NLC India Ltd
NSE :NLCINDIA BSE :513683 Sector : Power Generation & DistributionBuy, Sell or Hold NLCINDIA ?
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
NLCINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 261.35 | 256.00 | 266.00 | 251.80 | 5217647 | 3.30% |
| 21 Nov 2024 | 253.00 | 240.00 | 259.20 | 237.30 | 6918540 | 6.75% |
| 19 Nov 2024 | 237.00 | 234.60 | 238.60 | 232.95 | 803088 | 1.02% |
| 18 Nov 2024 | 234.60 | 232.00 | 238.90 | 226.25 | 1402715 | 0.99% |
| 14 Nov 2024 | 232.30 | 233.00 | 238.95 | 231.50 | 728860 | -1.73% |
| 13 Nov 2024 | 236.40 | 235.05 | 241.80 | 233.95 | 1564710 | -0.73% |
| 12 Nov 2024 | 238.15 | 247.05 | 250.40 | 236.00 | 841397 | -3.82% |
| 11 Nov 2024 | 247.60 | 251.95 | 252.20 | 246.50 | 765847 | -2.37% |
| 08 Nov 2024 | 253.60 | 260.15 | 260.15 | 250.10 | 976560 | -2.63% |
| 07 Nov 2024 | 260.45 | 263.85 | 263.85 | 257.00 | 964115 | -0.31% |
| 06 Nov 2024 | 261.25 | 255.95 | 262.00 | 255.05 | 988094 | 2.07% |
| 05 Nov 2024 | 255.95 | 252.10 | 257.90 | 250.50 | 773886 | 0.61% |
| 04 Nov 2024 | 254.40 | 258.50 | 259.20 | 248.40 | 790279 | -1.61% |
| 01 Nov 2024 | 258.55 | 257.50 | 261.10 | 257.00 | 185859 | 0.41% |
| 31 Oct 2024 | 257.50 | 252.80 | 258.70 | 249.45 | 894480 | 2.37% |
| 30 Oct 2024 | 251.55 | 250.30 | 254.75 | 248.10 | 631396 | 0.50% |
| 29 Oct 2024 | 250.30 | 247.15 | 253.00 | 244.50 | 820661 | 1.27% |
| 28 Oct 2024 | 247.15 | 233.50 | 248.50 | 231.65 | 1935016 | 3.32% |
| 25 Oct 2024 | 239.20 | 244.10 | 246.25 | 234.30 | 2880298 | -1.95% |
| 24 Oct 2024 | 243.95 | 247.00 | 254.20 | 242.00 | 2939653 | 0.23% |
| 23 Oct 2024 | 243.40 | 240.65 | 246.95 | 234.20 | 1551275 | 1.00% |
| 22 Oct 2024 | 241.00 | 257.85 | 258.65 | 238.00 | 1588873 | -6.77% |
| 21 Oct 2024 | 258.50 | 265.00 | 265.05 | 256.00 | 1370989 | -2.42% |
| 18 Oct 2024 | 264.90 | 260.00 | 265.20 | 253.00 | 1449922 | 1.16% |
| 17 Oct 2024 | 261.85 | 267.20 | 268.10 | 260.65 | 915567 | -2.02% |
| 16 Oct 2024 | 267.25 | 269.20 | 271.35 | 266.10 | 1121952 | -0.80% |
| 15 Oct 2024 | 269.40 | 267.75 | 270.95 | 265.00 | 1197138 | 0.77% |
| 14 Oct 2024 | 267.35 | 266.15 | 268.65 | 264.05 | 937957 | 0.47% |
| 11 Oct 2024 | 266.10 | 269.75 | 273.05 | 264.90 | 949881 | -1.37% |
| 10 Oct 2024 | 269.80 | 274.30 | 276.80 | 269.40 | 884461 | -1.17% |
| 09 Oct 2024 | 273.00 | 274.90 | 279.90 | 272.10 | 1386168 | -0.44% |
| 08 Oct 2024 | 274.20 | 261.95 | 275.70 | 257.25 | 2837787 | 3.77% |
| 07 Oct 2024 | 264.25 | 276.95 | 277.00 | 259.00 | 3464393 | -4.38% |
| 04 Oct 2024 | 276.35 | 283.00 | 284.20 | 273.50 | 2619292 | -2.33% |
| 03 Oct 2024 | 282.95 | 280.00 | 296.80 | 279.05 | 6450713 | -2.13% |
| 01 Oct 2024 | 289.10 | 282.50 | 291.00 | 281.60 | 4032291 | 2.34% |
| 30 Sep 2024 | 282.50 | 288.20 | 294.50 | 280.35 | 5063597 | -2.38% |
| 27 Sep 2024 | 289.40 | 276.80 | 292.00 | 276.15 | 6729666 | 4.89% |
| 26 Sep 2024 | 275.90 | 285.50 | 286.50 | 274.25 | 2660177 | -3.02% |
| 25 Sep 2024 | 284.50 | 288.20 | 292.40 | 280.90 | 3761028 | -0.94% |
| 24 Sep 2024 | 287.20 | 273.00 | 290.00 | 273.00 | 7915614 | 5.26% |
| 23 Sep 2024 | 272.85 | 271.20 | 275.00 | 267.75 | 1710406 | 1.41% |
| 20 Sep 2024 | 269.05 | 263.10 | 273.00 | 258.50 | 7548952 | 2.05% |
| 19 Sep 2024 | 263.65 | 270.00 | 271.75 | 258.50 | 2095118 | -2.04% |
| 18 Sep 2024 | 269.15 | 272.45 | 273.90 | 268.00 | 1238151 | -0.99% |
| 17 Sep 2024 | 271.85 | 268.45 | 275.70 | 268.40 | 3308173 | 1.12% |
| 16 Sep 2024 | 268.85 | 272.00 | 274.85 | 267.50 | 1494611 | -0.35% |
| 13 Sep 2024 | 269.80 | 267.45 | 276.25 | 267.45 | 3153484 | 1.60% |
| 12 Sep 2024 | 265.55 | 270.00 | 271.35 | 259.40 | 3391277 | -0.52% |
| 11 Sep 2024 | 266.95 | 271.50 | 274.40 | 266.10 | 2008458 | -0.91% |
| 10 Sep 2024 | 269.40 | 263.10 | 271.95 | 263.00 | 2314214 | 3.02% |
| 09 Sep 2024 | 261.50 | 269.90 | 269.90 | 258.85 | 3658512 | -2.84% |
| 06 Sep 2024 | 269.15 | 286.45 | 287.90 | 266.95 | 8625670 | -4.15% |
| 05 Sep 2024 | 280.80 | 272.55 | 282.10 | 272.00 | 3636334 | 3.25% |
| 04 Sep 2024 | 271.95 | 269.90 | 275.70 | 268.75 | 1341688 | -0.62% |
| 03 Sep 2024 | 273.65 | 276.45 | 280.45 | 272.80 | 1603953 | -0.65% |
| 02 Sep 2024 | 275.45 | 275.65 | 277.00 | 268.35 | 2168329 | 0.13% |
| 30 Aug 2024 | 275.10 | 278.20 | 281.65 | 272.15 | 3110951 | 0.13% |
| 29 Aug 2024 | 274.75 | 280.00 | 288.00 | 273.20 | 6466299 | -0.56% |
| 28 Aug 2024 | 276.30 | 280.35 | 282.30 | 275.35 | 1461835 | -1.16% |
| 27 Aug 2024 | 279.55 | 275.75 | 285.00 | 275.20 | 4436341 | 2.31% |
| 26 Aug 2024 | 273.25 | 278.50 | 279.00 | 272.00 | 1960441 | -0.80% |
| 23 Aug 2024 | 275.45 | 272.00 | 275.95 | 268.35 | 2481847 | 1.40% |
| 22 Aug 2024 | 271.65 | 274.00 | 276.00 | 270.50 | 1762435 | -0.51% |
| 21 Aug 2024 | 273.05 | 271.95 | 274.10 | 268.10 | 1979142 | 0.59% |
| 20 Aug 2024 | 271.45 | 262.50 | 272.50 | 261.80 | 4552460 | 3.98% |
| 19 Aug 2024 | 261.05 | 262.30 | 264.50 | 259.05 | 1795195 | -0.25% |
| 16 Aug 2024 | 261.70 | 261.00 | 264.75 | 258.95 | 1926810 | 1.24% |
| 14 Aug 2024 | 258.50 | 261.30 | 264.25 | 256.05 | 2921433 | -0.15% |
| 13 Aug 2024 | 258.90 | 269.00 | 270.90 | 256.50 | 1790628 | -3.38% |
| 12 Aug 2024 | 267.95 | 264.55 | 269.00 | 258.65 | 3683545 | 1.09% |
| 09 Aug 2024 | 265.05 | 267.90 | 271.35 | 264.00 | 2661611 | 0.70% |
| 08 Aug 2024 | 263.20 | 268.95 | 269.00 | 261.70 | 3723997 | -2.57% |
| 07 Aug 2024 | 270.15 | 260.00 | 277.95 | 255.55 | 9318247 | 6.21% |
| 06 Aug 2024 | 254.35 | 270.80 | 276.00 | 253.30 | 4583151 | -3.58% |
| 05 Aug 2024 | 263.80 | 265.00 | 273.85 | 260.70 | 5126519 | -5.41% |
| 02 Aug 2024 | 278.90 | 279.75 | 281.65 | 275.25 | 3330015 | -1.86% |
| 01 Aug 2024 | 284.20 | 290.55 | 293.50 | 282.45 | 3073383 | -1.27% |
| 31 Jul 2024 | 287.86 | 296.00 | 301.45 | 286.60 | 6742838 | -2.00% |
| 30 Jul 2024 | 293.73 | 285.89 | 296.50 | 284.33 | 7038059 | 2.70% |
| 29 Jul 2024 | 286.00 | 289.95 | 293.57 | 284.50 | 3540132 | -0.63% |
| 26 Jul 2024 | 287.80 | 281.99 | 294.00 | 281.50 | 8737211 | 2.21% |
| 25 Jul 2024 | 281.57 | 277.54 | 289.50 | 275.64 | 7073119 | -0.87% |
| 24 Jul 2024 | 284.03 | 264.00 | 287.46 | 261.69 | 12533270 | 6.98% |
| 23 Jul 2024 | 265.49 | 269.90 | 272.78 | 241.54 | 7296334 | -1.33% |
| 22 Jul 2024 | 269.08 | 268.00 | 276.90 | 263.41 | 5737335 | -0.28% |
| 19 Jul 2024 | 269.84 | 274.00 | 280.80 | 266.75 | 10365982 | -3.04% |
| 18 Jul 2024 | 278.30 | 291.86 | 294.00 | 275.50 | 11621546 | -5.04% |
| 16 Jul 2024 | 293.06 | 297.25 | 311.80 | 290.10 | 20261294 | -1.57% |
| 15 Jul 2024 | 297.73 | 280.00 | 302.65 | 272.25 | 24492458 | 6.68% |
| 12 Jul 2024 | 279.08 | 288.65 | 289.59 | 277.20 | 6844985 | -3.01% |
| 11 Jul 2024 | 287.75 | 277.40 | 290.00 | 272.80 | 20525540 | 4.03% |
| 10 Jul 2024 | 276.61 | 264.50 | 280.00 | 253.30 | 20720522 | 4.98% |
| 09 Jul 2024 | 263.48 | 270.97 | 271.50 | 260.59 | 6056534 | -2.12% |
| 08 Jul 2024 | 269.20 | 268.75 | 275.30 | 264.17 | 15495824 | 2.97% |
| 05 Jul 2024 | 261.43 | 264.70 | 268.30 | 260.50 | 6712692 | -0.43% |
| 04 Jul 2024 | 262.56 | 260.00 | 265.00 | 254.01 | 8367571 | 1.55% |
| 03 Jul 2024 | 258.56 | 261.00 | 266.65 | 257.10 | 13239402 | 0.36% |
| 02 Jul 2024 | 257.63 | 244.25 | 261.75 | 241.41 | 33732553 | 5.53% |
| 01 Jul 2024 | 244.14 | 240.00 | 245.25 | 236.25 | 4075347 | 1.66% |
| 28 Jun 2024 | 240.15 | 244.43 | 249.35 | 238.55 | 7440494 | -0.97% |
| 27 Jun 2024 | 242.50 | 243.75 | 250.95 | 240.61 | 14229349 | 0.29% |
| 26 Jun 2024 | 241.80 | 234.85 | 247.30 | 233.22 | 10674398 | 3.40% |
| 25 Jun 2024 | 233.84 | 233.77 | 235.95 | 231.61 | 6431750 | 0.03% |
| 24 Jun 2024 | 233.77 | 233.99 | 237.97 | 229.80 | 4283217 | -0.36% |
| 21 Jun 2024 | 234.62 | 231.65 | 235.45 | 231.10 | 2702055 | 1.34% |
| 20 Jun 2024 | 231.51 | 236.45 | 240.96 | 230.90 | 4328378 | -1.99% |
| 19 Jun 2024 | 236.20 | 236.00 | 237.40 | 228.00 | 6654134 | 0.34% |
| 18 Jun 2024 | 235.40 | 233.05 | 238.50 | 229.15 | 3399051 | 1.49% |
| 14 Jun 2024 | 231.94 | 233.82 | 235.85 | 231.11 | 1665248 | -0.24% |
| 13 Jun 2024 | 232.49 | 237.75 | 238.10 | 231.05 | 2104101 | -1.20% |
| 12 Jun 2024 | 235.31 | 233.99 | 239.40 | 233.21 | 3602975 | 0.90% |
| 11 Jun 2024 | 233.21 | 232.67 | 237.00 | 229.00 | 3431946 | 1.49% |
| 10 Jun 2024 | 229.79 | 223.40 | 231.00 | 220.00 | 5379054 | 3.91% |
| 07 Jun 2024 | 221.15 | 218.60 | 222.80 | 215.55 | 3007557 | 2.17% |
| 06 Jun 2024 | 216.45 | 210.00 | 220.50 | 207.65 | 6063035 | 6.70% |
| 05 Jun 2024 | 202.85 | 208.00 | 209.45 | 193.00 | 10066989 | -0.59% |
| 04 Jun 2024 | 204.05 | 241.00 | 241.00 | 195.00 | 14772588 | -15.44% |
| 03 Jun 2024 | 241.30 | 248.00 | 248.70 | 237.50 | 8233297 | 2.03% |
| 31 May 2024 | 236.50 | 220.10 | 240.00 | 215.55 | 13274627 | 8.39% |
| 30 May 2024 | 218.20 | 221.45 | 224.85 | 217.50 | 2408452 | -1.45% |
| 29 May 2024 | 221.40 | 223.05 | 225.85 | 219.15 | 2824406 | -0.40% |
| 28 May 2024 | 222.30 | 228.85 | 229.90 | 221.00 | 3314653 | -2.09% |
| 27 May 2024 | 227.05 | 233.75 | 237.35 | 226.10 | 4052393 | -2.60% |
| 24 May 2024 | 233.10 | 240.00 | 242.80 | 232.00 | 4123983 | -2.83% |
| 23 May 2024 | 239.90 | 242.05 | 247.15 | 238.05 | 3033661 | -0.52% |
| 22 May 2024 | 241.15 | 247.90 | 249.15 | 239.55 | 4732581 | -2.05% |
| 21 May 2024 | 246.20 | 239.90 | 248.50 | 235.95 | 9223255 | 2.63% |
| 18 May 2024 | 239.90 | 242.80 | 245.00 | 238.20 | 895989 | -1.09% |
| 17 May 2024 | 242.55 | 227.30 | 244.40 | 225.05 | 14212526 | 6.59% |
| 16 May 2024 | 227.55 | 214.00 | 228.60 | 212.30 | 13651148 | -0.87% |
| 15 May 2024 | 229.55 | 224.80 | 232.00 | 224.70 | 4734386 | 2.48% |
| 14 May 2024 | 224.00 | 217.80 | 224.80 | 217.80 | 3075216 | 2.87% |
| 13 May 2024 | 217.75 | 217.45 | 220.85 | 208.60 | 4353295 | 0.16% |
| 10 May 2024 | 217.40 | 215.50 | 219.20 | 208.50 | 3460118 | 2.11% |
| 09 May 2024 | 212.90 | 225.60 | 227.20 | 209.40 | 6068670 | -4.91% |
| 08 May 2024 | 223.90 | 217.95 | 226.85 | 216.50 | 3862395 | 3.18% |
| 07 May 2024 | 217.00 | 229.30 | 229.30 | 213.00 | 7360518 | -4.91% |
| 06 May 2024 | 228.20 | 240.25 | 240.85 | 226.90 | 4557065 | -4.38% |
| 03 May 2024 | 238.65 | 244.50 | 250.70 | 235.10 | 6358581 | -1.43% |
| 02 May 2024 | 242.10 | 244.20 | 247.95 | 240.80 | 5577154 | -0.10% |
| 30 Apr 2024 | 242.35 | 248.00 | 248.20 | 240.60 | 2764309 | -1.72% |
| 29 Apr 2024 | 246.60 | 253.75 | 255.65 | 245.00 | 6378986 | -1.58% |
| 26 Apr 2024 | 250.55 | 235.70 | 253.30 | 234.80 | 25697695 | 7.19% |
| 25 Apr 2024 | 233.75 | 232.25 | 235.80 | 231.15 | 2334554 | 0.65% |
| 24 Apr 2024 | 232.25 | 230.90 | 236.50 | 228.80 | 3454933 | 0.58% |
| 23 Apr 2024 | 230.90 | 227.15 | 232.50 | 226.70 | 3354940 | 2.24% |
| 22 Apr 2024 | 225.85 | 225.85 | 231.75 | 225.05 | 2307953 | 0.87% |
| 19 Apr 2024 | 223.90 | 222.95 | 228.15 | 218.60 | 3378541 | -0.93% |
| 18 Apr 2024 | 226.00 | 226.90 | 233.70 | 225.00 | 4771300 | 0.20% |
| 16 Apr 2024 | 225.55 | 223.70 | 228.35 | 221.85 | 2671522 | 0.18% |
| 15 Apr 2024 | 225.15 | 227.00 | 232.40 | 217.30 | 9249014 | -4.27% |
| 12 Apr 2024 | 235.20 | 239.80 | 243.85 | 234.40 | 5982763 | -2.31% |
| 10 Apr 2024 | 240.75 | 231.90 | 243.70 | 229.65 | 16974874 | 4.38% |
| 09 Apr 2024 | 230.65 | 230.50 | 239.40 | 228.60 | 5746978 | 0.85% |
| 08 Apr 2024 | 228.70 | 233.00 | 238.45 | 228.10 | 5460239 | -1.12% |
| 05 Apr 2024 | 231.30 | 230.50 | 236.00 | 227.20 | 4635232 | 0.09% |
| 04 Apr 2024 | 231.10 | 235.00 | 238.30 | 227.00 | 7467757 | -0.17% |
| 03 Apr 2024 | 231.50 | 227.80 | 234.60 | 226.45 | 6340067 | 1.71% |
| 02 Apr 2024 | 227.60 | 231.50 | 232.50 | 226.50 | 3331910 | -1.66% |
| 01 Apr 2024 | 231.45 | 229.90 | 235.00 | 229.15 | 3521519 | 1.47% |
| 28 Mar 2024 | 228.10 | 237.00 | 237.55 | 225.20 | 7205261 | -2.15% |
| 27 Mar 2024 | 233.10 | 216.75 | 241.60 | 216.20 | 20951296 | 8.42% |
| 26 Mar 2024 | 215.00 | 214.90 | 219.10 | 210.85 | 4626264 | 0.42% |
| 22 Mar 2024 | 214.10 | 212.45 | 216.00 | 210.60 | 3655554 | 0.85% |
| 21 Mar 2024 | 212.30 | 207.90 | 213.40 | 206.60 | 5137020 | 4.25% |
| 20 Mar 2024 | 203.65 | 209.00 | 212.35 | 201.80 | 5040330 | -1.81% |
| 19 Mar 2024 | 207.40 | 211.80 | 213.40 | 203.15 | 5823930 | -2.15% |
| 18 Mar 2024 | 211.95 | 210.00 | 215.50 | 209.15 | 4451757 | 1.36% |
| 15 Mar 2024 | 209.10 | 216.00 | 218.70 | 205.70 | 14114208 | -3.19% |
| 14 Mar 2024 | 216.00 | 199.10 | 219.30 | 195.00 | 15972097 | 6.85% |
| 13 Mar 2024 | 202.15 | 221.15 | 221.75 | 196.70 | 15675734 | -8.59% |
| 12 Mar 2024 | 221.15 | 226.15 | 230.00 | 218.05 | 25058283 | -4.98% |
| 11 Mar 2024 | 232.75 | 243.00 | 244.05 | 230.35 | 58284928 | 6.40% |
| 07 Mar 2024 | 218.75 | 218.00 | 225.35 | 217.30 | 22407457 | -3.44% |
| 06 Mar 2024 | 226.55 | 226.30 | 231.70 | 218.10 | 4430125 | 0.11% |
| 05 Mar 2024 | 226.30 | 226.80 | 232.70 | 225.00 | 4805432 | -0.13% |
| 04 Mar 2024 | 226.60 | 233.00 | 235.00 | 225.70 | 2765978 | -2.16% |
| 02 Mar 2024 | 231.60 | 221.60 | 231.85 | 221.25 | 983834 | 4.87% |
| 01 Mar 2024 | 220.85 | 223.00 | 224.70 | 219.30 | 3221797 | -0.72% |
| 29 Feb 2024 | 222.45 | 223.75 | 224.95 | 214.20 | 12772236 | 0.04% |
| 28 Feb 2024 | 222.35 | 235.25 | 242.65 | 221.00 | 3913023 | -5.24% |
| 27 Feb 2024 | 234.65 | 238.80 | 241.15 | 232.05 | 2026894 | -1.68% |
| 26 Feb 2024 | 238.65 | 244.05 | 248.50 | 237.00 | 2400501 | -2.65% |
| 23 Feb 2024 | 245.15 | 249.65 | 255.80 | 243.85 | 2971116 | -1.33% |
| 22 Feb 2024 | 248.45 | 247.05 | 250.55 | 238.45 | 2954981 | 0.87% |
| 21 Feb 2024 | 246.30 | 255.35 | 255.85 | 243.65 | 2565120 | -3.53% |
| 20 Feb 2024 | 255.30 | 252.65 | 258.30 | 250.40 | 3685508 | 1.43% |
| 19 Feb 2024 | 251.70 | 254.90 | 259.05 | 249.30 | 4750718 | -0.77% |
| 16 Feb 2024 | 253.65 | 255.20 | 262.80 | 246.00 | 6278097 | -0.49% |
| 15 Feb 2024 | 254.90 | 238.00 | 259.80 | 237.25 | 12207711 | 7.71% |
| 14 Feb 2024 | 236.65 | 239.00 | 239.95 | 228.55 | 6994962 | -1.97% |
| 13 Feb 2024 | 241.40 | 215.05 | 248.00 | 211.90 | 19435842 | 12.94% |
| 12 Feb 2024 | 213.75 | 252.65 | 252.70 | 204.55 | 9836500 | -15.41% |
| 09 Feb 2024 | 252.70 | 267.65 | 271.80 | 246.75 | 7286502 | -5.16% |
| 08 Feb 2024 | 266.45 | 261.00 | 269.40 | 258.05 | 6712178 | 4.02% |
| 07 Feb 2024 | 256.15 | 274.50 | 279.75 | 254.45 | 11324854 | -9.60% |
| 06 Feb 2024 | 283.35 | 282.00 | 289.10 | 275.05 | 7463271 | 3.09% |
| 05 Feb 2024 | 274.85 | 270.35 | 293.75 | 269.00 | 22928093 | 3.48% |
| 02 Feb 2024 | 265.60 | 262.60 | 276.85 | 260.15 | 14045286 | 1.92% |
| 01 Feb 2024 | 260.60 | 260.90 | 263.25 | 251.45 | 4499321 | 0.50% |
| 31 Jan 2024 | 259.30 | 255.90 | 262.40 | 253.60 | 5556523 | 1.87% |
| 30 Jan 2024 | 254.55 | 256.20 | 264.80 | 253.25 | 9492430 | 1.41% |
| 29 Jan 2024 | 251.00 | 243.00 | 255.00 | 242.85 | 9777795 | 4.67% |
| 25 Jan 2024 | 239.80 | 233.00 | 249.70 | 232.05 | 9723499 | 4.44% |
| 24 Jan 2024 | 229.60 | 222.85 | 235.20 | 221.30 | 4126023 | 2.11% |
| 23 Jan 2024 | 224.85 | 245.75 | 249.00 | 212.00 | 7051826 | -7.13% |
| 20 Jan 2024 | 242.10 | 233.75 | 250.00 | 230.40 | 11626463 | 4.22% |
| 19 Jan 2024 | 232.30 | 229.30 | 234.35 | 227.90 | 2161207 | 2.33% |
| 18 Jan 2024 | 227.00 | 230.50 | 236.60 | 225.60 | 4511523 | -2.05% |
| 17 Jan 2024 | 231.75 | 224.00 | 234.45 | 222.30 | 4535522 | 2.03% |
| 16 Jan 2024 | 227.15 | 229.75 | 233.00 | 224.05 | 2840946 | -1.00% |
| 15 Jan 2024 | 229.45 | 235.00 | 235.00 | 226.35 | 2726128 | -1.29% |
| 12 Jan 2024 | 232.45 | 238.00 | 238.50 | 231.00 | 3021569 | -1.90% |
| 11 Jan 2024 | 236.95 | 232.60 | 238.00 | 228.65 | 7409951 | 2.89% |
| 10 Jan 2024 | 230.30 | 219.90 | 231.85 | 213.45 | 12577672 | 5.93% |
| 09 Jan 2024 | 217.40 | 223.10 | 225.60 | 215.80 | 3476290 | -1.47% |
| 08 Jan 2024 | 220.65 | 225.75 | 231.00 | 218.55 | 5620715 | -2.00% |
| 05 Jan 2024 | 225.15 | 234.05 | 235.35 | 223.50 | 5711818 | -2.49% |
| 04 Jan 2024 | 230.90 | 231.50 | 238.25 | 228.75 | 8208071 | 0.74% |
| 03 Jan 2024 | 229.20 | 241.95 | 244.50 | 228.20 | 7899717 | -4.44% |
| 02 Jan 2024 | 239.85 | 251.05 | 251.50 | 238.55 | 6151198 | -4.14% |
| 01 Jan 2024 | 250.20 | 254.90 | 260.25 | 249.00 | 5471005 | -1.28% |
| 29 Dec 2023 | 253.45 | 252.90 | 255.85 | 249.10 | 5745932 | 0.88% |
| 28 Dec 2023 | 251.25 | 254.30 | 257.75 | 246.10 | 8277888 | -0.16% |
| 27 Dec 2023 | 251.65 | 256.00 | 266.70 | 247.30 | 22751411 | 0.58% |
| 26 Dec 2023 | 250.20 | 226.00 | 254.75 | 225.80 | 27229880 | 11.75% |
| 22 Dec 2023 | 223.90 | 211.40 | 227.50 | 211.35 | 16761533 | 6.37% |
| 21 Dec 2023 | 210.50 | 197.65 | 211.85 | 193.75 | 5830814 | 6.02% |
| 20 Dec 2023 | 198.55 | 211.80 | 220.45 | 196.95 | 8424629 | -5.32% |
| 19 Dec 2023 | 209.70 | 201.50 | 213.70 | 201.15 | 6753541 | 3.71% |
| 18 Dec 2023 | 202.20 | 207.00 | 207.00 | 201.00 | 2012791 | -1.99% |
| 15 Dec 2023 | 206.30 | 209.50 | 211.30 | 204.00 | 5900678 | -0.65% |
| 14 Dec 2023 | 207.65 | 210.45 | 221.75 | 206.05 | 9761073 | 0.22% |
| 13 Dec 2023 | 207.20 | 190.80 | 212.60 | 190.10 | 16234700 | 9.69% |
| 12 Dec 2023 | 188.90 | 194.25 | 194.35 | 185.60 | 2218186 | -1.97% |
| 11 Dec 2023 | 192.70 | 183.45 | 195.00 | 180.80 | 5430214 | 5.62% |
| 08 Dec 2023 | 182.45 | 187.40 | 190.50 | 177.15 | 3117507 | -2.09% |
| 07 Dec 2023 | 186.35 | 183.40 | 195.80 | 181.00 | 5996223 | 1.61% |
| 06 Dec 2023 | 183.40 | 181.85 | 189.65 | 181.85 | 4519267 | 0.88% |
| 05 Dec 2023 | 181.80 | 181.60 | 184.60 | 178.40 | 2367382 | 0.11% |
| 04 Dec 2023 | 181.60 | 175.00 | 189.70 | 171.30 | 9297943 | 6.54% |
| 01 Dec 2023 | 170.45 | 172.40 | 173.90 | 169.05 | 1884933 | 0.06% |
| 30 Nov 2023 | 170.35 | 163.00 | 171.30 | 162.00 | 7666838 | 4.80% |
| 29 Nov 2023 | 162.55 | 162.90 | 165.55 | 161.55 | 1079484 | 0.06% |
| 28 Nov 2023 | 162.45 | 163.25 | 164.90 | 160.40 | 1238965 | -0.37% |
| 24 Nov 2023 | 163.05 | 165.40 | 167.00 | 161.60 | 1491728 | -1.09% |
| 23 Nov 2023 | 164.85 | 164.90 | 165.90 | 163.80 | 927550 | 0.30% |
| 22 Nov 2023 | 164.35 | 163.95 | 167.80 | 162.10 | 2085955 | 1.08% |
| 21 Nov 2023 | 162.60 | 169.30 | 169.40 | 161.30 | 3011164 | -3.13% |
| 20 Nov 2023 | 167.85 | 166.00 | 172.00 | 165.45 | 4494748 | 1.24% |
| 17 Nov 2023 | 165.80 | 164.40 | 166.40 | 161.45 | 2614458 | 1.25% |
| 16 Nov 2023 | 163.75 | 163.00 | 170.90 | 162.55 | 6477858 | 1.17% |
| 15 Nov 2023 | 161.85 | 159.60 | 163.25 | 156.65 | 3843700 | 3.52% |
| 13 Nov 2023 | 156.35 | 149.50 | 158.70 | 145.00 | 4628710 | 3.85% |
| 12 Nov 2023 | 150.55 | 151.35 | 151.40 | 150.15 | 351374 | 0.27% |
| 10 Nov 2023 | 150.15 | 150.95 | 152.25 | 149.25 | 1602569 | -0.50% |
| 09 Nov 2023 | 150.90 | 152.35 | 155.20 | 149.55 | 5333644 | -0.59% |
| 08 Nov 2023 | 151.80 | 142.00 | 154.00 | 141.60 | 19249536 | 7.51% |
| 07 Nov 2023 | 141.20 | 142.05 | 142.80 | 140.60 | 797303 | -0.60% |
| 06 Nov 2023 | 142.05 | 141.65 | 142.55 | 138.35 | 2391813 | 1.10% |
| 03 Nov 2023 | 140.50 | 143.00 | 144.00 | 139.00 | 2454889 | -0.81% |
| 02 Nov 2023 | 141.65 | 136.15 | 143.50 | 135.50 | 6231573 | 4.89% |
| 01 Nov 2023 | 135.05 | 134.85 | 135.50 | 131.45 | 1585231 | 0.78% |
| 31 Oct 2023 | 134.00 | 136.15 | 138.30 | 132.25 | 2138568 | -1.18% |
| 30 Oct 2023 | 135.60 | 130.80 | 138.80 | 130.55 | 5456439 | 3.67% |
| 27 Oct 2023 | 130.80 | 123.75 | 133.35 | 121.75 | 8943789 | 7.13% |
| 26 Oct 2023 | 122.10 | 122.25 | 122.70 | 116.80 | 2120878 | -0.12% |
| 25 Oct 2023 | 122.25 | 128.95 | 129.30 | 120.80 | 3096646 | -4.64% |
| 23 Oct 2023 | 128.20 | 137.00 | 139.40 | 126.15 | 4359455 | -3.50% |
| 20 Oct 2023 | 132.85 | 133.90 | 137.25 | 132.50 | 1182894 | -0.49% |
| 19 Oct 2023 | 133.50 | 132.10 | 135.80 | 131.60 | 1213006 | 0.98% |
| 18 Oct 2023 | 132.20 | 136.45 | 137.30 | 131.05 | 1609508 | -2.54% |
| 17 Oct 2023 | 135.65 | 138.00 | 140.00 | 134.90 | 2557529 | 0.07% |
| 16 Oct 2023 | 135.55 | 138.20 | 138.55 | 134.80 | 1376598 | -1.92% |
| 13 Oct 2023 | 138.20 | 137.75 | 139.50 | 136.90 | 1100186 | -0.58% |
| 12 Oct 2023 | 139.00 | 137.55 | 141.70 | 136.10 | 3245220 | 1.68% |
| 11 Oct 2023 | 136.70 | 137.95 | 141.35 | 135.95 | 2523952 | 0.11% |
| 10 Oct 2023 | 136.55 | 135.90 | 137.40 | 135.10 | 1336551 | 1.30% |
| 09 Oct 2023 | 134.80 | 139.65 | 139.90 | 133.75 | 2819461 | -3.16% |
| 06 Oct 2023 | 139.20 | 132.85 | 141.20 | 131.35 | 6059385 | 5.22% |
| 05 Oct 2023 | 132.30 | 130.95 | 132.85 | 130.35 | 941310 | 1.81% |
| 04 Oct 2023 | 129.95 | 131.00 | 132.45 | 129.00 | 1128428 | -1.52% |
| 03 Oct 2023 | 131.95 | 134.95 | 135.35 | 131.45 | 1161847 | -2.22% |
| 29 Sep 2023 | 134.95 | 131.90 | 136.80 | 131.25 | 6060902 | 5.35% |
| 28 Sep 2023 | 128.10 | 131.25 | 131.90 | 127.20 | 1113959 | -2.29% |
| 27 Sep 2023 | 131.10 | 132.45 | 133.30 | 130.75 | 632775 | -0.94% |
| 26 Sep 2023 | 132.35 | 135.20 | 135.40 | 132.00 | 1044393 | -2.11% |
| 25 Sep 2023 | 135.20 | 130.00 | 136.50 | 130.00 | 3409989 | 4.08% |
| 22 Sep 2023 | 129.90 | 130.00 | 130.80 | 126.10 | 1201359 | 0.46% |
| 21 Sep 2023 | 129.30 | 132.80 | 133.65 | 128.80 | 894658 | -2.85% |
| 20 Sep 2023 | 133.10 | 131.95 | 134.75 | 129.70 | 2082928 | 0.68% |
| 18 Sep 2023 | 132.20 | 130.95 | 134.25 | 130.05 | 1819843 | 0.27% |
| 15 Sep 2023 | 131.85 | 134.70 | 136.35 | 130.75 | 1714880 | -2.08% |
| 14 Sep 2023 | 134.65 | 132.40 | 136.50 | 131.90 | 1914321 | 2.63% |
| 13 Sep 2023 | 131.20 | 128.55 | 133.45 | 125.10 | 3288999 | 2.50% |
| 12 Sep 2023 | 128.00 | 142.00 | 142.50 | 125.65 | 8837501 | -9.51% |
| 11 Sep 2023 | 141.45 | 141.85 | 143.00 | 138.60 | 2839120 | 0.00% |
| 08 Sep 2023 | 141.45 | 141.90 | 143.80 | 140.40 | 1560784 | 0.04% |
| 07 Sep 2023 | 141.40 | 139.95 | 142.20 | 137.50 | 1953035 | 1.18% |
| 06 Sep 2023 | 139.75 | 145.95 | 147.60 | 138.55 | 2373798 | -3.05% |
| 05 Sep 2023 | 144.15 | 144.15 | 144.75 | 141.40 | 2374148 | 1.02% |
| 04 Sep 2023 | 142.70 | 138.00 | 145.85 | 138.00 | 6739876 | 4.27% |
| 01 Sep 2023 | 136.85 | 131.30 | 140.00 | 126.90 | 4890210 | 4.95% |
| 31 Aug 2023 | 130.40 | 129.00 | 131.00 | 127.05 | 1466729 | 1.36% |
| 30 Aug 2023 | 128.65 | 130.85 | 132.45 | 128.10 | 796869 | -1.08% |
| 29 Aug 2023 | 130.05 | 130.10 | 131.70 | 129.15 | 1014790 | 0.35% |
| 28 Aug 2023 | 129.60 | 130.50 | 130.50 | 128.30 | 1014002 | 0.50% |
| 25 Aug 2023 | 128.95 | 131.55 | 132.40 | 128.55 | 879380 | -2.01% |
| 24 Aug 2023 | 131.60 | 132.40 | 134.30 | 130.05 | 1759729 | -0.53% |
| 23 Aug 2023 | 132.30 | 129.50 | 133.90 | 128.30 | 2973555 | 2.76% |
| 22 Aug 2023 | 128.75 | 125.40 | 129.30 | 124.95 | 1641830 | 2.96% |
| 21 Aug 2023 | 125.05 | 124.90 | 127.65 | 123.60 | 1511935 | 1.42% |
| 18 Aug 2023 | 123.30 | 126.80 | 129.40 | 118.65 | 2852512 | -1.60% |
| 17 Aug 2023 | 125.30 | 130.00 | 131.80 | 124.60 | 1752302 | -2.87% |
| 16 Aug 2023 | 129.00 | 128.40 | 130.25 | 127.30 | 1366367 | -0.96% |
| 14 Aug 2023 | 130.25 | 133.95 | 133.95 | 128.80 | 2008097 | -2.18% |
| 11 Aug 2023 | 133.15 | 131.90 | 136.70 | 131.30 | 4252018 | 2.23% |
| 10 Aug 2023 | 130.25 | 134.50 | 134.50 | 128.20 | 3406676 | -1.81% |
| 09 Aug 2023 | 132.65 | 125.00 | 139.25 | 124.80 | 15839930 | 6.93% |
| 08 Aug 2023 | 124.05 | 120.00 | 125.45 | 119.60 | 4227014 | 3.50% |
| 07 Aug 2023 | 119.85 | 116.85 | 120.85 | 115.05 | 3025539 | 3.50% |
| 04 Aug 2023 | 115.80 | 117.15 | 117.15 | 115.20 | 1221643 | 0.09% |
| 03 Aug 2023 | 115.70 | 115.80 | 116.50 | 115.05 | 1820758 | 0.09% |
| 02 Aug 2023 | 115.60 | 117.40 | 117.95 | 114.65 | 2657019 | -1.99% |
| 01 Aug 2023 | 117.95 | 116.50 | 118.25 | 116.50 | 1794251 | 0.90% |
| 31 Jul 2023 | 116.90 | 107.00 | 117.60 | 106.00 | 7858277 | -1.68% |
| 28 Jul 2023 | 118.90 | 118.05 | 120.00 | 117.60 | 2153845 | 0.25% |
| 27 Jul 2023 | 118.60 | 117.90 | 119.55 | 115.80 | 1954531 | 1.24% |
| 26 Jul 2023 | 117.15 | 118.65 | 119.60 | 116.50 | 1039645 | -1.18% |
| 25 Jul 2023 | 118.55 | 118.60 | 121.50 | 117.85 | 1642164 | 0.68% |
| 24 Jul 2023 | 117.75 | 119.00 | 121.00 | 117.20 | 2777565 | 0.00% |
| 21 Jul 2023 | 117.75 | 118.00 | 119.20 | 117.00 | 1907971 | -1.17% |
| 20 Jul 2023 | 119.15 | 117.60 | 119.60 | 116.95 | 1612963 | 1.32% |
| 19 Jul 2023 | 117.60 | 118.05 | 120.50 | 116.80 | 2611665 | -0.34% |
| 18 Jul 2023 | 118.00 | 118.85 | 119.00 | 116.00 | 2774569 | -0.34% |
| 17 Jul 2023 | 118.40 | 118.70 | 119.20 | 115.75 | 2191696 | 0.42% |
| 14 Jul 2023 | 117.90 | 116.05 | 118.20 | 114.10 | 2359283 | 1.59% |
| 13 Jul 2023 | 116.05 | 116.10 | 116.90 | 114.40 | 4013236 | 0.43% |
| 12 Jul 2023 | 115.55 | 111.00 | 115.95 | 110.55 | 6421438 | 4.57% |
| 11 Jul 2023 | 110.50 | 109.80 | 112.00 | 108.75 | 2737709 | 1.14% |
| 10 Jul 2023 | 109.25 | 108.00 | 110.70 | 107.00 | 2350681 | 1.49% |
| 07 Jul 2023 | 107.65 | 107.95 | 111.15 | 107.05 | 2435169 | -0.28% |
| 06 Jul 2023 | 107.95 | 108.50 | 109.00 | 107.05 | 1610204 | 0.09% |
| 05 Jul 2023 | 107.85 | 107.40 | 108.80 | 106.20 | 1494407 | 0.42% |
| 04 Jul 2023 | 107.40 | 110.45 | 110.90 | 106.45 | 4910297 | -2.41% |
| 03 Jul 2023 | 110.05 | 109.15 | 111.50 | 107.55 | 5457266 | 1.48% |
| 30 Jun 2023 | 108.45 | 103.00 | 109.80 | 103.00 | 9187600 | 6.22% |
| 28 Jun 2023 | 102.10 | 101.80 | 102.50 | 100.40 | 5082634 | 0.74% |
| 27 Jun 2023 | 101.35 | 98.90 | 101.70 | 98.20 | 3792084 | 3.21% |
| 26 Jun 2023 | 98.20 | 97.80 | 98.60 | 96.50 | 869210 | 0.77% |
| 23 Jun 2023 | 97.45 | 97.55 | 98.25 | 95.90 | 1641013 | -0.36% |
| 22 Jun 2023 | 97.80 | 100.35 | 101.35 | 97.25 | 2427039 | -1.81% |
| 21 Jun 2023 | 99.60 | 101.30 | 102.30 | 98.60 | 2984134 | -0.90% |
| 20 Jun 2023 | 100.50 | 97.15 | 101.20 | 95.80 | 3151466 | 3.45% |
| 19 Jun 2023 | 97.15 | 98.60 | 99.90 | 96.00 | 2181512 | -1.42% |
| 16 Jun 2023 | 98.55 | 100.00 | 100.00 | 98.20 | 1329449 | 0.41% |
| 15 Jun 2023 | 98.15 | 99.95 | 99.95 | 96.90 | 2909908 | -1.75% |
| 14 Jun 2023 | 99.90 | 99.60 | 100.85 | 96.95 | 3107399 | 0.81% |
| 13 Jun 2023 | 99.10 | 101.50 | 102.05 | 98.50 | 1794824 | -1.93% |
| 12 Jun 2023 | 101.05 | 100.65 | 102.95 | 98.70 | 3006330 | 1.10% |
| 09 Jun 2023 | 99.95 | 100.10 | 101.80 | 99.20 | 2590575 | 0.10% |
| 08 Jun 2023 | 99.85 | 99.10 | 102.50 | 98.65 | 6106250 | 0.66% |
| 07 Jun 2023 | 99.20 | 97.90 | 99.90 | 96.85 | 4291020 | 1.90% |
| 06 Jun 2023 | 97.35 | 98.30 | 99.25 | 96.70 | 3263905 | -0.92% |
| 05 Jun 2023 | 98.25 | 93.00 | 98.90 | 92.85 | 9406014 | 6.16% |
| 02 Jun 2023 | 92.55 | 93.90 | 95.75 | 92.00 | 2625608 | -1.07% |
| 01 Jun 2023 | 93.55 | 94.35 | 95.25 | 93.20 | 1933607 | -1.16% |
| 31 May 2023 | 94.65 | 91.15 | 95.15 | 90.85 | 5017274 | 4.64% |
| 30 May 2023 | 90.45 | 92.10 | 92.35 | 89.10 | 2591103 | -1.79% |
| 29 May 2023 | 92.10 | 95.65 | 96.00 | 91.60 | 1919175 | -3.21% |
| 26 May 2023 | 95.15 | 95.30 | 95.90 | 93.70 | 3858085 | 0.37% |
| 25 May 2023 | 94.80 | 92.30 | 95.40 | 91.60 | 3981909 | 3.04% |
| 24 May 2023 | 92.00 | 93.85 | 96.30 | 91.45 | 4839505 | -2.08% |
| 23 May 2023 | 93.95 | 90.40 | 95.00 | 89.25 | 9582846 | 3.24% |
| 22 May 2023 | 91.00 | 88.00 | 92.35 | 87.40 | 13398290 | 6.43% |
| 19 May 2023 | 85.50 | 86.45 | 86.45 | 85.00 | 889243 | -0.64% |
| 18 May 2023 | 86.05 | 85.60 | 86.95 | 85.20 | 1053824 | 0.88% |
| 17 May 2023 | 85.30 | 86.45 | 87.55 | 84.90 | 1162972 | -1.33% |
| 16 May 2023 | 86.45 | 86.30 | 87.20 | 85.65 | 1347345 | 0.00% |
| 15 May 2023 | 86.45 | 86.70 | 87.70 | 85.40 | 1792295 | 0.23% |
| 12 May 2023 | 86.25 | 84.85 | 86.65 | 84.00 | 2162768 | 1.83% |
| 11 May 2023 | 84.70 | 83.50 | 85.95 | 83.25 | 2230820 | 1.86% |
| 10 May 2023 | 83.15 | 85.00 | 85.10 | 82.65 | 1448591 | -1.66% |
| 09 May 2023 | 84.55 | 85.10 | 86.90 | 84.00 | 1512337 | -0.59% |
| 08 May 2023 | 85.05 | 85.80 | 86.95 | 84.80 | 1692866 | -0.47% |
| 05 May 2023 | 85.45 | 86.40 | 88.20 | 85.05 | 2121497 | -1.27% |
| 04 May 2023 | 86.55 | 88.05 | 88.45 | 85.25 | 3824612 | -1.14% |
| 03 May 2023 | 87.55 | 82.40 | 88.60 | 82.05 | 11817666 | 6.12% |
| 02 May 2023 | 82.50 | 81.55 | 83.35 | 80.35 | 3167766 | 1.29% |
| 28 Apr 2023 | 81.45 | 80.45 | 81.65 | 80.20 | 1272910 | 1.62% |
| 27 Apr 2023 | 80.15 | 80.00 | 81.15 | 79.00 | 1051517 | 0.88% |
| 26 Apr 2023 | 79.45 | 78.60 | 81.60 | 78.55 | 1992455 | 1.02% |
| 25 Apr 2023 | 78.65 | 79.55 | 79.95 | 78.10 | 1035989 | -1.13% |
| 24 Apr 2023 | 79.55 | 78.70 | 80.30 | 77.60 | 1484849 | 1.27% |
| 21 Apr 2023 | 78.55 | 82.45 | 82.45 | 77.55 | 1334663 | -4.21% |
| 20 Apr 2023 | 82.00 | 79.90 | 82.80 | 79.85 | 2972055 | 2.69% |
| 19 Apr 2023 | 79.85 | 79.00 | 80.65 | 78.95 | 1009828 | 1.14% |
| 18 Apr 2023 | 78.95 | 79.20 | 79.90 | 78.65 | 650740 | 0.00% |
| 17 Apr 2023 | 78.95 | 79.05 | 79.95 | 78.20 | 861156 | -0.63% |
| 13 Apr 2023 | 79.45 | 79.55 | 81.00 | 78.55 | 905596 | -0.87% |
| 12 Apr 2023 | 80.15 | 78.50 | 81.10 | 78.35 | 2528070 | 2.04% |
| 11 Apr 2023 | 78.55 | 77.20 | 78.90 | 76.65 | 1103092 | 2.48% |
| 10 Apr 2023 | 76.65 | 78.00 | 78.25 | 76.50 | 610076 | -1.10% |
| 06 Apr 2023 | 77.50 | 78.15 | 78.50 | 77.05 | 564956 | -0.26% |
| 05 Apr 2023 | 77.70 | 77.40 | 78.35 | 76.50 | 689372 | 0.52% |
| 03 Apr 2023 | 77.30 | 77.15 | 78.25 | 77.05 | 715068 | 0.19% |
| 31 Mar 2023 | 77.15 | 75.70 | 78.70 | 75.70 | 1714839 | 1.92% |
| 29 Mar 2023 | 75.70 | 71.50 | 77.40 | 71.10 | 4488386 | 4.99% |
| 28 Mar 2023 | 72.10 | 72.20 | 72.85 | 69.70 | 2038874 | 0.28% |
| 27 Mar 2023 | 71.90 | 73.75 | 74.15 | 70.80 | 1668028 | -2.38% |
| 24 Mar 2023 | 73.65 | 76.50 | 76.60 | 73.25 | 942965 | -3.35% |
| 23 Mar 2023 | 76.20 | 77.20 | 77.65 | 76.00 | 778057 | -1.17% |
| 22 Mar 2023 | 77.10 | 78.45 | 78.75 | 76.60 | 754977 | -1.22% |
| 21 Mar 2023 | 78.05 | 78.85 | 79.55 | 77.80 | 768059 | -0.51% |
| 20 Mar 2023 | 78.45 | 80.80 | 80.80 | 77.90 | 993443 | -2.91% |
| 17 Mar 2023 | 80.80 | 80.80 | 81.85 | 79.90 | 1908250 | 1.32% |
| 16 Mar 2023 | 79.75 | 79.70 | 80.25 | 77.70 | 1038807 | 0.00% |
| 15 Mar 2023 | 79.75 | 79.95 | 81.00 | 79.20 | 999996 | 0.25% |
| 14 Mar 2023 | 79.55 | 78.15 | 80.10 | 77.80 | 1813583 | 1.73% |
| 13 Mar 2023 | 78.20 | 81.10 | 81.35 | 77.55 | 956382 | -3.87% |
| 10 Mar 2023 | 81.35 | 79.85 | 82.20 | 78.90 | 1661485 | 0.93% |
| 09 Mar 2023 | 80.60 | 82.00 | 83.05 | 80.25 | 999122 | -1.95% |
| 08 Mar 2023 | 82.20 | 81.60 | 82.75 | 80.85 | 1520557 | 0.43% |
| 06 Mar 2023 | 81.85 | 80.35 | 82.25 | 79.80 | 2884461 | 2.31% |
| 03 Mar 2023 | 80.00 | 78.85 | 81.00 | 78.75 | 1885753 | 1.65% |
| 02 Mar 2023 | 78.70 | 79.60 | 80.75 | 78.20 | 1097731 | -1.19% |
| 01 Mar 2023 | 79.65 | 78.60 | 80.60 | 78.20 | 975144 | 1.01% |
| 28 Feb 2023 | 78.85 | 78.55 | 79.30 | 76.85 | 1342403 | 0.32% |
| 27 Feb 2023 | 78.60 | 79.15 | 79.25 | 77.65 | 1785202 | -1.01% |
| 24 Feb 2023 | 79.40 | 78.90 | 80.00 | 78.35 | 1156201 | -0.81% |
| 23 Feb 2023 | 80.05 | 80.60 | 80.65 | 78.45 | 1331962 | -0.19% |
| 22 Feb 2023 | 80.20 | 80.85 | 80.85 | 78.40 | 2665070 | -1.66% |
| 21 Feb 2023 | 81.55 | 78.10 | 82.15 | 77.95 | 5162628 | 4.55% |
| 20 Feb 2023 | 78.00 | 78.10 | 78.50 | 77.00 | 915602 | -0.13% |
| 17 Feb 2023 | 78.10 | 79.45 | 79.45 | 77.55 | 1668612 | 0.13% |
| 16 Feb 2023 | 78.00 | 76.30 | 78.70 | 76.00 | 1540572 | 2.23% |
| 15 Feb 2023 | 76.30 | 76.05 | 76.85 | 75.95 | 916694 | 0.33% |
| 14 Feb 2023 | 76.05 | 79.10 | 79.50 | 75.00 | 3468222 | -4.16% |
| 13 Feb 2023 | 79.35 | 78.80 | 79.70 | 77.60 | 2600337 | 0.63% |
| 10 Feb 2023 | 78.85 | 78.40 | 79.60 | 78.00 | 1558445 | -0.19% |
| 09 Feb 2023 | 79.00 | 78.30 | 79.25 | 76.95 | 2379278 | 1.67% |
| 08 Feb 2023 | 77.70 | 74.90 | 78.45 | 74.50 | 3074907 | 4.09% |
| 07 Feb 2023 | 74.65 | 74.60 | 75.55 | 74.10 | 995710 | 0.13% |
| 06 Feb 2023 | 74.55 | 74.55 | 75.25 | 73.70 | 1159211 | 0.00% |
| 03 Feb 2023 | 74.55 | 75.95 | 76.00 | 72.70 | 2116654 | -1.45% |
| 02 Feb 2023 | 75.65 | 76.50 | 76.90 | 75.35 | 1134583 | -1.18% |
| 01 Feb 2023 | 76.55 | 78.70 | 80.20 | 75.80 | 2758362 | -1.92% |
| 31 Jan 2023 | 78.05 | 78.20 | 78.40 | 76.80 | 1876296 | -0.13% |
| 30 Jan 2023 | 78.15 | 75.30 | 78.85 | 75.25 | 3055131 | 4.62% |
| 27 Jan 2023 | 74.70 | 78.50 | 78.50 | 74.00 | 3174571 | -4.60% |
| 25 Jan 2023 | 78.30 | 78.95 | 79.70 | 77.35 | 1435080 | -1.01% |
| 24 Jan 2023 | 79.10 | 81.50 | 81.80 | 78.60 | 1711542 | -2.77% |
| 23 Jan 2023 | 81.35 | 81.45 | 82.25 | 80.70 | 1299879 | 0.43% |
| 20 Jan 2023 | 81.00 | 81.50 | 82.05 | 80.50 | 1796387 | -0.49% |
| 19 Jan 2023 | 81.40 | 82.10 | 83.50 | 80.65 | 1745365 | -1.33% |
| 18 Jan 2023 | 82.50 | 80.50 | 83.30 | 80.05 | 2993589 | 2.87% |
| 17 Jan 2023 | 80.20 | 81.15 | 81.45 | 79.20 | 1851034 | -1.05% |
| 16 Jan 2023 | 81.05 | 82.80 | 83.20 | 80.85 | 1779817 | -1.34% |
| 13 Jan 2023 | 82.15 | 82.60 | 83.00 | 81.40 | 3065044 | -0.06% |
| 12 Jan 2023 | 82.20 | 81.55 | 83.20 | 79.50 | 2664471 | 1.36% |
| 11 Jan 2023 | 81.10 | 81.35 | 82.30 | 80.60 | 2040438 | 0.06% |
| 10 Jan 2023 | 81.05 | 83.45 | 83.45 | 80.70 | 2433178 | -2.88% |
| 09 Jan 2023 | 83.45 | 83.50 | 83.90 | 82.75 | 1281878 | 0.72% |
| 06 Jan 2023 | 82.85 | 84.05 | 84.35 | 82.10 | 1714945 | -1.43% |
| 05 Jan 2023 | 84.05 | 84.90 | 85.25 | 81.80 | 1819383 | 0.24% |
| 04 Jan 2023 | 83.85 | 86.45 | 86.65 | 83.10 | 2712671 | -2.56% |
| 03 Jan 2023 | 86.05 | 87.00 | 87.80 | 85.30 | 1715757 | -0.69% |
| 02 Jan 2023 | 86.65 | 86.50 | 87.75 | 85.75 | 2720172 | 0.64% |
| 30 Dec 2022 | 86.10 | 86.10 | 88.20 | 85.55 | 2572631 | 0.00% |
| 29 Dec 2022 | 86.10 | 85.00 | 86.60 | 83.80 | 3116486 | 0.23% |
| 28 Dec 2022 | 85.90 | 82.80 | 86.55 | 81.85 | 4658243 | 3.74% |
| 27 Dec 2022 | 82.80 | 81.90 | 83.90 | 80.20 | 3813419 | 1.97% |
| 26 Dec 2022 | 81.20 | 78.00 | 81.50 | 77.15 | 4169778 | 4.91% |
| 23 Dec 2022 | 77.40 | 82.60 | 83.65 | 76.60 | 5404365 | -8.67% |
| 22 Dec 2022 | 84.75 | 85.35 | 86.25 | 81.00 | 5074949 | -0.18% |
| 21 Dec 2022 | 84.90 | 90.70 | 91.45 | 83.50 | 5876593 | -5.98% |
| 20 Dec 2022 | 90.30 | 91.80 | 92.25 | 89.35 | 3839443 | -1.31% |
| 19 Dec 2022 | 91.50 | 88.85 | 92.00 | 87.30 | 5674041 | 3.45% |
| 16 Dec 2022 | 88.45 | 88.95 | 90.05 | 85.95 | 4681832 | -0.67% |
| 15 Dec 2022 | 89.05 | 89.35 | 91.65 | 88.55 | 4748267 | -0.67% |
| 14 Dec 2022 | 89.65 | 91.95 | 92.00 | 89.05 | 3105275 | -2.02% |
| 13 Dec 2022 | 91.50 | 91.30 | 92.60 | 89.50 | 4839252 | 0.83% |
| 12 Dec 2022 | 90.75 | 88.10 | 91.90 | 86.40 | 5196823 | 2.89% |
| 09 Dec 2022 | 88.20 | 92.75 | 93.20 | 87.10 | 6014266 | -4.44% |
| 08 Dec 2022 | 92.30 | 93.50 | 95.30 | 91.55 | 12659324 | -1.23% |
| 07 Dec 2022 | 93.45 | 88.90 | 94.40 | 85.70 | 18162760 | 6.25% |
| 06 Dec 2022 | 87.95 | 89.20 | 89.45 | 86.90 | 3623704 | -1.51% |
| 05 Dec 2022 | 89.30 | 89.50 | 91.45 | 88.70 | 11238632 | 1.19% |
| 02 Dec 2022 | 88.25 | 84.00 | 88.80 | 83.75 | 9935830 | 5.82% |
| 01 Dec 2022 | 83.40 | 85.45 | 85.60 | 83.00 | 3404138 | -1.71% |
| 30 Nov 2022 | 84.85 | 87.30 | 87.35 | 84.50 | 3379600 | -2.86% |
| 29 Nov 2022 | 87.35 | 88.00 | 89.65 | 86.10 | 7244357 | -0.23% |
| 28 Nov 2022 | 87.55 | 83.80 | 88.50 | 83.65 | 15233912 | 4.79% |
| 25 Nov 2022 | 83.55 | 83.80 | 84.95 | 82.75 | 6373435 | 0.00% |
| 24 Nov 2022 | 83.55 | 79.80 | 84.65 | 79.70 | 16076789 | 5.23% |
| 23 Nov 2022 | 79.40 | 78.55 | 80.50 | 78.00 | 5064993 | 1.79% |
| 22 Nov 2022 | 78.00 | 77.70 | 79.60 | 77.20 | 3095440 | 0.84% |
| 21 Nov 2022 | 77.35 | 77.70 | 78.45 | 76.75 | 2743354 | -0.77% |
| 18 Nov 2022 | 77.95 | 81.00 | 81.05 | 77.55 | 3710591 | -3.11% |
| 17 Nov 2022 | 80.45 | 75.85 | 81.20 | 75.70 | 7498524 | 5.99% |
| 16 Nov 2022 | 75.90 | 76.00 | 77.25 | 75.40 | 1467668 | -0.13% |
| 15 Nov 2022 | 76.00 | 78.15 | 78.35 | 75.55 | 2346855 | -2.25% |
| 14 Nov 2022 | 77.75 | 80.00 | 80.25 | 77.40 | 2896928 | -3.66% |
| 11 Nov 2022 | 80.70 | 81.50 | 82.90 | 79.85 | 4937099 | 0.31% |
| 10 Nov 2022 | 80.45 | 80.90 | 81.95 | 79.30 | 3836949 | -0.49% |
| 09 Nov 2022 | 80.85 | 80.20 | 82.40 | 80.20 | 3525565 | 0.94% |
| 07 Nov 2022 | 80.10 | 78.80 | 81.60 | 78.15 | 4213324 | 2.63% |
| 04 Nov 2022 | 78.05 | 80.70 | 80.85 | 77.85 | 3172686 | -2.68% |
| 03 Nov 2022 | 80.20 | 78.20 | 82.35 | 78.20 | 6596743 | 2.62% |
| 02 Nov 2022 | 78.15 | 78.60 | 79.30 | 76.85 | 2798028 | 0.06% |
| 01 Nov 2022 | 78.10 | 77.50 | 78.65 | 77.25 | 3814198 | 1.36% |
| 31 Oct 2022 | 77.05 | 74.80 | 77.60 | 74.70 | 4490099 | 3.56% |
| 28 Oct 2022 | 74.40 | 74.20 | 75.20 | 72.80 | 2649302 | 0.61% |
| 27 Oct 2022 | 73.95 | 73.90 | 75.20 | 72.85 | 3158248 | 0.27% |
| 25 Oct 2022 | 73.75 | 71.60 | 74.70 | 70.25 | 4723931 | 3.51% |
| 24 Oct 2022 | 71.25 | 70.80 | 71.50 | 70.50 | 443565 | 1.28% |
| 21 Oct 2022 | 70.35 | 70.40 | 71.75 | 69.75 | 2122726 | 0.72% |
| 20 Oct 2022 | 69.85 | 70.70 | 71.55 | 69.50 | 2200839 | -2.38% |
| 19 Oct 2022 | 71.55 | 71.00 | 73.20 | 71.00 | 4746445 | 2.14% |
| 18 Oct 2022 | 70.05 | 68.65 | 70.80 | 68.05 | 2783737 | 2.64% |
| 17 Oct 2022 | 68.25 | 68.40 | 68.90 | 67.05 | 1985445 | 0.00% |
| 14 Oct 2022 | 68.25 | 70.25 | 70.85 | 67.90 | 2953103 | -0.73% |
| 13 Oct 2022 | 68.75 | 68.15 | 69.40 | 67.80 | 2187074 | 1.18% |
| 12 Oct 2022 | 67.95 | 68.00 | 68.55 | 66.60 | 1361710 | 0.44% |
| 11 Oct 2022 | 67.65 | 69.20 | 69.55 | 67.50 | 1346583 | -1.81% |
| 10 Oct 2022 | 68.90 | 68.00 | 71.50 | 67.80 | 3563926 | 0.00% |
| 07 Oct 2022 | 68.90 | 69.15 | 69.60 | 68.50 | 1443510 | -0.36% |
| 06 Oct 2022 | 69.15 | 70.65 | 71.05 | 68.60 | 2932464 | -1.71% |
| 04 Oct 2022 | 70.35 | 67.95 | 70.65 | 66.85 | 3746711 | 5.39% |
| 03 Oct 2022 | 66.75 | 68.15 | 68.35 | 66.50 | 1608199 | -1.91% |
| 30 Sep 2022 | 68.05 | 67.30 | 68.65 | 65.00 | 3018983 | 1.11% |
| 29 Sep 2022 | 67.30 | 68.40 | 68.45 | 67.00 | 1441269 | -0.44% |
| 28 Sep 2022 | 67.60 | 68.10 | 68.75 | 67.15 | 1454325 | -1.74% |
| 27 Sep 2022 | 68.80 | 68.70 | 69.75 | 68.10 | 1634091 | 0.88% |
| 26 Sep 2022 | 68.20 | 70.75 | 70.90 | 67.50 | 1717064 | -4.41% |
| 23 Sep 2022 | 71.35 | 72.60 | 73.05 | 71.05 | 1345163 | -1.72% |
| 22 Sep 2022 | 72.60 | 72.75 | 73.65 | 71.60 | 1812216 | -0.41% |
| 21 Sep 2022 | 72.90 | 73.35 | 74.40 | 72.65 | 1766662 | -2.61% |
| 20 Sep 2022 | 74.85 | 74.65 | 76.50 | 74.35 | 2762539 | 1.15% |
| 19 Sep 2022 | 74.00 | 74.40 | 75.20 | 73.05 | 2577733 | -0.54% |
| 16 Sep 2022 | 74.40 | 76.20 | 76.70 | 74.05 | 2522620 | -2.11% |
| 15 Sep 2022 | 76.00 | 77.00 | 77.50 | 75.55 | 2702005 | -0.26% |
| 14 Sep 2022 | 76.20 | 76.10 | 77.20 | 75.50 | 3099751 | -1.87% |
| 13 Sep 2022 | 77.65 | 78.50 | 78.95 | 76.85 | 3343649 | -0.64% |
| 12 Sep 2022 | 78.15 | 79.15 | 79.60 | 77.70 | 1974283 | -0.76% |
| 09 Sep 2022 | 78.75 | 81.70 | 81.70 | 78.15 | 4197554 | -2.78% |
| 08 Sep 2022 | 81.00 | 82.50 | 84.90 | 80.60 | 10071812 | -0.80% |
| 07 Sep 2022 | 81.65 | 81.80 | 83.60 | 80.65 | 5842934 | -0.37% |
| 06 Sep 2022 | 81.95 | 77.90 | 82.45 | 77.70 | 8229240 | 5.20% |
| 05 Sep 2022 | 77.90 | 78.05 | 78.85 | 77.40 | 1891791 | 0.32% |
| 02 Sep 2022 | 77.65 | 77.35 | 79.15 | 76.90 | 3507444 | 0.98% |
| 01 Sep 2022 | 76.90 | 76.00 | 78.85 | 75.60 | 2585534 | 0.13% |
| 30 Aug 2022 | 76.80 | 76.20 | 78.00 | 76.10 | 3810058 | 1.59% |
| 29 Aug 2022 | 75.60 | 74.15 | 76.95 | 73.30 | 4608628 | -1.50% |
| 26 Aug 2022 | 76.75 | 73.95 | 78.30 | 73.90 | 6545062 | 4.35% |
| 25 Aug 2022 | 73.55 | 73.55 | 75.75 | 72.55 | 4620808 | 0.89% |
| 24 Aug 2022 | 72.90 | 70.05 | 74.60 | 69.85 | 4913721 | 4.07% |
| 23 Aug 2022 | 70.05 | 68.00 | 70.75 | 67.90 | 2117319 | 1.89% |
| 22 Aug 2022 | 68.75 | 71.10 | 71.45 | 68.55 | 2354808 | -3.98% |
| 19 Aug 2022 | 71.60 | 72.10 | 72.80 | 71.10 | 1895450 | -0.62% |
| 18 Aug 2022 | 72.05 | 73.40 | 73.70 | 71.40 | 2525478 | -1.23% |
| 17 Aug 2022 | 72.95 | 74.50 | 74.80 | 72.65 | 2489679 | -2.08% |
| 16 Aug 2022 | 74.50 | 75.00 | 75.75 | 73.35 | 3271509 | 0.95% |
| 12 Aug 2022 | 73.80 | 72.65 | 75.80 | 72.20 | 6655400 | 1.79% |
| 11 Aug 2022 | 72.50 | 75.45 | 75.55 | 72.10 | 2343230 | -2.29% |
| 10 Aug 2022 | 74.20 | 72.40 | 75.15 | 71.55 | 5268604 | 2.84% |
| 08 Aug 2022 | 72.15 | 73.10 | 73.60 | 71.80 | 2716214 | -0.62% |
| 05 Aug 2022 | 72.60 | 70.30 | 73.95 | 69.95 | 5376770 | 3.71% |
| 04 Aug 2022 | 70.00 | 70.90 | 71.80 | 68.45 | 2631288 | -0.85% |
| 03 Aug 2022 | 70.60 | 72.10 | 72.45 | 69.45 | 2855909 | -1.74% |
| 02 Aug 2022 | 71.85 | 69.05 | 72.40 | 68.80 | 5820818 | 3.53% |
| 01 Aug 2022 | 69.40 | 68.40 | 69.85 | 67.85 | 2233591 | 2.13% |
| 29 Jul 2022 | 67.95 | 66.55 | 68.45 | 66.50 | 2953890 | 2.88% |
| 28 Jul 2022 | 66.05 | 66.85 | 67.05 | 65.70 | 1505445 | -0.45% |
| 27 Jul 2022 | 66.35 | 66.85 | 67.35 | 66.05 | 1199563 | -0.82% |
| 26 Jul 2022 | 66.90 | 67.40 | 67.40 | 66.40 | 1103389 | -0.15% |
| 25 Jul 2022 | 67.00 | 67.85 | 68.30 | 66.50 | 1217832 | -1.40% |
| 22 Jul 2022 | 67.95 | 68.50 | 69.25 | 67.35 | 2341513 | 0.67% |
| 21 Jul 2022 | 67.50 | 68.15 | 68.20 | 67.00 | 1313877 | -0.59% |
| 20 Jul 2022 | 67.90 | 68.20 | 69.65 | 67.60 | 2409512 | 0.37% |
| 19 Jul 2022 | 67.65 | 67.85 | 68.70 | 67.20 | 1410716 | -0.29% |
| 18 Jul 2022 | 67.85 | 67.40 | 68.50 | 67.05 | 1494787 | 1.12% |
| 15 Jul 2022 | 67.10 | 66.95 | 67.35 | 66.40 | 1185013 | 0.52% |
| 14 Jul 2022 | 66.75 | 68.65 | 69.00 | 66.00 | 1442235 | -2.77% |
| 13 Jul 2022 | 68.65 | 69.00 | 70.20 | 68.40 | 1661910 | -0.36% |
| 12 Jul 2022 | 68.90 | 66.80 | 70.90 | 66.65 | 4930638 | 2.53% |
| 11 Jul 2022 | 67.20 | 66.65 | 67.80 | 66.40 | 1396753 | 0.22% |
| 08 Jul 2022 | 67.05 | 67.90 | 68.40 | 66.75 | 1412421 | -0.89% |
| 07 Jul 2022 | 67.65 | 67.55 | 68.25 | 67.10 | 1374630 | 0.89% |
| 06 Jul 2022 | 67.05 | 68.10 | 68.20 | 65.70 | 3293493 | -0.74% |
| 05 Jul 2022 | 67.55 | 64.45 | 69.95 | 64.45 | 10342042 | 4.97% |
| 04 Jul 2022 | 64.35 | 63.10 | 65.25 | 63.10 | 2417271 | 2.80% |
| 01 Jul 2022 | 62.60 | 63.60 | 64.25 | 61.60 | 2402689 | -1.65% |
| 30 Jun 2022 | 63.65 | 65.00 | 65.80 | 63.30 | 1659669 | -2.60% |
| 29 Jun 2022 | 65.35 | 64.60 | 67.05 | 64.30 | 2672083 | -0.08% |
| 28 Jun 2022 | 65.40 | 63.80 | 65.80 | 63.15 | 1812724 | 1.87% |
| 27 Jun 2022 | 64.20 | 64.60 | 65.25 | 64.05 | 1895766 | 0.71% |
| 24 Jun 2022 | 63.75 | 63.25 | 64.95 | 62.40 | 2721152 | 2.41% |
| 23 Jun 2022 | 62.25 | 62.40 | 63.10 | 61.50 | 1619455 | 0.57% |
| 22 Jun 2022 | 61.90 | 63.65 | 63.70 | 61.60 | 1931411 | -3.58% |
| 21 Jun 2022 | 64.20 | 61.90 | 65.15 | 61.25 | 2857158 | 4.99% |
| 20 Jun 2022 | 61.15 | 63.00 | 63.30 | 58.30 | 4033501 | -3.09% |
| 17 Jun 2022 | 63.10 | 64.10 | 64.20 | 61.75 | 3053429 | -1.71% |
| 16 Jun 2022 | 64.20 | 68.85 | 68.90 | 63.50 | 2940763 | -5.52% |
| 15 Jun 2022 | 67.95 | 68.45 | 69.45 | 67.30 | 2611694 | 1.19% |
| 14 Jun 2022 | 67.15 | 68.95 | 69.95 | 66.00 | 3852099 | -2.54% |
| 13 Jun 2022 | 68.90 | 71.45 | 71.45 | 67.80 | 2475681 | -4.90% |
| 10 Jun 2022 | 72.45 | 72.90 | 73.50 | 72.20 | 1248559 | -1.83% |
| 09 Jun 2022 | 73.80 | 73.85 | 75.20 | 73.45 | 2579347 | -0.87% |
| 08 Jun 2022 | 74.45 | 74.15 | 74.80 | 73.00 | 2684970 | 1.09% |
| 07 Jun 2022 | 73.65 | 74.05 | 75.65 | 73.10 | 3003603 | -0.81% |
| 06 Jun 2022 | 74.25 | 76.75 | 76.75 | 74.00 | 2823980 | -3.38% |
| 03 Jun 2022 | 76.85 | 80.45 | 80.65 | 76.40 | 4350871 | -3.52% |
| 02 Jun 2022 | 79.65 | 76.80 | 80.00 | 76.15 | 6332160 | 4.19% |
| 01 Jun 2022 | 76.45 | 75.60 | 77.20 | 74.45 | 3543744 | 1.33% |
| 31 May 2022 | 75.45 | 76.10 | 77.50 | 74.70 | 10493405 | -4.01% |
| 30 May 2022 | 78.60 | 78.30 | 79.60 | 77.60 | 2463622 | 1.29% |
| 27 May 2022 | 77.60 | 78.45 | 78.65 | 76.60 | 3888101 | 0.32% |
| 26 May 2022 | 77.35 | 74.30 | 78.25 | 72.55 | 6003266 | 5.10% |
| 25 May 2022 | 73.60 | 79.55 | 80.50 | 72.40 | 5220631 | -6.66% |
| 24 May 2022 | 78.85 | 82.10 | 82.55 | 78.10 | 3746514 | -3.25% |
| 23 May 2022 | 81.50 | 83.55 | 85.50 | 80.65 | 8094756 | -2.45% |
| 20 May 2022 | 83.55 | 82.00 | 84.40 | 81.50 | 9100098 | 4.11% |
| 19 May 2022 | 80.25 | 77.00 | 81.85 | 76.80 | 11796949 | -0.06% |
| 18 May 2022 | 80.30 | 79.00 | 83.45 | 77.75 | 16585938 | 1.97% |
| 17 May 2022 | 78.75 | 71.60 | 80.00 | 71.20 | 11272486 | 11.70% |
| 16 May 2022 | 70.50 | 71.95 | 72.65 | 68.75 | 5247029 | -1.74% |
| 13 May 2022 | 71.75 | 72.00 | 73.80 | 71.25 | 7285946 | 2.06% |
| 12 May 2022 | 70.30 | 72.60 | 72.60 | 69.10 | 5370271 | -4.16% |
| 11 May 2022 | 73.35 | 77.05 | 78.75 | 71.15 | 10194695 | -5.96% |
| 10 May 2022 | 78.00 | 82.80 | 84.40 | 77.25 | 10335272 | -5.22% |
| 09 May 2022 | 82.30 | 81.45 | 83.25 | 79.55 | 8450036 | 0.37% |
| 06 May 2022 | 82.00 | 85.00 | 85.70 | 81.40 | 10210492 | -6.50% |
| 05 May 2022 | 87.70 | 87.60 | 89.25 | 86.05 | 11293762 | 2.81% |
| 04 May 2022 | 85.30 | 90.00 | 92.40 | 84.25 | 28959784 | -4.10% |
| 02 May 2022 | 88.95 | 81.10 | 89.75 | 80.00 | 31414869 | 8.74% |
| 29 Apr 2022 | 81.80 | 83.55 | 83.85 | 81.00 | 8547485 | -1.27% |
| 28 Apr 2022 | 82.85 | 85.50 | 86.45 | 82.05 | 9342043 | -1.72% |
| 27 Apr 2022 | 84.30 | 85.00 | 86.95 | 82.80 | 23262471 | -1.35% |
| 26 Apr 2022 | 85.45 | 82.50 | 86.65 | 81.95 | 31749281 | 5.36% |
| 25 Apr 2022 | 81.10 | 80.70 | 83.90 | 79.65 | 17897743 | 0.19% |
| 22 Apr 2022 | 80.95 | 80.95 | 84.30 | 80.40 | 22662086 | -0.37% |
| 21 Apr 2022 | 81.25 | 78.70 | 83.00 | 77.40 | 32208510 | 4.57% |
| 20 Apr 2022 | 77.70 | 76.75 | 80.80 | 76.50 | 18786084 | 2.24% |
| 19 Apr 2022 | 76.00 | 73.25 | 82.40 | 72.35 | 46646050 | 4.32% |
| 18 Apr 2022 | 72.85 | 67.40 | 73.85 | 67.40 | 12931525 | 7.29% |
| 13 Apr 2022 | 67.90 | 68.95 | 69.40 | 67.50 | 2860839 | -0.51% |
| 12 Apr 2022 | 68.25 | 72.00 | 72.00 | 67.45 | 5336070 | -4.94% |
| 11 Apr 2022 | 71.80 | 71.30 | 72.45 | 71.25 | 3815301 | 0.98% |
| 08 Apr 2022 | 71.10 | 72.00 | 73.25 | 70.75 | 7221473 | 0.78% |
| 07 Apr 2022 | 70.55 | 69.70 | 72.70 | 69.70 | 9904639 | 1.88% |
| 06 Apr 2022 | 69.25 | 69.05 | 72.20 | 68.85 | 8273072 | 0.65% |
| 05 Apr 2022 | 68.80 | 65.55 | 69.40 | 65.55 | 8085439 | 5.04% |
| 04 Apr 2022 | 65.50 | 64.70 | 65.60 | 64.50 | 3342584 | 1.63% |
| 01 Apr 2022 | 64.45 | 62.75 | 64.90 | 62.70 | 1965329 | 3.04% |
| 31 Mar 2022 | 62.55 | 63.50 | 63.80 | 62.25 | 1417939 | -1.42% |
| 30 Mar 2022 | 63.45 | 64.00 | 64.80 | 62.90 | 1867598 | -0.16% |
| 29 Mar 2022 | 63.55 | 65.50 | 65.50 | 63.05 | 2352555 | -3.13% |
| 28 Mar 2022 | 65.60 | 64.80 | 66.40 | 64.60 | 4865011 | 2.26% |
| 25 Mar 2022 | 64.15 | 61.60 | 65.15 | 61.60 | 6888359 | 4.22% |
| 24 Mar 2022 | 61.55 | 61.90 | 62.70 | 60.85 | 2373805 | -0.57% |
| 23 Mar 2022 | 61.90 | 62.20 | 63.15 | 61.50 | 1729706 | -0.48% |
| 22 Mar 2022 | 62.20 | 62.55 | 62.90 | 61.55 | 1307057 | -0.40% |
| 21 Mar 2022 | 62.45 | 63.50 | 63.60 | 62.10 | 1194921 | -0.95% |
| 17 Mar 2022 | 63.05 | 63.30 | 64.00 | 62.75 | 1475044 | 0.64% |
| 16 Mar 2022 | 62.65 | 63.00 | 63.45 | 62.10 | 2992389 | 0.16% |
| 15 Mar 2022 | 62.55 | 64.35 | 64.80 | 62.25 | 1452740 | -2.49% |
| 14 Mar 2022 | 64.15 | 65.00 | 65.45 | 63.10 | 2290817 | -2.80% |
| 11 Mar 2022 | 66.00 | 64.90 | 66.30 | 64.50 | 4884521 | 2.17% |
| 10 Mar 2022 | 64.60 | 64.70 | 65.20 | 63.70 | 2714854 | 1.25% |
| 09 Mar 2022 | 63.80 | 63.45 | 64.25 | 63.20 | 1818360 | 1.43% |
| 08 Mar 2022 | 62.90 | 62.90 | 63.75 | 62.05 | 2283234 | -1.56% |
| 07 Mar 2022 | 63.90 | 63.70 | 64.40 | 63.15 | 2854360 | -0.78% |
| 04 Mar 2022 | 64.40 | 65.45 | 66.50 | 64.10 | 2858549 | -2.05% |
| 03 Mar 2022 | 65.75 | 65.25 | 67.50 | 65.25 | 4498855 | 2.18% |
| 02 Mar 2022 | 64.35 | 61.70 | 65.00 | 61.70 | 3247256 | 3.29% |
| 28 Feb 2022 | 62.30 | 62.25 | 62.40 | 59.10 | 2768747 | 3.57% |
| 25 Feb 2022 | 60.15 | 58.30 | 60.60 | 58.20 | 2349081 | 6.46% |
| 24 Feb 2022 | 56.50 | 59.05 | 59.80 | 56.00 | 3288594 | -7.98% |
| 23 Feb 2022 | 61.40 | 60.00 | 61.80 | 59.65 | 1714166 | 3.72% |
| 22 Feb 2022 | 59.20 | 60.05 | 60.20 | 58.55 | 2543060 | -3.43% |
| 21 Feb 2022 | 61.30 | 63.50 | 63.95 | 61.00 | 2418482 | -3.54% |
| 18 Feb 2022 | 63.55 | 65.00 | 65.50 | 63.30 | 1910881 | -1.78% |
| 17 Feb 2022 | 64.70 | 66.90 | 66.90 | 64.10 | 1907247 | -2.12% |
| 16 Feb 2022 | 66.10 | 66.60 | 67.45 | 65.60 | 3703330 | 0.46% |
| 15 Feb 2022 | 65.80 | 69.45 | 69.45 | 62.95 | 9397390 | -6.80% |
| 14 Feb 2022 | 70.60 | 74.30 | 75.40 | 69.10 | 5952205 | -6.92% |
| 11 Feb 2022 | 75.85 | 73.20 | 77.50 | 72.85 | 16973125 | 3.98% |
| 10 Feb 2022 | 72.95 | 72.00 | 74.30 | 71.20 | 4262527 | 1.81% |
| 09 Feb 2022 | 71.65 | 72.95 | 73.30 | 71.40 | 2762641 | -1.58% |
| 08 Feb 2022 | 72.80 | 74.50 | 75.00 | 70.90 | 7300553 | -1.15% |
| 07 Feb 2022 | 73.65 | 69.10 | 74.20 | 69.10 | 17039415 | 8.15% |
| 04 Feb 2022 | 68.10 | 67.20 | 70.80 | 67.20 | 5917089 | 1.64% |
| 03 Feb 2022 | 67.00 | 68.65 | 68.75 | 64.10 | 2375394 | -1.83% |
| 02 Feb 2022 | 68.25 | 66.00 | 68.85 | 66.00 | 3243127 | 4.20% |
| 01 Feb 2022 | 65.50 | 67.00 | 67.85 | 65.25 | 2044784 | -1.87% |
| 31 Jan 2022 | 66.75 | 67.25 | 67.75 | 66.10 | 1307018 | 0.53% |
| 28 Jan 2022 | 66.40 | 65.85 | 68.80 | 65.85 | 3267043 | 2.00% |
| 27 Jan 2022 | 65.10 | 64.90 | 65.65 | 64.00 | 2043987 | -0.53% |
| 25 Jan 2022 | 65.45 | 64.60 | 66.25 | 63.85 | 1753186 | 0.85% |
| 24 Jan 2022 | 64.90 | 66.50 | 67.65 | 63.55 | 3373592 | -3.42% |
| 21 Jan 2022 | 67.20 | 69.90 | 69.90 | 66.20 | 3320753 | -4.00% |
| 20 Jan 2022 | 70.00 | 71.00 | 72.25 | 69.50 | 4289219 | -1.55% |
| 19 Jan 2022 | 71.10 | 68.05 | 72.95 | 67.05 | 11504516 | 4.02% |
| 18 Jan 2022 | 68.35 | 70.25 | 71.00 | 68.05 | 5187376 | -1.87% |
| 17 Jan 2022 | 69.65 | 66.50 | 70.50 | 66.50 | 10148845 | 5.05% |
| 14 Jan 2022 | 66.30 | 66.65 | 67.20 | 65.15 | 3146233 | -0.60% |
| 13 Jan 2022 | 66.70 | 66.70 | 67.80 | 65.60 | 3373092 | 0.60% |
| 12 Jan 2022 | 66.30 | 66.55 | 68.15 | 66.10 | 4598827 | 0.23% |
| 11 Jan 2022 | 66.15 | 63.20 | 66.60 | 62.70 | 8447427 | 5.17% |
| 10 Jan 2022 | 62.90 | 63.00 | 63.65 | 62.75 | 1430496 | 0.32% |
| 07 Jan 2022 | 62.70 | 63.95 | 64.45 | 62.10 | 2099978 | -0.95% |
| 06 Jan 2022 | 63.30 | 61.50 | 63.70 | 61.10 | 1929138 | 2.34% |
| 05 Jan 2022 | 61.85 | 62.00 | 62.40 | 61.50 | 918413 | -0.08% |
| 04 Jan 2022 | 61.90 | 62.75 | 63.45 | 61.60 | 1570722 | -1.51% |
| 03 Jan 2022 | 62.85 | 61.90 | 63.30 | 61.75 | 1103400 | 1.29% |
| 31 Dec 2021 | 62.05 | 62.75 | 63.15 | 61.60 | 1893445 | -1.59% |
| 30 Dec 2021 | 63.05 | 60.00 | 64.10 | 59.00 | 3716217 | 5.35% |
| 29 Dec 2021 | 59.85 | 59.30 | 60.70 | 59.25 | 1257440 | 0.34% |
| 28 Dec 2021 | 59.65 | 58.80 | 60.15 | 58.75 | 1076216 | 1.79% |
| 27 Dec 2021 | 58.60 | 58.65 | 59.05 | 57.75 | 838500 | 0.34% |
| 24 Dec 2021 | 58.40 | 59.35 | 59.40 | 58.10 | 753192 | -0.85% |
| 23 Dec 2021 | 58.90 | 59.55 | 59.70 | 58.75 | 920980 | -0.34% |
| 22 Dec 2021 | 59.10 | 58.25 | 59.80 | 58.25 | 833092 | 1.37% |
| 21 Dec 2021 | 58.30 | 58.45 | 59.20 | 57.55 | 1224392 | 0.87% |
| 20 Dec 2021 | 57.80 | 59.40 | 59.45 | 56.85 | 1641973 | -3.83% |
| 17 Dec 2021 | 60.10 | 61.20 | 61.20 | 58.95 | 1560324 | -1.64% |
| 16 Dec 2021 | 61.10 | 61.95 | 62.30 | 60.65 | 924950 | -0.81% |
| 15 Dec 2021 | 61.60 | 61.00 | 62.90 | 61.00 | 2829385 | 1.57% |
| 14 Dec 2021 | 60.65 | 60.20 | 61.30 | 60.00 | 946659 | -0.57% |
| 13 Dec 2021 | 61.00 | 61.55 | 62.60 | 60.70 | 997683 | -0.73% |
| 10 Dec 2021 | 61.45 | 61.20 | 62.30 | 61.05 | 1168887 | 0.33% |
| 09 Dec 2021 | 61.25 | 60.80 | 61.60 | 59.90 | 1496030 | 1.49% |
| 08 Dec 2021 | 60.35 | 59.50 | 60.70 | 59.40 | 1202238 | 2.12% |
| 07 Dec 2021 | 59.10 | 59.00 | 60.30 | 58.75 | 1488333 | 1.20% |
| 06 Dec 2021 | 58.40 | 59.10 | 59.35 | 58.00 | 1219319 | -0.93% |
| 03 Dec 2021 | 58.95 | 58.95 | 59.75 | 58.70 | 1334992 | 0.17% |
| 02 Dec 2021 | 58.85 | 58.30 | 59.40 | 57.45 | 1282552 | 1.90% |
| 01 Dec 2021 | 57.75 | 58.00 | 58.25 | 56.75 | 1851193 | 0.87% |
| 30 Nov 2021 | 57.25 | 59.30 | 60.70 | 56.40 | 6022251 | -2.97% |
| 29 Nov 2021 | 59.00 | 61.60 | 62.20 | 51.40 | 3751373 | -5.90% |
| 26 Nov 2021 | 62.70 | 64.70 | 64.70 | 62.45 | 1961424 | -3.83% |
| 25 Nov 2021 | 65.20 | 65.85 | 66.20 | 64.85 | 1563732 | -0.61% |
| 24 Nov 2021 | 65.60 | 64.45 | 66.50 | 64.40 | 2404350 | 2.58% |
| 23 Nov 2021 | 63.95 | 62.00 | 64.50 | 61.85 | 2086279 | 2.08% |
| 22 Nov 2021 | 62.65 | 63.95 | 64.30 | 61.75 | 2286533 | -1.73% |
| 18 Nov 2021 | 63.75 | 66.50 | 66.85 | 62.85 | 3772104 | -4.14% |
| 17 Nov 2021 | 66.50 | 66.25 | 67.65 | 66.00 | 1807778 | 0.00% |
| 16 Nov 2021 | 66.50 | 68.05 | 68.30 | 66.20 | 2951826 | -2.35% |
| 15 Nov 2021 | 68.10 | 68.95 | 69.85 | 67.00 | 4823112 | -0.44% |
| 12 Nov 2021 | 68.40 | 67.00 | 68.90 | 66.10 | 10568831 | 5.56% |
| 11 Nov 2021 | 64.80 | 65.70 | 66.40 | 64.00 | 1978877 | -1.74% |
| 10 Nov 2021 | 65.95 | 66.40 | 67.25 | 65.40 | 1673467 | -0.83% |
| 09 Nov 2021 | 66.50 | 67.45 | 67.70 | 66.30 | 1815813 | -0.97% |
| 08 Nov 2021 | 67.15 | 68.00 | 68.15 | 66.50 | 2748764 | -0.74% |
| 04 Nov 2021 | 67.65 | 67.40 | 68.00 | 67.30 | 1099301 | 1.20% |
| 03 Nov 2021 | 66.85 | 64.40 | 69.80 | 64.20 | 12335707 | 4.37% |
| 02 Nov 2021 | 64.05 | 64.20 | 65.15 | 63.75 | 1795320 | 0.08% |
| 01 Nov 2021 | 64.00 | 64.00 | 64.40 | 62.85 | 2341729 | 0.55% |
| 29 Oct 2021 | 63.65 | 62.70 | 64.15 | 61.50 | 2962825 | 1.76% |
| 28 Oct 2021 | 62.55 | 64.20 | 64.25 | 62.20 | 2788099 | -2.72% |
| 27 Oct 2021 | 64.30 | 64.45 | 65.90 | 63.75 | 3181812 | 0.39% |
| 26 Oct 2021 | 64.05 | 64.80 | 64.90 | 63.25 | 2966483 | -0.62% |
| 25 Oct 2021 | 64.45 | 64.05 | 65.85 | 62.85 | 5596654 | 1.34% |
| 22 Oct 2021 | 63.60 | 66.65 | 67.50 | 62.00 | 8857105 | -4.36% |
| 21 Oct 2021 | 66.50 | 69.50 | 70.15 | 66.15 | 7368395 | -3.55% |
| 20 Oct 2021 | 68.95 | 71.40 | 71.45 | 67.00 | 9544067 | -3.16% |
| 19 Oct 2021 | 71.20 | 77.05 | 77.40 | 70.10 | 10032790 | -7.11% |
| 18 Oct 2021 | 76.65 | 78.65 | 80.10 | 76.05 | 14293784 | -1.48% |
| 14 Oct 2021 | 77.80 | 71.95 | 78.80 | 70.35 | 41179495 | 9.50% |
| 13 Oct 2021 | 71.05 | 71.00 | 71.90 | 70.50 | 11304329 | 2.60% |
| 12 Oct 2021 | 69.25 | 71.50 | 72.00 | 68.65 | 5519353 | -1.70% |
| 11 Oct 2021 | 70.45 | 70.25 | 72.90 | 69.65 | 13816939 | 1.37% |
| 08 Oct 2021 | 69.50 | 69.10 | 71.25 | 69.00 | 12617139 | 1.61% |
| 07 Oct 2021 | 68.40 | 64.40 | 68.75 | 64.30 | 16278593 | 7.04% |
| 06 Oct 2021 | 63.90 | 63.55 | 67.40 | 62.90 | 17845461 | 1.59% |
| 05 Oct 2021 | 62.90 | 63.05 | 63.80 | 62.60 | 3620185 | 0.40% |
| 04 Oct 2021 | 62.65 | 62.00 | 63.90 | 62.00 | 4801727 | 1.54% |
| 01 Oct 2021 | 61.70 | 60.95 | 62.70 | 60.50 | 4670507 | 0.57% |
| 30 Sep 2021 | 61.35 | 61.50 | 62.80 | 60.75 | 4834629 | 0.49% |
| 29 Sep 2021 | 61.05 | 57.50 | 62.40 | 57.15 | 20148719 | 5.81% |
| 28 Sep 2021 | 57.70 | 55.50 | 58.30 | 55.45 | 5855595 | 4.15% |
| 27 Sep 2021 | 55.40 | 56.10 | 56.45 | 55.15 | 1137037 | -1.07% |
| 24 Sep 2021 | 56.00 | 57.00 | 57.60 | 55.80 | 1478892 | -1.32% |
| 23 Sep 2021 | 56.75 | 56.50 | 58.50 | 56.40 | 2891296 | 0.80% |
| 22 Sep 2021 | 56.30 | 54.00 | 56.85 | 53.70 | 3517418 | 3.97% |
| 21 Sep 2021 | 54.15 | 54.25 | 54.60 | 53.55 | 1463404 | -1.81% |
| 20 Sep 2021 | 55.15 | 55.45 | 56.15 | 55.00 | 1721996 | -1.25% |
| 17 Sep 2021 | 55.85 | 57.70 | 58.40 | 55.40 | 3569534 | -2.45% |
| 16 Sep 2021 | 57.25 | 57.35 | 58.80 | 57.00 | 6207638 | 2.60% |
| 15 Sep 2021 | 55.80 | 54.00 | 56.25 | 53.70 | 4233775 | 3.91% |
| 14 Sep 2021 | 53.70 | 53.45 | 54.45 | 53.00 | 2255402 | 0.56% |
| 13 Sep 2021 | 53.40 | 53.15 | 54.00 | 52.80 | 2040601 | 0.85% |
| 09 Sep 2021 | 52.95 | 52.50 | 53.45 | 52.30 | 1677873 | 0.86% |
| 08 Sep 2021 | 52.50 | 52.10 | 52.80 | 51.85 | 1240387 | 1.35% |
| 07 Sep 2021 | 51.80 | 52.00 | 52.45 | 51.55 | 1195372 | -0.77% |
| 06 Sep 2021 | 52.20 | 52.85 | 52.85 | 52.10 | 1008929 | -0.48% |
| 03 Sep 2021 | 52.45 | 52.25 | 52.75 | 52.15 | 1549028 | 0.67% |
| 02 Sep 2021 | 52.10 | 52.45 | 52.50 | 51.90 | 1183939 | 0.19% |
| 01 Sep 2021 | 52.00 | 52.85 | 52.90 | 51.55 | 2928856 | -1.23% |
| 31 Aug 2021 | 52.65 | 51.65 | 54.70 | 51.55 | 6080584 | 2.03% |
| 30 Aug 2021 | 51.60 | 52.50 | 52.90 | 51.30 | 2129988 | -0.77% |
| 27 Aug 2021 | 52.00 | 50.35 | 52.70 | 50.25 | 4020303 | 3.07% |
| 26 Aug 2021 | 50.45 | 50.80 | 51.10 | 50.00 | 1092001 | -0.20% |
| 25 Aug 2021 | 50.55 | 51.00 | 51.75 | 50.40 | 1532453 | -0.59% |
| 24 Aug 2021 | 50.85 | 50.90 | 51.75 | 50.10 | 1921803 | 1.60% |
| 23 Aug 2021 | 50.05 | 51.65 | 51.70 | 49.80 | 1509353 | -2.34% |
| 20 Aug 2021 | 51.25 | 51.95 | 53.05 | 51.05 | 2273107 | -1.35% |
| 18 Aug 2021 | 51.95 | 53.30 | 53.30 | 51.75 | 1607225 | -1.80% |
| 17 Aug 2021 | 52.90 | 54.10 | 54.25 | 52.55 | 1203042 | -2.22% |
| 16 Aug 2021 | 54.10 | 55.05 | 55.80 | 53.80 | 1625169 | -4.08% |
| 13 Aug 2021 | 56.40 | 55.85 | 56.75 | 55.65 | 1377931 | 0.98% |
| 12 Aug 2021 | 55.85 | 54.65 | 56.00 | 54.65 | 1215478 | 1.64% |
| 11 Aug 2021 | 54.95 | 55.80 | 56.15 | 53.20 | 2011967 | -0.90% |
| 10 Aug 2021 | 55.45 | 57.80 | 58.05 | 55.00 | 2113447 | -3.73% |
| 09 Aug 2021 | 57.60 | 58.55 | 58.90 | 57.15 | 1261405 | -1.54% |
| 06 Aug 2021 | 58.50 | 58.10 | 58.85 | 58.05 | 848341 | 0.17% |
| 05 Aug 2021 | 58.40 | 58.95 | 59.05 | 57.60 | 1191000 | -0.68% |
| 04 Aug 2021 | 58.80 | 58.95 | 59.90 | 58.30 | 2383103 | 0.26% |
| 03 Aug 2021 | 58.65 | 58.70 | 59.35 | 58.30 | 1169379 | -0.34% |
| 02 Aug 2021 | 58.85 | 59.75 | 60.30 | 58.70 | 1779756 | -0.76% |
| 30 Jul 2021 | 59.30 | 57.50 | 60.40 | 57.50 | 4233721 | 3.13% |
| 29 Jul 2021 | 57.50 | 56.75 | 57.95 | 56.70 | 2161248 | 1.77% |
| 28 Jul 2021 | 56.50 | 57.40 | 57.40 | 55.20 | 1509226 | -0.09% |
| 27 Jul 2021 | 56.55 | 57.35 | 57.75 | 56.10 | 1593629 | -0.88% |
| 26 Jul 2021 | 57.05 | 58.05 | 58.30 | 56.80 | 1795177 | -1.81% |
| 23 Jul 2021 | 58.10 | 59.20 | 59.35 | 57.95 | 1933187 | -1.53% |
| 22 Jul 2021 | 59.00 | 59.40 | 59.85 | 58.80 | 1472698 | -0.08% |
| 20 Jul 2021 | 59.05 | 60.40 | 60.55 | 58.45 | 2184994 | -1.99% |
| 19 Jul 2021 | 60.25 | 60.00 | 61.15 | 59.90 | 2308656 | 0.33% |
| 16 Jul 2021 | 60.05 | 60.40 | 61.15 | 59.90 | 2330200 | -0.41% |
| 15 Jul 2021 | 60.30 | 60.30 | 62.40 | 59.95 | 2973573 | -0.25% |
| 14 Jul 2021 | 60.45 | 60.85 | 60.95 | 60.25 | 1644526 | -0.41% |
| 13 Jul 2021 | 60.70 | 61.30 | 61.45 | 60.40 | 1964331 | -0.25% |
| 12 Jul 2021 | 60.85 | 61.50 | 61.90 | 60.65 | 2171835 | -0.25% |
| 09 Jul 2021 | 61.00 | 60.95 | 61.70 | 60.70 | 1841707 | 0.16% |
| 08 Jul 2021 | 60.90 | 60.60 | 63.20 | 60.55 | 4650069 | 0.66% |
| 07 Jul 2021 | 60.50 | 60.45 | 60.95 | 60.15 | 1843123 | -0.17% |
| 06 Jul 2021 | 60.60 | 60.70 | 61.80 | 60.40 | 3775548 | 0.25% |
| 05 Jul 2021 | 60.45 | 60.50 | 61.10 | 60.30 | 2029719 | 0.42% |
| 02 Jul 2021 | 60.20 | 60.90 | 61.75 | 59.80 | 3848899 | -0.99% |
| 01 Jul 2021 | 60.80 | 61.35 | 61.40 | 60.65 | 2251625 | -0.41% |
| 30 Jun 2021 | 61.05 | 61.15 | 62.45 | 60.85 | 5535122 | 0.66% |
| 29 Jun 2021 | 60.65 | 63.90 | 64.20 | 60.00 | 6911860 | -4.34% |
| 28 Jun 2021 | 63.40 | 63.30 | 65.65 | 62.55 | 17632759 | 1.04% |
| 25 Jun 2021 | 62.75 | 61.30 | 64.20 | 61.05 | 6573596 | 3.04% |
| 24 Jun 2021 | 60.90 | 62.25 | 62.60 | 60.65 | 4810978 | -1.46% |
| 23 Jun 2021 | 61.80 | 62.60 | 62.85 | 61.60 | 2454748 | -0.32% |
| 22 Jun 2021 | 62.00 | 61.50 | 62.90 | 61.25 | 3279750 | 2.23% |
| 21 Jun 2021 | 60.65 | 60.00 | 61.65 | 59.05 | 3679387 | -0.74% |
| 18 Jun 2021 | 61.10 | 62.85 | 62.85 | 58.80 | 3851349 | -1.85% |
| 17 Jun 2021 | 62.25 | 62.45 | 64.75 | 61.80 | 5008783 | -1.19% |
| 16 Jun 2021 | 63.00 | 63.85 | 64.35 | 62.60 | 5270975 | -0.71% |
| 15 Jun 2021 | 63.45 | 63.75 | 64.70 | 63.20 | 2952565 | -0.16% |
| 14 Jun 2021 | 63.55 | 65.35 | 65.40 | 62.50 | 3902690 | -2.31% |
| 11 Jun 2021 | 65.05 | 65.95 | 66.80 | 64.60 | 6194056 | 1.01% |
| 10 Jun 2021 | 64.40 | 63.85 | 64.90 | 63.50 | 3455250 | 1.74% |
| 09 Jun 2021 | 63.30 | 64.60 | 66.90 | 62.55 | 11049413 | -1.48% |
| 08 Jun 2021 | 64.25 | 65.20 | 65.30 | 63.30 | 7055591 | -1.31% |
| 07 Jun 2021 | 65.10 | 65.00 | 66.60 | 64.25 | 9321420 | 1.96% |
| 04 Jun 2021 | 63.85 | 61.10 | 65.70 | 60.65 | 25772229 | 5.19% |
| 03 Jun 2021 | 60.70 | 61.50 | 61.90 | 60.55 | 2913636 | -0.74% |
| 02 Jun 2021 | 61.15 | 60.30 | 62.40 | 60.20 | 4974200 | 1.66% |
| 01 Jun 2021 | 60.15 | 60.40 | 63.55 | 59.70 | 12125029 | 0.00% |
| 31 May 2021 | 60.15 | 60.60 | 60.75 | 60.00 | 2152530 | -0.08% |
| 28 May 2021 | 60.20 | 61.70 | 61.75 | 60.00 | 2187298 | -1.23% |
| 27 May 2021 | 60.95 | 60.40 | 61.70 | 59.25 | 3824331 | 1.50% |
| 26 May 2021 | 60.05 | 60.95 | 62.00 | 59.65 | 5679025 | -0.99% |
| 25 May 2021 | 60.65 | 61.75 | 61.75 | 60.30 | 3191346 | -0.57% |
| 24 May 2021 | 61.00 | 60.75 | 62.70 | 60.60 | 7286506 | 0.49% |
| 21 May 2021 | 60.70 | 62.00 | 62.30 | 60.55 | 3045734 | -1.14% |
| 20 May 2021 | 61.40 | 62.45 | 62.75 | 61.20 | 2951771 | -1.13% |
| 19 May 2021 | 62.10 | 61.40 | 65.50 | 60.90 | 11079772 | 1.47% |
| 18 May 2021 | 61.20 | 63.00 | 63.45 | 60.85 | 5077924 | -1.29% |
| 17 May 2021 | 62.00 | 62.70 | 64.65 | 60.55 | 12837826 | 0.24% |
| 14 May 2021 | 61.85 | 64.90 | 66.70 | 60.65 | 14545728 | -3.21% |
| 12 May 2021 | 63.90 | 66.50 | 73.75 | 62.00 | 68740362 | 0.47% |
| 11 May 2021 | 63.60 | 53.25 | 64.20 | 52.50 | 57566903 | 18.88% |
| 10 May 2021 | 53.50 | 51.40 | 54.90 | 51.20 | 15602905 | 5.63% |
| 07 May 2021 | 50.65 | 50.00 | 53.10 | 49.40 | 6422698 | 2.43% |
| 06 May 2021 | 49.45 | 48.65 | 49.90 | 48.30 | 1046440 | 2.38% |
| 05 May 2021 | 48.30 | 48.75 | 49.00 | 48.20 | 611316 | -0.21% |
| 04 May 2021 | 48.40 | 48.20 | 49.30 | 48.10 | 1377809 | 0.73% |
| 03 May 2021 | 48.05 | 47.55 | 48.40 | 47.35 | 867797 | 0.95% |
| 30 Apr 2021 | 47.60 | 47.40 | 48.55 | 47.40 | 1339667 | 0.11% |
| 29 Apr 2021 | 47.55 | 47.50 | 47.90 | 47.35 | 880164 | 0.21% |
| 28 Apr 2021 | 47.45 | 47.30 | 47.85 | 47.20 | 858961 | 0.32% |
| 27 Apr 2021 | 47.30 | 47.35 | 47.40 | 47.10 | 671647 | -0.21% |
| 26 Apr 2021 | 47.40 | 47.90 | 47.90 | 47.20 | 375825 | 0.74% |
| 23 Apr 2021 | 47.05 | 46.95 | 47.70 | 46.75 | 475174 | 0.00% |
| 22 Apr 2021 | 47.05 | 46.80 | 47.30 | 46.50 | 501363 | 0.64% |
| 20 Apr 2021 | 46.75 | 46.90 | 47.40 | 46.60 | 565830 | 0.32% |
| 19 Apr 2021 | 46.60 | 47.45 | 47.50 | 46.20 | 1036023 | -2.51% |
| 16 Apr 2021 | 47.80 | 47.85 | 48.20 | 47.75 | 727575 | -0.31% |
| 15 Apr 2021 | 47.95 | 48.05 | 48.40 | 47.55 | 708231 | -0.10% |
| 13 Apr 2021 | 48.00 | 48.15 | 48.70 | 47.85 | 766553 | 0.10% |
| 12 Apr 2021 | 47.95 | 49.15 | 49.40 | 47.50 | 1463465 | -3.13% |
| 09 Apr 2021 | 49.50 | 49.00 | 51.20 | 48.80 | 3181627 | 1.12% |
| 08 Apr 2021 | 48.95 | 49.60 | 49.95 | 48.75 | 2186458 | -1.01% |
| 07 Apr 2021 | 49.45 | 49.55 | 50.00 | 49.35 | 981148 | 0.00% |
| 06 Apr 2021 | 49.45 | 49.75 | 50.25 | 49.40 | 745120 | -0.10% |
| 05 Apr 2021 | 49.50 | 50.85 | 50.95 | 49.30 | 1018553 | -2.46% |
| 01 Apr 2021 | 50.75 | 50.60 | 51.05 | 50.50 | 1126348 | 0.69% |
| 31 Mar 2021 | 50.40 | 51.50 | 52.25 | 50.20 | 1017157 | -1.95% |
| 30 Mar 2021 | 51.40 | 49.15 | 52.80 | 49.10 | 1613422 | 4.68% |
| 26 Mar 2021 | 49.10 | 49.15 | 49.65 | 48.85 | 863874 | 0.51% |
| 25 Mar 2021 | 48.85 | 50.30 | 50.45 | 48.60 | 1244837 | -2.79% |
| 24 Mar 2021 | 50.25 | 50.35 | 50.90 | 50.10 | 891443 | -0.50% |
| 23 Mar 2021 | 50.50 | 50.55 | 50.95 | 50.35 | 601103 | 0.20% |
| 22 Mar 2021 | 50.40 | 51.25 | 51.60 | 50.15 | 979690 | -1.37% |
| 19 Mar 2021 | 51.10 | 49.95 | 51.50 | 48.80 | 1742858 | 1.89% |
| 18 Mar 2021 | 50.15 | 51.50 | 51.65 | 49.65 | 1205339 | -1.67% |
| 17 Mar 2021 | 51.00 | 52.25 | 52.30 | 50.75 | 997595 | -2.30% |
| 16 Mar 2021 | 52.20 | 52.40 | 52.65 | 52.10 | 763621 | -0.38% |
| 15 Mar 2021 | 52.40 | 53.00 | 53.05 | 51.70 | 1197670 | -0.57% |
| 12 Mar 2021 | 52.70 | 53.45 | 53.55 | 52.55 | 1523752 | -0.57% |
| 10 Mar 2021 | 53.00 | 53.25 | 53.75 | 52.90 | 1198239 | 0.19% |
| 09 Mar 2021 | 52.90 | 53.95 | 54.60 | 52.65 | 1286685 | -1.40% |
| 08 Mar 2021 | 53.65 | 54.20 | 54.75 | 53.40 | 1460263 | -0.28% |
| 05 Mar 2021 | 53.80 | 54.90 | 55.75 | 53.25 | 2151624 | -2.09% |
| 04 Mar 2021 | 54.95 | 54.60 | 55.85 | 54.45 | 3363448 | -0.54% |
| 03 Mar 2021 | 55.25 | 55.95 | 57.20 | 54.85 | 5112263 | 0.36% |
| 02 Mar 2021 | 55.05 | 56.05 | 57.45 | 54.80 | 6602968 | 0.18% |
| 01 Mar 2021 | 54.95 | 53.20 | 56.55 | 53.20 | 8996124 | 3.97% |
| 26 Feb 2021 | 52.85 | 52.50 | 53.95 | 52.10 | 2866012 | -0.28% |
| 25 Feb 2021 | 53.00 | 52.30 | 54.00 | 52.20 | 3833847 | 2.22% |
| 24 Feb 2021 | 51.85 | 51.25 | 52.40 | 51.25 | 501842 | 1.37% |
| 23 Feb 2021 | 51.15 | 51.20 | 51.80 | 50.90 | 703952 | 0.20% |
| 22 Feb 2021 | 51.05 | 52.00 | 52.25 | 50.85 | 924355 | -2.11% |
| 19 Feb 2021 | 52.15 | 53.30 | 53.80 | 51.65 | 1454256 | -2.16% |
| 18 Feb 2021 | 53.30 | 51.00 | 54.60 | 51.00 | 4979374 | 4.61% |
| 17 Feb 2021 | 50.95 | 51.00 | 51.55 | 50.85 | 885703 | -0.68% |
| 16 Feb 2021 | 51.30 | 51.60 | 51.70 | 51.00 | 999983 | 0.10% |
| 15 Feb 2021 | 51.25 | 51.40 | 51.85 | 51.15 | 989905 | -0.68% |
| 12 Feb 2021 | 51.60 | 52.90 | 53.45 | 51.50 | 2362789 | -2.37% |
| 11 Feb 2021 | 52.85 | 53.25 | 53.70 | 52.05 | 5788072 | -8.64% |
| 10 Feb 2021 | 57.85 | 58.40 | 59.80 | 57.00 | 4616514 | 0.43% |
| 09 Feb 2021 | 57.60 | 57.00 | 58.00 | 56.55 | 2145862 | 2.58% |
| 08 Feb 2021 | 56.15 | 56.20 | 57.65 | 55.90 | 4063023 | 0.99% |
| 05 Feb 2021 | 55.60 | 56.85 | 57.75 | 55.05 | 3155095 | 0.72% |
| 04 Feb 2021 | 55.20 | 54.45 | 55.65 | 53.95 | 1265048 | 2.03% |
| 03 Feb 2021 | 54.10 | 52.30 | 54.30 | 51.75 | 1716493 | 4.24% |
| 02 Feb 2021 | 51.90 | 51.85 | 52.90 | 51.25 | 1990169 | 0.68% |
| 01 Feb 2021 | 51.55 | 51.50 | 52.50 | 50.85 | 2830197 | 0.49% |
| 29 Jan 2021 | 51.30 | 51.15 | 51.75 | 50.80 | 1152385 | 1.08% |
| 28 Jan 2021 | 50.75 | 50.75 | 51.65 | 50.65 | 1045296 | -0.59% |
| 27 Jan 2021 | 51.05 | 51.40 | 51.85 | 50.90 | 1079416 | -0.68% |
| 25 Jan 2021 | 51.40 | 52.85 | 53.25 | 51.00 | 1206085 | -2.00% |
| 22 Jan 2021 | 52.45 | 53.25 | 54.20 | 52.20 | 1076086 | -1.87% |
| 21 Jan 2021 | 53.45 | 54.30 | 54.40 | 53.25 | 665110 | -0.83% |
| 20 Jan 2021 | 53.90 | 54.05 | 54.55 | 53.80 | 557599 | -0.09% |
| 19 Jan 2021 | 53.95 | 53.70 | 54.70 | 53.55 | 648042 | 1.03% |
| 18 Jan 2021 | 53.40 | 55.00 | 55.10 | 53.00 | 1088446 | -2.82% |
| 15 Jan 2021 | 54.95 | 56.10 | 56.15 | 54.85 | 769622 | -1.70% |
| 14 Jan 2021 | 55.90 | 56.20 | 56.70 | 55.80 | 1019725 | -0.80% |
| 13 Jan 2021 | 56.35 | 56.85 | 57.35 | 56.10 | 1330975 | -0.27% |
| 12 Jan 2021 | 56.50 | 56.45 | 57.70 | 56.15 | 1360778 | 0.27% |
| 11 Jan 2021 | 56.35 | 56.20 | 56.65 | 55.90 | 724601 | 0.63% |
| 08 Jan 2021 | 56.00 | 55.75 | 56.75 | 55.60 | 1520577 | 1.17% |
| 07 Jan 2021 | 55.35 | 55.90 | 56.40 | 55.25 | 895790 | -0.45% |
| 06 Jan 2021 | 55.60 | 56.45 | 56.65 | 55.25 | 1001817 | -1.16% |
| 05 Jan 2021 | 56.25 | 55.50 | 56.80 | 55.35 | 921591 | 0.27% |
| 04 Jan 2021 | 56.10 | 56.00 | 56.75 | 55.85 | 972656 | 0.72% |
| 01 Jan 2021 | 55.70 | 55.25 | 55.95 | 55.15 | 491396 | 1.18% |
| 31 Dec 2020 | 55.05 | 55.50 | 56.40 | 54.50 | 1016341 | -1.08% |
| 30 Dec 2020 | 55.65 | 54.20 | 56.25 | 54.20 | 742379 | 1.37% |
| 29 Dec 2020 | 54.90 | 54.80 | 55.30 | 54.25 | 561469 | 0.55% |
| 28 Dec 2020 | 54.60 | 54.45 | 54.70 | 54.25 | 394172 | 1.11% |
| 24 Dec 2020 | 54.00 | 54.60 | 54.90 | 53.80 | 814584 | -0.37% |
| 23 Dec 2020 | 54.20 | 54.00 | 55.20 | 53.50 | 1262959 | 0.46% |
| 22 Dec 2020 | 53.95 | 51.50 | 54.40 | 51.05 | 1052575 | 4.05% |
| 21 Dec 2020 | 51.85 | 55.40 | 55.85 | 51.30 | 1095458 | -6.49% |
| 18 Dec 2020 | 55.45 | 56.75 | 57.15 | 54.85 | 954821 | -2.29% |
| 17 Dec 2020 | 56.75 | 57.30 | 57.80 | 56.60 | 642969 | -0.70% |
| 16 Dec 2020 | 57.15 | 56.70 | 57.50 | 56.50 | 863942 | 1.42% |
| 15 Dec 2020 | 56.35 | 57.45 | 57.55 | 55.80 | 1105001 | -1.91% |
| 14 Dec 2020 | 57.45 | 57.40 | 58.40 | 57.10 | 2074142 | 1.59% |
| 11 Dec 2020 | 56.55 | 54.15 | 57.00 | 54.15 | 2788338 | 4.92% |
| 10 Dec 2020 | 53.90 | 54.45 | 54.70 | 53.05 | 577835 | -0.92% |
| 09 Dec 2020 | 54.40 | 55.60 | 55.65 | 54.00 | 1013115 | -0.73% |
| 08 Dec 2020 | 54.80 | 54.85 | 55.70 | 54.40 | 1023524 | 0.27% |
| 07 Dec 2020 | 54.65 | 54.00 | 56.35 | 53.95 | 1244175 | 1.77% |
| 04 Dec 2020 | 53.70 | 53.90 | 54.45 | 53.25 | 1072833 | 0.47% |
| 03 Dec 2020 | 53.45 | 52.40 | 53.95 | 51.90 | 2075237 | 2.79% |
| 02 Dec 2020 | 52.00 | 51.90 | 52.25 | 51.50 | 918157 | 0.48% |
| 01 Dec 2020 | 51.75 | 51.55 | 52.05 | 51.20 | 869212 | 1.07% |
| 27 Nov 2020 | 51.20 | 51.15 | 52.10 | 51.05 | 756298 | 0.39% |
| 26 Nov 2020 | 51.00 | 51.00 | 51.50 | 50.80 | 549053 | 0.20% |
| 25 Nov 2020 | 50.90 | 50.15 | 51.70 | 50.00 | 1433646 | 1.90% |
| 24 Nov 2020 | 49.95 | 49.70 | 50.15 | 49.55 | 330439 | 0.91% |
| 23 Nov 2020 | 49.50 | 49.80 | 50.15 | 49.35 | 560736 | -0.50% |
| 20 Nov 2020 | 49.75 | 50.00 | 50.30 | 49.50 | 357296 | 0.10% |
| 19 Nov 2020 | 49.70 | 49.40 | 50.45 | 49.10 | 545567 | 0.71% |
| 18 Nov 2020 | 49.35 | 50.00 | 50.25 | 49.00 | 934199 | -1.20% |
| 17 Nov 2020 | 49.95 | 50.30 | 50.40 | 49.85 | 651966 | -0.20% |
| 14 Nov 2020 | 50.05 | 50.00 | 50.40 | 48.95 | 630209 | -3.47% |
| 13 Nov 2020 | 51.85 | 51.70 | 52.05 | 51.10 | 601374 | 1.57% |
| 12 Nov 2020 | 51.05 | 50.40 | 51.40 | 50.25 | 415646 | 1.19% |
| 11 Nov 2020 | 50.45 | 50.35 | 51.75 | 50.05 | 680871 | 0.70% |
| 10 Nov 2020 | 50.10 | 49.95 | 50.40 | 49.45 | 346825 | 1.31% |
| 09 Nov 2020 | 49.45 | 49.50 | 50.50 | 49.25 | 603130 | 0.30% |
| 06 Nov 2020 | 49.30 | 49.15 | 49.55 | 49.10 | 283232 | 0.72% |
| 05 Nov 2020 | 48.95 | 48.60 | 49.20 | 48.55 | 482590 | 0.93% |
| 04 Nov 2020 | 48.50 | 48.35 | 48.80 | 48.35 | 99564 | 0.31% |
| 03 Nov 2020 | 48.35 | 48.60 | 49.10 | 48.30 | 181294 | -0.31% |
| 02 Nov 2020 | 48.50 | 48.90 | 49.40 | 48.35 | 174011 | -0.61% |
| 30 Oct 2020 | 48.80 | 48.05 | 49.10 | 48.00 | 228145 | 1.35% |
| 29 Oct 2020 | 48.15 | 47.75 | 48.50 | 47.50 | 274679 | 0.21% |
| 28 Oct 2020 | 48.05 | 49.00 | 49.05 | 47.70 | 1029010 | -1.84% |
| 27 Oct 2020 | 48.95 | 49.50 | 51.10 | 48.70 | 2629629 | -1.11% |
| 26 Oct 2020 | 49.50 | 49.60 | 50.15 | 49.30 | 478757 | 0.20% |
| 23 Oct 2020 | 49.40 | 49.90 | 50.20 | 49.20 | 856927 | -0.40% |
| 22 Oct 2020 | 49.60 | 49.45 | 50.30 | 49.45 | 336067 | -0.20% |
| 21 Oct 2020 | 49.70 | 49.85 | 50.45 | 49.50 | 389511 | 0.40% |
| 20 Oct 2020 | 49.50 | 50.10 | 50.75 | 49.40 | 495224 | -0.80% |
| 19 Oct 2020 | 49.90 | 50.20 | 51.00 | 49.80 | 328387 | -0.10% |
| 16 Oct 2020 | 49.95 | 49.65 | 50.40 | 49.30 | 187875 | 1.01% |
| 15 Oct 2020 | 49.45 | 50.45 | 50.45 | 49.35 | 235098 | -0.70% |
| 14 Oct 2020 | 49.80 | 50.05 | 51.30 | 49.70 | 312453 | -1.19% |
| 13 Oct 2020 | 50.40 | 50.25 | 50.75 | 50.25 | 106020 | -0.10% |
| 12 Oct 2020 | 50.45 | 50.00 | 50.90 | 50.00 | 251928 | -0.98% |
| 09 Oct 2020 | 50.95 | 51.25 | 51.60 | 50.80 | 258419 | -0.88% |
| 08 Oct 2020 | 51.40 | 51.50 | 51.80 | 51.25 | 128976 | -0.10% |
| 07 Oct 2020 | 51.45 | 51.95 | 52.00 | 51.25 | 148267 | -1.06% |
| 06 Oct 2020 | 52.00 | 53.50 | 54.25 | 51.80 | 481958 | -1.14% |
| 05 Oct 2020 | 52.60 | 50.90 | 53.90 | 50.45 | 1279209 | 4.37% |
| 01 Oct 2020 | 50.40 | 50.00 | 50.55 | 49.85 | 257474 | 1.82% |
| 30 Sep 2020 | 49.50 | 50.55 | 50.80 | 49.10 | 235766 | -1.49% |
| 29 Sep 2020 | 50.25 | 51.10 | 51.70 | 49.90 | 253303 | -1.08% |
| 28 Sep 2020 | 50.80 | 49.50 | 51.40 | 49.10 | 262254 | 3.36% |
| 25 Sep 2020 | 49.15 | 49.05 | 49.75 | 49.00 | 398528 | 0.51% |
| 24 Sep 2020 | 48.90 | 49.90 | 50.40 | 48.50 | 409976 | -3.36% |
| 23 Sep 2020 | 50.60 | 49.95 | 51.60 | 49.50 | 259969 | 2.43% |
| 22 Sep 2020 | 49.40 | 50.35 | 50.45 | 48.15 | 397478 | -2.47% |
| 21 Sep 2020 | 50.65 | 51.55 | 52.30 | 50.50 | 290747 | -1.75% |
| 18 Sep 2020 | 51.55 | 52.80 | 53.15 | 51.15 | 356063 | -2.27% |
| 17 Sep 2020 | 52.75 | 52.50 | 53.40 | 52.30 | 150515 | -0.09% |
| 16 Sep 2020 | 52.80 | 53.30 | 53.70 | 52.50 | 356361 | -1.31% |
| 15 Sep 2020 | 53.50 | 54.80 | 55.05 | 53.25 | 379128 | -1.92% |
| 14 Sep 2020 | 54.55 | 54.25 | 55.00 | 54.25 | 563754 | 2.83% |
| 11 Sep 2020 | 53.05 | 52.05 | 53.40 | 52.00 | 282878 | 2.02% |
| 10 Sep 2020 | 52.00 | 51.70 | 52.50 | 51.70 | 218179 | 1.17% |
| 09 Sep 2020 | 51.40 | 51.55 | 51.70 | 50.60 | 339921 | -1.63% |
| 08 Sep 2020 | 52.25 | 53.15 | 53.65 | 51.95 | 605135 | -1.23% |
| 07 Sep 2020 | 52.90 | 54.10 | 55.80 | 52.60 | 2277838 | 1.34% |
| 04 Sep 2020 | 52.20 | 52.35 | 53.20 | 51.20 | 227717 | -1.32% |
| 03 Sep 2020 | 52.90 | 52.80 | 53.80 | 52.50 | 246202 | 0.09% |
| 02 Sep 2020 | 52.85 | 52.55 | 53.10 | 52.00 | 275710 | 1.54% |
| 01 Sep 2020 | 52.05 | 52.70 | 53.40 | 51.50 | 335005 | -0.48% |
| 31 Aug 2020 | 52.30 | 55.00 | 55.25 | 51.35 | 1186637 | -4.12% |
| 28 Aug 2020 | 54.55 | 54.80 | 55.25 | 54.40 | 446034 | -0.18% |
| 27 Aug 2020 | 54.65 | 55.20 | 55.35 | 54.55 | 296847 | -0.36% |
| 26 Aug 2020 | 54.85 | 55.10 | 55.40 | 54.50 | 450880 | -0.18% |
| 25 Aug 2020 | 54.95 | 56.15 | 56.55 | 54.00 | 769057 | -2.14% |
| 24 Aug 2020 | 56.15 | 56.35 | 57.30 | 55.90 | 754326 | 0.72% |
| 21 Aug 2020 | 55.75 | 54.00 | 56.75 | 53.75 | 2087767 | 3.43% |
| 20 Aug 2020 | 53.90 | 52.95 | 54.00 | 52.60 | 1281733 | 1.22% |
| 19 Aug 2020 | 53.25 | 53.60 | 54.00 | 52.60 | 799843 | -0.19% |
| 18 Aug 2020 | 53.35 | 51.25 | 53.70 | 51.25 | 1198659 | 4.00% |
| 17 Aug 2020 | 51.30 | 50.85 | 51.80 | 50.80 | 635248 | 1.99% |
| 14 Aug 2020 | 50.30 | 51.30 | 51.70 | 50.10 | 490195 | -1.95% |
| 13 Aug 2020 | 51.30 | 51.20 | 52.15 | 50.70 | 670553 | 1.18% |
| 12 Aug 2020 | 50.70 | 49.95 | 51.70 | 49.55 | 1136967 | 1.71% |
| 11 Aug 2020 | 49.85 | 50.40 | 50.60 | 49.80 | 529207 | -0.10% |
| 10 Aug 2020 | 49.90 | 49.35 | 50.20 | 49.35 | 433336 | 1.73% |
| 07 Aug 2020 | 49.05 | 49.00 | 49.30 | 48.70 | 344927 | 0.00% |
| 06 Aug 2020 | 49.05 | 48.45 | 49.40 | 48.00 | 457673 | 1.24% |
| 05 Aug 2020 | 48.45 | 49.20 | 49.80 | 48.10 | 811011 | -1.22% |
| 04 Aug 2020 | 49.05 | 48.05 | 49.35 | 48.00 | 544672 | 2.19% |
| 03 Aug 2020 | 48.00 | 47.95 | 48.40 | 47.40 | 430967 | 0.63% |
| 31 Jul 2020 | 47.70 | 48.05 | 49.00 | 47.45 | 1281917 | -0.73% |
| 30 Jul 2020 | 48.05 | 47.80 | 48.30 | 47.75 | 614713 | 0.42% |
| 29 Jul 2020 | 47.85 | 48.00 | 48.35 | 47.45 | 825316 | -0.31% |
| 28 Jul 2020 | 48.00 | 48.30 | 48.40 | 47.60 | 629317 | 0.00% |
| 27 Jul 2020 | 48.00 | 48.40 | 48.60 | 46.70 | 927990 | -0.52% |
| 24 Jul 2020 | 48.25 | 47.65 | 48.50 | 47.00 | 1195721 | 1.05% |
| 23 Jul 2020 | 47.75 | 47.30 | 48.50 | 47.05 | 943526 | 1.17% |
| 22 Jul 2020 | 47.20 | 47.25 | 47.50 | 46.55 | 611005 | 0.43% |
| 21 Jul 2020 | 47.00 | 47.20 | 47.20 | 46.40 | 708689 | 0.75% |
| 20 Jul 2020 | 46.65 | 46.40 | 47.15 | 46.00 | 1177741 | 1.30% |
| 17 Jul 2020 | 46.05 | 45.25 | 46.45 | 45.20 | 940147 | 2.22% |
| 16 Jul 2020 | 45.05 | 44.90 | 45.25 | 44.20 | 705262 | 0.33% |
| 15 Jul 2020 | 44.90 | 44.75 | 45.80 | 44.45 | 946397 | 1.24% |
| 14 Jul 2020 | 44.35 | 45.05 | 45.25 | 44.10 | 971584 | -1.66% |
| 13 Jul 2020 | 45.10 | 46.20 | 46.40 | 45.00 | 1727333 | -1.74% |
| 10 Jul 2020 | 45.90 | 46.75 | 46.90 | 45.55 | 1021485 | -1.82% |
| 09 Jul 2020 | 46.75 | 47.60 | 47.60 | 46.60 | 813590 | -0.32% |
| 08 Jul 2020 | 46.90 | 46.30 | 48.40 | 45.70 | 2645086 | 1.85% |
| 07 Jul 2020 | 46.05 | 46.90 | 47.50 | 45.85 | 2087701 | -1.60% |
| 06 Jul 2020 | 46.80 | 47.20 | 47.80 | 46.45 | 2970200 | 1.96% |
| 03 Jul 2020 | 45.90 | 45.70 | 47.30 | 45.50 | 1745882 | 1.10% |
| 02 Jul 2020 | 45.40 | 45.10 | 46.05 | 45.10 | 1095737 | -0.87% |
| 01 Jul 2020 | 45.80 | 46.15 | 46.65 | 45.35 | 1604523 | -0.76% |
| 30 Jun 2020 | 46.15 | 46.80 | 47.40 | 46.00 | 910271 | -1.28% |
| 29 Jun 2020 | 46.75 | 46.40 | 46.90 | 45.55 | 922965 | -0.21% |
| 26 Jun 2020 | 46.85 | 46.65 | 47.70 | 46.55 | 1325582 | 1.52% |
| 25 Jun 2020 | 46.15 | 49.35 | 49.80 | 45.25 | 4975929 | -6.48% |
| 24 Jun 2020 | 49.35 | 51.00 | 51.85 | 49.05 | 3289509 | 0.92% |
| 23 Jun 2020 | 48.90 | 48.90 | 49.95 | 48.00 | 1530344 | 1.98% |
| 22 Jun 2020 | 47.95 | 46.20 | 48.60 | 46.15 | 2135875 | 5.38% |
| 19 Jun 2020 | 45.50 | 45.50 | 46.20 | 45.20 | 799745 | 1.22% |
| 18 Jun 2020 | 44.95 | 43.15 | 46.15 | 43.15 | 1705638 | 4.17% |
| 17 Jun 2020 | 43.15 | 42.85 | 43.45 | 42.70 | 260041 | 0.70% |
| 16 Jun 2020 | 42.85 | 43.45 | 43.65 | 42.50 | 597834 | 0.71% |
| 15 Jun 2020 | 42.55 | 43.85 | 44.45 | 42.45 | 1117276 | -2.96% |
| 12 Jun 2020 | 43.85 | 42.80 | 44.00 | 42.00 | 463767 | -0.11% |
| 11 Jun 2020 | 43.90 | 44.40 | 44.85 | 43.75 | 753439 | -0.79% |
| 10 Jun 2020 | 44.25 | 44.25 | 44.50 | 43.90 | 366254 | 0.23% |
| 09 Jun 2020 | 44.15 | 44.70 | 44.90 | 44.00 | 552994 | -0.67% |
| 08 Jun 2020 | 44.45 | 44.20 | 44.65 | 44.00 | 1162190 | 1.72% |
| 05 Jun 2020 | 43.70 | 43.15 | 44.10 | 42.95 | 905144 | 1.98% |
| 04 Jun 2020 | 42.85 | 43.70 | 44.65 | 42.70 | 1138220 | -1.38% |
| 03 Jun 2020 | 43.45 | 43.45 | 44.60 | 43.25 | 1390223 | 0.81% |
| 02 Jun 2020 | 43.10 | 42.80 | 43.80 | 42.80 | 557064 | 0.70% |
| 01 Jun 2020 | 42.80 | 42.10 | 42.95 | 42.10 | 826591 | 2.51% |
| 29 May 2020 | 41.75 | 41.10 | 42.10 | 41.00 | 681015 | 1.46% |
| 28 May 2020 | 41.15 | 41.40 | 41.40 | 40.90 | 794738 | 0.24% |
| 27 May 2020 | 41.05 | 41.25 | 41.80 | 40.80 | 997714 | 0.37% |
| 26 May 2020 | 40.90 | 40.60 | 41.10 | 40.15 | 442196 | 1.11% |
| 22 May 2020 | 40.45 | 41.00 | 41.25 | 40.20 | 493547 | -1.58% |
| 21 May 2020 | 41.10 | 41.25 | 41.90 | 40.80 | 809759 | -0.48% |
| 20 May 2020 | 41.30 | 41.80 | 41.95 | 40.80 | 346215 | -0.96% |
| 19 May 2020 | 41.70 | 41.65 | 42.20 | 41.60 | 222283 | 0.24% |
| 18 May 2020 | 41.60 | 43.20 | 43.20 | 41.50 | 483180 | -2.35% |
| 15 May 2020 | 42.60 | 42.90 | 43.70 | 42.45 | 442584 | -0.58% |
| 14 May 2020 | 42.85 | 42.85 | 43.65 | 42.45 | 796098 | 0.00% |
| 13 May 2020 | 42.85 | 43.45 | 43.80 | 42.40 | 994971 | 2.02% |
| 12 May 2020 | 42.00 | 42.70 | 42.70 | 41.90 | 383864 | -1.64% |
| 11 May 2020 | 42.70 | 44.20 | 44.20 | 42.30 | 284701 | -1.61% |
| 08 May 2020 | 43.40 | 43.80 | 43.95 | 43.10 | 207927 | -1.14% |
| 07 May 2020 | 43.90 | 44.00 | 44.05 | 43.60 | 76172 | 0.11% |
| 06 May 2020 | 43.85 | 44.90 | 44.90 | 43.70 | 141195 | -1.13% |
| 05 May 2020 | 44.35 | 44.25 | 45.95 | 43.00 | 468840 | 0.57% |
| 04 May 2020 | 44.10 | 44.80 | 45.00 | 43.75 | 366474 | -2.54% |
| 30 Apr 2020 | 45.25 | 45.10 | 46.00 | 45.00 | 481318 | 0.56% |
| 29 Apr 2020 | 45.00 | 44.90 | 45.40 | 44.00 | 1208812 | 4.65% |
| 28 Apr 2020 | 43.00 | 43.65 | 43.80 | 42.85 | 385653 | -0.69% |
| 27 Apr 2020 | 43.30 | 45.00 | 45.00 | 43.25 | 729991 | -0.23% |
| 24 Apr 2020 | 43.40 | 44.75 | 44.80 | 43.00 | 825476 | -2.58% |
| 23 Apr 2020 | 44.55 | 45.10 | 45.65 | 44.50 | 569331 | -0.89% |
| 22 Apr 2020 | 44.95 | 44.80 | 45.20 | 44.45 | 212137 | 0.33% |
| 21 Apr 2020 | 44.80 | 47.00 | 47.00 | 44.50 | 509677 | -3.55% |
| 20 Apr 2020 | 46.45 | 46.80 | 47.00 | 46.30 | 511842 | -0.11% |
| 17 Apr 2020 | 46.50 | 46.55 | 47.40 | 46.35 | 829344 | 1.42% |
| 16 Apr 2020 | 45.85 | 46.45 | 46.50 | 45.80 | 481640 | -0.22% |
| 15 Apr 2020 | 45.95 | 46.75 | 47.00 | 45.80 | 686734 | 0.11% |
| 13 Apr 2020 | 45.90 | 47.70 | 47.70 | 45.70 | 1690622 | -0.11% |
| 09 Apr 2020 | 45.95 | 47.90 | 47.90 | 45.60 | 761023 | 2.34% |
| 08 Apr 2020 | 44.90 | 44.10 | 47.00 | 44.00 | 464389 | 2.05% |
| 07 Apr 2020 | 44.00 | 44.10 | 44.50 | 43.75 | 339547 | 0.92% |
| 03 Apr 2020 | 43.60 | 43.80 | 44.00 | 42.75 | 202683 | 1.28% |
| 01 Apr 2020 | 43.05 | 44.00 | 44.45 | 43.00 | 263648 | -1.94% |
| 31 Mar 2020 | 43.90 | 43.25 | 44.50 | 42.70 | 455265 | 1.39% |
| 30 Mar 2020 | 43.30 | 41.05 | 43.50 | 40.70 | 663867 | 3.10% |
| 27 Mar 2020 | 42.00 | 40.65 | 42.50 | 40.50 | 850465 | 5.93% |
| 26 Mar 2020 | 39.65 | 41.00 | 42.75 | 38.90 | 1502918 | -3.53% |
| 25 Mar 2020 | 41.10 | 40.00 | 41.60 | 40.00 | 243329 | 1.23% |
| 24 Mar 2020 | 40.60 | 41.00 | 41.90 | 39.35 | 440332 | 3.31% |
| 23 Mar 2020 | 39.30 | 42.80 | 45.00 | 38.25 | 766924 | -14.47% |
| 20 Mar 2020 | 45.95 | 42.00 | 47.30 | 41.40 | 2249539 | 10.46% |
| 19 Mar 2020 | 41.60 | 40.00 | 42.70 | 39.20 | 851665 | -2.80% |
| 18 Mar 2020 | 42.80 | 41.95 | 49.40 | 34.95 | 4404713 | 3.88% |
| 17 Mar 2020 | 41.20 | 42.90 | 43.50 | 41.00 | 1135173 | -1.44% |
| 16 Mar 2020 | 41.80 | 45.00 | 45.00 | 41.35 | 1370230 | -7.83% |
| 13 Mar 2020 | 45.35 | 42.00 | 45.95 | 39.65 | 1872982 | 2.49% |
| 12 Mar 2020 | 44.25 | 46.40 | 46.40 | 42.40 | 3368491 | -6.05% |
| 11 Mar 2020 | 47.10 | 47.70 | 48.85 | 46.60 | 1441512 | 0.21% |
| 09 Mar 2020 | 47.00 | 48.00 | 48.00 | 45.90 | 2865506 | -5.05% |
| 06 Mar 2020 | 49.50 | 46.00 | 50.15 | 46.00 | 1617334 | -4.16% |
| 05 Mar 2020 | 51.65 | 52.00 | 52.75 | 50.70 | 1588524 | -14.27% |
| 04 Mar 2020 | 60.25 | 62.00 | 62.80 | 59.50 | 3664059 | -2.82% |
| 03 Mar 2020 | 62.00 | 60.50 | 62.65 | 59.10 | 4336364 | 3.08% |
| 02 Mar 2020 | 60.15 | 61.90 | 62.45 | 59.85 | 2721894 | 0.33% |
| 28 Feb 2020 | 59.95 | 59.00 | 62.00 | 58.00 | 5150478 | 0.25% |
| 27 Feb 2020 | 59.80 | 54.20 | 61.65 | 53.55 | 8380434 | 10.13% |
| 26 Feb 2020 | 54.30 | 55.00 | 55.30 | 54.15 | 511928 | -0.64% |
| 25 Feb 2020 | 54.65 | 53.70 | 54.90 | 53.55 | 514306 | 2.63% |
| 24 Feb 2020 | 53.25 | 52.75 | 54.25 | 52.60 | 975363 | 0.28% |
| 20 Feb 2020 | 53.10 | 53.15 | 55.00 | 52.55 | 2248106 | 2.12% |
| 19 Feb 2020 | 52.00 | 52.80 | 53.40 | 51.65 | 4737412 | -0.76% |
| 18 Feb 2020 | 52.40 | 52.30 | 53.90 | 50.50 | 1891231 | -0.29% |
| 17 Feb 2020 | 52.55 | 52.65 | 52.80 | 51.35 | 1173584 | 0.29% |
| 14 Feb 2020 | 52.40 | 53.45 | 53.75 | 51.85 | 4464543 | -1.78% |
| 13 Feb 2020 | 53.35 | 55.00 | 55.10 | 52.80 | 2038182 | -1.20% |
| 12 Feb 2020 | 54.00 | 56.90 | 57.00 | 53.80 | 2136041 | -1.82% |
| 11 Feb 2020 | 55.00 | 55.70 | 55.70 | 54.35 | 1058179 | -0.90% |
| 10 Feb 2020 | 55.50 | 56.50 | 57.10 | 53.35 | 2727875 | -1.60% |
| 07 Feb 2020 | 56.40 | 56.90 | 56.90 | 55.60 | 547919 | -0.35% |
| 06 Feb 2020 | 56.60 | 56.75 | 57.00 | 55.90 | 280680 | 0.44% |
| 05 Feb 2020 | 56.35 | 57.00 | 57.70 | 56.05 | 212803 | -0.35% |
| 04 Feb 2020 | 56.55 | 57.45 | 57.80 | 56.00 | 173606 | 1.43% |
| 03 Feb 2020 | 55.75 | 56.55 | 57.50 | 55.30 | 325859 | -2.02% |
| 01 Feb 2020 | 56.90 | 58.10 | 59.10 | 56.35 | 157170 | -3.07% |
| 31 Jan 2020 | 58.70 | 59.60 | 60.25 | 58.50 | 708455 | -1.34% |
| 30 Jan 2020 | 59.50 | 59.30 | 60.20 | 58.45 | 660038 | 0.85% |
| 29 Jan 2020 | 59.00 | 59.80 | 59.95 | 58.55 | 558824 | -0.17% |
| 28 Jan 2020 | 59.10 | 59.00 | 60.20 | 58.40 | 412266 | 0.17% |
| 27 Jan 2020 | 59.00 | 57.00 | 59.10 | 57.00 | 529816 | 2.08% |
| 24 Jan 2020 | 57.80 | 55.50 | 58.75 | 55.50 | 1040422 | 4.71% |
| 23 Jan 2020 | 55.20 | 57.35 | 58.25 | 54.05 | 4362961 | -3.66% |
| 22 Jan 2020 | 57.30 | 61.60 | 61.60 | 56.00 | 2122581 | -6.07% |
| 21 Jan 2020 | 61.00 | 60.80 | 61.20 | 60.55 | 391426 | -0.08% |
| 20 Jan 2020 | 61.05 | 60.70 | 61.80 | 59.60 | 726876 | 1.75% |
| 17 Jan 2020 | 60.00 | 59.30 | 60.40 | 58.80 | 436123 | 1.44% |
| 16 Jan 2020 | 59.15 | 59.80 | 61.15 | 58.80 | 398142 | -0.50% |
| 15 Jan 2020 | 59.45 | 59.95 | 60.45 | 58.80 | 334220 | -0.34% |
| 14 Jan 2020 | 59.65 | 59.45 | 59.95 | 59.00 | 270688 | 1.45% |
| 13 Jan 2020 | 58.80 | 57.90 | 59.25 | 57.60 | 434975 | 2.53% |
| 10 Jan 2020 | 57.35 | 56.95 | 58.00 | 56.80 | 333172 | 1.41% |
| 09 Jan 2020 | 56.55 | 56.45 | 57.20 | 56.00 | 148034 | 1.16% |
| 08 Jan 2020 | 55.90 | 55.70 | 56.45 | 55.00 | 255361 | -0.45% |
| 07 Jan 2020 | 56.15 | 56.60 | 57.40 | 55.90 | 179889 | -0.71% |
| 06 Jan 2020 | 56.55 | 57.65 | 57.65 | 55.70 | 294499 | -1.82% |
| 03 Jan 2020 | 57.60 | 58.25 | 58.85 | 57.25 | 270671 | -0.69% |
| 02 Jan 2020 | 58.00 | 57.30 | 58.80 | 57.05 | 458791 | 1.31% |
| 01 Jan 2020 | 57.25 | 57.50 | 58.40 | 56.65 | 732504 | 0.17% |
| 31 Dec 2019 | 57.15 | 56.05 | 57.40 | 56.05 | 401045 | 1.96% |
| 30 Dec 2019 | 56.05 | 54.90 | 56.30 | 54.55 | 447916 | 2.37% |
| 27 Dec 2019 | 54.75 | 53.40 | 55.35 | 53.40 | 300428 | 3.01% |
| 26 Dec 2019 | 53.15 | 54.00 | 54.50 | 52.70 | 542999 | -1.94% |
| 24 Dec 2019 | 54.20 | 52.75 | 54.35 | 52.65 | 362785 | 3.34% |
| 23 Dec 2019 | 52.45 | 54.30 | 54.55 | 52.10 | 625929 | -3.58% |
| 20 Dec 2019 | 54.40 | 54.10 | 55.40 | 53.45 | 217270 | 0.55% |
| 19 Dec 2019 | 54.10 | 54.20 | 54.60 | 54.00 | 86669 | -0.64% |
| 18 Dec 2019 | 54.45 | 54.40 | 54.65 | 54.05 | 81440 | 0.37% |
| 17 Dec 2019 | 54.25 | 54.15 | 54.45 | 54.00 | 86487 | 0.18% |
| 16 Dec 2019 | 54.15 | 55.00 | 55.00 | 53.85 | 192058 | 0.84% |
| 13 Dec 2019 | 53.70 | 53.90 | 54.25 | 53.45 | 81683 | 0.28% |
| 12 Dec 2019 | 53.55 | 53.35 | 53.75 | 53.00 | 129627 | 0.75% |
| 11 Dec 2019 | 53.15 | 53.85 | 53.90 | 46.05 | 744127 | -1.30% |
| 10 Dec 2019 | 53.85 | 54.55 | 54.55 | 53.60 | 151572 | -1.10% |
| 09 Dec 2019 | 54.45 | 54.45 | 54.80 | 54.10 | 96366 | 0.00% |
| 06 Dec 2019 | 54.45 | 54.55 | 54.80 | 54.25 | 176748 | 0.09% |
| 05 Dec 2019 | 54.40 | 54.45 | 54.60 | 54.15 | 97087 | 0.18% |
| 04 Dec 2019 | 54.30 | 54.35 | 54.85 | 53.90 | 119979 | -0.09% |
| 03 Dec 2019 | 54.35 | 54.95 | 55.10 | 53.70 | 186556 | -0.82% |
| 02 Dec 2019 | 54.80 | 55.05 | 55.40 | 54.60 | 148491 | -0.36% |
| 29 Nov 2019 | 55.00 | 55.00 | 55.40 | 54.50 | 380680 | 0.27% |
| 28 Nov 2019 | 54.85 | 56.20 | 57.00 | 54.55 | 387041 | -2.32% |
| 27 Nov 2019 | 56.15 | 56.30 | 57.75 | 55.65 | 286435 | -0.71% |
| 26 Nov 2019 | 56.55 | 55.70 | 57.40 | 55.60 | 452045 | 1.71% |
