | 663.90 | 674.00 | 687.50 | 656.50 | 146403 | 1.16% |
| 20 Nov 2023 | 656.28 | 656.28 | 656.28 | 647.00 | 118625 | 5.00% |
| 17 Nov 2023 | 625.03 | 602.50 | 625.03 | 592.50 | 98577 | 5.00% |
| 16 Nov 2023 | 595.28 | 593.50 | 603.95 | 576.25 | 59704 | 1.53% |
| 15 Nov 2023 | 586.30 | 598.23 | 609.00 | 580.55 | 56560 | -0.58% |
| 13 Nov 2023 | 589.75 | 610.00 | 610.00 | 585.00 | 33260 | -2.25% |
| 12 Nov 2023 | 603.33 | 617.50 | 617.50 | 597.50 | 12264 | 0.15% |
| 10 Nov 2023 | 602.43 | 602.00 | 616.00 | 594.38 | 43598 | 0.44% |
| 09 Nov 2023 | 599.78 | 606.40 | 615.00 | 592.00 | 58363 | 1.33% |
| 08 Nov 2023 | 591.88 | 586.25 | 605.00 | 573.95 | 60656 | 2.67% |
| 07 Nov 2023 | 576.48 | 582.40 | 589.48 | 573.00 | 78185 | -0.38% |
| 06 Nov 2023 | 578.70 | 561.00 | 582.50 | 559.90 | 47452 | 3.36% |
| 03 Nov 2023 | 559.90 | 580.00 | 582.50 | 555.00 | 43676 | -1.37% |
| 02 Nov 2023 | 567.65 | 571.00 | 579.95 | 561.50 | 37567 | -0.76% |
| 01 Nov 2023 | 572.00 | 579.85 | 583.50 | 565.50 | 92917 | 1.62% |
| 31 Oct 2023 | 562.88 | 592.45 | 596.88 | 539.55 | 250310 | -4.03% |
| 30 Oct 2023 | 586.53 | 586.00 | 608.50 | 572.25 | 211554 | -3.04% |
| 27 Oct 2023 | 604.90 | 590.00 | 617.00 | 558.03 | 411975 | 3.71% |
| 26 Oct 2023 | 583.25 | 562.48 | 597.50 | 541.50 | 328478 | 3.62% |
| 25 Oct 2023 | 562.88 | 535.00 | 577.28 | 527.50 | 466001 | 7.26% |
| 23 Oct 2023 | 524.80 | 571.00 | 571.00 | 514.73 | 212775 | -7.05% |
| 20 Oct 2023 | 564.63 | 584.65 | 584.65 | 557.50 | 260990 | -3.42% |
| 19 Oct 2023 | 584.65 | 552.00 | 592.50 | 546.00 | 635405 | 4.65% |
| 18 Oct 2023 | 558.65 | 545.00 | 587.50 | 531.10 | 1356880 | 7.29% |
| 17 Oct 2023 | 520.70 | 467.53 | 530.00 | 463.00 | 1573909 | 11.37% |
| 16 Oct 2023 | 467.53 | 460.40 | 473.50 | 458.78 | 207513 | 2.47% |
| 13 Oct 2023 | 456.28 | 458.75 | 461.73 | 454.55 | 121119 | -0.16% |
| 12 Oct 2023 | 457.00 | 457.85 | 464.40 | 455.00 | 63270 | 0.31% |
| 11 Oct 2023 | 455.60 | 462.73 | 473.98 | 450.03 | 136491 | -0.46% |
| 10 Oct 2023 | 457.70 | 445.95 | 459.90 | 445.95 | 90064 | 2.96% |
| 09 Oct 2023 | 444.53 | 446.50 | 462.00 | 437.78 | 133635 | -1.73% |
| 06 Oct 2023 | 452.35 | 450.00 | 459.00 | 446.78 | 80646 | 1.26% |
| 05 Oct 2023 | 446.73 | 441.50 | 452.50 | 435.05 | 187012 | 2.46% |
| 04 Oct 2023 | 436.00 | 440.68 | 442.85 | 435.05 | 87152 | -1.06% |
| 03 Oct 2023 | 440.68 | 452.35 | 452.35 | 435.50 | 143925 | -2.13% |
| 29 Sep 2023 | 450.28 | 445.98 | 455.50 | 432.03 | 102163 | 1.82% |
| 28 Sep 2023 | 442.23 | 464.70 | 466.48 | 438.53 | 122153 | -3.98% |
| 27 Sep 2023 | 460.55 | 439.00 | 462.50 | 437.03 | 432181 | 5.50% |
| 26 Sep 2023 | 436.53 | 431.00 | 441.00 | 426.73 | 183633 | 1.50% |
| 25 Sep 2023 | 430.08 | 432.50 | 443.48 | 428.28 | 73660 | -0.32% |
| 22 Sep 2023 | 431.48 | 430.48 | 442.50 | 420.98 | 139474 | 0.94% |
| 21 Sep 2023 | 427.48 | 425.98 | 438.30 | 422.55 | 119639 | -0.19% |
| 20 Sep 2023 | 428.28 | 430.00 | 435.00 | 424.25 | 46920 | 0.41% |
| 18 Sep 2023 | 426.55 | 436.50 | 440.85 | 424.15 | 142596 | -2.20% |
| 15 Sep 2023 | 436.13 | 441.90 | 443.95 | 432.50 | 61598 | -0.81% |
| 14 Sep 2023 | 439.68 | 426.48 | 444.98 | 426.48 | 82501 | 3.17% |
| 13 Sep 2023 | 426.18 | 415.35 | 434.30 | 412.50 | 78305 | 1.63% |
| 12 Sep 2023 | 419.35 | 435.00 | 440.23 | 410.00 | 187463 | -3.29% |
| 11 Sep 2023 | 433.60 | 444.85 | 448.23 | 430.03 | 106586 | -2.53% |
| 08 Sep 2023 | 444.85 | 449.50 | 452.50 | 442.50 | 63922 | -0.41% |
| 07 Sep 2023 | 446.70 | 447.48 | 450.00 | 442.50 | 90755 | 0.23% |
| 06 Sep 2023 | 445.68 | 427.25 | 455.00 | 425.50 | 264601 | 3.68% |
| 05 Sep 2023 | 429.85 | 423.25 | 432.50 | 422.50 | 175308 | 2.05% |
| 04 Sep 2023 | 421.23 | 414.93 | 423.30 | 403.03 | 298784 | 2.12% |
| 01 Sep 2023 | 412.48 | 421.43 | 429.20 | 408.50 | 348372 | -3.96% |
| 31 Aug 2023 | 429.48 | 439.80 | 447.40 | 412.63 | 631567 | -1.38% |
| 30 Aug 2023 | 435.48 | 431.68 | 443.48 | 431.33 | 99912 | 0.88% |
| 29 Aug 2023 | 431.68 | 425.00 | 444.30 | 421.55 | 191578 | 1.44% |
| 28 Aug 2023 | 425.55 | 460.53 | 467.40 | 416.25 | 316216 | -7.60% |
| 25 Aug 2023 | 460.53 | 462.98 | 467.00 | 431.50 | 265488 | -0.30% |
| 24 Aug 2023 | 461.90 | 477.45 | 480.38 | 458.10 | 283212 | -2.21% |
| 23 Aug 2023 | 472.35 | 484.10 | 487.43 | 469.33 | 202213 | -2.41% |
| 22 Aug 2023 | 484.03 | 458.93 | 499.98 | 457.55 | 1108409 | 5.79% |
| 21 Aug 2023 | 457.55 | 457.75 | 460.25 | 449.95 | 128413 | 0.46% |
| 18 Aug 2023 | 455.45 | 464.00 | 464.95 | 446.20 | 198963 | -1.67% |
| 17 Aug 2023 | 463.18 | 465.00 | 465.30 | 454.15 | 151603 | 0.03% |
| 16 Aug 2023 | 463.03 | 443.15 | 464.98 | 439.45 | 255502 | 4.47% |
| 14 Aug 2023 | 443.20 | 457.50 | 457.50 | 432.93 | 225930 | -2.52% |
| 11 Aug 2023 | 454.68 | 442.95 | 458.00 | 442.95 | 331194 | 2.97% |
| 10 Aug 2023 | 441.55 | 442.40 | 446.28 | 436.15 | 175522 | -0.07% |
| 09 Aug 2023 | 441.88 | 450.00 | 450.00 | 435.53 | 352619 | 1.06% |
| 08 Aug 2023 | 437.25 | 422.25 | 445.00 | 418.18 | 465254 | 4.57% |
| 07 Aug 2023 | 418.15 | 422.93 | 426.98 | 417.05 | 138173 | -0.63% |
| 04 Aug 2023 | 420.80 | 411.95 | 427.00 | 410.00 | 266569 | 3.15% |
| 03 Aug 2023 | 407.93 | 420.00 | 421.95 | 406.55 | 233575 | -3.57% |
| 02 Aug 2023 | 423.03 | 415.00 | 425.55 | 415.00 | 193124 | -0.09% |
| 01 Aug 2023 | 423.40 | 426.30 | 429.90 | 420.05 | 188413 | -0.68% |
| 31 Jul 2023 | 426.30 | 406.00 | 434.75 | 406.00 | 954066 | 5.41% |
| 28 Jul 2023 | 404.43 | 413.50 | 426.55 | 394.33 | 374314 | -2.09% |
| 27 Jul 2023 | 413.08 | 415.40 | 417.23 | 410.15 | 153959 | -0.50% |
| 26 Jul 2023 | 415.15 | 419.00 | 420.70 | 411.05 | 229873 | -0.38% |
| 25 Jul 2023 | 416.73 | 406.95 | 424.98 | 405.60 | 670686 | 3.17% |
| 24 Jul 2023 | 403.93 | 415.68 | 415.68 | 396.50 | 601800 | -2.83% |
| 21 Jul 2023 | 415.68 | 404.45 | 422.45 | 391.10 | 2597229 | 3.58% |
| 20 Jul 2023 | 401.33 | 364.25 | 407.00 | 364.03 | 6296737 | 11.93% |
| 19 Jul 2023 | 358.55 | 345.00 | 378.80 | 340.03 | 4556203 | 4.95% |
| 18 Jul 2023 | 341.65 | 346.75 | 351.45 | 336.58 | 291761 | -0.78% |
| 17 Jul 2023 | 344.35 | 337.90 | 357.35 | 335.28 | 841137 | 2.71% |
| 14 Jul 2023 | 335.28 | 326.73 | 337.15 | 323.65 | 665619 | 3.86% |
| 13 Jul 2023 | 322.83 | 317.38 | 326.78 | 315.10 | 334064 | 2.97% |
| 12 Jul 2023 | 313.53 | 311.73 | 315.00 | 306.30 | 178317 | 1.29% |
| 11 Jul 2023 | 309.55 | 314.90 | 315.68 | 302.53 | 213720 | -1.05% |
| 10 Jul 2023 | 312.85 | 319.70 | 327.78 | 311.45 | 159075 | -2.14% |
| 07 Jul 2023 | 319.68 | 321.90 | 329.00 | 317.35 | 149245 | -1.31% |
| 06 Jul 2023 | 323.93 | 327.00 | 332.35 | 321.83 | 111571 | -0.75% |
| 05 Jul 2023 | 326.38 | 327.08 | 329.00 | 324.03 | 99589 | -0.09% |
| 04 Jul 2023 | 326.68 | 333.50 | 334.50 | 325.50 | 141866 | -1.50% |
| 03 Jul 2023 | 331.65 | 343.50 | 345.65 | 328.55 | 230606 | -2.27% |
| 30 Jun 2023 | 339.35 | 323.35 | 343.45 | 320.88 | 610634 | 5.91% |
| 28 Jun 2023 | 320.40 | 315.50 | 326.20 | 315.40 | 161470 | 1.71% |
| 27 Jun 2023 | 315.00 | 314.88 | 319.93 | 313.00 | 93454 | 0.40% |
| 26 Jun 2023 | 313.73 | 322.48 | 324.00 | 310.35 | 111234 | -2.33% |
| 23 Jun 2023 | 321.23 | 317.48 | 325.25 | 310.60 | 173884 | 1.27% |
| 22 Jun 2023 | 317.20 | 324.25 | 325.00 | 315.63 | 115777 | -1.63% |
| 21 Jun 2023 | 322.45 | 322.50 | 333.73 | 319.48 | 243101 | 0.35% |
| 20 Jun 2023 | 321.33 | 322.03 | 326.78 | 320.00 | 140475 | -0.73% |
| 19 Jun 2023 | 323.68 | 328.43 | 330.48 | 322.55 | 122959 | -0.89% |
| 16 Jun 2023 | 326.58 | 319.90 | 329.95 | 318.58 | 283475 | 3.07% |
| 15 Jun 2023 | 316.85 | 323.98 | 325.75 | 313.53 | 299215 | -2.34% |
| 14 Jun 2023 | 324.45 | 327.43 | 332.03 | 323.25 | 89217 | -0.90% |
| 13 Jun 2023 | 327.40 | 330.00 | 332.48 | 325.00 | 134513 | 0.05% |
| 12 Jun 2023 | 327.25 | 324.93 | 334.50 | 323.38 | 163229 | 1.22% |
| 09 Jun 2023 | 323.30 | 321.43 | 328.48 | 317.25 | 187331 | 0.59% |
| 08 Jun 2023 | 321.40 | 339.00 | 339.50 | 319.75 | 397675 | -4.78% |
| 07 Jun 2023 | 337.53 | 344.20 | 346.05 | 334.78 | 201767 | -1.27% |
| 06 Jun 2023 | 341.88 | 334.88 | 344.13 | 329.50 | 380383 | 2.57% |
| 05 Jun 2023 | 333.33 | 340.00 | 346.95 | 330.20 | 311772 | -0.85% |
| 02 Jun 2023 | 336.18 | 329.98 | 343.00 | 329.98 | 549040 | 2.20% |
| 01 Jun 2023 | 328.93 | 319.98 | 335.00 | 319.58 | 530614 | 3.15% |
| 31 May 2023 | 318.90 | 315.00 | 324.45 | 313.55 | 284724 | 1.07% |
| 30 May 2023 | 315.53 | 311.70 | 317.45 | 310.53 | 163274 | 1.79% |
| 29 May 2023 | 309.98 | 315.00 | 318.88 | 306.95 | 189545 | -1.26% |
| 26 May 2023 | 313.93 | 309.43 | 317.60 | 308.00 | 265392 | 1.91% |
| 25 May 2023 | 308.05 | 309.00 | 316.80 | 304.45 | 254761 | -0.11% |
| 24 May 2023 | 308.40 | 309.93 | 314.53 | 304.18 | 208435 | -0.72% |
| 23 May 2023 | 310.63 | 303.18 | 316.98 | 301.70 | 675693 | 2.98% |
| 22 May 2023 | 301.65 | 308.70 | 308.70 | 295.00 | 337364 | -2.28% |
| 19 May 2023 | 308.70 | 294.83 | 311.95 | 294.00 | 962677 | 5.55% |
| 18 May 2023 | 292.48 | 296.20 | 301.20 | 290.65 | 199729 | -0.92% |
| 17 May 2023 | 295.20 | 289.93 | 301.50 | 288.00 | 300057 | 1.79% |
| 16 May 2023 | 290.00 | 297.50 | 299.20 | 287.00 | 295215 | -1.90% |
| 15 May 2023 | 295.63 | 304.00 | 304.00 | 293.00 | 511341 | -2.82% |
| 12 May 2023 | 304.20 | 291.50 | 308.00 | 286.00 | 1363871 | 6.49% |
| 11 May 2023 | 285.65 | 281.00 | 291.95 | 281.00 | 314635 | 1.76% |
| 10 May 2023 | 280.70 | 287.50 | 288.48 | 278.30 | 158469 | -1.47% |
| 09 May 2023 | 284.90 | 285.95 | 287.00 | 280.00 | 203168 | 0.42% |
| 08 May 2023 | 283.70 | 277.60 | 287.75 | 277.60 | 305943 | 1.78% |
| 05 May 2023 | 278.73 | 275.30 | 286.00 | 275.30 | 415782 | 1.32% |
| 04 May 2023 | 275.10 | 276.50 | 279.45 | 270.48 | 276506 | 0.01% |
| 03 May 2023 | 275.08 | 285.00 | 289.40 | 272.60 | 951487 | -2.80% |
| 02 May 2023 | 283.00 | 254.95 | 297.50 | 247.98 | 3940634 | 12.71% |
| 28 Apr 2023 | 251.08 | 249.23 | 252.50 | 247.53 | 86749 | 0.94% |
| 27 Apr 2023 | 248.75 | 252.00 | 257.85 | 245.05 | 333477 | 0.53% |
| 26 Apr 2023 | 247.43 | 236.75 | 249.75 | 235.78 | 258250 | 4.95% |
| 25 Apr 2023 | 235.75 | 237.50 | 239.73 | 234.55 | 56523 | 0.39% |
| 24 Apr 2023 | 234.83 | 237.60 | 237.60 | 232.03 | 66540 | -0.18% |
| 21 Apr 2023 | 235.25 | 237.48 | 237.48 | 232.00 | 48589 | -0.30% |
| 20 Apr 2023 | 235.95 | 231.48 | 237.50 | 229.98 | 74217 | 2.43% |
| 19 Apr 2023 | 230.35 | 233.00 | 236.43 | 228.55 | 44885 | -1.70% |
| 18 Apr 2023 | 234.33 | 226.28 | 235.95 | 226.28 | 85697 | 2.55% |
| 17 Apr 2023 | 228.50 | 227.50 | 234.03 | 223.15 | 104920 | -0.06% |
| 13 Apr 2023 | 228.63 | 234.55 | 235.83 | 227.53 | 334150 | -1.85% |
| 12 Apr 2023 | 232.95 | 235.00 | 240.50 | 231.83 | 147153 | -0.01% |
| 11 Apr 2023 | 232.98 | 223.40 | 234.93 | 221.58 | 310851 | 4.91% |
| 10 Apr 2023 | 222.08 | 224.95 | 224.95 | 221.00 | 46092 | -0.40% |
| 06 Apr 2023 | 222.98 | 222.53 | 224.45 | 220.80 | 51591 | 0.79% |
| 05 Apr 2023 | 221.23 | 225.00 | 226.05 | 220.55 | 253817 | -0.79% |
| 03 Apr 2023 | 223.00 | 226.50 | 228.60 | 222.25 | 112597 | -1.04% |
| 31 Mar 2023 | 225.35 | 221.70 | 231.98 | 221.70 | 100193 | 1.66% |
| 29 Mar 2023 | 221.68 | 218.55 | 223.50 | 218.55 | 87026 | 0.22% |
| 28 Mar 2023 | 221.20 | 219.00 | 222.50 | 219.00 | 187132 | 0.23% |
| 27 Mar 2023 | 220.70 | 222.50 | 222.50 | 219.18 | 60703 | -0.14% |
| 24 Mar 2023 | 221.00 | 226.50 | 227.83 | 219.63 | 82800 | -0.01% |
| 23 Mar 2023 | 221.03 | 220.50 | 222.50 | 220.43 | 68290 | -0.57% |
| 22 Mar 2023 | 222.30 | 227.48 | 227.85 | 221.60 | 39434 | -1.64% |
| 21 Mar 2023 | 226.00 | 224.95 | 228.95 | 222.00 | 82909 | 1.76% |
| 20 Mar 2023 | 222.10 | 216.65 | 229.78 | 216.65 | 93760 | 0.14% |
| 17 Mar 2023 | 221.78 | 223.98 | 224.90 | 220.00 | 71127 | -0.25% |
| 16 Mar 2023 | 222.33 | 217.50 | 225.48 | 216.93 | 116067 | 1.45% |
| 15 Mar 2023 | 219.15 | 224.00 | 226.10 | 218.53 | 50277 | -0.35% |
| 14 Mar 2023 | 219.93 | 222.50 | 227.00 | 218.43 | 121471 | -1.16% |
| 13 Mar 2023 | 222.50 | 226.00 | 230.85 | 220.55 | 121283 | -2.72% |
| 10 Mar 2023 | 228.73 | 232.48 | 233.50 | 227.88 | 70173 | -1.58% |
| 09 Mar 2023 | 232.40 | 239.50 | 239.73 | 230.80 | 66488 | -2.04% |
| 08 Mar 2023 | 237.23 | 239.25 | 242.03 | 235.00 | 153589 | -0.94% |
| 06 Mar 2023 | 239.48 | 234.33 | 240.15 | 232.68 | 235704 | 3.51% |
| 03 Mar 2023 | 231.35 | 233.25 | 233.25 | 224.50 | 120023 | 0.53% |
| 02 Mar 2023 | 230.13 | 233.73 | 233.73 | 228.05 | 91582 | -0.18% |
| 01 Mar 2023 | 230.55 | 224.50 | 234.00 | 220.98 | 235988 | 5.26% |
| 28 Feb 2023 | 219.03 | 221.50 | 223.23 | 218.05 | 121230 | 0.44% |
| 27 Feb 2023 | 218.08 | 226.05 | 227.38 | 216.10 | 157786 | -3.41% |
| 24 Feb 2023 | 225.78 | 224.00 | 234.88 | 223.55 | 210688 | 1.19% |
| 23 Feb 2023 | 223.13 | 225.00 | 228.50 | 222.38 | 51828 | -0.43% |
| 22 Feb 2023 | 224.10 | 227.33 | 227.33 | 222.13 | 64714 | -1.51% |
| 21 Feb 2023 | 227.53 | 228.93 | 229.30 | 224.03 | 80344 | 0.32% |
| 20 Feb 2023 | 226.80 | 221.03 | 233.00 | 221.03 | 213234 | 1.96% |
| 17 Feb 2023 | 222.45 | 221.48 | 222.95 | 220.10 | 51941 | 0.59% |
| 16 Feb 2023 | 221.15 | 222.50 | 224.48 | 220.00 | 87317 | 0.96% |
| 15 Feb 2023 | 219.05 | 215.00 | 222.35 | 215.00 | 108879 | 1.84% |
| 14 Feb 2023 | 215.10 | 217.48 | 218.75 | 211.28 | 118133 | -0.75% |
| 13 Feb 2023 | 216.73 | 224.05 | 225.18 | 215.00 | 96768 | -3.27% |
| 10 Feb 2023 | 224.05 | 220.53 | 226.80 | 217.75 | 115193 | 1.59% |
| 09 Feb 2023 | 220.55 | 223.48 | 223.50 | 219.43 | 43542 | -0.69% |
| 08 Feb 2023 | 222.08 | 216.63 | 224.95 | 216.63 | 131947 | 3.25% |
| 07 Feb 2023 | 215.10 | 224.48 | 224.48 | 213.28 | 78775 | -3.74% |
| 06 Feb 2023 | 223.45 | 223.00 | 227.38 | 220.43 | 252190 | 2.71% |
| 03 Feb 2023 | 217.55 | 218.68 | 222.10 | 212.88 | 91674 | -0.28% |
| 02 Feb 2023 | 218.15 | 210.25 | 219.70 | 210.10 | 118283 | 4.33% |
| 01 Feb 2023 | 209.10 | 214.15 | 217.20 | 206.25 | 116478 | -2.08% |
| 31 Jan 2023 | 213.55 | 214.83 | 216.50 | 208.25 | 87890 | 0.16% |
| 30 Jan 2023 | 213.20 | 208.50 | 214.73 | 206.15 | 107499 | 1.81% |
| 27 Jan 2023 | 209.40 | 215.00 | 215.70 | 206.48 | 176687 | -0.98% |
| 25 Jan 2023 | 211.48 | 212.00 | 214.98 | 210.40 | 163694 | -0.02% |
| 24 Jan 2023 | 211.53 | 205.95 | 223.00 | 205.73 | 773770 | 2.57% |
| 23 Jan 2023 | 206.23 | 208.48 | 211.00 | 202.50 | 164622 | -0.72% |
| 20 Jan 2023 | 207.73 | 207.85 | 211.15 | 205.28 | 463016 | 1.11% |
| 19 Jan 2023 | 205.45 | 206.00 | 207.30 | 203.68 | 208065 | 0.64% |
| 18 Jan 2023 | 204.15 | 199.93 | 208.10 | 195.38 | 477421 | 2.64% |
| 17 Jan 2023 | 198.90 | 203.45 | 206.00 | 194.60 | 862977 | -1.68% |
| 16 Jan 2023 | 202.30 | 190.00 | 203.25 | 190.00 | 576316 | 5.76% |
| 13 Jan 2023 | 191.28 | 182.90 | 196.80 | 181.73 | 438471 | 5.56% |
| 12 Jan 2023 | 181.20 | 182.50 | 183.43 | 178.70 | 43565 | -0.18% |
| 11 Jan 2023 | 181.53 | 182.40 | 183.95 | 181.13 | 26364 | -0.48% |
| 10 Jan 2023 | 182.40 | 185.00 | 185.00 | 180.53 | 29277 | -0.48% |
| 09 Jan 2023 | 183.28 | 181.28 | 187.98 | 181.28 | 75919 | 1.26% |
| 06 Jan 2023 | 181.00 | 182.83 | 182.83 | 179.43 | 94638 | -0.49% |
| 05 Jan 2023 | 181.90 | 184.65 | 185.95 | 181.50 | 52627 | -1.21% |
| 04 Jan 2023 | 184.13 | 189.30 | 189.30 | 182.53 | 64935 | -2.00% |
| 03 Jan 2023 | 187.88 | 180.13 | 191.05 | 178.35 | 207739 | 3.76% |
| 02 Jan 2023 | 181.08 | 180.00 | 182.23 | 179.40 | 39064 | 0.54% |
| 30 Dec 2022 | 180.10 | 177.60 | 181.28 | 177.60 | 57036 | 1.41% |
| 29 Dec 2022 | 177.60 | 180.98 | 180.98 | 175.93 | 38130 | -1.36% |
| 28 Dec 2022 | 180.05 | 181.60 | 181.60 | 179.03 | 39437 | -0.85% |
| 27 Dec 2022 | 181.60 | 179.83 | 183.23 | 179.78 | 38500 | 1.49% |
| 26 Dec 2022 | 178.93 | 172.50 | 179.95 | 172.50 | 42503 | 2.17% |
| 23 Dec 2022 | 175.13 | 176.00 | 177.75 | 173.35 | 88646 | -2.91% |
| 22 Dec 2022 | 180.38 | 181.00 | 183.08 | 155.78 | 91554 | -0.23% |
| 21 Dec 2022 | 180.80 | 188.18 | 188.18 | 178.00 | 63168 | -2.97% |
| 20 Dec 2022 | 186.33 | 184.75 | 190.00 | 182.50 | 55267 | 0.75% |
| 19 Dec 2022 | 184.95 | 185.00 | 185.65 | 181.93 | 36964 | -0.47% |
| 16 Dec 2022 | 185.83 | 182.60 | 186.50 | 181.03 | 102579 | 0.03% |
| 15 Dec 2022 | 185.78 | 175.33 | 189.68 | 174.00 | 233011 | 5.48% |
| 14 Dec 2022 | 176.13 | 177.43 | 178.98 | 175.38 | 42461 | 0.44% |
| 13 Dec 2022 | 175.35 | 179.35 | 179.50 | 175.00 | 52378 | -0.27% |
| 12 Dec 2022 | 175.83 | 179.45 | 180.65 | 149.98 | 72704 | -1.62% |
| 09 Dec 2022 | 178.73 | 183.50 | 185.48 | 177.00 | 74169 | -2.12% |
| 08 Dec 2022 | 182.60 | 184.40 | 187.10 | 181.80 | 48160 | -0.57% |
| 07 Dec 2022 | 183.65 | 188.18 | 188.25 | 182.75 | 96851 | -1.96% |
| 06 Dec 2022 | 187.33 | 190.75 | 190.75 | 185.05 | 185853 | -2.09% |
| 05 Dec 2022 | 191.33 | 185.73 | 192.38 | 185.70 | 199915 | 3.37% |
| 02 Dec 2022 | 185.10 | 182.48 | 187.00 | 181.30 | 107161 | 1.93% |
| 01 Dec 2022 | 181.60 | 179.65 | 183.65 | 179.65 | 126823 | 1.89% |
| 30 Nov 2022 | 178.23 | 179.20 | 179.75 | 176.68 | 42154 | -0.54% |
| 29 Nov 2022 | 179.20 | 180.00 | 180.35 | 177.75 | 55162 | 0.28% |
| 28 Nov 2022 | 178.70 | 175.00 | 179.50 | 174.98 | 105042 | 2.62% |
| 25 Nov 2022 | 174.13 | 172.33 | 174.98 | 171.75 | 98671 | 1.55% |
| 24 Nov 2022 | 171.48 | 169.88 | 172.00 | 169.70 | 48668 | 0.94% |
| 23 Nov 2022 | 169.88 | 171.08 | 171.08 | 169.58 | 20425 | 0.30% |
| 22 Nov 2022 | 169.38 | 170.18 | 170.48 | 168.58 | 21403 | 0.03% |
| 21 Nov 2022 | 169.33 | 170.00 | 171.15 | 169.00 | 23607 | -0.63% |
| 18 Nov 2022 | 170.40 | 170.00 | 172.23 | 169.20 | 43583 | -0.03% |
| 17 Nov 2022 | 170.45 | 171.20 | 171.95 | 169.98 | 50757 | -0.44% |
| 16 Nov 2022 | 171.20 | 170.60 | 172.10 | 170.50 | 29900 | -0.42% |
| 15 Nov 2022 | 171.93 | 169.98 | 173.50 | 169.70 | 61276 | 1.54% |
| 14 Nov 2022 | 169.33 | 172.50 | 172.50 | 167.15 | 86037 | -1.03% |
| 11 Nov 2022 | 171.10 | 169.88 | 172.58 | 169.18 | 165731 | 3.08% |
| 10 Nov 2022 | 165.98 | 165.00 | 168.38 | 164.00 | 78087 | -0.54% |
| 09 Nov 2022 | 166.88 | 170.25 | 171.60 | 165.30 | 81919 | -1.56% |
| 07 Nov 2022 | 169.53 | 170.30 | 171.23 | 169.35 | 55308 | 0.05% |
| 04 Nov 2022 | 169.45 | 171.50 | 171.50 | 169.00 | 73612 | -0.76% |
| 03 Nov 2022 | 170.75 | 168.15 | 171.50 | 168.15 | 49830 | -0.09% |
| 02 Nov 2022 | 170.90 | 172.95 | 172.95 | 170.15 | 53184 | -0.20% |
| 01 Nov 2022 | 171.25 | 173.40 | 174.10 | 170.00 | 71039 | -0.37% |
| 31 Oct 2022 | 171.88 | 171.70 | 174.00 | 170.65 | 90960 | 0.61% |
| 28 Oct 2022 | 170.83 | 174.90 | 174.93 | 166.50 | 275123 | -0.52% |
| 27 Oct 2022 | 171.73 | 182.50 | 182.50 | 167.23 | 2823887 | -4.83% |
| 25 Oct 2022 | 180.45 | 182.00 | 183.63 | 180.15 | 25732 | -1.23% |
| 24 Oct 2022 | 182.70 | 183.80 | 183.80 | 180.85 | 22857 | 1.98% |
| 21 Oct 2022 | 179.15 | 180.00 | 180.78 | 176.53 | 93745 | -0.24% |
| 20 Oct 2022 | 179.58 | 183.25 | 183.25 | 178.90 | 66354 | -2.07% |
| 19 Oct 2022 | 183.38 | 187.45 | 189.90 | 181.50 | 144842 | -1.04% |
| 18 Oct 2022 | 185.30 | 181.95 | 193.00 | 181.58 | 737334 | 2.36% |
| 17 Oct 2022 | 181.03 | 179.70 | 181.90 | 175.43 | 97265 | 2.62% |
| 14 Oct 2022 | 176.40 | 181.50 | 181.93 | 175.25 | 152965 | -1.86% |
| 13 Oct 2022 | 179.75 | 181.00 | 181.68 | 178.00 | 49793 | -0.66% |
| 12 Oct 2022 | 180.95 | 181.48 | 182.50 | 179.00 | 71693 | -0.29% |
| 11 Oct 2022 | 181.48 | 182.80 | 183.20 | 180.80 | 107235 | -0.22% |
| 10 Oct 2022 | 181.88 | 181.00 | 183.00 | 180.55 | 62479 | 0.00% |
| 07 Oct 2022 | 181.88 | 181.03 | 182.90 | 180.35 | 397104 | 0.47% |
| 06 Oct 2022 | 181.03 | 180.38 | 186.00 | 178.78 | 81330 | 0.36% |
| 04 Oct 2022 | 180.38 | 182.83 | 186.55 | 180.00 | 88558 | -0.84% |
| 03 Oct 2022 | 181.90 | 177.25 | 183.70 | 177.25 | 53472 | 2.02% |
| 30 Sep 2022 | 178.30 | 175.83 | 181.00 | 173.73 | 91707 | 1.91% |
| 29 Sep 2022 | 174.95 | 180.00 | 180.78 | 174.03 | 47477 | -1.34% |
| 28 Sep 2022 | 177.33 | 179.38 | 180.35 | 176.50 | 52480 | -1.14% |
| 27 Sep 2022 | 179.38 | 180.75 | 184.45 | 176.83 | 46686 | 0.52% |
| 26 Sep 2022 | 178.45 | 182.50 | 182.50 | 176.48 | 67405 | -3.08% |
| 23 Sep 2022 | 184.13 | 185.00 | 188.98 | 182.50 | 117093 | 0.85% |
| 22 Sep 2022 | 182.58 | 180.50 | 186.00 | 180.50 | 285603 | -0.66% |
| 21 Sep 2022 | 183.80 | 193.20 | 193.90 | 182.50 | 372597 | -3.82% |
| 20 Sep 2022 | 191.10 | 192.50 | 194.93 | 190.48 | 52790 | 0.10% |
| 19 Sep 2022 | 190.90 | 193.88 | 193.88 | 189.00 | 46513 | -1.65% |
| 16 Sep 2022 | 194.10 | 196.40 | 196.83 | 188.00 | 122125 | -0.20% |
| 15 Sep 2022 | 194.48 | 196.15 | 198.80 | 193.63 | 63052 | -1.69% |
| 14 Sep 2022 | 197.83 | 193.28 | 199.65 | 193.28 | 54056 | -0.48% |
| 13 Sep 2022 | 198.78 | 201.85 | 202.48 | 197.50 | 82851 | -0.61% |
| 12 Sep 2022 | 200.00 | 204.50 | 208.00 | 196.55 | 120893 | -1.88% |
| 09 Sep 2022 | 203.83 | 201.20 | 207.25 | 197.80 | 168615 | 2.09% |
| 08 Sep 2022 | 199.65 | 204.00 | 205.65 | 199.00 | 93130 | -1.25% |
| 07 Sep 2022 | 202.18 | 194.35 | 203.50 | 192.75 | 208902 | 4.16% |
| 06 Sep 2022 | 194.10 | 198.50 | 198.50 | 192.83 | 44583 | -0.49% |
| 05 Sep 2022 | 195.05 | 198.50 | 198.73 | 194.05 | 58551 | -1.13% |
| 02 Sep 2022 | 197.28 | 197.00 | 199.60 | 195.60 | 37163 | 0.45% |
| 01 Sep 2022 | 196.40 | 199.00 | 200.00 | 194.63 | 64238 | -0.41% |
| 30 Aug 2022 | 197.20 | 197.20 | 199.75 | 194.90 | 75480 | 0.78% |
| 29 Aug 2022 | 195.68 | 192.00 | 196.50 | 189.30 | 96729 | -1.63% |
| 26 Aug 2022 | 198.93 | 197.75 | 204.90 | 197.55 | 100624 | 1.08% |
| 25 Aug 2022 | 196.80 | 195.13 | 198.43 | 194.18 | 69191 | 1.36% |
| 24 Aug 2022 | 194.15 | 198.68 | 201.95 | 192.50 | 151198 | -1.79% |
| 23 Aug 2022 | 197.68 | 195.00 | 200.45 | 194.00 | 84302 | 0.37% |
| 22 Aug 2022 | 196.95 | 203.50 | 203.68 | 195.50 | 132368 | -4.38% |
| 19 Aug 2022 | 205.98 | 210.00 | 210.00 | 203.50 | 109633 | -1.18% |
| 18 Aug 2022 | 208.43 | 208.48 | 214.98 | 207.00 | 170083 | -0.12% |
| 17 Aug 2022 | 208.68 | 210.25 | 210.70 | 205.53 | 201266 | -0.81% |
| 16 Aug 2022 | 210.38 | 207.65 | 212.50 | 206.33 | 277030 | 2.33% |
| 12 Aug 2022 | 205.58 | 188.23 | 211.70 | 188.23 | 1447856 | 10.88% |
| 11 Aug 2022 | 185.40 | 190.50 | 192.50 | 183.33 | 1335995 | -1.97% |
| 10 Aug 2022 | 189.13 | 193.83 | 194.25 | 188.50 | 63732 | -1.75% |
| 08 Aug 2022 | 192.50 | 187.50 | 204.50 | 186.25 | 463911 | 3.48% |
| 05 Aug 2022 | 186.03 | 185.75 | 189.43 | 184.98 | 79870 | 0.65% |
| 04 Aug 2022 | 184.83 | 187.73 | 188.95 | 184.00 | 83570 | -0.56% |
| 03 Aug 2022 | 185.88 | 185.55 | 188.10 | 185.05 | 42460 | -0.11% |
| 02 Aug 2022 | 186.08 | 187.13 | 188.08 | 185.03 | 56306 | -0.45% |
| 01 Aug 2022 | 186.93 | 187.30 | 189.50 | 185.78 | 74591 | 1.02% |
| 29 Jul 2022 | 185.05 | 184.40 | 188.05 | 183.03 | 412418 | 1.70% |
| 28 Jul 2022 | 181.95 | 184.45 | 186.45 | 181.05 | 66201 | 0.12% |
| 27 Jul 2022 | 181.73 | 184.00 | 185.95 | 180.50 | 62093 | -1.31% |
| 26 Jul 2022 | 184.15 | 180.25 | 186.30 | 178.90 | 214627 | 2.52% |
| 25 Jul 2022 | 179.63 | 181.25 | 183.48 | 178.55 | 92459 | -0.56% |
| 22 Jul 2022 | 180.65 | 177.98 | 181.75 | 177.50 | 147830 | 2.30% |
| 21 Jul 2022 | 176.58 | 181.00 | 181.00 | 174.98 | 285832 | -2.54% |
| 20 Jul 2022 | 181.18 | 194.03 | 210.35 | 179.00 | 897247 | -5.41% |
| 19 Jul 2022 | 191.55 | 186.55 | 192.20 | 186.50 | 69615 | 2.68% |
| 18 Jul 2022 | 186.55 | 182.48 | 187.50 | 180.78 | 57955 | 3.58% |
| 15 Jul 2022 | 180.10 | 183.00 | 184.45 | 179.53 | 34415 | 0.15% |
| 14 Jul 2022 | 179.83 | 181.10 | 184.70 | 178.85 | 37615 | -1.33% |
| 13 Jul 2022 | 182.25 | 187.33 | 187.33 | 180.00 | 48308 | -0.78% |
| 12 Jul 2022 | 183.68 | 185.25 | 187.25 | 183.50 | 57627 | -0.97% |
| 11 Jul 2022 | 185.48 | 182.50 | 187.45 | 180.33 | 59819 | 0.83% |
| 08 Jul 2022 | 183.95 | 188.00 | 190.00 | 182.98 | 162056 | 2.18% |
| 07 Jul 2022 | 180.03 | 177.65 | 181.90 | 176.75 | 48262 | 2.39% |
| 06 Jul 2022 | 175.83 | 175.13 | 178.33 | 174.80 | 31514 | 0.91% |
| 05 Jul 2022 | 174.25 | 175.00 | 177.38 | 173.55 | 87599 | 0.91% |
| 04 Jul 2022 | 172.68 | 177.00 | 177.00 | 171.85 | 54190 | -1.14% |
| 01 Jul 2022 | 174.68 | 179.45 | 180.90 | 174.00 | 67837 | -2.30% |
| 30 Jun 2022 | 178.80 | 175.78 | 182.10 | 175.78 | 41385 | 1.75% |
| 29 Jun 2022 | 175.73 | 177.75 | 177.80 | 175.05 | 46939 | -1.85% |
| 28 Jun 2022 | 179.05 | 178.75 | 179.60 | 175.28 | 49827 | 0.39% |
| 27 Jun 2022 | 178.35 | 181.40 | 182.53 | 176.18 | 83499 | 0.39% |
| 24 Jun 2022 | 177.65 | 185.48 | 188.35 | 176.00 | 92945 | -3.08% |
| 23 Jun 2022 | 183.30 | 180.00 | 189.00 | 179.50 | 233110 | 2.27% |
| 22 Jun 2022 | 179.23 | 171.50 | 180.45 | 168.78 | 87372 | 4.36% |
| 21 Jun 2022 | 171.75 | 161.88 | 175.00 | 161.88 | 128340 | 4.50% |
| 20 Jun 2022 | 164.35 | 172.00 | 174.45 | 162.00 | 66002 | -3.18% |
| 17 Jun 2022 | 169.75 | 174.80 | 177.45 | 168.18 | 81281 | -2.89% |
| 16 Jun 2022 | 174.80 | 179.43 | 193.98 | 172.68 | 112633 | -2.58% |
| 15 Jun 2022 | 179.43 | 180.50 | 182.65 | 176.50 | 89303 | -1.35% |
| 14 Jun 2022 | 181.88 | 177.53 | 184.00 | 174.50 | 171531 | 0.68% |
| 13 Jun 2022 | 180.65 | 184.30 | 184.30 | 167.80 | 64911 | -2.30% |
| 10 Jun 2022 | 184.90 | 189.00 | 189.00 | 183.50 | 66441 | -1.24% |
| 09 Jun 2022 | 187.23 | 188.30 | 190.13 | 185.95 | 54766 | -1.09% |
| 08 Jun 2022 | 189.30 | 192.50 | 193.00 | 188.15 | 54214 | -0.49% |
| 07 Jun 2022 | 190.23 | 188.10 | 191.20 | 186.50 | 62574 | 1.30% |
| 06 Jun 2022 | 187.78 | 193.98 | 193.98 | 186.85 | 90219 | -2.73% |
| 03 Jun 2022 | 193.05 | 197.15 | 198.45 | 191.70 | 80413 | -0.95% |
| 02 Jun 2022 | 194.90 | 195.00 | 196.60 | 193.00 | 46031 | 0.37% |
| 01 Jun 2022 | 194.18 | 195.00 | 196.50 | 192.55 | 57896 | -0.05% |
| 31 May 2022 | 194.28 | 192.48 | 197.03 | 190.63 | 97929 | 0.94% |
| 30 May 2022 | 192.48 | 193.48 | 193.95 | 191.03 | 80330 | 1.69% |
| 27 May 2022 | 189.28 | 183.20 | 194.33 | 180.80 | 242552 | 5.55% |
| 26 May 2022 | 179.33 | 188.13 | 190.00 | 176.88 | 161373 | -4.68% |
| 25 May 2022 | 188.13 | 187.78 | 191.68 | 186.50 | 86097 | -1.01% |
| 24 May 2022 | 190.05 | 193.85 | 195.68 | 189.00 | 41724 | -1.88% |
| 23 May 2022 | 193.70 | 197.00 | 197.00 | 190.63 | 41026 | -0.27% |
| 20 May 2022 | 194.23 | 198.40 | 198.40 | 193.00 | 54138 | 0.34% |
| 19 May 2022 | 193.58 | 192.50 | 195.98 | 191.53 | 62064 | -1.85% |
| 18 May 2022 | 197.23 | 203.50 | 204.28 | 196.50 | 186086 | -1.46% |
| 17 May 2022 | 200.15 | 196.00 | 201.00 | 193.08 | 145364 | 2.46% |
| 16 May 2022 | 195.35 | 201.05 | 202.23 | 192.75 | 117929 | -1.38% |
| 13 May 2022 | 198.08 | 213.43 | 213.43 | 196.53 | 168759 | -3.12% |
| 12 May 2022 | 204.45 | 200.00 | 207.50 | 198.15 | 106331 | 1.89% |
| 11 May 2022 | 200.65 | 210.75 | 213.93 | 198.33 | 146665 | -5.28% |
| 10 May 2022 | 211.83 | 220.08 | 223.18 | 202.13 | 122755 | -3.92% |
| 09 May 2022 | 220.48 | 229.00 | 231.48 | 220.00 | 82288 | -3.74% |
| 06 May 2022 | 229.05 | 230.00 | 232.35 | 226.80 | 95326 | -2.41% |
| 05 May 2022 | 234.70 | 234.20 | 237.50 | 230.00 | 168277 | 2.51% |
| 04 May 2022 | 228.95 | 244.00 | 265.00 | 225.58 | 317790 | -0.03% |
| 02 May 2022 | 229.03 | 227.70 | 233.50 | 227.00 | 72528 | -2.10% |
| 29 Apr 2022 | 233.95 | 237.50 | 239.35 | 232.50 | 42703 | -0.52% |
| 28 Apr 2022 | 235.18 | 241.18 | 241.18 | 234.30 | 43032 | -1.24% |
| 27 Apr 2022 | 238.13 | 241.93 | 241.93 | 235.00 | 55766 | -1.73% |
| 26 Apr 2022 | 242.33 | 240.00 | 243.88 | 237.00 | 76535 | 3.05% |
| 25 Apr 2022 | 235.15 | 232.95 | 237.50 | 232.53 | 64580 | -2.07% |
| 22 Apr 2022 | 240.13 | 232.03 | 244.18 | 232.03 | 113323 | 2.34% |
| 21 Apr 2022 | 234.65 | 234.43 | 237.50 | 233.53 | 80355 | 0.09% |
| 20 Apr 2022 | 234.43 | 237.00 | 240.88 | 233.00 | 89356 | -0.68% |
| 19 Apr 2022 | 236.03 | 240.55 | 249.45 | 234.00 | 82152 | -2.01% |
| 18 Apr 2022 | 240.88 | 246.20 | 246.20 | 235.05 | 116477 | -2.49% |
| 13 Apr 2022 | 247.03 | 247.45 | 249.50 | 245.35 | 51414 | 0.75% |
| 12 Apr 2022 | 245.18 | 251.75 | 253.00 | 244.10 | 97820 | -2.61% |
| 11 Apr 2022 | 251.75 | 254.30 | 254.90 | 251.18 | 79187 | -1.59% |
| 08 Apr 2022 | 255.83 | 249.75 | 262.45 | 248.43 | 285166 | 2.85% |
| 07 Apr 2022 | 248.73 | 251.00 | 252.43 | 248.25 | 73160 | -0.83% |
| 06 Apr 2022 | 250.80 | 252.73 | 256.50 | 249.50 | 91158 | -0.79% |
| 05 Apr 2022 | 252.80 | 253.50 | 254.40 | 249.10 | 101228 | 1.10% |
| 04 Apr 2022 | 250.05 | 248.00 | 254.13 | 243.73 | 122131 | 3.78% |
| 01 Apr 2022 | 240.95 | 233.50 | 242.50 | 233.50 | 142171 | 3.49% |
| 31 Mar 2022 | 232.83 | 244.98 | 244.98 | 232.00 | 341141 | -3.34% |
| 30 Mar 2022 | 240.88 | 247.45 | 247.45 | 239.95 | 258169 | -0.03% |
| 29 Mar 2022 | 240.95 | 247.35 | 248.88 | 240.00 | 273414 | -0.12% |
| 28 Mar 2022 | 241.25 | 248.75 | 254.50 | 240.00 | 166776 | -3.99% |
| 25 Mar 2022 | 251.28 | 255.50 | 258.28 | 250.33 | 80303 | -1.09% |
| 24 Mar 2022 | 254.05 | 257.50 | 257.50 | 253.05 | 59445 | -0.61% |
| 23 Mar 2022 | 255.60 | 257.50 | 261.50 | 254.70 | 91019 | -0.23% |
| 22 Mar 2022 | 256.20 | 260.00 | 260.45 | 253.48 | 70050 | -0.79% |
| 21 Mar 2022 | 258.25 | 264.00 | 264.00 | 255.88 | 95061 | -0.54% |
| 17 Mar 2022 | 259.65 | 258.98 | 267.25 | 255.48 | 112798 | 2.17% |
| 16 Mar 2022 | 254.13 | 253.50 | 256.98 | 251.75 | 70590 | 0.77% |
| 15 Mar 2022 | 252.18 | 263.38 | 263.38 | 250.00 | 124155 | -3.27% |
| 14 Mar 2022 | 260.70 | 261.00 | 263.50 | 259.65 | 43129 | 0.45% |
| 11 Mar 2022 | 259.53 | 258.00 | 260.00 | 253.45 | 60749 | 2.02% |
| 10 Mar 2022 | 254.38 | 257.25 | 261.00 | 252.55 | 91853 | 0.91% |
| 09 Mar 2022 | 252.08 | 253.43 | 255.35 | 250.70 | 90707 | 1.86% |
| 08 Mar 2022 | 247.48 | 242.55 | 250.25 | 242.55 | 77781 | 1.03% |
| 07 Mar 2022 | 244.95 | 249.50 | 253.75 | 242.98 | 113007 | -2.11% |
| 04 Mar 2022 | 250.23 | 253.00 | 254.33 | 248.20 | 69205 | -1.15% |
| 03 Mar 2022 | 253.13 | 259.50 | 259.50 | 251.50 | 74956 | 0.81% |
| 02 Mar 2022 | 251.10 | 251.50 | 260.78 | 245.70 | 174473 | 0.56% |
| 28 Feb 2022 | 249.70 | 244.35 | 253.43 | 225.00 | 154389 | 5.12% |
| 25 Feb 2022 | 237.53 | 235.50 | 250.00 | 235.00 | 148602 | 1.89% |
| 24 Feb 2022 | 233.13 | 250.53 | 254.98 | 217.83 | 186620 | -9.81% |
| 23 Feb 2022 | 258.48 | 260.00 | 262.30 | 257.00 | 94797 | 0.92% |
| 22 Feb 2022 | 256.13 | 252.25 | 260.80 | 247.50 | 98008 | -3.66% |
| 21 Feb 2022 | 265.85 | 270.00 | 272.50 | 264.85 | 70227 | -3.13% |
| 18 Feb 2022 | 274.45 | 275.75 | 279.00 | 272.58 | 33948 | -0.46% |
| 17 Feb 2022 | 275.73 | 284.50 | 284.50 | 275.00 | 49828 | -1.42% |
| 16 Feb 2022 | 279.70 | 275.00 | 286.50 | 270.60 | 113667 | 3.56% |
| 15 Feb 2022 | 270.08 | 272.50 | 272.50 | 257.00 | 98243 | 2.43% |
| 14 Feb 2022 | 263.68 | 269.50 | 272.50 | 260.00 | 115517 | -5.56% |
| 11 Feb 2022 | 279.20 | 284.25 | 284.25 | 273.30 | 56963 | -1.93% |
| 10 Feb 2022 | 284.70 | 284.00 | 287.93 | 278.50 | 59521 | 1.70% |
| 09 Feb 2022 | 279.95 | 284.50 | 284.85 | 277.45 | 54348 | -0.37% |
| 08 Feb 2022 | 280.98 | 284.98 | 288.10 | 277.10 | 61172 | -0.61% |
| 07 Feb 2022 | 282.70 | 290.95 | 291.98 | 280.65 | 70961 | -1.22% |
| 04 Feb 2022 | 286.20 | 290.00 | 291.50 | 285.60 | 46329 | -1.22% |
| 03 Feb 2022 | 289.73 | 292.48 | 292.48 | 288.08 | 45923 | -0.16% |
| 02 Feb 2022 | 290.20 | 292.00 | 294.50 | 288.00 | 67759 | 0.79% |
| 01 Feb 2022 | 287.93 | 290.00 | 292.25 | 285.00 | 67528 | 0.44% |
| 31 Jan 2022 | 286.68 | 307.48 | 307.48 | 285.55 | 161400 | -2.12% |
| 28 Jan 2022 | 292.88 | 289.50 | 297.20 | 289.50 | 88237 | 1.34% |
| 27 Jan 2022 | 289.00 | 288.50 | 293.58 | 282.33 | 115985 | 0.12% |
| 25 Jan 2022 | 288.65 | 275.95 | 290.00 | 264.03 | 158968 | 4.45% |
| 24 Jan 2022 | 276.35 | 292.60 | 295.65 | 272.50 | 327835 | -6.53% |
| 21 Jan 2022 | 295.65 | 303.45 | 304.88 | 292.55 | 165431 | -1.97% |
| 20 Jan 2022 | 301.60 | 311.50 | 312.25 | 300.00 | 235927 | -0.62% |
| 19 Jan 2022 | 303.48 | 301.05 | 311.90 | 301.03 | 298329 | -2.72% |
| 18 Jan 2022 | 311.95 | 327.90 | 335.85 | 305.50 | 1096719 | -3.02% |
| 17 Jan 2022 | 321.65 | 322.45 | 325.00 | 320.75 | 139713 | 0.97% |
| 14 Jan 2022 | 318.55 | 316.00 | 322.78 | 309.03 | 165965 | 1.58% |
| 13 Jan 2022 | 313.58 | 322.40 | 322.40 | 312.50 | 146524 | -1.62% |
| 12 Jan 2022 | 318.73 | 322.50 | 327.50 | 315.65 | 166990 | -1.02% |
| 11 Jan 2022 | 322.00 | 329.50 | 331.50 | 317.95 | 378677 | -1.26% |
| 10 Jan 2022 | 326.10 | 316.50 | 333.15 | 313.33 | 1019216 | 6.73% |
| 07 Jan 2022 | 305.55 | 305.00 | 310.00 | 300.50 | 797559 | 2.21% |
| 06 Jan 2022 | 298.93 | 294.00 | 301.50 | 288.15 | 143168 | 1.78% |
| 05 Jan 2022 | 293.70 | 297.00 | 297.00 | 288.00 | 139574 | 1.49% |
| 04 Jan 2022 | 289.40 | 295.00 | 295.00 | 288.05 | 98381 | -1.19% |
| 03 Jan 2022 | 292.88 | 297.50 | 298.33 | 287.50 | 134976 | -0.58% |
| 31 Dec 2021 | 294.58 | 295.50 | 304.50 | 293.13 | 123904 | 0.65% |
| 30 Dec 2021 | 292.68 | 286.50 | 297.95 | 286.50 | 190167 | 2.02% |
| 29 Dec 2021 | 286.88 | 288.50 | 290.88 | 285.98 | 51678 | -0.71% |
| 28 Dec 2021 | 288.93 | 289.95 | 291.50 | 287.05 | 44583 | 0.86% |
| 27 Dec 2021 | 286.48 | 287.48 | 291.13 | 284.00 | 40126 | -0.01% |
| 24 Dec 2021 | 286.50 | 290.00 | 292.90 | 285.95 | 27428 | -1.20% |
| 23 Dec 2021 | 289.98 | 291.75 | 294.95 | 288.70 | 163172 | -0.57% |
| 22 Dec 2021 | 291.65 | 293.25 | 295.43 | 288.10 | 69423 | 1.95% |
| 21 Dec 2021 | 286.08 | 290.50 | 297.95 | 285.00 | 144701 | -2.00% |
| 20 Dec 2021 | 291.93 | 300.00 | 302.43 | 283.00 | 174565 | -3.47% |
| 17 Dec 2021 | 302.43 | 302.60 | 308.98 | 300.30 | 176729 | -0.06% |
| 16 Dec 2021 | 302.60 | 304.45 | 306.45 | 300.75 | 51810 | 0.22% |
| 15 Dec 2021 | 301.95 | 300.50 | 304.98 | 299.00 | 50155 | 0.15% |
| 14 Dec 2021 | 301.50 | 301.00 | 307.50 | 297.45 | 87107 | -0.40% |
| 13 Dec 2021 | 302.70 | 314.00 | 317.00 | 300.68 | 168626 | -2.51% |
| 10 Dec 2021 | 310.48 | 298.30 | 315.00 | 294.05 | 266459 | 5.16% |
| 09 Dec 2021 | 295.25 | 287.50 | 304.00 | 287.50 | 151527 | 2.76% |
| 08 Dec 2021 | 287.33 | 291.50 | 296.35 | 285.80 | 92939 | -0.71% |
| 07 Dec 2021 | 289.38 | 282.40 | 291.00 | 279.30 | 83441 | 3.61% |
| 06 Dec 2021 | 279.30 | 296.35 | 296.35 | 278.50 | 34924 | -3.24% |
| 03 Dec 2021 | 288.65 | 277.50 | 292.13 | 277.50 | 113712 | 3.24% |
| 02 Dec 2021 | 279.60 | 286.50 | 286.50 | 275.00 | 57629 | -0.83% |
| 01 Dec 2021 | 281.93 | 277.00 | 285.00 | 272.50 | 85224 | 3.49% |
| 30 Nov 2021 | 272.43 | 257.50 | 273.73 | 257.50 | 68851 | 4.89% |
| 29 Nov 2021 | 259.73 | 270.00 | 275.88 | 253.43 | 273242 | -7.76% |
| 26 Nov 2021 | 281.58 | 291.35 | 291.95 | 279.53 | 64316 | -3.28% |
| 25 Nov 2021 | 291.13 | 283.60 | 292.85 | 283.60 | 48864 | 1.75% |
| 24 Nov 2021 | 286.13 | 286.80 | 290.53 | 281.53 | 66538 | 1.14% |
| 23 Nov 2021 | 282.90 | 279.50 | 289.00 | 274.00 | 83878 | 0.67% |
| 22 Nov 2021 | 281.03 | 297.50 | 297.50 | 273.68 | 108536 | -5.50% |
| 18 Nov 2021 | 297.38 | 303.70 | 308.85 | 295.05 | 69425 | -2.08% |
| 17 Nov 2021 | 303.70 | 308.70 | 317.40 | 300.00 | 174511 | -0.73% |
| 16 Nov 2021 | 305.93 | 290.50 | 307.40 | 288.40 | 280936 | 5.65% |
| 15 Nov 2021 | 289.58 | 288.20 | 293.20 | 284.83 | 69649 | 0.48% |
| 12 Nov 2021 | 288.20 | 287.60 | 291.93 | 285.00 | 44202 | 0.61% |
| 11 Nov 2021 | 286.45 | 292.00 | 292.00 | 285.00 | 45225 | -0.10% |
| 10 Nov 2021 | 286.75 | 289.45 | 299.00 | 284.50 | 55033 | -0.38% |
| 09 Nov 2021 | 287.83 | 289.40 | 289.40 | 286.00 | 32954 | 1.00% |
| 08 Nov 2021 | 284.98 | 294.85 | 294.85 | 283.58 | 103162 | -2.07% |
| 04 Nov 2021 | 291.00 | 296.00 | 296.00 | 288.23 | 19166 | 1.77% |
| 03 Nov 2021 | 285.93 | 292.98 | 292.98 | 285.00 | 33426 | -0.77% |
| 02 Nov 2021 | 288.15 | 293.50 | 295.38 | 287.50 | 34973 | -0.58% |
| 01 Nov 2021 | 289.83 | 292.00 | 292.50 | 283.50 | 104344 | 2.29% |
| 29 Oct 2021 | 283.33 | 285.28 | 292.50 | 281.00 | 52549 | -0.68% |
| 28 Oct 2021 | 285.28 | 291.00 | 296.08 | 283.45 | 49095 | -1.24% |
| 27 Oct 2021 | 288.85 | 294.35 | 297.00 | 280.00 | 61539 | -1.87% |
| 26 Oct 2021 | 294.35 | 308.00 | 308.00 | 292.65 | 97835 | -1.32% |
| 25 Oct 2021 | 298.28 | 296.50 | 309.53 | 281.00 | 235786 | 1.18% |
| 22 Oct 2021 | 294.80 | 294.80 | 298.98 | 287.73 | 70739 | 0.23% |
| 21 Oct 2021 | 294.13 | 307.80 | 308.50 | 292.10 | 69478 | -2.53% |
| 20 Oct 2021 | 301.75 | 315.28 | 318.95 | 300.50 | 101216 | -4.29% |
| 19 Oct 2021 | 315.28 | 308.00 | 322.50 | 305.23 | 316545 | 2.31% |
| 18 Oct 2021 | 308.15 | 307.23 | 310.00 | 297.50 | 129776 | 2.26% |
| 14 Oct 2021 | 301.35 | 300.98 | 306.00 | 293.50 | 85626 | 1.93% |
| 13 Oct 2021 | 295.63 | 297.75 | 301.98 | 293.00 | 41797 | -0.75% |
| 12 Oct 2021 | 297.85 | 304.00 | 305.70 | 295.00 | 53341 | -1.78% |
| 11 Oct 2021 | 303.25 | 311.00 | 313.85 | 300.50 | 120969 | 1.37% |
| 08 Oct 2021 | 299.15 | 284.50 | 299.15 | 283.00 | 88364 | 4.99% |
| 07 Oct 2021 | 284.93 | 287.50 | 291.25 | 283.25 | 67119 | -0.72% |
| 06 Oct 2021 | 287.00 | 290.00 | 292.50 | 286.00 | 97647 | -0.81% |
| 05 Oct 2021 | 289.33 | 293.00 | 293.85 | 288.50 | 72208 | -1.55% |
| 04 Oct 2021 | 293.88 | 291.48 | 296.15 | 289.00 | 53890 | 0.78% |
| 01 Oct 2021 | 291.60 | 292.50 | 294.00 | 288.50 | 26750 | -0.07% |
| 30 Sep 2021 | 291.80 | 292.05 | 295.00 | 287.50 | 24367 | 0.46% |
| 29 Sep 2021 | 290.45 | 293.00 | 295.05 | 287.85 | 34746 | -0.67% |
| 28 Sep 2021 | 292.40 | 295.50 | 297.00 | 289.00 | 34124 | -1.05% |
| 27 Sep 2021 | 295.50 | 297.53 | 304.03 | 291.50 | 34074 | -1.61% |
| 24 Sep 2021 | 300.33 | 299.00 | 305.00 | 290.05 | 53895 | 0.45% |
| 23 Sep 2021 | 298.98 | 299.60 | 305.50 | 297.50 | 51362 | -0.19% |
| 22 Sep 2021 | 299.55 | 288.10 | 301.98 | 288.10 | 58570 | 1.58% |
| 21 Sep 2021 | 294.90 | 291.73 | 301.05 | 285.00 | 51517 | 1.09% |
| 20 Sep 2021 | 291.73 | 295.00 | 299.00 | 290.25 | 28063 | -1.83% |
| 17 Sep 2021 | 297.18 | 305.00 | 307.48 | 295.00 | 42071 | -1.61% |
| 16 Sep 2021 | 302.03 | 307.50 | 308.95 | 300.50 | 53230 | -0.23% |
| 15 Sep 2021 | 302.73 | 310.00 | 310.00 | 301.50 | 52934 | -1.48% |
| 14 Sep 2021 | 307.28 | 300.70 | 309.55 | 295.05 | 79676 | 2.19% |
| 13 Sep 2021 | 300.70 | 299.33 | 303.50 | 292.50 | 60641 | 0.46% |
| 09 Sep 2021 | 299.33 | 294.00 | 300.00 | 291.50 | 39087 | 0.62% |
| 08 Sep 2021 | 297.48 | 304.35 | 306.50 | 295.00 | 47033 | -2.26% |
| 07 Sep 2021 | 304.35 | 309.85 | 310.05 | 298.05 | 70515 | -0.95% |
| 06 Sep 2021 | 307.28 | 314.50 | 317.58 | 300.00 | 87950 | 1.59% |
| 03 Sep 2021 | 302.48 | 288.15 | 302.48 | 286.08 | 66714 | 5.00% |
| 02 Sep 2021 | 288.08 | 282.03 | 291.50 | 280.00 | 84748 | 1.31% |
| 01 Sep 2021 | 284.35 | 287.50 | 288.45 | 281.53 | 40410 | -0.19% |
| 31 Aug 2021 | 284.88 | 282.10 | 288.85 | 281.50 | 24571 | 0.99% |
| 30 Aug 2021 | 282.10 | 289.75 | 289.98 | 281.00 | 53268 | -0.85% |
| 27 Aug 2021 | 284.53 | 288.50 | 290.00 | 281.38 | 39722 | -1.14% |
| 26 Aug 2021 | 287.80 | 282.75 | 292.50 | 282.75 | 22926 | -1.62% |
| 25 Aug 2021 | 292.55 | 290.00 | 294.50 | 287.50 | 29780 | 0.40% |
| 24 Aug 2021 | 291.38 | 283.00 | 294.55 | 277.50 | 40543 | 3.02% |
| 23 Aug 2021 | 282.83 | 299.95 | 299.95 | 282.40 | 61280 | -4.85% |
| 20 Aug 2021 | 297.25 | 287.50 | 297.83 | 280.45 | 84499 | 4.79% |
| 18 Aug 2021 | 283.65 | 289.00 | 292.45 | 280.00 | 39907 | -0.66% |
| 17 Aug 2021 | 285.53 | 294.50 | 295.75 | 282.38 | 61602 | -3.10% |
| 16 Aug 2021 | 294.65 | 297.35 | 302.00 | 288.00 | 90518 | -0.91% |
| 13 Aug 2021 | 297.35 | 302.50 | 305.00 | 295.00 | 47184 | -1.69% |
| 12 Aug 2021 | 302.45 | 305.00 | 305.00 | 297.50 | 39530 | 0.37% |
| 11 Aug 2021 | 301.35 | 297.50 | 305.50 | 284.20 | 95995 | 0.74% |
| 10 Aug 2021 | 299.15 | 299.85 | 308.78 | 294.08 | 220492 | 1.72% |
| 09 Aug 2021 | 294.08 | 277.30 | 294.08 | 270.05 | 103907 | 5.00% |
| 06 Aug 2021 | 280.08 | 283.85 | 285.00 | 277.50 | 141321 | -0.70% |
| 05 Aug 2021 | 282.05 | 290.00 | 290.00 | 280.00 | 95938 | -2.37% |
| 04 Aug 2021 | 288.90 | 296.00 | 296.00 | 287.50 | 85573 | -1.45% |
| 03 Aug 2021 | 293.15 | 304.40 | 304.40 | 290.00 | 97936 | -2.36% |
| 02 Aug 2021 | 300.25 | 306.48 | 307.50 | 296.30 | 116353 | -0.59% |
| 30 Jul 2021 | 302.03 | 304.38 | 305.00 | 290.10 | 85683 | 1.44% |
| 29 Jul 2021 | 297.75 | 307.50 | 312.50 | 292.50 | 82577 | -2.45% |
| 28 Jul 2021 | 305.23 | 312.50 | 313.43 | 300.38 | 93655 | -2.62% |
| 27 Jul 2021 | 313.43 | 312.85 | 322.50 | 306.50 | 213971 | 0.19% |
| 26 Jul 2021 | 312.85 | 284.95 | 314.90 | 284.95 | 353429 | 4.31% |
| 23 Jul 2021 | 299.93 | 299.93 | 299.93 | 299.93 | 70199 | -5.00% |
| 22 Jul 2021 | 315.70 | 315.70 | 315.70 | 315.70 | 69179 | -5.00% |
| 20 Jul 2021 | 332.30 | 345.00 | 350.00 | 332.30 | 143260 | -5.00% |
| 19 Jul 2021 | 349.78 | 349.50 | 350.00 | 340.00 | 84812 | 0.49% |
| 16 Jul 2021 | 348.08 | 355.00 | 357.40 | 345.00 | 121256 | -0.72% |
| 15 Jul 2021 | 350.60 | 350.00 | 357.50 | 348.50 | 199579 | 0.24% |
| 14 Jul 2021 | 349.75 | 344.00 | 353.00 | 335.00 | 130317 | 2.54% |
| 13 Jul 2021 | 341.10 | 349.40 | 352.48 | 337.50 | 132390 | -2.19% |
| 12 Jul 2021 | 348.75 | 354.40 | 357.65 | 346.15 | 103337 | -0.85% |
| 09 Jul 2021 | 351.73 | 350.00 | 355.00 | 344.70 | 87312 | -0.39% |
| 08 Jul 2021 | 353.10 | 353.73 | 365.00 | 345.00 | 324541 | 1.82% |
| 07 Jul 2021 | 346.80 | 360.00 | 360.78 | 340.53 | 524887 | -3.87% |
| 06 Jul 2021 | 360.78 | 374.45 | 374.45 | 350.00 | 710728 | -1.81% |
| 05 Jul 2021 | 367.43 | 339.50 | 377.50 | 330.00 | 1872843 | 11.70% |
| 02 Jul 2021 | 328.95 | 316.95 | 332.00 | 313.25 | 850557 | 4.85% |
| 01 Jul 2021 | 313.73 | 323.50 | 323.50 | 310.50 | 465524 | -1.59% |
| 30 Jun 2021 | 318.80 | 311.95 | 329.00 | 311.20 | 952439 | 3.30% |
| 29 Jun 2021 | 308.63 | 294.23 | 317.00 | 290.50 | 1550299 | 7.51% |
| 28 Jun 2021 | 287.08 | 270.00 | 294.50 | 268.60 | 1372465 | 8.36% |
| 25 Jun 2021 | 264.93 | 265.00 | 269.50 | 262.58 | 147228 | -0.58% |
| 24 Jun 2021 | 266.48 | 265.48 | 268.83 | 258.65 | 234203 | 1.28% |
| 23 Jun 2021 | 263.10 | 266.45 | 269.00 | 261.10 | 172511 | -0.69% |
| 22 Jun 2021 | 264.93 | 269.50 | 272.50 | 263.55 | 241716 | -1.43% |
| 21 Jun 2021 | 268.78 | 251.75 | 274.25 | 246.75 | 803416 | 6.25% |
| 18 Jun 2021 | 252.98 | 267.90 | 270.45 | 231.78 | 960517 | -3.84% |
| 17 Jun 2021 | 263.08 | 252.20 | 269.23 | 250.80 | 794295 | 4.57% |
| 16 Jun 2021 | 251.58 | 252.50 | 262.00 | 247.50 | 1425022 | 0.78% |
| 15 Jun 2021 | 249.63 | 244.95 | 255.98 | 237.55 | 1620946 | 8.94% |
| 14 Jun 2021 | 229.15 | 225.00 | 232.50 | 215.00 | 184719 | 2.01% |
| 11 Jun 2021 | 224.63 | 220.50 | 230.00 | 220.50 | 120029 | 0.89% |
| 10 Jun 2021 | 222.65 | 215.93 | 223.25 | 213.98 | 80421 | 2.12% |
| 09 Jun 2021 | 218.03 | 223.95 | 226.95 | 212.00 | 229412 | -2.10% |
| 08 Jun 2021 | 222.70 | 211.00 | 225.00 | 209.10 | 352174 | 5.71% |
| 07 Jun 2021 | 210.68 | 211.50 | 214.50 | 207.43 | 113096 | -0.31% |
| 04 Jun 2021 | 211.33 | 212.35 | 213.00 | 206.63 | 146097 | 0.17% |
| 03 Jun 2021 | 210.98 | 200.00 | 215.50 | 199.50 | 384050 | 1.78% |
| 02 Jun 2021 | 207.30 | 202.90 | 207.75 | 201.58 | 122743 | 2.74% |
| 01 Jun 2021 | 201.78 | 207.48 | 207.50 | 200.80 | 128006 | -2.18% |
| 31 May 2021 | 206.28 | 207.48 | 210.80 | 204.30 | 160689 | -0.25% |
| 28 May 2021 | 206.80 | 208.25 | 211.75 | 200.00 | 360364 | -0.16% |
| 27 May 2021 | 207.13 | 208.45 | 213.23 | 205.75 | 754717 | 1.93% |
| 26 May 2021 | 203.20 | 189.30 | 218.50 | 183.00 | 1310758 | 11.08% |
| 25 May 2021 | 182.93 | 192.70 | 197.00 | 173.13 | 1263139 | -3.95% |
| 24 May 2021 | 190.45 | 180.00 | 196.00 | 179.00 | 882002 | 6.43% |
| 21 May 2021 | 178.95 | 172.50 | 180.00 | 171.00 | 362417 | 4.72% |
| 20 May 2021 | 170.88 | 172.63 | 174.18 | 170.05 | 95142 | -0.93% |
| 19 May 2021 | 172.48 | 168.05 | 178.98 | 168.05 | 488815 | 2.80% |
| 18 May 2021 | 167.78 | 164.23 | 170.00 | 164.23 | 86685 | 2.35% |
| 17 May 2021 | 163.93 | 166.00 | 167.15 | 162.88 | 47330 | -0.24% |
| 14 May 2021 | 164.33 | 162.28 | 166.38 | 157.35 | 79825 | 2.16% |
| 12 May 2021 | 160.85 | 162.28 | 167.38 | 160.15 | 94701 | -0.88% |
| 11 May 2021 | 162.28 | 162.25 | 163.00 | 160.28 | 37180 | -0.38% |
| 10 May 2021 | 162.90 | 164.53 | 167.75 | 161.53 | 64563 | -0.99% |
| 07 May 2021 | 164.53 | 170.00 | 173.03 | 163.78 | 133001 | -2.99% |
| 06 May 2021 | 169.60 | 166.00 | 175.00 | 163.20 | 448198 | 3.67% |
| 05 May 2021 | 163.60 | 160.28 | 164.53 | 160.28 | 35511 | 1.63% |
| 04 May 2021 | 160.98 | 165.00 | 165.23 | 160.50 | 50852 | -2.05% |
| 03 May 2021 | 164.35 | 155.63 | 167.50 | 155.63 | 159004 | 4.35% |
| 30 Apr 2021 | 157.50 | 161.25 | 161.25 | 157.08 | 62297 | -2.63% |
| 29 Apr 2021 | 161.75 | 163.50 | 165.50 | 160.78 | 86675 | -0.63% |
| 28 Apr 2021 | 162.78 | 165.50 | 166.23 | 160.55 | 129341 | -0.10% |
| 27 Apr 2021 | 162.95 | 160.43 | 165.50 | 159.78 | 100554 | 2.20% |
| 26 Apr 2021 | 159.45 | 156.00 | 160.40 | 155.93 | 92889 | 2.51% |
| 23 Apr 2021 | 155.55 | 156.95 | 159.68 | 155.05 | 48289 | -0.42% |
| 22 Apr 2021 | 156.20 | 160.05 | 162.98 | 155.35 | 84901 | -2.28% |
| 20 Apr 2021 | 159.85 | 165.00 | 171.00 | 157.70 | 234542 | 0.14% |
| 19 Apr 2021 | 159.63 | 155.00 | 169.50 | 146.38 | 479570 | 3.10% |
| 16 Apr 2021 | 154.83 | 149.20 | 155.50 | 149.20 | 83938 | 3.67% |
| 15 Apr 2021 | 149.35 | 145.05 | 149.95 | 145.05 | 54839 | -1.96% |
| 13 Apr 2021 | 152.33 | 152.50 | 153.90 | 150.25 | 53958 | 1.42% |
| 12 Apr 2021 | 150.20 | 156.95 | 157.43 | 148.15 | 86376 | -4.30% |
| 09 Apr 2021 | 156.95 | 157.40 | 157.60 | 155.58 | 51139 | 0.91% |
| 08 Apr 2021 | 155.53 | 156.13 | 157.98 | 154.50 | 72490 | -0.46% |
| 07 Apr 2021 | 156.25 | 159.00 | 159.95 | 154.38 | 78713 | -1.54% |
| 06 Apr 2021 | 158.70 | 159.95 | 159.95 | 156.78 | 142606 | 2.20% |
| 05 Apr 2021 | 155.28 | 150.50 | 158.48 | 149.45 | 306927 | 4.26% |
| 01 Apr 2021 | 148.93 | 142.25 | 149.60 | 142.25 | 76429 | 5.23% |
| 31 Mar 2021 | 141.53 | 143.50 | 143.80 | 141.25 | 31943 | -1.44% |
| 30 Mar 2021 | 143.60 | 144.50 | 146.50 | 142.53 | 41826 | -0.07% |
| 26 Mar 2021 | 143.70 | 139.50 | 145.23 | 138.00 | 128387 | 5.20% |
| 25 Mar 2021 | 136.60 | 140.50 | 141.98 | 135.78 | 37384 | -2.60% |
| 24 Mar 2021 | 140.25 | 145.00 | 145.00 | 139.05 | 47677 | -1.67% |
| 23 Mar 2021 | 142.63 | 142.63 | 143.35 | 142.00 | 35103 | 0.39% |
| 22 Mar 2021 | 142.08 | 141.25 | 142.68 | 141.00 | 31130 | 0.46% |
| 19 Mar 2021 | 141.43 | 142.45 | 142.85 | 138.20 | 40286 | 0.63% |
| 18 Mar 2021 | 140.55 | 144.95 | 146.05 | 140.00 | 51050 | -1.85% |
| 17 Mar 2021 | 143.20 | 149.93 | 150.00 | 142.33 | 81228 | -3.39% |
| 16 Mar 2021 | 148.23 | 150.50 | 150.50 | 146.50 | 93361 | 0.19% |
| 15 Mar 2021 | 147.95 | 150.00 | 150.00 | 147.05 | 77967 | 0.34% |
| 12 Mar 2021 | 147.45 | 148.50 | 149.68 | 146.50 | 205249 | 1.48% |
| 10 Mar 2021 | 145.30 | 147.75 | 147.98 | 144.78 | 35756 | 0.00% |
| 09 Mar 2021 | 145.30 | 146.28 | 148.00 | 145.03 | 36423 | -0.51% |
| 08 Mar 2021 | 146.05 | 145.50 | 149.05 | 145.00 | 56274 | -1.52% |
| 05 Mar 2021 | 148.30 | 148.50 | 152.88 | 147.13 | 52272 | -1.32% |
| 04 Mar 2021 | 150.28 | 146.55 | 153.45 | 146.55 | 68488 | 1.08% |
| 03 Mar 2021 | 148.68 | 152.20 | 152.20 | 146.68 | 64738 | -0.52% |
| 02 Mar 2021 | 149.45 | 150.83 | 152.48 | 149.03 | 38759 | -0.40% |
| 01 Mar 2021 | 150.05 | 152.50 | 152.50 | 147.93 | 69130 | 2.68% |
| 26 Feb 2021 | 146.13 | 150.00 | 151.43 | 145.55 | 90461 | -3.00% |
| 25 Feb 2021 | 150.65 | 156.75 | 157.88 | 150.30 | 115534 | -3.42% |
| 24 Feb 2021 | 155.98 | 154.40 | 159.98 | 152.45 | 124294 | 1.81% |
| 23 Feb 2021 | 153.20 | 144.00 | 164.00 | 144.00 | 882999 | 6.77% |
| 22 Feb 2021 | 143.48 | 147.50 | 148.43 | 142.50 | 71148 | -1.15% |
| 19 Feb 2021 | 145.15 | 138.10 | 146.65 | 137.25 | 118913 | 4.67% |
| 18 Feb 2021 | 138.68 | 137.63 | 140.00 | 137.03 | 34809 | 0.11% |
| 17 Feb 2021 | 138.53 | 140.00 | 140.00 | 136.80 | 49976 | -1.16% |
| 16 Feb 2021 | 140.15 | 142.43 | 142.43 | 139.63 | 32876 | -0.32% |
| 15 Feb 2021 | 140.60 | 144.45 | 144.45 | 140.13 | 44669 | -0.95% |
| 12 Feb 2021 | 141.95 | 142.00 | 146.05 | 141.25 | 62877 | -0.80% |
| 11 Feb 2021 | 143.10 | 143.50 | 144.78 | 142.70 | 38344 | -0.59% |
| 10 Feb 2021 | 143.95 | 144.00 | 145.00 | 142.65 | 29874 | 0.05% |
| 09 Feb 2021 | 143.88 | 143.08 | 145.30 | 142.78 | 66074 | 0.56% |
| 08 Feb 2021 | 143.08 | 144.98 | 144.98 | 142.55 | 49816 | -0.01% |
| 05 Feb 2021 | 143.10 | 146.25 | 146.88 | 142.68 | 35421 | -1.67% |
| 04 Feb 2021 | 145.53 | 150.70 | 150.70 | 144.88 | 69627 | -1.67% |
| 03 Feb 2021 | 148.00 | 149.28 | 151.95 | 146.95 | 45245 | -0.19% |
| 02 Feb 2021 | 148.28 | 148.80 | 152.45 | 147.13 | 74790 | -0.35% |
| 01 Feb 2021 | 148.80 | 145.80 | 151.18 | 144.08 | 96267 | 2.06% |
| 29 Jan 2021 | 145.80 | 145.03 | 147.43 | 145.00 | 55310 | 1.04% |
| 28 Jan 2021 | 144.30 | 143.03 | 146.15 | 141.13 | 52238 | -0.30% |
| 27 Jan 2021 | 144.73 | 144.75 | 148.95 | 142.73 | 88218 | 0.23% |
| 25 Jan 2021 | 144.40 | 149.10 | 150.53 | 141.25 | 80298 | -3.30% |
| 22 Jan 2021 | 149.33 | 149.75 | 154.15 | 147.00 | 104495 | -0.21% |
| 21 Jan 2021 | 149.65 | 162.48 | 162.48 | 146.78 | 316058 | -5.79% |
| 20 Jan 2021 | 158.85 | 153.05 | 166.58 | 153.05 | 1114036 | 3.59% |
| 19 Jan 2021 | 153.35 | 151.18 | 155.55 | 151.00 | 108247 | 2.42% |
| 18 Jan 2021 | 149.73 | 152.90 | 154.43 | 139.20 | 179301 | -2.07% |
| 15 Jan 2021 | 152.90 | 153.48 | 154.38 | 151.03 | 103142 | 0.13% |
| 14 Jan 2021 | 152.70 | 153.98 | 154.98 | 149.68 | 93112 | 1.17% |
| 13 Jan 2021 | 150.93 | 147.50 | 158.00 | 146.50 | 388843 | 2.30% |
| 12 Jan 2021 | 147.53 | 148.50 | 148.85 | 146.00 | 69130 | -0.85% |
| 11 Jan 2021 | 148.80 | 154.45 | 156.50 | 145.58 | 212496 | -2.87% |
| 08 Jan 2021 | 153.20 | 148.50 | 158.10 | 146.98 | 512693 | 4.47% |
| 07 Jan 2021 | 146.65 | 145.05 | 150.00 | 145.05 | 196754 | 1.73% |
| 06 Jan 2021 | 144.15 | 138.48 | 146.90 | 138.48 | 363110 | 4.09% |
| 05 Jan 2021 | 138.48 | 136.73 | 140.53 | 135.00 | 136865 | 1.34% |
| 04 Jan 2021 | 136.65 | 138.85 | 138.88 | 133.33 | 51144 | 0.20% |
| 01 Jan 2021 | 136.38 | 134.25 | 137.95 | 134.25 | 47412 | 1.62% |
| 31 Dec 2020 | 134.20 | 135.35 | 138.00 | 134.00 | 41064 | -1.24% |
| 30 Dec 2020 | 135.88 | 136.00 | 137.98 | 135.10 | 32823 | -0.48% |
| 29 Dec 2020 | 136.53 | 136.95 | 139.23 | 135.98 | 46005 | -0.26% |
| 28 Dec 2020 | 136.88 | 135.63 | 140.00 | 135.35 | 78487 | 1.43% |
| 24 Dec 2020 | 134.95 | 137.70 | 138.50 | 133.38 | 52484 | -1.06% |
| 23 Dec 2020 | 136.40 | 132.75 | 137.50 | 132.75 | 101593 | 5.30% |
| 22 Dec 2020 | 129.53 | 127.98 | 132.50 | 120.88 | 131182 | 1.73% |
| 21 Dec 2020 | 127.33 | 133.75 | 141.00 | 120.70 | 233020 | -5.51% |
| 18 Dec 2020 | 134.75 | 132.25 | 136.50 | 130.05 | 106120 | 2.41% |
| 17 Dec 2020 | 131.58 | 133.18 | 134.55 | 130.50 | 45040 | -0.72% |
| 16 Dec 2020 | 132.53 | 135.00 | 136.75 | 130.98 | 70881 | -1.63% |
| 15 Dec 2020 | 134.73 | 134.60 | 136.35 | 130.05 | 79792 | 0.60% |
| 14 Dec 2020 | 133.93 | 135.18 | 135.18 | 133.18 | 36994 | 0.62% |
| 11 Dec 2020 | 133.10 | 135.33 | 136.88 | 132.50 | 40985 | -1.15% |
| 10 Dec 2020 | 134.65 | 136.15 | 136.15 | 133.65 | 27760 | -1.10% |
| 09 Dec 2020 | 136.15 | 136.13 | 137.00 | 134.68 | 59476 | 0.53% |
| 08 Dec 2020 | 135.43 | 137.30 | 137.58 | 134.10 | 45148 | -0.86% |
| 07 Dec 2020 | 136.60 | 136.00 | 138.73 | 135.25 | 36176 | 0.75% |
| 04 Dec 2020 | 135.58 | 136.90 | 139.35 | 135.00 | 80970 | -0.96% |
| 03 Dec 2020 | 136.90 | 134.38 | 140.00 | 134.00 | 139262 | 2.39% |
| 02 Dec 2020 | 133.70 | 134.38 | 135.00 | 132.73 | 44395 | 0.00% |
| 01 Dec 2020 | 133.70 | 134.58 | 136.83 | 133.33 | 68292 | -1.39% |
| 27 Nov 2020 | 135.58 | 134.33 | 137.25 | 133.55 | 52166 | 1.33% |
| 26 Nov 2020 | 133.80 | 134.28 | 136.00 | 132.53 | 39647 | -0.84% |
| 25 Nov 2020 | 134.93 | 134.95 | 136.40 | 133.65 | 46473 | 0.48% |
| 24 Nov 2020 | 134.28 | 136.03 | 137.25 | 133.68 | 65847 | -0.78% |
| 23 Nov 2020 | 135.33 | 136.50 | 137.50 | 133.55 | 65467 | -0.51% |
| 20 Nov 2020 | 136.03 | 142.50 | 144.65 | 135.00 | 224887 | -2.24% |
| 19 Nov 2020 | 139.15 | 134.75 | 141.35 | 133.48 | 208594 | 3.98% |
| 18 Nov 2020 | 133.83 | 135.50 | 139.38 | 133.00 | 160022 | -1.49% |
| 17 Nov 2020 | 135.85 | 132.55 | 137.25 | 132.45 | 119572 | 1.00% |
| 14 Nov 2020 | 134.50 | 133.65 | 136.28 | 132.50 | 31462 | 2.06% |
| 13 Nov 2020 | 131.78 | 134.25 | 134.35 | 131.00 | 46411 | -2.13% |
| 12 Nov 2020 | 134.65 | 133.50 | 136.93 | 131.78 | 116549 | 0.50% |
| 11 Nov 2020 | 133.98 | 130.83 | 134.48 | 130.03 | 119157 | 2.94% |
| 10 Nov 2020 | 130.15 | 136.65 | 138.13 | 129.00 | 236807 | -4.27% |
| 09 Nov 2020 | 135.95 | 129.50 | 140.05 | 127.80 | 546530 | 6.31% |
| 06 Nov 2020 | 127.88 | 128.00 | 128.85 | 125.50 | 54341 | 0.14% |
| 05 Nov 2020 | 127.70 | 124.03 | 128.25 | 124.03 | 101080 | 3.48% |
| 04 Nov 2020 | 123.40 | 123.78 | 128.30 | 122.50 | 60099 | -1.70% |
| 03 Nov 2020 | 125.53 | 128.75 | 128.75 | 124.00 | 85949 | -1.78% |
| 02 Nov 2020 | 127.80 | 130.70 | 131.00 | 126.00 | 158154 | -1.56% |
| 30 Oct 2020 | 129.83 | 122.75 | 131.00 | 121.53 | 182887 | 6.17% |
| 29 Oct 2020 | 122.28 | 125.28 | 126.10 | 120.50 | 113442 | -3.94% |
| 28 Oct 2020 | 127.30 | 129.20 | 129.20 | 125.03 | 87469 | -0.74% |
| 27 Oct 2020 | 128.25 | 128.35 | 131.48 | 126.65 | 248997 | 0.90% |
| 26 Oct 2020 | 127.10 | 124.05 | 130.90 | 98.75 | 310835 | 2.97% |
| 23 Oct 2020 | 123.43 | 129.35 | 129.95 | 122.50 | 217235 | -3.14% |
| 22 Oct 2020 | 127.43 | 123.88 | 132.48 | 123.50 | 1165743 | 3.58% |
| 21 Oct 2020 | 123.03 | 113.73 | 134.75 | 113.50 | 2239359 | 9.12% |
| 20 Oct 2020 | 112.75 | 111.70 | 113.98 | 110.98 | 46610 | 1.08% |
| 19 Oct 2020 | 111.55 | 109.20 | 112.20 | 109.20 | 33781 | 2.67% |
| 16 Oct 2020 | 108.65 | 108.40 | 113.00 | 107.50 | 51581 | 0.74% |
| 15 Oct 2020 | 107.85 | 112.58 | 113.78 | 106.00 | 55966 | -4.20% |
| 14 Oct 2020 | 112.58 | 115.45 | 115.45 | 110.53 | 102316 | -1.76% |
| 13 Oct 2020 | 114.60 | 105.50 | 117.40 | 104.80 | 324886 | 8.68% |
| 12 Oct 2020 | 105.45 | 113.45 | 113.58 | 102.15 | 107702 | -6.17% |
| 09 Oct 2020 | 112.38 | 115.00 | 115.75 | 111.50 | 51176 | -2.05% |
| 08 Oct 2020 | 114.73 | 114.78 | 118.45 | 113.98 | 87658 | 0.77% |
| 07 Oct 2020 | 113.85 | 118.20 | 120.00 | 112.50 | 153973 | -0.42% |
| 06 Oct 2020 | 114.33 | 110.50 | 119.00 | 110.50 | 171441 | 2.77% |
| 05 Oct 2020 | 111.25 | 112.50 | 112.50 | 110.08 | 26904 | 1.34% |
| 01 Oct 2020 | 109.78 | 109.00 | 111.50 | 108.45 | 30638 | 1.29% |
| 30 Sep 2020 | 108.38 | 109.93 | 110.40 | 108.00 | 14310 | -0.98% |
| 29 Sep 2020 | 109.45 | 111.70 | 112.50 | 107.65 | 33936 | -1.51% |
| 28 Sep 2020 | 111.13 | 113.00 | 113.00 | 109.48 | 37224 | -0.29% |
| 25 Sep 2020 | 111.45 | 109.00 | 113.00 | 106.50 | 77136 | 6.14% |
| 24 Sep 2020 | 105.00 | 108.43 | 109.00 | 103.10 | 63613 | -3.21% |
| 23 Sep 2020 | 108.48 | 108.28 | 116.25 | 107.45 | 123194 | 0.70% |
| 22 Sep 2020 | 107.73 | 110.50 | 112.50 | 101.03 | 129648 | -1.93% |
| 21 Sep 2020 | 109.85 | 110.35 | 123.70 | 104.15 | 417211 | -0.45% |
| 18 Sep 2020 | 110.35 | 111.98 | 113.50 | 108.30 | 71268 | -0.99% |
| 17 Sep 2020 | 111.45 | 112.48 | 114.50 | 110.00 | 103640 | 1.18% |
| 16 Sep 2020 | 110.15 | 110.80 | 112.50 | 107.50 | 37628 | 0.32% |
| 15 Sep 2020 | 109.80 | 112.43 | 112.65 | 107.50 | 69749 | -1.35% |
| 14 Sep 2020 | 111.30 | 105.18 | 114.35 | 104.20 | 169453 | 6.35% |
| 11 Sep 2020 | 104.65 | 105.98 | 105.98 | 102.15 | 21240 | 0.05% |
| 10 Sep 2020 | 104.60 | 106.33 | 108.13 | 104.03 | 25171 | -1.13% |
| 09 Sep 2020 | 105.80 | 105.98 | 106.55 | 101.00 | 92151 | 1.41% |
| 08 Sep 2020 | 104.33 | 103.40 | 107.98 | 101.83 | 81223 | 1.41% |
| 07 Sep 2020 | 102.88 | 101.85 | 104.83 | 99.40 | 23613 | 1.53% |
| 04 Sep 2020 | 101.33 | 102.50 | 104.50 | 100.60 | 19879 | -3.52% |
| 03 Sep 2020 | 105.03 | 103.88 | 106.00 | 103.88 | 31918 | 1.11% |
| 02 Sep 2020 | 103.88 | 101.38 | 104.75 | 101.18 | 40773 | 3.00% |
| 01 Sep 2020 | 100.85 | 100.70 | 103.05 | 99.00 | 42162 | 0.67% |
| 31 Aug 2020 | 100.18 | 105.03 | 106.28 | 99.25 | 88078 | -5.49% |
| 28 Aug 2020 | 106.00 | 105.00 | 108.88 | 104.35 | 101694 | 0.19% |
| 27 Aug 2020 | 105.80 | 107.25 | 108.95 | 104.53 | 109082 | -1.03% |
| 26 Aug 2020 | 106.90 | 104.50 | 110.90 | 102.50 | 282852 | 3.09% |
| 25 Aug 2020 | 103.70 | 98.75 | 104.50 | 98.50 | 191415 | 6.05% |
| 24 Aug 2020 | 97.78 | 98.03 | 101.00 | 97.00 | 62736 | -0.53% |
| 21 Aug 2020 | 98.30 | 101.13 | 102.38 | 97.23 | 109533 | -2.80% |
| 20 Aug 2020 | 101.13 | 98.95 | 104.25 | 97.90 | 158013 | 1.61% |
| 19 Aug 2020 | 99.53 | 92.00 | 104.65 | 92.00 | 559931 | 8.30% |
| 18 Aug 2020 | 91.90 | 89.40 | 92.95 | 89.40 | 85586 | 2.80% |
| 17 Aug 2020 | 89.40 | 90.45 | 90.50 | 88.93 | 23744 | 0.06% |
| 14 Aug 2020 | 89.35 | 92.35 | 92.43 | 88.60 | 29928 | -1.92% |
| 13 Aug 2020 | 91.10 | 89.70 | 92.50 | 89.70 | 66841 | 1.81% |
| 12 Aug 2020 | 89.48 | 89.93 | 90.70 | 88.65 | 24863 | -0.50% |
| 11 Aug 2020 | 89.93 | 88.05 | 91.00 | 88.05 | 57927 | 1.85% |
| 10 Aug 2020 | 88.30 | 90.00 | 91.00 | 88.00 | 66624 | -0.26% |
| 07 Aug 2020 | 88.53 | 90.15 | 91.00 | 88.00 | 30248 | -0.62% |
| 06 Aug 2020 | 89.08 | 88.03 | 92.48 | 88.03 | 62787 | 0.54% |
| 05 Aug 2020 | 88.60 | 89.45 | 89.80 | 87.58 | 26725 | 0.28% |
| 04 Aug 2020 | 88.35 | 89.50 | 90.98 | 88.15 | 51297 | -0.62% |
| 03 Aug 2020 | 88.90 | 87.98 | 89.68 | 86.50 | 34818 | 1.97% |
| 31 Jul 2020 | 87.18 | 89.50 | 90.45 | 86.60 | 34130 | -0.88% |
| 30 Jul 2020 | 87.95 | 89.95 | 92.35 | 87.45 | 82860 | -1.32% |
| 29 Jul 2020 | 89.13 | 88.60 | 91.50 | 88.60 | 61871 | 0.62% |
| 28 Jul 2020 | 88.58 | 92.00 | 92.75 | 88.00 | 69344 | -3.35% |
| 27 Jul 2020 | 91.65 | 95.00 | 95.98 | 91.53 | 105572 | -2.43% |
| 24 Jul 2020 | 93.93 | 92.13 | 95.93 | 92.03 | 80299 | 1.95% |
| 23 Jul 2020 | 92.13 | 96.00 | 96.08 | 91.58 | 202071 | -5.85% |
| 22 Jul 2020 | 97.85 | 90.00 | 108.50 | 88.75 | 1575881 | 7.79% |
| 21 Jul 2020 | 90.78 | 90.00 | 93.00 | 88.48 | 122617 | 3.87% |
| 20 Jul 2020 | 87.40 | 88.40 | 88.75 | 86.53 | 62748 | 1.24% |
| 17 Jul 2020 | 86.33 | 87.00 | 88.00 | 85.75 | 38197 | -0.02% |
| 16 Jul 2020 | 86.35 | 85.00 | 89.58 | 84.70 | 109215 | 1.97% |
| 15 Jul 2020 | 84.68 | 83.53 | 86.93 | 83.53 | 46621 | 2.54% |
| 14 Jul 2020 | 82.58 | 83.50 | 86.50 | 81.75 | 43240 | -2.39% |
| 13 Jul 2020 | 84.60 | 84.75 | 88.85 | 83.68 | 53544 | 1.65% |
| 10 Jul 2020 | 83.23 | 86.00 | 86.45 | 81.00 | 44579 | -3.65% |
| 09 Jul 2020 | 86.38 | 88.00 | 94.45 | 82.50 | 231818 | -0.80% |
| 08 Jul 2020 | 87.08 | 75.50 | 89.73 | 75.50 | 353539 | 15.41% |
| 07 Jul 2020 | 75.45 | 75.00 | 76.05 | 74.43 | 23002 | 0.73% |
| 06 Jul 2020 | 74.90 | 74.00 | 75.90 | 73.93 | 27155 | 1.22% |
| 03 Jul 2020 | 74.00 | 74.08 | 75.90 | 73.50 | 25674 | 0.20% |
| 02 Jul 2020 | 73.85 | 74.53 | 75.25 | 73.53 | 19006 | -0.87% |
| 01 Jul 2020 | 74.50 | 75.13 | 75.13 | 74.15 | 13919 | -0.17% |
| 30 Jun 2020 | 74.63 | 75.48 | 75.48 | 73.00 | 21899 | 0.61% |
| 29 Jun 2020 | 74.18 | 74.98 | 75.45 | 72.90 | 36200 | -1.09% |
| 26 Jun 2020 | 75.00 | 74.50 | 77.00 | 74.25 | 70519 | 1.79% |
| 25 Jun 2020 | 73.68 | 74.70 | 74.70 | 72.65 | 11649 | -0.27% |
| 24 Jun 2020 | 73.88 | 75.00 | 75.93 | 73.68 | 29741 | -0.83% |
| 23 Jun 2020 | 74.50 | 74.85 | 75.98 | 73.50 | 40413 | 1.02% |
| 22 Jun 2020 | 73.75 | 75.75 | 76.18 | 73.43 | 23055 | -1.11% |
| 19 Jun 2020 | 74.58 | 75.25 | 76.95 | 73.85 | 21200 | -0.23% |
| 18 Jun 2020 | 74.75 | 75.00 | 77.45 | 73.63 | 41877 | 1.22% |
| 17 Jun 2020 | 73.85 | 74.00 | 75.00 | 68.25 | 285585 | 0.64% |
| 16 Jun 2020 | 73.38 | 75.50 | 79.50 | 71.25 | 173166 | -2.72% |
| 15 Jun 2020 | 75.43 | 72.93 | 77.55 | 72.13 | 1604000 | 3.43% |
| 12 Jun 2020 | 72.93 | 68.50 | 74.75 | 68.48 | 24910 | -0.44% |
| 11 Jun 2020 | 73.25 | 74.83 | 76.15 | 72.75 | 74937 | -2.11% |
| 10 Jun 2020 | 74.83 | 77.43 | 77.43 | 74.50 | 25301 | -1.64% |
| 09 Jun 2020 | 76.08 | 77.43 | 77.75 | 75.33 | 372675 | 0.33% |
| 08 Jun 2020 | 75.83 | 77.45 | 77.45 | 75.03 | 31854 | 0.20% |
| 05 Jun 2020 | 75.68 | 76.00 | 78.00 | 74.55 | 51897 | 1.14% |
| 04 Jun 2020 | 74.83 | 74.70 | 76.25 | 74.50 | 49667 | 1.95% |
| 03 Jun 2020 | 73.40 | 76.00 | 76.00 | 71.50 | 70085 | 0.14% |
| 02 Jun 2020 | 73.30 | 73.60 | 73.60 | 71.50 | 39518 | 0.89% |
| 01 Jun 2020 | 72.65 | 74.50 | 76.00 | 71.63 | 86102 | 4.83% |
| 29 May 2020 | 69.30 | 66.55 | 71.40 | 66.55 | 435405 | 1.87% |
| 28 May 2020 | 68.03 | 70.50 | 71.00 | 67.00 | 247872 | -3.75% |
| 27 May 2020 | 70.68 | 76.50 | 76.90 | 70.05 | 65401 | -5.17% |
| 26 May 2020 | 74.53 | 76.63 | 81.98 | 73.50 | 275986 | -2.10% |
| 22 May 2020 | 76.13 | 77.50 | 78.00 | 75.35 | 19490 | 0.44% |
| 21 May 2020 | 75.80 | 75.68 | 77.03 | 75.50 | 11381 | 0.00% |
| 20 May 2020 | 75.80 | 75.00 | 76.50 | 74.98 | 4802 | -0.13% |
| 19 May 2020 | 75.90 | 75.58 | 77.00 | 74.00 | 26869 | -0.20% |
| 18 May 2020 | 76.05 | 74.05 | 77.00 | 71.05 | 25188 | 2.70% |
| 15 May 2020 | 74.05 | 75.50 | 77.45 | 72.65 | 15175 | -1.92% |
| 14 May 2020 | 75.50 | 77.00 | 79.00 | 74.00 | 376892 | -2.08% |
| 13 May 2020 | 77.10 | 80.00 | 80.00 | 75.50 | 15670 | 4.54% |
| 12 May 2020 | 73.75 | 75.00 | 76.50 | 68.00 | 21384 | -1.84% |
| 11 May 2020 | 75.13 | 79.00 | 79.88 | 75.00 | 29460 | -0.13% |
| 08 May 2020 | 75.23 | 71.63 | 77.60 | 71.50 | 51999 | 6.14% |
| 07 May 2020 | 70.88 | 69.18 | 72.13 | 67.23 | 29386 | 3.55% |
| 06 May 2020 | 68.45 | 71.50 | 71.50 | 66.73 | 34064 | -0.12% |
| 05 May 2020 | 68.53 | 67.15 | 71.50 | 65.05 | 35118 | 5.38% |
| 04 May 2020 | 65.03 | 67.50 | 67.90 | 62.38 | 36152 | -3.94% |
| 30 Apr 2020 | 67.70 | 70.95 | 70.95 | 66.35 | 97069 | 4.96% |
| 29 Apr 2020 | 64.50 | 62.25 | 65.90 | 60.50 | 42314 | 5.08% |
| 28 Apr 2020 | 61.38 | 61.45 | 63.45 | 59.25 | 19087 | 3.07% |
| 27 Apr 2020 | 59.55 | 57.75 | 59.80 | 56.53 | 31430 | 3.39% |
| 24 Apr 2020 | 57.60 | 58.48 | 58.48 | 57.20 | 99937 | -0.66% |
| 23 Apr 2020 | 57.98 | 59.75 | 59.75 | 57.50 | 68691 | 0.75% |
| 22 Apr 2020 | 57.55 | 59.50 | 59.50 | 57.25 | 317960 | -2.18% |
| 21 Apr 2020 | 58.83 | 58.75 | 59.75 | 57.70 | 12189 | -1.51% |
| 20 Apr 2020 | 59.73 | 63.00 | 63.00 | 59.50 | 50838 | -2.00% |
| 17 Apr 2020 | 60.95 | 60.00 | 62.90 | 59.50 | 48821 | 2.56% |
| 16 Apr 2020 | 59.43 | 57.50 | 60.00 | 57.00 | 78803 | 1.71% |
| 15 Apr 2020 | 58.43 | 60.05 | 63.50 | 58.00 | 66880 | -2.29% |
| 13 Apr 2020 | 59.80 | 63.98 | 64.00 | 55.78 | 42156 | 1.96% |
| 09 Apr 2020 | 58.65 | 58.95 | 60.75 | 52.50 | 238941 | 5.90% |
| 08 Apr 2020 | 55.38 | 54.50 | 56.00 | 52.95 | 38432 | 5.19% |
| 07 Apr 2020 | 52.65 | 52.65 | 54.45 | 51.50 | 27736 | 3.24% |
| 03 Apr 2020 | 51.00 | 54.00 | 54.00 | 50.75 | 18740 | -2.95% |
| 01 Apr 2020 | 52.55 | 53.75 | 53.75 | 51.48 | 23311 | -0.81% |
| 31 Mar 2020 | 52.98 | 51.05 | 55.50 | 51.05 | 240499 | 2.87% |
| 30 Mar 2020 | 51.50 | 50.50 | 57.50 | 50.50 | 25049 | -5.76% |
| 27 Mar 2020 | 54.65 | 57.50 | 57.50 | 53.05 | 16814 | 1.77% |
| 26 Mar 2020 | 53.70 | 51.55 | 56.65 | 51.55 | 45100 | 4.27% |
| 25 Mar 2020 | 51.50 | 48.50 | 52.55 | 48.50 | 31489 | 2.90% |
| 24 Mar 2020 | 50.05 | 48.50 | 51.45 | 48.50 | 27080 | 1.73% |
| 23 Mar 2020 | 49.20 | 50.00 | 54.98 | 48.00 | 18523 | -7.66% |
| 20 Mar 2020 | 53.28 | 53.00 | 57.50 | 52.50 | 320683 | 0.34% |
| 19 Mar 2020 | 53.10 | 54.00 | 63.40 | 50.50 | 64606 | -12.81% |
| 18 Mar 2020 | 60.90 | 68.75 | 72.43 | 60.00 | 35003 | -9.48% |
| 17 Mar 2020 | 67.28 | 67.80 | 82.50 | 66.00 | 23351 | -2.42% |
| 16 Mar 2020 | 68.95 | 66.50 | 70.00 | 62.65 | 40794 | -3.90% |
| 13 Mar 2020 | 71.75 | 71.43 | 92.35 | 63.10 | 539103 | -9.00% |
| 12 Mar 2020 | 78.85 | 89.98 | 90.00 | 75.90 | 31001 | -11.68% |
| 11 Mar 2020 | 89.28 | 90.43 | 91.10 | 89.03 | 13805 | -1.11% |
| 09 Mar 2020 | 90.28 | 95.53 | 95.53 | 85.55 | 31503 | -8.48% |
| 06 Mar 2020 | 98.65 | 92.63 | 99.73 | 90.05 | 14349 | 2.89% |
| 05 Mar 2020 | 95.88 | 97.63 | 98.65 | 90.00 | 6790 | -1.79% |
| 04 Mar 2020 | 97.63 | 101.00 | 103.00 | 96.58 | 29173 | -1.98% |
| 03 Mar 2020 | 99.60 | 101.00 | 103.50 | 98.50 | 14494 | 2.52% |
| 02 Mar 2020 | 97.15 | 99.00 | 102.18 | 95.00 | 12427 | -1.22% |
| 28 Feb 2020 | 98.35 | 99.50 | 99.73 | 96.00 | 12910 | -2.75% |
| 27 Feb 2020 | 101.13 | 99.00 | 101.95 | 98.13 | 9814 | 2.12% |
| 26 Feb 2020 | 99.03 | 102.50 | 107.50 | 98.38 | 17513 | -2.94% |
| 25 Feb 2020 | 102.03 | 103.85 | 105.28 | 100.13 | 7810 | -1.26% |
| 24 Feb 2020 | 103.33 | 105.40 | 110.08 | 102.98 | 18534 | -2.47% |
| 20 Feb 2020 | 105.95 | 98.15 | 109.50 | 98.15 | 213494 | 6.99% |
| 19 Feb 2020 | 99.03 | 100.00 | 100.63 | 98.10 | 115352 | -0.92% |
| 18 Feb 2020 | 99.95 | 97.53 | 100.08 | 97.50 | 20654 | 2.53% |
| 17 Feb 2020 | 97.48 | 103.43 | 103.45 | 96.48 | 30252 | -4.13% |
| 14 Feb 2020 | 101.68 | 100.80 | 104.28 | 100.50 | 63844 | -1.79% |
| 13 Feb 2020 | 103.53 | 102.25 | 104.98 | 102.25 | 11836 | 1.55% |
| 12 Feb 2020 | 101.95 | 107.00 | 107.50 | 101.00 | 14121 | -4.39% |
| 11 Feb 2020 | 106.63 | 109.45 | 109.98 | 105.60 | 5202 | -1.16% |
| 10 Feb 2020 | 107.88 | 111.05 | 111.05 | 106.98 | 208266 | -2.84% |
| 07 Feb 2020 | 111.03 | 107.50 | 111.85 | 107.50 | 18997 | 2.81% |
| 06 Feb 2020 | 108.00 | 109.88 | 111.00 | 106.80 | 8798 | -1.71% |
| 05 Feb 2020 | 109.88 | 109.00 | 111.98 | 109.00 | 8978 | -2.22% |
| 04 Feb 2020 | 112.38 | 111.50 | 113.73 | 110.28 | 6848 | 1.40% |
| 03 Feb 2020 | 110.83 | 109.50 | 112.98 | 105.50 | 17642 | 0.12% |
| 01 Feb 2020 | 110.70 | 111.50 | 114.40 | 106.50 | 9165 | -1.58% |
| 31 Jan 2020 | 112.48 | 115.75 | 117.00 | 111.00 | 11351 | -2.70% |
| 30 Jan 2020 | 115.60 | 119.00 | 119.00 | 115.00 | 12459 | -1.41% |
| 29 Jan 2020 | 117.25 | 117.40 | 120.78 | 114.05 | 21704 | 2.11% |
| 28 Jan 2020 | 114.83 | 117.28 | 118.45 | 111.15 | 12850 | -2.05% |
| 27 Jan 2020 | 117.23 | 116.25 | 122.35 | 116.00 | 18054 | -2.47% |
| 24 Jan 2020 | 120.20 | 120.50 | 123.25 | 118.75 | 30798 | 0.06% |
| 23 Jan 2020 | 120.13 | 115.95 | 124.93 | 114.00 | 138498 | 3.69% |
| 22 Jan 2020 | 115.85 | 118.85 | 122.50 | 112.00 | 125568 | -3.18% |
| 21 Jan 2020 | 119.65 | 101.08 | 121.85 | 98.30 | 494692 | 17.02% |
| 20 Jan 2020 | 102.25 | 103.00 | 104.50 | 100.75 | 16777 | -0.61% |
| 17 Jan 2020 | 102.88 | 102.23 | 103.78 | 100.00 | 29058 | 2.08% |
| 16 Jan 2020 | 100.78 | 102.50 | 103.00 | 100.30 | 11289 | -1.15% |
| 15 Jan 2020 | 101.95 | 101.45 | 105.50 | 99.18 | 34777 | 2.00% |
| 14 Jan 2020 | 99.95 | 100.03 | 101.50 | 99.00 | 11674 | 0.27% |
| 13 Jan 2020 | 99.68 | 100.50 | 100.50 | 99.50 | 8346 | -0.37% |
| 10 Jan 2020 | 100.05 | 99.03 | 101.63 | 99.00 | 23912 | 1.18% |
| 09 Jan 2020 | 98.88 | 98.00 | 100.50 | 98.00 | 13125 | 1.38% |
| 08 Jan 2020 | 97.53 | 98.00 | 98.50 | 97.50 | 14910 | -0.88% |
| 07 Jan 2020 | 98.40 | 98.50 | 99.58 | 98.00 | 9283 | -0.35% |
| 06 Jan 2020 | 98.75 | 97.50 | 101.50 | 97.50 | 13784 | -0.55% |
| 03 Jan 2020 | 99.30 | 99.40 | 99.50 | 97.53 | 8849 | 1.76% |
| 02 Jan 2020 | 97.58 | 97.53 | 99.50 | 96.60 | 10002 | 0.10% |
| 01 Jan 2020 | 97.48 | 99.38 | 99.38 | 95.78 | 2026 | 0.00% |
| 31 Dec 2019 | 97.48 | 98.45 | 99.50 | 96.93 | 12987 | 0.15% |
| 30 Dec 2019 | 97.33 | 96.30 | 98.68 | 96.30 | 9502 | -0.31% |
| 27 Dec 2019 | 97.63 | 97.50 | 99.43 | 97.50 | 10387 | -0.68% |
| 26 Dec 2019 | 98.30 | 99.70 | 100.00 | 97.50 | 7080 | 0.00% |
| 24 Dec 2019 | 98.30 | 99.00 | 99.23 | 97.23 | 3906 | 0.00% |
| 23 Dec 2019 | 98.30 | 98.65 | 99.78 | 97.30 | 4581 | -1.45% |
| 20 Dec 2019 | 99.75 | 98.50 | 100.50 | 97.23 | 10735 | 1.48% |
| 19 Dec 2019 | 98.30 | 99.50 | 100.50 | 95.50 | 16043 | -1.38% |
| 18 Dec 2019 | 99.68 | 98.68 | 100.00 | 97.58 | 13888 | 2.68% |
| 17 Dec 2019 | 97.08 | 96.00 | 97.43 | 95.13 | 5550 | 1.23% |
| 16 Dec 2019 | 95.90 | 98.50 | 99.23 | 95.05 | 8441 | -3.03% |
| 13 Dec 2019 | 98.90 | 99.48 | 99.50 | 97.03 | 5065 | 0.00% |
| 12 Dec 2019 | 98.90 | 99.50 | 99.50 | 94.38 | 6993 | 2.49% |
| 11 Dec 2019 | 96.50 | 98.25 | 98.25 | 94.53 | 8932 | -1.01% |
| 10 Dec 2019 | 97.48 | 94.48 | 100.63 | 94.33 | 44546 | 2.09% |
| 09 Dec 2019 | 95.48 | 97.50 | 99.68 | 94.25 | 8261 | -2.05% |
| 06 Dec 2019 | 97.48 | 98.98 | 101.00 | 95.50 | 9352 | -0.61% |
| 05 Dec 2019 | 98.08 | 97.75 | 99.23 | 96.63 | 3657 | 0.15% |
| 04 Dec 2019 | 97.93 | 97.13 | 98.85 | 95.15 | 14733 | 0.36% |
| 03 Dec 2019 | 97.58 | 100.00 | 100.00 | 96.55 | 10491 | -1.98% |
| 02 Dec 2019 | 99.55 | 100.00 | 101.73 | 97.10 | 24293 | 3.11% |
| 29 Nov 2019 | 96.55 | 93.95 | 97.50 | 93.93 | 27354 | 4.40% |
| 28 Nov 2019 | 92.48 | 92.68 | 93.98 | 91.05 | 20770 | -0.22% |
| 27 Nov 2019 | 92.68 | 93.45 | 94.10 | 92.15 | 9307 | -0.16% |
| 26 Nov 2019 | 92.83 | 92.50 | 93.43 | 92.33 | 13307 | -0.18% |
| 25 Nov 2019 | 93.00 | 92.70 | 93.83 | 91.10 | 21071 | -0.88% |
| 22 Nov 2019 | 93.83 | 91.78 | 94.45 | 90.00 | 27629 | 2.62% |
| 21 Nov 2019 | 91.43 | 89.45 | 92.38 | 86.03 | 75475 | 5.09% |
| 20 Nov 2019 | 87.00 | 91.43 | 91.43 | 82.60 | 33178 | -4.43% |
| 19 Nov 2019 | 91.03 | 92.00 | 93.85 | 90.50 | 237055 | -1.27% |
| 18 Nov 2019 | 92.20 | 95.00 | 95.60 | 91.10 | 319151 | -2.64% |
| 15 Nov 2019 | 94.70 | 94.85 | 97.00 | 93.75 | 37524 | 1.85% |
| 14 Nov 2019 | 92.98 | 93.05 | 96.50 | 92.00 | 331636 | -0.18% |
| 13 Nov 2019 | 93.15 | 100.00 | 100.00 | 92.50 | 32387 | -5.79% |
| 11 Nov 2019 | 98.88 | 101.00 | 101.98 | 98.00 | 14296 | -2.73% |
| 08 Nov 2019 | 101.65 | 101.38 | 104.33 | 99.78 | 77764 | 0.59% |
| 07 Nov 2019 | 101.05 | 93.08 | 102.38 | 92.48 | 83971 | 8.56% |
| 06 Nov 2019 | 93.08 | 90.75 | 94.13 | 90.75 | 30438 | 1.23% |
| 05 Nov 2019 | 91.95 | 90.50 | 94.75 | 89.53 | 67978 | 2.62% |
| 04 Nov 2019 | 89.60 | 92.48 | 92.98 | 89.00 | 55624 | -1.35% |
| 01 Nov 2019 | 90.83 | 88.45 | 92.48 | 87.50 | 55472 | 2.81% |
| 31 Oct 2019 | 88.35 | 90.00 | 91.10 | 87.80 | 47910 | -1.45% |
| 30 Oct 2019 | 89.65 | 90.00 | 94.25 | 89.03 | 85287 | 0.36% |
| 29 Oct 2019 | 89.33 | 91.50 | 91.70 | 88.55 | 37533 | 0.06% |
| 27 Oct 2019 | 89.28 | 91.80 | 91.80 | 81.83 | 9588 | -1.18% |
| 25 Oct 2019 | 90.35 | 90.30 | 93.88 | 89.00 | 106880 | 0.58% |
| 24 Oct 2019 | 89.83 | 102.50 | 105.00 | 88.05 | 205854 | -10.29% |
| 23 Oct 2019 | 100.13 | 125.95 | 125.95 | 99.85 | 576536 | -19.77% |
| 22 Oct 2019 | 124.80 | 132.55 | 133.88 | 123.00 | 97033 | -6.76% |
| 18 Oct 2019 | 133.85 | 133.50 | 134.50 | 132.85 | 5437 | -0.04% |
| 17 Oct 2019 | 133.90 | 134.90 | 134.90 | 133.00 | 2156 | -0.48% |
| 16 Oct 2019 | 134.55 | 134.43 | 135.48 | 132.58 | 7016 | 1.41% |
| 15 Oct 2019 | 132.68 | 134.73 | 134.83 | 132.50 | 7177 | -0.71% |
| 14 Oct 2019 | 133.63 | 135.00 | 136.00 | 133.00 | 11396 | -0.37% |
| 11 Oct 2019 | 134.13 | 134.50 | 135.00 | 132.55 | 5810 | -0.19% |
| 10 Oct 2019 | 134.38 | 135.00 | 135.50 | 133.53 | 3926 | 0.52% |
| 09 Oct 2019 | 133.68 | 135.00 | 135.50 | 132.50 | 5279 | 0.40% |
| 07 Oct 2019 | 133.15 | 135.00 | 137.00 | 132.50 | 6638 | -0.84% |
| 04 Oct 2019 | 134.28 | 134.50 | 136.00 | 133.03 | 12441 | 1.51% |
| 03 Oct 2019 | 132.28 | 134.98 | 134.98 | 131.68 | 5760 | -0.15% |
| 01 Oct 2019 | 132.48 | 136.93 | 137.00 | 131.55 | 9483 | -0.80% |
| 30 Sep 2019 | 133.55 | 136.98 | 136.98 | 133.00 | 6631 | -1.91% |
| 27 Sep 2019 | 136.15 | 137.43 | 137.43 | 135.10 | 11799 | 0.31% |
| 26 Sep 2019 | 135.73 | 132.60 | 137.50 | 132.60 | 113035 | 1.44% |
| 25 Sep 2019 | 133.80 | 134.30 | 135.00 | 132.50 | 7807 | -0.37% |
| 24 Sep 2019 | 134.30 | 131.25 | 134.98 | 131.08 | 14349 | 1.97% |
| 23 Sep 2019 | 131.70 | 132.50 | 135.50 | 130.00 | 17051 | 0.88% |
| 20 Sep 2019 | 130.55 | 132.53 | 135.73 | 130.00 | 33164 | -1.23% |
| 19 Sep 2019 | 132.18 | 137.03 | 137.45 | 131.00 | 12813 | -1.86% |
| 18 Sep 2019 | 134.68 | 132.50 | 135.00 | 132.00 | 12871 | 2.42% |
| 17 Sep 2019 | 131.50 | 139.83 | 139.83 | 130.00 | 16812 | -3.80% |
| 16 Sep 2019 | 136.70 | 137.00 | 139.95 | 135.60 | 16140 | -0.93% |
| 13 Sep 2019 | 137.98 | 139.05 | 141.95 | 137.48 | 10082 | -2.07% |
| 12 Sep 2019 | 140.90 | 139.53 | 142.50 | 139.53 | 6895 | 0.84% |
| 11 Sep 2019 | 139.73 | 140.03 | 142.43 | 138.73 | 6769 | -0.90% |
| 09 Sep 2019 | 141.00 | 144.78 | 144.78 | 139.55 | 8470 | -2.61% |
| 06 Sep 2019 | 144.78 | 144.50 | 145.18 | 140.00 | 12313 | 2.01% |
| 05 Sep 2019 | 141.93 | 139.75 | 142.50 | 138.68 | 10469 | 0.41% |
| 04 Sep 2019 | 141.35 | 143.00 | 145.00 | 137.00 | 13132 | 1.76% |
| 03 Sep 2019 | 138.90 | 144.95 | 144.95 | 137.00 | 11717 | -2.62% |
| 30 Aug 2019 | 142.63 | 143.08 | 145.60 | 140.50 | 9775 | 0.14% |
| 29 Aug 2019 | 142.43 | 142.50 | 145.00 | 141.53 | 3230 | -0.31% |
| 28 Aug 2019 | 142.88 | 146.33 | 146.33 | 141.50 | 5517 | -1.45% |
| 27 Aug 2019 | 144.98 | 147.48 | 148.75 | 142.63 | 123577 | -0.22% |
| 26 Aug 2019 | 145.30 | 148.00 | 148.00 | 142.53 | 13435 | 0.14% |
| 23 Aug 2019 | 145.10 | 146.00 | 146.23 | 141.03 | 8773 | -0.26% |
| 22 Aug 2019 | 145.48 | 149.00 | 149.00 | 144.50 | 9355 | -2.15% |
| 21 Aug 2019 | 148.68 | 147.60 | 150.00 | 147.50 | 4419 | -0.95% |
| 20 Aug 2019 | 150.10 | 149.23 | 150.30 | 147.43 | 11413 | 0.33% |
| 19 Aug 2019 | 149.60 | 149.75 | 150.28 | 148.13 | 31778 | -0.03% |
| 16 Aug 2019 | 149.65 | 147.35 | 150.08 | 145.00 | 24797 | 1.56% |
| 14 Aug 2019 | 147.35 | 147.48 | 150.00 | 141.63 | 10083 | 0.32% |
| 13 Aug 2019 | 146.88 | 149.50 | 151.55 | 145.13 | 16250 | -1.88% |
| 09 Aug 2019 | 149.70 | 145.50 | 150.50 | 144.43 | 21841 | 2.87% |
| 08 Aug 2019 | 145.53 | 147.50 | 148.93 | 144.83 | 7487 | -2.02% |
| 07 Aug 2019 | 148.53 | 147.78 | 150.70 | 147.05 | 10479 | 0.51% |
| 06 Aug 2019 | 147.78 | 148.50 | 149.70 | 146.08 | 10418 | -0.85% |
| 05 Aug 2019 | 149.05 | 140.50 | 149.70 | 140.50 | 32528 | 2.07% |
| 02 Aug 2019 | 146.03 | 140.03 | 146.75 | 139.08 | 10739 | 2.56% |
| 01 Aug 2019 | 142.38 | 145.50 | 149.00 | 141.08 | 13418 | -4.35% |
| 31 Jul 2019 | 148.85 | 145.00 | 152.38 | 145.00 | 21307 | 0.69% |
| 30 Jul 2019 | 147.83 | 150.50 | 151.18 | 143.35 | 24946 | -1.24% |
| 29 Jul 2019 | 149.68 | 145.00 | 153.00 | 143.00 | 54520 | 3.46% |
| 26 Jul 2019 | 144.68 | 137.10 | 147.48 | 137.10 | 34283 | 4.27% |
| 25 Jul 2019 | 138.75 | 132.50 | 143.00 | 129.00 | 106525 | 8.40% |
| 24 Jul 2019 | 128.00 | 144.80 | 147.50 | 122.53 | 147030 | -10.38% |
| 23 Jul 2019 | 142.83 | 143.50 | 145.00 | 138.00 | 12347 | -0.12% |
| 22 Jul 2019 | 143.00 | 145.35 | 148.50 | 140.88 | 7164 | -1.21% |
| 19 Jul 2019 | 144.75 | 149.95 | 151.90 | 142.83 | 11797 | -2.13% |
| 18 Jul 2019 | 147.90 | 150.98 | 152.43 | 147.03 | 17890 | -0.86% |
| 17 Jul 2019 | 149.18 | 145.13 | 150.00 | 145.10 | 8718 | 1.19% |
| 16 Jul 2019 | 147.43 | 145.03 | 148.45 | 145.03 | 5480 | 1.48% |
| 15 Jul 2019 | 145.28 | 149.90 | 149.90 | 144.53 | 7046 | -0.10% |
| 12 Jul 2019 | 145.43 | 147.70 | 148.75 | 144.53 | 9342 | -1.37% |
| 11 Jul 2019 | 147.45 | 146.50 | 150.95 | 146.43 | 13538 | 0.97% |
| 10 Jul 2019 | 146.03 | 150.00 | 150.00 | 145.33 | 7547 | -2.22% |
| 09 Jul 2019 | 149.35 | 148.05 | 152.00 | 148.05 | 9104 | -0.05% |
| 08 Jul 2019 | 149.43 | 150.50 | 151.55 | 148.18 | 41347 | -1.56% |
| 05 Jul 2019 | 151.80 | 153.48 | 153.95 | 150.55 | 10038 | -0.13% |
| 04 Jul 2019 | 152.00 | 152.50 | 152.95 | 151.00 | 4914 | 0.07% |
| 03 Jul 2019 | 151.90 | 155.48 | 155.48 | 151.50 | 19433 | -2.03% |
| 02 Jul 2019 | 155.05 | 155.95 | 156.00 | 151.55 | 14557 | 0.99% |
| 01 Jul 2019 | 153.53 | 157.95 | 158.00 | 152.70 | 5661 | -0.88% |
| 28 Jun 2019 | 154.90 | 155.00 | 157.15 | 153.55 | 22257 | 0.75% |
| 27 Jun 2019 | 153.75 | 155.95 | 155.95 | 152.55 | 17606 | -0.12% |
| 26 Jun 2019 | 153.93 | 154.50 | 156.40 | 152.50 | 16633 | -0.26% |
| 25 Jun 2019 | 154.33 | 153.95 | 159.00 | 149.05 | 29167 | 1.60% |
| 24 Jun 2019 | 151.90 | 150.50 | 155.00 | 149.78 | 13018 | 1.01% |
| 21 Jun 2019 | 150.38 | 147.00 | 152.95 | 146.78 | 29059 | 2.38% |
| 20 Jun 2019 | 146.88 | 145.00 | 147.65 | 143.55 | 12954 | 0.78% |
| 19 Jun 2019 | 145.75 | 147.90 | 150.00 | 144.05 | 13602 | -1.97% |
| 18 Jun 2019 | 148.68 | 152.50 | 152.50 | 147.63 | 10490 | 0.10% |
| 17 Jun 2019 | 148.53 | 148.05 | 155.00 | 147.55 | 22019 | -1.01% |
| 14 Jun 2019 | 150.05 | 152.50 | 155.00 | 148.00 | 18467 | -0.75% |
| 13 Jun 2019 | 151.18 | 151.50 | 160.45 | 150.00 | 73793 | -0.10% |
| 12 Jun 2019 | 151.33 | 152.53 | 153.00 | 150.30 | 10924 | -1.43% |
| 11 Jun 2019 | 153.53 | 153.53 | 156.48 | 152.48 | 9641 | 0.12% |
| 10 Jun 2019 | 153.35 | 155.63 | 156.48 | 152.55 | 6379 | -0.97% |
| 07 Jun 2019 | 154.85 | 158.48 | 158.48 | 154.08 | 13677 | -0.96% |
| 06 Jun 2019 | 156.35 | 158.23 | 158.98 | 155.53 | 15541 | -1.09% |
| 04 Jun 2019 | 158.08 | 158.68 | 158.98 | 156.63 | 16867 | 0.09% |
| 03 Jun 2019 | 157.93 | 155.00 | 161.50 | 153.50 | 20517 | 0.22% |
| 31 May 2019 | 157.58 | 160.00 | 162.95 | 156.25 | 54280 | -0.63% |
| 30 May 2019 | 158.58 | 159.00 | 161.33 | 157.75 | 14100 | 0.13% |
| 29 May 2019 | 158.38 | 163.45 | 165.00 | 157.55 | 12488 | -3.10% |
| 28 May 2019 | 163.45 | 164.95 | 168.50 | 162.55 | 14311 | -0.38% |
| 27 May 2019 | 164.08 | 156.25 | 168.43 | 155.00 | 59718 | 5.72% |
| 24 May 2019 | 155.20 | 157.78 | 157.78 | 154.03 | 9539 | 0.14% |
| 23 May 2019 | 154.98 | 155.75 | 158.18 | 153.65 | 16329 | 0.03% |
| 22 May 2019 | 154.93 | 152.53 | 156.78 | 152.33 | 29881 | 0.72% |
| 21 May 2019 | 153.83 | 158.00 | 160.00 | 152.50 | 13781 | -1.98% |
| 20 May 2019 | 156.93 | 162.65 | 172.40 | 156.00 | 40514 | -2.64% |
| 17 May 2019 | 161.18 | 161.50 | 165.98 | 158.65 | 19834 | 0.39% |
| 16 May 2019 | 160.55 | 164.90 | 167.40 | 157.50 | 50690 | -1.68% |
| 15 May 2019 | 163.30 | 169.00 | 181.98 | 161.00 | 302849 | -2.94% |
| 14 May 2019 | 168.25 | 164.68 | 169.25 | 161.50 | 19137 | 2.44% |
