Oil India Ltd
NSE :OIL BSE :533106 Sector : Crude Oil & Natural GasBuy, Sell or Hold OIL ?
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
OIL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 507.15 | 487.50 | 509.55 | 487.50 | 1956028 | 4.34% |
| 21 Nov 2024 | 486.05 | 480.00 | 488.25 | 475.10 | 1209903 | 0.12% |
| 19 Nov 2024 | 485.45 | 477.30 | 491.45 | 477.00 | 1270704 | 2.75% |
| 18 Nov 2024 | 472.45 | 475.45 | 481.85 | 464.00 | 999530 | -0.63% |
| 14 Nov 2024 | 475.45 | 476.00 | 482.60 | 464.35 | 2114574 | -1.12% |
| 13 Nov 2024 | 480.85 | 494.40 | 501.40 | 475.00 | 2249137 | -3.18% |
| 12 Nov 2024 | 496.65 | 506.50 | 511.85 | 492.70 | 1152726 | -1.94% |
| 11 Nov 2024 | 506.50 | 505.00 | 510.85 | 492.90 | 1196906 | -0.40% |
| 08 Nov 2024 | 508.55 | 524.55 | 524.55 | 501.80 | 2521219 | -3.05% |
| 07 Nov 2024 | 524.55 | 528.55 | 535.85 | 513.15 | 3523566 | -0.10% |
| 06 Nov 2024 | 525.10 | 503.00 | 531.20 | 495.30 | 5991131 | 5.95% |
| 05 Nov 2024 | 495.60 | 470.00 | 498.50 | 467.15 | 3876641 | 4.93% |
| 04 Nov 2024 | 472.30 | 473.65 | 476.60 | 459.05 | 2993901 | -0.15% |
| 01 Nov 2024 | 473.00 | 471.70 | 478.25 | 469.00 | 418453 | 0.26% |
| 31 Oct 2024 | 471.75 | 474.00 | 477.90 | 462.55 | 2491383 | 0.12% |
| 30 Oct 2024 | 471.20 | 482.70 | 487.95 | 468.60 | 1866841 | -1.72% |
| 29 Oct 2024 | 479.45 | 478.00 | 488.80 | 472.65 | 2136430 | 0.71% |
| 28 Oct 2024 | 476.05 | 479.60 | 491.95 | 468.20 | 3722104 | -1.92% |
| 25 Oct 2024 | 485.35 | 513.80 | 516.00 | 481.95 | 3417307 | -4.88% |
| 24 Oct 2024 | 510.25 | 507.00 | 518.55 | 503.50 | 2688448 | 1.05% |
| 23 Oct 2024 | 504.95 | 516.60 | 523.55 | 493.05 | 3453696 | -2.26% |
| 22 Oct 2024 | 516.60 | 530.00 | 534.65 | 512.50 | 2206145 | -2.51% |
| 21 Oct 2024 | 529.90 | 533.40 | 533.40 | 521.35 | 2331311 | -0.66% |
| 18 Oct 2024 | 533.40 | 525.10 | 546.95 | 522.75 | 4624545 | 1.58% |
| 17 Oct 2024 | 525.10 | 528.70 | 533.50 | 519.35 | 4053280 | -0.40% |
| 16 Oct 2024 | 527.20 | 559.40 | 560.60 | 518.00 | 12606593 | -5.76% |
| 15 Oct 2024 | 559.45 | 584.75 | 584.75 | 552.10 | 4514251 | -4.58% |
| 14 Oct 2024 | 586.30 | 588.00 | 590.95 | 573.20 | 1986479 | 0.30% |
| 11 Oct 2024 | 584.55 | 575.00 | 589.00 | 571.10 | 1855197 | 2.10% |
| 10 Oct 2024 | 572.50 | 580.00 | 594.00 | 570.20 | 3260024 | -0.32% |
| 09 Oct 2024 | 574.35 | 563.00 | 577.00 | 558.05 | 3379666 | 1.55% |
| 08 Oct 2024 | 565.60 | 549.45 | 567.75 | 540.90 | 3810847 | 3.33% |
| 07 Oct 2024 | 547.35 | 570.00 | 575.00 | 542.30 | 4426253 | -4.43% |
| 04 Oct 2024 | 572.75 | 544.15 | 578.00 | 543.90 | 11396936 | 6.30% |
| 03 Oct 2024 | 538.80 | 574.40 | 577.00 | 534.90 | 7687449 | -5.27% |
| 01 Oct 2024 | 568.75 | 572.50 | 583.90 | 567.90 | 1959496 | -2.05% |
| 30 Sep 2024 | 580.65 | 586.95 | 590.00 | 573.30 | 3318663 | -1.04% |
| 27 Sep 2024 | 586.75 | 564.00 | 595.00 | 558.00 | 5855512 | 4.00% |
| 26 Sep 2024 | 564.20 | 579.75 | 579.75 | 554.80 | 5512784 | -2.51% |
| 25 Sep 2024 | 578.70 | 594.95 | 605.00 | 577.00 | 4262021 | -2.35% |
| 24 Sep 2024 | 592.60 | 587.00 | 594.90 | 581.00 | 3796775 | 1.81% |
| 23 Sep 2024 | 582.05 | 565.00 | 586.50 | 557.15 | 5005764 | 3.42% |
| 20 Sep 2024 | 562.80 | 580.00 | 582.50 | 560.00 | 9500390 | -1.51% |
| 19 Sep 2024 | 571.45 | 595.00 | 602.50 | 553.85 | 9094949 | -3.96% |
| 18 Sep 2024 | 595.00 | 626.00 | 627.00 | 590.85 | 7376182 | -3.32% |
| 17 Sep 2024 | 615.45 | 612.05 | 627.90 | 597.55 | 9251355 | 1.29% |
| 16 Sep 2024 | 607.60 | 585.00 | 609.95 | 577.70 | 6438482 | 3.76% |
| 13 Sep 2024 | 585.60 | 578.00 | 588.00 | 574.00 | 5434486 | 1.15% |
| 12 Sep 2024 | 578.95 | 584.00 | 587.90 | 565.30 | 9441722 | -0.47% |
| 11 Sep 2024 | 581.70 | 607.80 | 608.00 | 570.00 | 12283035 | -4.47% |
| 10 Sep 2024 | 608.90 | 641.90 | 645.00 | 606.00 | 5509452 | -3.97% |
| 09 Sep 2024 | 634.05 | 626.10 | 640.00 | 606.55 | 8052402 | 1.13% |
| 06 Sep 2024 | 626.95 | 659.85 | 665.95 | 625.50 | 7382176 | -4.27% |
| 05 Sep 2024 | 654.90 | 688.95 | 695.35 | 651.75 | 8018321 | -4.01% |
| 04 Sep 2024 | 682.25 | 723.90 | 727.30 | 677.60 | 7645313 | -6.52% |
| 03 Sep 2024 | 729.85 | 720.00 | 734.00 | 711.05 | 5884801 | 0.50% |
| 02 Sep 2024 | 726.25 | 725.35 | 734.70 | 717.25 | 5735191 | -1.99% |
| 30 Aug 2024 | 741.00 | 735.00 | 767.90 | 721.00 | 79429798 | 0.97% |
| 29 Aug 2024 | 733.90 | 727.90 | 745.00 | 707.45 | 6785969 | 1.03% |
| 28 Aug 2024 | 726.40 | 722.00 | 729.90 | 703.50 | 5658011 | 1.09% |
| 27 Aug 2024 | 718.55 | 710.00 | 729.80 | 708.00 | 6716477 | 2.31% |
| 26 Aug 2024 | 702.35 | 687.00 | 714.00 | 686.45 | 9749464 | 3.02% |
| 23 Aug 2024 | 681.75 | 680.80 | 686.90 | 675.30 | 3227594 | 0.09% |
| 22 Aug 2024 | 681.15 | 677.75 | 684.70 | 672.75 | 3506656 | 1.47% |
| 21 Aug 2024 | 671.30 | 675.50 | 683.00 | 670.05 | 3726311 | -0.21% |
| 20 Aug 2024 | 672.70 | 694.80 | 695.25 | 670.05 | 4232327 | -2.44% |
| 19 Aug 2024 | 689.55 | 690.00 | 702.30 | 685.10 | 6055414 | 1.75% |
| 16 Aug 2024 | 677.70 | 664.95 | 686.55 | 660.60 | 7469028 | 2.85% |
| 14 Aug 2024 | 658.90 | 692.00 | 714.30 | 645.20 | 19816227 | -4.14% |
| 13 Aug 2024 | 687.35 | 678.70 | 692.00 | 674.00 | 14550940 | 3.01% |
| 12 Aug 2024 | 667.25 | 642.50 | 682.00 | 630.55 | 13026500 | 3.62% |
| 09 Aug 2024 | 643.95 | 619.00 | 655.90 | 611.20 | 19857286 | 5.07% |
| 08 Aug 2024 | 612.85 | 617.80 | 618.50 | 597.25 | 7145183 | -0.80% |
| 07 Aug 2024 | 617.80 | 590.00 | 624.90 | 585.60 | 23272182 | 8.14% |
| 06 Aug 2024 | 571.30 | 574.00 | 591.50 | 570.10 | 5409173 | -0.76% |
| 05 Aug 2024 | 575.65 | 590.90 | 597.80 | 568.30 | 6908025 | -5.01% |
| 02 Aug 2024 | 606.00 | 595.95 | 614.90 | 590.00 | 10032774 | 1.16% |
| 01 Aug 2024 | 599.05 | 583.40 | 615.00 | 582.00 | 18687167 | 3.72% |
| 31 Jul 2024 | 577.55 | 588.75 | 588.75 | 576.00 | 5839253 | -0.94% |
| 30 Jul 2024 | 583.05 | 582.35 | 605.50 | 575.45 | 9656804 | 0.46% |
| 29 Jul 2024 | 580.40 | 565.70 | 592.90 | 556.70 | 9295179 | 3.52% |
| 26 Jul 2024 | 560.65 | 575.00 | 576.90 | 557.45 | 6875211 | -1.10% |
| 25 Jul 2024 | 566.90 | 542.00 | 594.50 | 538.40 | 21807623 | 4.31% |
| 24 Jul 2024 | 543.50 | 549.80 | 560.80 | 541.40 | 5933103 | -0.88% |
| 23 Jul 2024 | 548.35 | 563.10 | 575.80 | 512.00 | 14343791 | -1.24% |
| 22 Jul 2024 | 555.25 | 562.00 | 565.20 | 546.05 | 8938610 | -2.78% |
| 19 Jul 2024 | 571.10 | 580.00 | 580.00 | 556.65 | 9200372 | -2.36% |
| 18 Jul 2024 | 584.90 | 622.00 | 624.70 | 580.00 | 12569307 | -5.43% |
| 16 Jul 2024 | 618.50 | 640.00 | 640.00 | 615.00 | 11050736 | -3.16% |
| 15 Jul 2024 | 638.70 | 598.00 | 644.50 | 592.10 | 15786984 | 3.95% |
| 12 Jul 2024 | 614.45 | 572.00 | 653.00 | 562.00 | 28989089 | 11.52% |
| 11 Jul 2024 | 551.00 | 514.70 | 583.45 | 513.50 | 10303383 | 7.44% |
| 10 Jul 2024 | 512.85 | 512.80 | 515.00 | 494.05 | 2515806 | 0.73% |
| 09 Jul 2024 | 509.15 | 507.95 | 515.50 | 504.85 | 2355473 | 1.82% |
| 08 Jul 2024 | 500.05 | 492.90 | 517.95 | 490.05 | 5373870 | 2.16% |
| 05 Jul 2024 | 489.50 | 494.90 | 495.00 | 487.20 | 2132461 | -0.58% |
| 04 Jul 2024 | 492.35 | 499.00 | 506.00 | 489.35 | 2722700 | -0.60% |
| 03 Jul 2024 | 495.30 | 491.40 | 499.00 | 479.35 | 3237838 | 2.05% |
| 02 Jul 2024 | 485.35 | 481.00 | 512.00 | 480.15 | 12658263 | 1.99% |
| 01 Jul 2024 | 475.90 | 488.97 | 489.34 | 470.04 | 3516710 | -1.27% |
| 28 Jun 2024 | 482.04 | 474.67 | 495.74 | 473.34 | 6366365 | 2.52% |
| 27 Jun 2024 | 470.17 | 471.87 | 474.67 | 464.67 | 3236342 | 0.62% |
| 26 Jun 2024 | 467.27 | 466.34 | 471.67 | 462.47 | 2042020 | 0.24% |
| 25 Jun 2024 | 466.17 | 468.20 | 474.17 | 461.07 | 3039490 | 0.03% |
| 24 Jun 2024 | 466.04 | 469.97 | 474.64 | 462.04 | 3352259 | -0.11% |
| 21 Jun 2024 | 466.54 | 460.20 | 469.67 | 456.74 | 5387509 | 2.15% |
| 20 Jun 2024 | 456.70 | 464.27 | 468.00 | 454.94 | 2674698 | -1.63% |
| 19 Jun 2024 | 464.27 | 461.90 | 468.00 | 448.10 | 5634029 | 0.79% |
| 18 Jun 2024 | 460.64 | 468.60 | 468.77 | 456.00 | 3885350 | -1.21% |
| 14 Jun 2024 | 466.30 | 446.67 | 472.67 | 446.67 | 6951310 | 3.19% |
| 13 Jun 2024 | 451.90 | 442.57 | 457.54 | 435.67 | 6651960 | 2.36% |
| 12 Jun 2024 | 441.50 | 435.90 | 449.20 | 430.00 | 3708444 | 2.11% |
| 11 Jun 2024 | 432.37 | 406.00 | 439.04 | 405.70 | 5641445 | 6.80% |
| 10 Jun 2024 | 404.84 | 413.17 | 417.14 | 403.34 | 2030594 | -1.28% |
| 07 Jun 2024 | 410.10 | 410.54 | 412.80 | 404.14 | 1686641 | 0.78% |
| 06 Jun 2024 | 406.94 | 394.00 | 410.54 | 390.87 | 4411000 | 5.15% |
| 05 Jun 2024 | 387.00 | 404.00 | 410.07 | 370.30 | 7760259 | -2.36% |
| 04 Jun 2024 | 396.34 | 445.97 | 445.97 | 363.34 | 6718932 | -11.18% |
| 03 Jun 2024 | 446.24 | 459.90 | 459.90 | 431.77 | 4926457 | 5.29% |
| 31 May 2024 | 423.80 | 420.07 | 425.87 | 412.07 | 1919665 | 1.05% |
| 30 May 2024 | 419.40 | 426.87 | 429.20 | 417.10 | 1931989 | -1.26% |
| 29 May 2024 | 424.74 | 435.14 | 437.34 | 422.70 | 2109426 | -2.40% |
| 28 May 2024 | 435.17 | 448.70 | 449.07 | 430.07 | 2407745 | -2.33% |
| 27 May 2024 | 445.54 | 442.87 | 450.00 | 437.34 | 3089462 | 0.97% |
| 24 May 2024 | 441.27 | 435.20 | 446.67 | 433.47 | 2697092 | 1.28% |
| 23 May 2024 | 435.70 | 438.64 | 441.20 | 431.47 | 2671781 | -0.44% |
| 22 May 2024 | 437.64 | 449.27 | 449.30 | 433.67 | 4553454 | -1.14% |
| 21 May 2024 | 442.67 | 437.34 | 447.40 | 427.04 | 7546149 | 2.71% |
| 18 May 2024 | 431.00 | 426.67 | 436.67 | 426.34 | 399828 | 1.12% |
| 17 May 2024 | 426.24 | 428.67 | 428.67 | 422.67 | 2643862 | 0.24% |
| 16 May 2024 | 425.24 | 426.00 | 442.00 | 420.94 | 8103824 | 0.75% |
| 15 May 2024 | 422.07 | 415.00 | 425.20 | 411.64 | 4199091 | 2.18% |
| 14 May 2024 | 413.07 | 406.67 | 418.00 | 404.57 | 2608682 | 2.53% |
| 13 May 2024 | 402.87 | 411.34 | 412.30 | 392.70 | 2924783 | -2.39% |
| 10 May 2024 | 412.74 | 414.34 | 415.27 | 398.44 | 3098531 | 0.28% |
| 09 May 2024 | 411.57 | 428.30 | 428.64 | 404.67 | 4783787 | -3.64% |
| 08 May 2024 | 427.10 | 425.27 | 432.00 | 417.17 | 3401678 | 0.63% |
| 07 May 2024 | 424.44 | 422.67 | 432.67 | 418.87 | 6261770 | 0.51% |
| 06 May 2024 | 422.30 | 424.60 | 434.67 | 411.24 | 4193671 | 0.44% |
| 03 May 2024 | 420.44 | 422.47 | 428.67 | 413.90 | 4278873 | 0.03% |
| 02 May 2024 | 420.30 | 416.14 | 421.34 | 403.34 | 4702531 | 1.66% |
| 30 Apr 2024 | 413.44 | 416.14 | 425.87 | 412.04 | 4079150 | -0.14% |
| 29 Apr 2024 | 414.04 | 422.94 | 423.04 | 411.67 | 2961861 | -1.16% |
| 26 Apr 2024 | 418.90 | 412.84 | 424.60 | 410.80 | 6320547 | 2.59% |
| 25 Apr 2024 | 408.34 | 402.67 | 413.67 | 401.37 | 3486606 | 0.68% |
| 24 Apr 2024 | 405.57 | 396.00 | 409.20 | 392.67 | 3184163 | 2.98% |
| 23 Apr 2024 | 393.84 | 400.67 | 401.70 | 392.44 | 2281506 | -1.01% |
| 22 Apr 2024 | 397.87 | 404.00 | 411.00 | 396.67 | 2486599 | -0.51% |
| 19 Apr 2024 | 399.90 | 402.67 | 411.27 | 397.37 | 4146618 | -0.55% |
| 18 Apr 2024 | 402.10 | 415.34 | 419.94 | 400.04 | 4726778 | -3.18% |
| 16 Apr 2024 | 415.30 | 409.94 | 423.27 | 407.40 | 4721865 | 0.18% |
| 15 Apr 2024 | 414.57 | 407.37 | 424.30 | 397.00 | 9268535 | 1.77% |
| 12 Apr 2024 | 407.37 | 421.34 | 425.17 | 405.20 | 6863145 | -3.30% |
| 10 Apr 2024 | 421.27 | 421.20 | 432.00 | 417.67 | 7746905 | 0.34% |
| 09 Apr 2024 | 419.84 | 418.74 | 424.10 | 412.40 | 2240881 | 0.83% |
| 08 Apr 2024 | 416.40 | 423.00 | 429.34 | 412.34 | 4056356 | -0.61% |
| 05 Apr 2024 | 418.94 | 416.57 | 432.40 | 414.80 | 5179614 | 1.07% |
| 04 Apr 2024 | 414.50 | 426.00 | 427.74 | 408.90 | 5682592 | -2.19% |
| 03 Apr 2024 | 423.77 | 420.07 | 446.34 | 416.74 | 13422782 | 0.88% |
| 02 Apr 2024 | 420.07 | 396.67 | 423.34 | 393.44 | 7008541 | 6.62% |
| 01 Apr 2024 | 394.00 | 404.20 | 405.67 | 388.34 | 4273811 | -1.54% |
| 28 Mar 2024 | 400.17 | 402.64 | 407.34 | 394.80 | 3445960 | 0.24% |
| 27 Mar 2024 | 399.20 | 407.97 | 419.87 | 394.70 | 5887727 | -2.07% |
| 26 Mar 2024 | 407.64 | 389.60 | 410.47 | 385.84 | 5545893 | 5.11% |
| 22 Mar 2024 | 387.84 | 394.77 | 397.30 | 385.84 | 3230740 | -1.56% |
| 21 Mar 2024 | 393.97 | 379.30 | 397.74 | 379.00 | 3967419 | 4.56% |
| 20 Mar 2024 | 376.80 | 370.00 | 380.00 | 363.20 | 3563564 | 3.57% |
| 19 Mar 2024 | 363.80 | 363.34 | 372.77 | 355.57 | 5496693 | 0.09% |
| 18 Mar 2024 | 363.47 | 365.67 | 369.37 | 356.20 | 2799865 | -1.88% |
| 15 Mar 2024 | 370.44 | 386.34 | 392.47 | 342.00 | 17276038 | -3.05% |
| 14 Mar 2024 | 382.10 | 382.54 | 393.67 | 374.67 | 4069176 | -0.12% |
| 13 Mar 2024 | 382.54 | 412.44 | 412.90 | 375.44 | 5636750 | -6.35% |
| 12 Mar 2024 | 408.47 | 414.34 | 418.17 | 402.00 | 4743079 | -0.43% |
| 11 Mar 2024 | 410.24 | 421.94 | 428.67 | 407.00 | 4968431 | -2.34% |
| 07 Mar 2024 | 420.07 | 424.00 | 429.04 | 418.24 | 4085947 | -0.59% |
| 06 Mar 2024 | 422.57 | 422.67 | 431.34 | 412.00 | 6500747 | 0.37% |
| 05 Mar 2024 | 421.00 | 419.27 | 425.80 | 412.00 | 6399505 | 1.06% |
| 04 Mar 2024 | 416.60 | 396.00 | 426.14 | 395.94 | 16520224 | 5.42% |
| 02 Mar 2024 | 395.17 | 396.74 | 399.14 | 390.90 | 439127 | 0.61% |
| 01 Mar 2024 | 392.77 | 369.57 | 395.94 | 368.60 | 10763632 | 7.79% |
| 29 Feb 2024 | 364.37 | 380.67 | 380.80 | 362.67 | 5120713 | -3.63% |
| 28 Feb 2024 | 378.10 | 386.47 | 390.67 | 374.14 | 4303625 | -1.25% |
| 27 Feb 2024 | 382.87 | 382.64 | 389.20 | 375.07 | 6084332 | 0.76% |
| 26 Feb 2024 | 380.00 | 391.57 | 395.97 | 375.54 | 4179841 | -3.65% |
| 23 Feb 2024 | 394.40 | 402.67 | 402.87 | 391.34 | 4018573 | -1.15% |
| 22 Feb 2024 | 399.00 | 394.67 | 406.47 | 381.90 | 9476678 | 2.27% |
| 21 Feb 2024 | 390.14 | 405.94 | 416.00 | 385.47 | 8671615 | -3.22% |
| 20 Feb 2024 | 403.14 | 397.90 | 420.00 | 382.67 | 12997336 | 1.77% |
| 19 Feb 2024 | 396.14 | 384.00 | 406.67 | 382.80 | 9982622 | 3.58% |
| 16 Feb 2024 | 382.44 | 378.57 | 411.34 | 370.67 | 19635917 | 1.86% |
| 15 Feb 2024 | 375.44 | 337.90 | 383.60 | 335.34 | 28015245 | 12.91% |
| 14 Feb 2024 | 332.50 | 313.33 | 336.57 | 305.73 | 11250697 | 6.15% |
| 13 Feb 2024 | 313.23 | 312.67 | 317.57 | 295.70 | 5803115 | 0.20% |
| 12 Feb 2024 | 312.60 | 346.54 | 346.54 | 304.33 | 5794083 | -9.15% |
| 09 Feb 2024 | 344.10 | 345.37 | 349.60 | 334.70 | 6252556 | 0.58% |
| 08 Feb 2024 | 342.10 | 326.40 | 346.67 | 322.50 | 9475104 | 5.24% |
| 07 Feb 2024 | 325.07 | 323.20 | 331.13 | 315.33 | 6636411 | 1.37% |
| 06 Feb 2024 | 320.67 | 308.00 | 344.27 | 297.33 | 16937801 | 4.68% |
| 05 Feb 2024 | 306.33 | 297.63 | 309.47 | 293.37 | 6311035 | 2.82% |
| 02 Feb 2024 | 297.93 | 291.33 | 299.87 | 288.77 | 6149976 | 2.42% |
| 01 Feb 2024 | 290.90 | 285.27 | 292.67 | 282.03 | 3073478 | 2.31% |
| 31 Jan 2024 | 284.33 | 289.23 | 289.23 | 279.03 | 3512753 | -0.61% |
| 30 Jan 2024 | 286.07 | 278.80 | 295.57 | 277.63 | 9623887 | 3.75% |
| 29 Jan 2024 | 275.73 | 272.00 | 280.67 | 269.53 | 3946643 | 2.60% |
| 25 Jan 2024 | 268.73 | 270.67 | 271.37 | 266.73 | 1031063 | 0.35% |
| 24 Jan 2024 | 267.80 | 265.60 | 271.00 | 262.33 | 2060957 | 1.37% |
| 23 Jan 2024 | 264.17 | 281.37 | 281.47 | 261.33 | 4390390 | -5.70% |
| 20 Jan 2024 | 280.13 | 277.60 | 287.20 | 275.60 | 4634121 | 1.91% |
| 19 Jan 2024 | 274.87 | 267.17 | 279.87 | 265.37 | 9490296 | 4.26% |
| 18 Jan 2024 | 263.63 | 252.27 | 271.20 | 251.00 | 9113048 | 3.70% |
| 17 Jan 2024 | 254.23 | 256.67 | 256.67 | 252.67 | 2445706 | -2.06% |
| 16 Jan 2024 | 259.57 | 267.30 | 268.53 | 257.07 | 5018015 | -1.80% |
| 15 Jan 2024 | 264.33 | 252.00 | 265.47 | 251.60 | 8591383 | 5.73% |
| 12 Jan 2024 | 250.00 | 248.13 | 251.10 | 246.17 | 4960906 | 0.33% |
| 11 Jan 2024 | 249.17 | 244.67 | 250.43 | 241.60 | 4918421 | 2.45% |
| 10 Jan 2024 | 243.20 | 250.67 | 250.67 | 242.20 | 2908270 | -2.50% |
| 09 Jan 2024 | 249.43 | 252.00 | 254.30 | 249.00 | 1807092 | 0.00% |
| 08 Jan 2024 | 249.43 | 253.30 | 254.63 | 248.53 | 1910498 | -1.64% |
| 05 Jan 2024 | 253.60 | 256.60 | 257.70 | 251.17 | 2139325 | -0.62% |
| 04 Jan 2024 | 255.17 | 259.60 | 259.60 | 254.33 | 1885391 | -0.76% |
| 03 Jan 2024 | 257.13 | 255.73 | 261.23 | 251.53 | 3137954 | 0.63% |
| 02 Jan 2024 | 255.53 | 250.67 | 259.33 | 249.50 | 4465413 | 1.20% |
| 01 Jan 2024 | 252.50 | 249.00 | 255.07 | 247.57 | 2440997 | 1.77% |
| 29 Dec 2023 | 248.10 | 255.33 | 255.40 | 246.67 | 4486432 | -2.76% |
| 28 Dec 2023 | 255.13 | 256.33 | 259.37 | 249.53 | 5349594 | 0.10% |
| 27 Dec 2023 | 254.87 | 257.40 | 260.67 | 252.00 | 4990380 | 0.16% |
| 26 Dec 2023 | 254.47 | 251.27 | 262.60 | 246.43 | 8480672 | 2.27% |
| 22 Dec 2023 | 248.83 | 255.67 | 255.93 | 243.40 | 7136807 | -0.83% |
| 21 Dec 2023 | 250.90 | 242.00 | 259.73 | 242.00 | 25032559 | 4.37% |
| 20 Dec 2023 | 240.40 | 233.33 | 270.93 | 229.83 | 41442087 | 5.62% |
| 19 Dec 2023 | 227.60 | 219.33 | 231.40 | 217.33 | 8531644 | 6.02% |
| 18 Dec 2023 | 214.67 | 215.30 | 218.67 | 213.13 | 1532115 | -0.42% |
| 15 Dec 2023 | 215.57 | 216.70 | 220.33 | 213.17 | 2806232 | -0.32% |
| 14 Dec 2023 | 216.27 | 209.50 | 218.63 | 208.23 | 6369135 | 4.59% |
| 13 Dec 2023 | 206.77 | 208.00 | 210.63 | 205.80 | 1622702 | -0.82% |
| 12 Dec 2023 | 208.47 | 213.17 | 214.00 | 207.93 | 1638530 | -1.90% |
| 11 Dec 2023 | 212.50 | 214.67 | 215.87 | 211.03 | 1138192 | -0.36% |
| 08 Dec 2023 | 213.27 | 212.47 | 216.53 | 210.60 | 2227079 | 1.06% |
| 07 Dec 2023 | 211.03 | 214.67 | 216.00 | 209.80 | 2830993 | -1.05% |
| 06 Dec 2023 | 213.27 | 217.40 | 220.50 | 212.03 | 3761698 | -1.37% |
| 05 Dec 2023 | 216.23 | 221.47 | 223.20 | 215.07 | 5051635 | -1.17% |
| 04 Dec 2023 | 218.80 | 210.33 | 223.67 | 205.73 | 13259679 | 5.91% |
| 01 Dec 2023 | 206.60 | 205.33 | 209.67 | 203.67 | 2192240 | 1.54% |
| 30 Nov 2023 | 203.47 | 208.00 | 208.93 | 199.27 | 9608619 | -1.74% |
| 29 Nov 2023 | 207.07 | 199.33 | 207.97 | 198.50 | 2264127 | 3.90% |
| 28 Nov 2023 | 199.30 | 200.60 | 202.57 | 195.47 | 1903035 | 0.02% |
| 24 Nov 2023 | 199.27 | 199.50 | 201.40 | 196.83 | 1478380 | -0.12% |
| 23 Nov 2023 | 199.50 | 201.97 | 202.87 | 198.23 | 1808907 | -1.45% |
| 22 Nov 2023 | 202.43 | 204.17 | 205.50 | 201.70 | 1108956 | -1.25% |
| 21 Nov 2023 | 205.00 | 211.30 | 211.40 | 204.77 | 1268953 | -2.07% |
| 20 Nov 2023 | 209.33 | 211.93 | 218.87 | 209.00 | 1055443 | -0.40% |
| 17 Nov 2023 | 210.17 | 213.33 | 216.77 | 209.40 | 1207967 | -2.34% |
| 16 Nov 2023 | 215.20 | 209.10 | 215.97 | 208.77 | 1911539 | 2.92% |
| 15 Nov 2023 | 209.10 | 213.20 | 216.00 | 208.00 | 2277927 | -0.19% |
| 13 Nov 2023 | 209.50 | 205.33 | 210.30 | 204.20 | 1139287 | 1.88% |
| 12 Nov 2023 | 205.63 | 205.30 | 207.60 | 204.67 | 188873 | 0.88% |
| 10 Nov 2023 | 203.83 | 201.47 | 204.67 | 200.53 | 920565 | 1.14% |
| 09 Nov 2023 | 201.53 | 204.30 | 205.90 | 198.20 | 4930044 | -2.68% |
| 08 Nov 2023 | 207.07 | 208.27 | 211.67 | 206.00 | 2048031 | -0.34% |
| 07 Nov 2023 | 207.77 | 207.23 | 211.73 | 206.20 | 1439631 | 0.12% |
| 06 Nov 2023 | 207.53 | 203.33 | 210.47 | 202.23 | 3352889 | 2.60% |
| 03 Nov 2023 | 202.27 | 202.63 | 205.53 | 200.67 | 1743608 | 1.03% |
| 02 Nov 2023 | 200.20 | 203.63 | 205.00 | 198.30 | 957056 | -0.46% |
| 01 Nov 2023 | 201.13 | 199.33 | 205.00 | 199.23 | 1245410 | 0.95% |
| 31 Oct 2023 | 199.23 | 204.60 | 204.67 | 197.77 | 830839 | -1.63% |
| 30 Oct 2023 | 202.53 | 203.33 | 205.67 | 202.00 | 899406 | 0.63% |
| 27 Oct 2023 | 201.27 | 201.90 | 204.00 | 200.03 | 1326059 | 0.42% |
| 26 Oct 2023 | 200.43 | 200.67 | 202.97 | 196.37 | 1044784 | -0.27% |
| 25 Oct 2023 | 200.97 | 205.87 | 209.87 | 200.00 | 1654323 | -1.93% |
| 23 Oct 2023 | 204.93 | 215.03 | 215.33 | 202.67 | 1759499 | -4.70% |
| 20 Oct 2023 | 215.03 | 217.57 | 221.07 | 213.73 | 2061047 | -0.48% |
| 19 Oct 2023 | 216.07 | 218.67 | 219.47 | 214.47 | 2493625 | -1.29% |
| 18 Oct 2023 | 218.90 | 223.33 | 226.27 | 216.23 | 5111092 | -0.98% |
| 17 Oct 2023 | 221.07 | 215.30 | 223.13 | 212.23 | 5025342 | 3.68% |
| 16 Oct 2023 | 213.23 | 213.20 | 216.53 | 212.33 | 3087554 | 1.48% |
| 13 Oct 2023 | 210.13 | 208.93 | 212.77 | 208.17 | 2423172 | 0.75% |
| 12 Oct 2023 | 208.57 | 209.50 | 214.53 | 207.37 | 2947605 | 0.32% |
| 11 Oct 2023 | 207.90 | 214.00 | 214.67 | 206.27 | 3055665 | -2.38% |
| 10 Oct 2023 | 212.97 | 212.00 | 215.13 | 209.33 | 5433111 | 2.64% |
| 09 Oct 2023 | 207.50 | 199.20 | 212.27 | 198.40 | 17113849 | 5.24% |
| 06 Oct 2023 | 197.17 | 197.33 | 198.07 | 193.87 | 1278674 | 0.27% |
| 05 Oct 2023 | 196.63 | 194.23 | 197.33 | 193.67 | 1496561 | 0.32% |
| 04 Oct 2023 | 196.00 | 196.30 | 197.07 | 193.37 | 1396855 | -0.02% |
| 03 Oct 2023 | 196.03 | 196.67 | 196.67 | 192.93 | 1969590 | -1.61% |
| 29 Sep 2023 | 199.23 | 197.33 | 200.00 | 193.33 | 2246924 | 2.26% |
| 28 Sep 2023 | 194.83 | 192.53 | 203.63 | 192.50 | 9574588 | 1.65% |
| 27 Sep 2023 | 191.67 | 184.67 | 192.17 | 184.40 | 2816372 | 4.11% |
| 26 Sep 2023 | 184.10 | 185.40 | 186.60 | 184.00 | 498359 | -0.70% |
| 25 Sep 2023 | 185.40 | 186.67 | 187.97 | 184.03 | 720287 | 0.12% |
| 22 Sep 2023 | 185.17 | 184.30 | 187.13 | 182.27 | 1016658 | 0.62% |
| 21 Sep 2023 | 184.03 | 187.10 | 187.57 | 183.47 | 853379 | -1.73% |
| 20 Sep 2023 | 187.27 | 189.87 | 191.87 | 186.33 | 1436959 | -1.73% |
| 18 Sep 2023 | 190.57 | 190.33 | 193.63 | 188.67 | 2020049 | 0.51% |
| 15 Sep 2023 | 189.60 | 190.00 | 196.43 | 188.40 | 5968878 | 2.28% |
| 14 Sep 2023 | 185.37 | 183.70 | 189.73 | 183.67 | 2948293 | 1.56% |
| 13 Sep 2023 | 182.53 | 183.37 | 185.73 | 181.20 | 2003887 | 0.50% |
| 12 Sep 2023 | 181.63 | 189.13 | 191.20 | 180.33 | 2010936 | -3.17% |
| 11 Sep 2023 | 187.57 | 189.33 | 193.20 | 187.00 | 2246059 | 0.00% |
| 08 Sep 2023 | 187.57 | 187.90 | 189.60 | 187.20 | 1163730 | -0.16% |
| 07 Sep 2023 | 187.87 | 189.33 | 190.80 | 185.77 | 793859 | -0.27% |
| 06 Sep 2023 | 188.37 | 189.90 | 191.03 | 187.20 | 1090705 | 0.69% |
| 05 Sep 2023 | 187.07 | 188.67 | 192.27 | 186.20 | 3178039 | 0.96% |
| 04 Sep 2023 | 185.30 | 183.87 | 188.67 | 183.40 | 1484339 | 1.80% |
| 01 Sep 2023 | 182.03 | 182.07 | 189.70 | 181.47 | 1980858 | -0.02% |
| 31 Aug 2023 | 182.07 | 184.20 | 185.13 | 181.53 | 863704 | -1.01% |
| 30 Aug 2023 | 183.93 | 186.63 | 187.03 | 183.40 | 992810 | -0.54% |
| 29 Aug 2023 | 184.93 | 184.87 | 187.60 | 184.00 | 1332736 | 0.56% |
| 28 Aug 2023 | 183.90 | 186.67 | 187.97 | 183.67 | 727177 | -2.42% |
| 25 Aug 2023 | 188.47 | 189.33 | 191.60 | 187.70 | 451187 | -2.31% |
| 24 Aug 2023 | 192.93 | 195.73 | 196.30 | 191.73 | 746401 | -0.54% |
| 23 Aug 2023 | 193.97 | 196.30 | 197.97 | 192.90 | 1015999 | -0.12% |
| 22 Aug 2023 | 194.20 | 195.00 | 195.53 | 193.33 | 511618 | 0.10% |
| 21 Aug 2023 | 194.00 | 193.00 | 195.33 | 192.17 | 932626 | 0.92% |
| 18 Aug 2023 | 192.23 | 192.37 | 193.73 | 189.50 | 494955 | -0.07% |
| 17 Aug 2023 | 192.37 | 191.33 | 194.37 | 189.40 | 1202295 | 0.94% |
| 16 Aug 2023 | 190.57 | 185.33 | 191.33 | 182.50 | 1481877 | 2.33% |
| 14 Aug 2023 | 186.23 | 186.67 | 186.67 | 183.40 | 506091 | 0.38% |
| 11 Aug 2023 | 185.53 | 185.33 | 186.43 | 185.00 | 605106 | 0.12% |
| 10 Aug 2023 | 185.30 | 186.63 | 186.63 | 183.40 | 1183662 | 0.50% |
| 09 Aug 2023 | 184.37 | 180.00 | 186.27 | 174.37 | 2278017 | 1.06% |
| 08 Aug 2023 | 182.43 | 182.13 | 183.33 | 180.30 | 549212 | 0.33% |
| 07 Aug 2023 | 181.83 | 184.67 | 184.73 | 180.73 | 557490 | -0.35% |
| 04 Aug 2023 | 182.47 | 181.87 | 184.07 | 180.57 | 573061 | 1.65% |
| 03 Aug 2023 | 179.50 | 180.67 | 182.47 | 178.47 | 750649 | -0.50% |
| 02 Aug 2023 | 180.40 | 182.67 | 184.47 | 176.63 | 917638 | -1.38% |
| 01 Aug 2023 | 182.93 | 184.90 | 185.20 | 182.47 | 565094 | -0.47% |
| 31 Jul 2023 | 183.80 | 183.33 | 184.33 | 181.40 | 1206780 | 1.53% |
| 28 Jul 2023 | 181.03 | 182.30 | 182.63 | 179.43 | 473183 | -0.68% |
| 27 Jul 2023 | 182.27 | 180.33 | 184.60 | 180.30 | 1753998 | 1.24% |
| 26 Jul 2023 | 180.03 | 176.00 | 180.67 | 175.70 | 1505430 | 2.89% |
| 25 Jul 2023 | 174.97 | 174.30 | 176.33 | 173.40 | 1441409 | 1.39% |
| 24 Jul 2023 | 172.57 | 172.60 | 174.23 | 172.03 | 771929 | 0.31% |
| 21 Jul 2023 | 172.03 | 171.33 | 172.33 | 170.37 | 473851 | 0.47% |
| 20 Jul 2023 | 171.23 | 170.87 | 171.67 | 169.33 | 974290 | 0.18% |
| 19 Jul 2023 | 170.93 | 170.00 | 171.80 | 169.13 | 958745 | 0.62% |
| 18 Jul 2023 | 169.87 | 170.37 | 172.33 | 169.27 | 956323 | -0.21% |
| 17 Jul 2023 | 170.23 | 170.00 | 171.03 | 169.33 | 610220 | -0.28% |
| 14 Jul 2023 | 170.70 | 172.00 | 172.00 | 170.27 | 579514 | 0.13% |
| 13 Jul 2023 | 170.47 | 171.27 | 171.63 | 169.17 | 694951 | 0.10% |
| 12 Jul 2023 | 170.30 | 170.67 | 170.97 | 169.43 | 821495 | 0.47% |
| 11 Jul 2023 | 169.50 | 170.77 | 170.77 | 168.67 | 607400 | -0.24% |
| 10 Jul 2023 | 169.90 | 169.33 | 171.30 | 168.90 | 881042 | 0.65% |
| 07 Jul 2023 | 168.80 | 167.33 | 169.27 | 167.00 | 1146678 | 1.28% |
| 06 Jul 2023 | 166.67 | 166.67 | 168.43 | 166.17 | 1060911 | 0.26% |
| 05 Jul 2023 | 166.23 | 164.83 | 167.33 | 164.20 | 1089199 | 1.17% |
| 04 Jul 2023 | 164.30 | 164.47 | 166.17 | 163.07 | 1513169 | 0.66% |
| 03 Jul 2023 | 163.23 | 164.00 | 165.00 | 162.40 | 1227666 | -0.04% |
| 30 Jun 2023 | 163.30 | 162.27 | 164.13 | 160.87 | 4233375 | 0.88% |
| 28 Jun 2023 | 161.87 | 163.03 | 163.67 | 160.73 | 6675427 | -0.71% |
| 27 Jun 2023 | 163.03 | 161.33 | 163.73 | 160.73 | 1414990 | 1.20% |
| 26 Jun 2023 | 161.10 | 162.67 | 163.83 | 160.53 | 857663 | -0.86% |
| 23 Jun 2023 | 162.50 | 164.67 | 164.67 | 161.77 | 1057462 | -1.50% |
| 22 Jun 2023 | 164.97 | 167.33 | 167.90 | 164.00 | 1503638 | -1.39% |
| 21 Jun 2023 | 167.30 | 168.43 | 168.97 | 166.03 | 1611845 | -0.49% |
| 20 Jun 2023 | 168.13 | 169.30 | 169.47 | 167.50 | 1170196 | -0.69% |
| 19 Jun 2023 | 169.30 | 169.67 | 170.27 | 168.33 | 1657845 | -0.14% |
| 16 Jun 2023 | 169.53 | 170.00 | 171.03 | 168.50 | 2381455 | 0.33% |
| 15 Jun 2023 | 168.97 | 168.87 | 169.50 | 167.83 | 1577723 | 0.14% |
| 14 Jun 2023 | 168.73 | 171.33 | 171.43 | 168.33 | 1058875 | -0.82% |
| 13 Jun 2023 | 170.13 | 170.40 | 171.60 | 168.83 | 1313146 | -0.16% |
| 12 Jun 2023 | 170.40 | 170.67 | 171.67 | 168.03 | 1094419 | -0.13% |
| 09 Jun 2023 | 170.63 | 169.90 | 171.07 | 167.73 | 971147 | 1.22% |
| 08 Jun 2023 | 168.57 | 169.63 | 170.23 | 168.07 | 911435 | -0.45% |
| 07 Jun 2023 | 169.33 | 169.37 | 170.00 | 168.37 | 955430 | -0.06% |
| 06 Jun 2023 | 169.43 | 170.27 | 170.33 | 169.07 | 326967 | 0.08% |
| 05 Jun 2023 | 169.30 | 169.00 | 170.40 | 168.00 | 1673476 | 1.58% |
| 02 Jun 2023 | 166.67 | 170.97 | 170.97 | 166.30 | 1563456 | -1.67% |
| 01 Jun 2023 | 169.50 | 170.97 | 172.13 | 169.33 | 1022080 | -1.17% |
| 31 May 2023 | 171.50 | 171.10 | 172.00 | 169.00 | 1376739 | 0.23% |
| 30 May 2023 | 171.10 | 171.13 | 173.73 | 170.73 | 984039 | -0.04% |
| 29 May 2023 | 171.17 | 174.03 | 175.20 | 170.87 | 1002603 | -1.44% |
| 26 May 2023 | 173.67 | 173.93 | 174.53 | 169.27 | 1881736 | -0.03% |
| 25 May 2023 | 173.73 | 176.00 | 179.80 | 171.47 | 3251945 | -3.36% |
| 24 May 2023 | 179.77 | 181.23 | 182.17 | 178.67 | 1109305 | 0.08% |
| 23 May 2023 | 179.63 | 177.30 | 180.33 | 174.73 | 844770 | 1.93% |
| 22 May 2023 | 176.23 | 177.47 | 178.93 | 175.40 | 939994 | -1.70% |
| 19 May 2023 | 179.27 | 179.63 | 182.70 | 177.70 | 1510079 | 0.34% |
| 18 May 2023 | 178.67 | 178.67 | 182.67 | 177.40 | 2982903 | 0.89% |
| 17 May 2023 | 177.10 | 175.20 | 178.57 | 174.53 | 2569993 | 1.76% |
| 16 May 2023 | 174.03 | 174.50 | 177.40 | 173.37 | 2574171 | 0.67% |
| 15 May 2023 | 172.87 | 170.13 | 173.67 | 170.00 | 1158382 | 1.27% |
| 12 May 2023 | 170.70 | 172.20 | 172.93 | 170.20 | 915524 | -1.08% |
| 11 May 2023 | 172.57 | 171.93 | 173.27 | 170.03 | 1636015 | -0.17% |
| 10 May 2023 | 172.87 | 169.47 | 173.67 | 169.40 | 1432415 | 2.07% |
| 09 May 2023 | 169.37 | 172.20 | 173.07 | 168.97 | 1366438 | -1.64% |
| 08 May 2023 | 172.20 | 169.40 | 173.77 | 169.40 | 1516621 | 2.07% |
| 05 May 2023 | 168.70 | 172.93 | 173.03 | 168.37 | 970736 | -1.98% |
| 04 May 2023 | 172.10 | 170.67 | 173.93 | 170.40 | 1570141 | 0.43% |
| 03 May 2023 | 171.37 | 170.67 | 173.97 | 170.23 | 1378199 | -0.37% |
| 02 May 2023 | 172.00 | 171.27 | 172.73 | 169.83 | 1352133 | 1.24% |
| 28 Apr 2023 | 169.90 | 172.00 | 173.07 | 169.63 | 1113714 | -0.78% |
| 27 Apr 2023 | 171.23 | 172.60 | 172.60 | 170.37 | 1254220 | -0.98% |
| 26 Apr 2023 | 172.93 | 169.07 | 173.33 | 169.03 | 1285849 | 2.28% |
| 25 Apr 2023 | 169.07 | 170.13 | 172.63 | 167.60 | 1761119 | -0.27% |
| 24 Apr 2023 | 169.53 | 170.67 | 171.47 | 169.00 | 763758 | -0.92% |
| 21 Apr 2023 | 171.10 | 169.53 | 171.77 | 166.93 | 1143923 | 1.26% |
| 20 Apr 2023 | 168.97 | 173.83 | 173.83 | 168.37 | 1658470 | -2.22% |
| 19 Apr 2023 | 172.80 | 174.53 | 178.53 | 172.07 | 2410365 | -2.11% |
| 18 Apr 2023 | 176.53 | 175.83 | 180.00 | 173.60 | 2752430 | 0.74% |
| 17 Apr 2023 | 175.23 | 174.70 | 179.13 | 173.50 | 2047248 | 0.90% |
| 13 Apr 2023 | 173.67 | 175.27 | 178.00 | 172.57 | 1557078 | -0.40% |
| 12 Apr 2023 | 174.37 | 171.33 | 175.27 | 170.07 | 1602975 | 2.49% |
| 11 Apr 2023 | 170.13 | 172.67 | 173.83 | 169.70 | 1103965 | -1.07% |
| 10 Apr 2023 | 171.97 | 170.97 | 173.03 | 167.70 | 1179776 | 1.28% |
| 06 Apr 2023 | 169.80 | 174.07 | 174.27 | 169.37 | 1531431 | -2.73% |
| 05 Apr 2023 | 174.57 | 176.67 | 177.17 | 174.07 | 1400276 | 0.93% |
| 03 Apr 2023 | 172.97 | 171.57 | 178.53 | 171.50 | 5119202 | 3.10% |
| 31 Mar 2023 | 167.77 | 173.87 | 175.30 | 166.40 | 2122307 | -4.30% |
| 29 Mar 2023 | 175.30 | 170.10 | 180.00 | 166.73 | 3821644 | 2.14% |
| 28 Mar 2023 | 171.63 | 167.60 | 173.13 | 165.50 | 1459751 | 3.02% |
| 27 Mar 2023 | 166.60 | 164.73 | 168.00 | 163.33 | 937271 | -0.36% |
| 24 Mar 2023 | 167.20 | 170.83 | 171.73 | 164.90 | 1204094 | -2.35% |
| 23 Mar 2023 | 171.23 | 167.03 | 172.00 | 165.73 | 1195521 | 2.45% |
| 22 Mar 2023 | 167.13 | 167.63 | 168.60 | 165.97 | 631046 | -0.18% |
| 21 Mar 2023 | 167.43 | 169.10 | 169.90 | 163.80 | 1644605 | 0.20% |
| 20 Mar 2023 | 167.10 | 170.60 | 170.60 | 166.00 | 737517 | -1.86% |
| 17 Mar 2023 | 170.27 | 167.80 | 174.00 | 165.70 | 1580080 | 2.37% |
| 16 Mar 2023 | 166.33 | 171.70 | 171.90 | 164.67 | 1940559 | -3.78% |
| 15 Mar 2023 | 172.87 | 166.77 | 173.93 | 160.00 | 2816392 | 3.87% |
| 14 Mar 2023 | 166.43 | 170.00 | 171.63 | 164.67 | 1292482 | -2.52% |
| 13 Mar 2023 | 170.73 | 174.47 | 174.47 | 168.83 | 1085009 | -1.64% |
| 10 Mar 2023 | 173.57 | 177.43 | 177.60 | 172.03 | 1724574 | -2.78% |
| 09 Mar 2023 | 178.53 | 177.03 | 181.00 | 175.43 | 2349746 | 0.39% |
| 08 Mar 2023 | 177.83 | 175.00 | 181.03 | 173.57 | 4467604 | 1.58% |
| 06 Mar 2023 | 175.07 | 171.57 | 176.67 | 171.07 | 2291369 | 2.40% |
| 03 Mar 2023 | 170.97 | 171.67 | 172.60 | 170.10 | 761320 | -0.43% |
| 02 Mar 2023 | 171.70 | 172.53 | 173.00 | 168.63 | 1479720 | -0.35% |
| 01 Mar 2023 | 172.30 | 164.67 | 173.33 | 164.30 | 2831230 | 4.61% |
| 28 Feb 2023 | 164.70 | 164.30 | 167.17 | 161.53 | 1891450 | 0.69% |
| 27 Feb 2023 | 163.57 | 161.93 | 164.00 | 158.97 | 1510429 | 0.91% |
| 24 Feb 2023 | 162.10 | 165.20 | 165.20 | 161.37 | 900959 | -1.08% |
| 23 Feb 2023 | 163.87 | 164.67 | 165.80 | 162.67 | 1957275 | -1.16% |
| 22 Feb 2023 | 165.80 | 163.93 | 167.77 | 161.70 | 2874767 | -2.40% |
| 21 Feb 2023 | 169.87 | 172.03 | 172.07 | 169.23 | 1400141 | -1.68% |
| 20 Feb 2023 | 172.77 | 175.33 | 175.87 | 169.93 | 1955276 | -0.63% |
| 17 Feb 2023 | 173.87 | 173.83 | 176.53 | 172.00 | 3293959 | 0.16% |
| 16 Feb 2023 | 173.60 | 168.33 | 175.13 | 166.83 | 7666005 | 5.04% |
| 15 Feb 2023 | 165.27 | 169.33 | 169.43 | 164.07 | 3842795 | -3.84% |
| 14 Feb 2023 | 171.87 | 163.33 | 175.20 | 163.33 | 12116861 | 6.97% |
| 13 Feb 2023 | 160.67 | 156.67 | 162.00 | 155.43 | 10054388 | 7.81% |
| 10 Feb 2023 | 149.03 | 152.47 | 152.47 | 148.67 | 876530 | -2.42% |
| 09 Feb 2023 | 152.73 | 154.47 | 156.23 | 151.37 | 1165964 | -1.15% |
| 08 Feb 2023 | 154.50 | 150.77 | 155.57 | 150.73 | 1391969 | 3.00% |
| 07 Feb 2023 | 150.00 | 144.27 | 150.67 | 143.90 | 1595242 | 4.51% |
| 06 Feb 2023 | 143.53 | 143.07 | 145.00 | 140.13 | 1178140 | -0.46% |
| 03 Feb 2023 | 144.20 | 150.00 | 150.80 | 142.67 | 1622719 | -4.01% |
| 02 Feb 2023 | 150.23 | 149.87 | 151.93 | 146.90 | 1161178 | 0.24% |
| 01 Feb 2023 | 149.87 | 156.60 | 156.87 | 146.73 | 1593746 | -3.50% |
| 31 Jan 2023 | 155.30 | 156.67 | 158.23 | 154.67 | 753939 | -1.90% |
| 30 Jan 2023 | 158.30 | 158.67 | 159.33 | 154.83 | 591549 | -0.69% |
| 27 Jan 2023 | 159.40 | 157.27 | 161.80 | 150.67 | 953122 | 1.40% |
| 25 Jan 2023 | 157.20 | 159.83 | 159.83 | 155.80 | 482688 | -1.44% |
| 24 Jan 2023 | 159.50 | 160.93 | 161.53 | 158.83 | 495787 | -0.37% |
| 23 Jan 2023 | 160.10 | 157.83 | 161.33 | 156.77 | 1042330 | 1.96% |
| 20 Jan 2023 | 157.03 | 156.33 | 158.33 | 154.53 | 768126 | 0.40% |
| 19 Jan 2023 | 156.40 | 154.17 | 157.20 | 153.07 | 752751 | 0.62% |
| 18 Jan 2023 | 155.43 | 150.67 | 157.33 | 150.67 | 2149168 | 3.21% |
| 17 Jan 2023 | 150.60 | 150.53 | 152.00 | 148.67 | 964110 | 0.31% |
| 16 Jan 2023 | 150.13 | 149.83 | 151.10 | 149.40 | 641752 | 0.83% |
| 13 Jan 2023 | 148.90 | 150.83 | 151.63 | 147.77 | 1342089 | -0.78% |
| 12 Jan 2023 | 150.07 | 150.00 | 152.63 | 148.93 | 2309329 | 1.01% |
| 11 Jan 2023 | 148.57 | 142.63 | 149.93 | 142.63 | 2945773 | 4.16% |
| 10 Jan 2023 | 142.63 | 140.67 | 143.13 | 140.67 | 1087614 | 1.03% |
| 09 Jan 2023 | 141.17 | 139.83 | 142.50 | 139.53 | 993345 | 1.42% |
| 06 Jan 2023 | 139.20 | 140.30 | 141.00 | 138.70 | 437045 | -0.76% |
| 05 Jan 2023 | 140.27 | 137.87 | 140.97 | 137.00 | 752732 | 1.20% |
| 04 Jan 2023 | 138.60 | 139.33 | 140.80 | 137.87 | 707475 | -1.61% |
| 03 Jan 2023 | 140.87 | 142.50 | 143.03 | 140.40 | 682928 | -1.63% |
| 02 Jan 2023 | 143.20 | 139.50 | 144.00 | 139.37 | 1473482 | 3.17% |
| 30 Dec 2022 | 138.80 | 138.37 | 139.80 | 138.37 | 348400 | 0.41% |
| 29 Dec 2022 | 138.23 | 138.53 | 140.23 | 137.47 | 428217 | -1.10% |
| 28 Dec 2022 | 139.77 | 140.00 | 140.97 | 138.97 | 322768 | -0.11% |
| 27 Dec 2022 | 139.93 | 135.40 | 140.60 | 135.40 | 836895 | 3.88% |
| 26 Dec 2022 | 134.70 | 132.53 | 135.17 | 131.90 | 434441 | 1.64% |
| 23 Dec 2022 | 132.53 | 132.77 | 134.47 | 131.00 | 1002790 | -2.10% |
| 22 Dec 2022 | 135.37 | 136.67 | 138.10 | 131.63 | 1157888 | -0.90% |
| 21 Dec 2022 | 136.60 | 140.00 | 140.70 | 136.03 | 553176 | -2.48% |
| 20 Dec 2022 | 140.07 | 141.27 | 141.90 | 138.80 | 560623 | -0.78% |
| 19 Dec 2022 | 141.17 | 143.13 | 143.40 | 140.30 | 588605 | -1.30% |
| 16 Dec 2022 | 143.03 | 143.33 | 145.33 | 142.33 | 1784837 | 0.73% |
| 15 Dec 2022 | 142.00 | 143.87 | 145.73 | 141.70 | 1144074 | -0.42% |
| 14 Dec 2022 | 142.60 | 138.63 | 143.93 | 138.43 | 2028039 | 2.86% |
| 13 Dec 2022 | 138.63 | 136.67 | 139.67 | 136.40 | 944760 | 2.06% |
| 12 Dec 2022 | 135.83 | 136.43 | 136.67 | 133.80 | 916136 | -0.44% |
| 09 Dec 2022 | 136.43 | 139.33 | 139.87 | 135.63 | 1080545 | -2.06% |
| 08 Dec 2022 | 139.30 | 139.03 | 142.00 | 138.67 | 519070 | -0.29% |
| 07 Dec 2022 | 139.70 | 139.33 | 140.53 | 138.43 | 876537 | -0.59% |
| 06 Dec 2022 | 140.53 | 140.60 | 142.13 | 139.47 | 1073558 | -0.57% |
| 05 Dec 2022 | 141.33 | 139.33 | 141.67 | 138.47 | 921322 | 1.97% |
| 02 Dec 2022 | 138.60 | 140.70 | 142.63 | 138.17 | 1732400 | 0.31% |
| 01 Dec 2022 | 138.17 | 138.07 | 139.27 | 136.97 | 754186 | 1.28% |
| 30 Nov 2022 | 136.43 | 136.00 | 141.33 | 135.83 | 2225716 | 0.34% |
| 29 Nov 2022 | 135.97 | 134.80 | 136.33 | 134.67 | 872184 | 0.59% |
| 28 Nov 2022 | 135.17 | 132.00 | 136.33 | 132.00 | 1031397 | 1.43% |
| 25 Nov 2022 | 133.27 | 131.43 | 134.00 | 131.43 | 641782 | 1.40% |
| 24 Nov 2022 | 131.43 | 129.47 | 131.90 | 129.47 | 887661 | 0.71% |
| 23 Nov 2022 | 130.50 | 129.47 | 132.13 | 129.47 | 532733 | 0.02% |
| 22 Nov 2022 | 130.47 | 131.57 | 132.60 | 129.80 | 718394 | -1.92% |
| 21 Nov 2022 | 133.03 | 134.63 | 134.63 | 131.17 | 968273 | -2.33% |
| 18 Nov 2022 | 136.20 | 134.80 | 136.60 | 134.80 | 887443 | 0.94% |
| 17 Nov 2022 | 134.93 | 135.93 | 136.60 | 134.37 | 995422 | -1.20% |
| 16 Nov 2022 | 136.57 | 134.97 | 137.23 | 134.77 | 1186995 | 1.16% |
| 15 Nov 2022 | 135.00 | 132.53 | 135.37 | 132.53 | 989665 | 0.95% |
| 14 Nov 2022 | 133.73 | 131.77 | 133.97 | 131.33 | 1245927 | 1.52% |
| 11 Nov 2022 | 131.73 | 132.63 | 133.63 | 130.83 | 1111046 | 0.92% |
| 10 Nov 2022 | 130.53 | 130.00 | 132.40 | 130.00 | 1452436 | -0.13% |
| 09 Nov 2022 | 130.70 | 130.40 | 131.07 | 129.73 | 945297 | 0.23% |
| 07 Nov 2022 | 130.40 | 130.00 | 130.67 | 129.60 | 435850 | 0.95% |
| 04 Nov 2022 | 129.17 | 129.23 | 130.93 | 129.00 | 729862 | -0.69% |
| 03 Nov 2022 | 130.07 | 128.83 | 130.50 | 128.83 | 597085 | 0.21% |
| 02 Nov 2022 | 129.80 | 131.80 | 131.80 | 128.40 | 1266069 | 1.11% |
| 01 Nov 2022 | 128.37 | 128.03 | 129.47 | 127.83 | 586903 | -0.23% |
| 31 Oct 2022 | 128.67 | 129.47 | 130.43 | 127.70 | 1034557 | -0.82% |
| 28 Oct 2022 | 129.73 | 124.67 | 130.00 | 124.67 | 2205325 | 3.93% |
| 27 Oct 2022 | 124.83 | 125.13 | 126.57 | 124.53 | 599288 | -0.06% |
| 25 Oct 2022 | 124.90 | 128.03 | 128.60 | 124.37 | 1129298 | -3.20% |
| 24 Oct 2022 | 129.03 | 129.00 | 130.07 | 128.67 | 108953 | 0.12% |
| 21 Oct 2022 | 128.87 | 128.83 | 129.97 | 128.07 | 835039 | -0.95% |
| 20 Oct 2022 | 130.10 | 124.40 | 130.67 | 124.10 | 5350210 | 3.25% |
| 19 Oct 2022 | 126.00 | 125.37 | 127.00 | 124.93 | 1096673 | -0.18% |
| 18 Oct 2022 | 126.23 | 123.00 | 126.57 | 123.00 | 1405188 | 2.63% |
| 17 Oct 2022 | 123.00 | 122.47 | 125.00 | 121.20 | 1431016 | -0.99% |
| 14 Oct 2022 | 124.23 | 126.67 | 127.33 | 123.33 | 1327613 | -1.43% |
| 13 Oct 2022 | 126.03 | 124.20 | 126.67 | 124.20 | 1092385 | 0.50% |
| 12 Oct 2022 | 125.40 | 124.00 | 126.83 | 124.00 | 1453974 | 0.46% |
| 11 Oct 2022 | 124.83 | 125.67 | 126.10 | 123.07 | 1703045 | -1.19% |
| 10 Oct 2022 | 126.33 | 125.37 | 127.10 | 124.37 | 1004106 | 0.77% |
| 07 Oct 2022 | 125.37 | 123.67 | 126.40 | 123.67 | 1510021 | 0.56% |
| 06 Oct 2022 | 124.67 | 124.67 | 126.20 | 123.00 | 1311149 | 1.69% |
| 04 Oct 2022 | 122.60 | 120.97 | 123.17 | 120.73 | 917526 | 2.06% |
| 03 Oct 2022 | 120.13 | 121.20 | 121.53 | 118.73 | 2852245 | 3.29% |
| 30 Sep 2022 | 116.30 | 115.43 | 117.43 | 112.23 | 3333201 | -0.71% |
| 29 Sep 2022 | 117.13 | 115.30 | 117.67 | 113.53 | 2469924 | 3.59% |
| 28 Sep 2022 | 113.07 | 115.60 | 116.97 | 111.90 | 1850562 | -3.17% |
| 27 Sep 2022 | 116.77 | 118.73 | 120.60 | 115.50 | 1679419 | -2.15% |
| 26 Sep 2022 | 119.33 | 121.27 | 122.47 | 117.70 | 1177287 | -3.20% |
| 23 Sep 2022 | 123.27 | 121.33 | 124.10 | 120.73 | 1583223 | 1.23% |
| 22 Sep 2022 | 121.77 | 122.27 | 123.80 | 121.50 | 915365 | -1.42% |
| 21 Sep 2022 | 123.53 | 122.53 | 124.40 | 122.53 | 1004461 | 0.08% |
| 20 Sep 2022 | 123.43 | 123.67 | 125.73 | 122.93 | 777824 | -0.03% |
| 19 Sep 2022 | 123.47 | 125.37 | 126.47 | 123.00 | 970306 | -0.96% |
| 16 Sep 2022 | 124.67 | 125.50 | 127.27 | 123.33 | 1830606 | -0.66% |
| 15 Sep 2022 | 125.50 | 127.30 | 127.93 | 125.20 | 1589260 | -2.41% |
| 14 Sep 2022 | 128.60 | 128.67 | 130.27 | 128.33 | 1186110 | -0.98% |
| 13 Sep 2022 | 129.87 | 131.03 | 131.60 | 129.20 | 1163774 | -0.71% |
| 12 Sep 2022 | 130.80 | 129.47 | 131.63 | 129.47 | 1302268 | 1.21% |
| 09 Sep 2022 | 129.23 | 129.33 | 130.10 | 129.07 | 696997 | -0.05% |
| 08 Sep 2022 | 129.30 | 129.83 | 130.50 | 128.80 | 1049315 | -0.82% |
| 07 Sep 2022 | 130.37 | 128.27 | 130.63 | 127.50 | 1135759 | 0.98% |
| 06 Sep 2022 | 129.10 | 130.23 | 131.53 | 128.83 | 1558539 | 0.10% |
| 05 Sep 2022 | 128.97 | 127.93 | 129.67 | 127.40 | 1111889 | 1.42% |
| 02 Sep 2022 | 127.17 | 128.03 | 129.00 | 126.80 | 1566457 | -0.88% |
| 01 Sep 2022 | 128.30 | 126.67 | 128.60 | 125.77 | 1023881 | -0.18% |
| 30 Aug 2022 | 128.53 | 127.73 | 129.13 | 127.57 | 1440495 | 2.31% |
| 29 Aug 2022 | 125.63 | 124.03 | 127.00 | 124.03 | 1351510 | -1.47% |
| 26 Aug 2022 | 127.50 | 127.33 | 128.53 | 127.03 | 847845 | 0.05% |
| 25 Aug 2022 | 127.43 | 128.67 | 129.30 | 126.87 | 1259866 | 0.13% |
| 24 Aug 2022 | 127.27 | 124.67 | 128.27 | 124.33 | 2992726 | 3.22% |
| 23 Aug 2022 | 123.30 | 122.97 | 124.97 | 122.80 | 1448996 | 0.11% |
| 22 Aug 2022 | 123.17 | 125.33 | 125.60 | 122.70 | 1795597 | -2.40% |
| 19 Aug 2022 | 126.20 | 129.40 | 129.47 | 125.33 | 2869719 | -1.23% |
| 18 Aug 2022 | 127.77 | 126.53 | 129.40 | 126.40 | 2521236 | 0.66% |
| 17 Aug 2022 | 126.93 | 126.73 | 127.67 | 126.07 | 1536178 | -0.16% |
| 16 Aug 2022 | 127.13 | 127.33 | 128.70 | 126.67 | 1649393 | 0.18% |
| 12 Aug 2022 | 126.90 | 126.47 | 129.73 | 126.00 | 4029464 | 1.28% |
| 11 Aug 2022 | 125.30 | 126.40 | 127.40 | 124.20 | 3096820 | 0.56% |
| 10 Aug 2022 | 124.60 | 131.73 | 132.67 | 123.77 | 3719019 | -5.58% |
| 08 Aug 2022 | 131.97 | 129.33 | 134.00 | 127.20 | 3164450 | 0.08% |
| 05 Aug 2022 | 131.87 | 125.30 | 136.67 | 124.33 | 5498033 | 5.24% |
| 04 Aug 2022 | 125.30 | 125.67 | 127.10 | 124.00 | 747977 | -0.74% |
| 03 Aug 2022 | 126.23 | 126.67 | 127.87 | 125.73 | 767789 | -0.58% |
| 02 Aug 2022 | 126.97 | 126.57 | 128.30 | 126.00 | 1411201 | -1.75% |
| 01 Aug 2022 | 129.23 | 126.60 | 129.67 | 125.53 | 1870569 | 2.02% |
| 29 Jul 2022 | 126.67 | 124.67 | 127.33 | 124.03 | 2314762 | 1.82% |
| 28 Jul 2022 | 124.40 | 124.93 | 125.67 | 122.87 | 1480381 | -0.16% |
| 27 Jul 2022 | 124.60 | 122.77 | 125.33 | 121.37 | 1382562 | 1.33% |
| 26 Jul 2022 | 122.97 | 126.33 | 126.67 | 122.33 | 1808231 | -1.09% |
| 25 Jul 2022 | 124.33 | 130.00 | 130.00 | 123.90 | 2442386 | -4.63% |
| 22 Jul 2022 | 130.37 | 134.93 | 134.93 | 129.67 | 1671047 | -2.59% |
| 21 Jul 2022 | 133.83 | 131.70 | 134.87 | 130.73 | 2177270 | 1.67% |
| 20 Jul 2022 | 131.63 | 131.67 | 135.33 | 130.67 | 7582750 | 5.81% |
| 19 Jul 2022 | 124.40 | 124.67 | 126.23 | 123.37 | 2160520 | 1.11% |
| 18 Jul 2022 | 123.03 | 121.53 | 123.60 | 121.50 | 1278920 | 1.26% |
| 15 Jul 2022 | 121.50 | 120.93 | 122.33 | 116.67 | 3054225 | 2.38% |
| 14 Jul 2022 | 118.67 | 124.60 | 127.73 | 118.00 | 5069058 | -4.01% |
| 13 Jul 2022 | 123.63 | 119.10 | 124.67 | 118.70 | 3319501 | 1.09% |
| 12 Jul 2022 | 122.30 | 123.33 | 126.53 | 120.83 | 2535524 | -1.69% |
| 11 Jul 2022 | 124.40 | 123.33 | 125.20 | 121.13 | 2293117 | 1.30% |
| 08 Jul 2022 | 122.80 | 120.30 | 125.87 | 119.23 | 7001172 | 4.33% |
| 07 Jul 2022 | 117.70 | 116.00 | 119.87 | 114.80 | 7084426 | 1.35% |
| 06 Jul 2022 | 116.13 | 124.00 | 124.30 | 114.70 | 14573467 | -8.61% |
| 05 Jul 2022 | 127.07 | 134.00 | 135.57 | 126.27 | 10113786 | -5.47% |
| 04 Jul 2022 | 134.43 | 141.43 | 142.63 | 130.50 | 13354129 | -5.71% |
| 01 Jul 2022 | 142.57 | 163.67 | 166.30 | 140.03 | 16490601 | -14.97% |
| 30 Jun 2022 | 167.67 | 173.33 | 175.33 | 164.87 | 4587894 | -3.86% |
| 29 Jun 2022 | 174.40 | 165.33 | 175.63 | 162.77 | 10212551 | 4.79% |
| 28 Jun 2022 | 166.43 | 157.80 | 168.60 | 157.80 | 7691863 | 6.91% |
| 27 Jun 2022 | 155.67 | 160.43 | 162.33 | 153.33 | 3038318 | -2.91% |
| 24 Jun 2022 | 160.33 | 158.03 | 162.17 | 155.67 | 4054538 | 1.46% |
| 23 Jun 2022 | 158.03 | 148.00 | 161.80 | 147.33 | 5161001 | 5.37% |
| 22 Jun 2022 | 149.97 | 149.80 | 159.27 | 146.83 | 8276441 | -2.32% |
| 21 Jun 2022 | 153.53 | 154.67 | 156.60 | 149.43 | 4783059 | 1.45% |
| 20 Jun 2022 | 151.33 | 164.00 | 165.93 | 145.67 | 7833270 | -10.86% |
| 17 Jun 2022 | 169.77 | 174.40 | 176.63 | 167.47 | 4213900 | -3.87% |
| 16 Jun 2022 | 176.60 | 183.33 | 184.67 | 170.37 | 5650951 | -2.27% |
| 15 Jun 2022 | 180.70 | 181.23 | 184.50 | 175.37 | 4453663 | 1.08% |
| 14 Jun 2022 | 178.77 | 189.77 | 192.33 | 176.00 | 4037790 | -5.80% |
| 13 Jun 2022 | 189.77 | 198.33 | 198.33 | 187.67 | 4168178 | -5.18% |
| 10 Jun 2022 | 200.13 | 198.20 | 204.00 | 194.73 | 10593755 | 0.97% |
| 09 Jun 2022 | 198.20 | 188.17 | 204.00 | 188.03 | 28835734 | 6.16% |
| 08 Jun 2022 | 186.70 | 186.67 | 191.27 | 184.87 | 8803406 | -2.18% |
| 07 Jun 2022 | 190.87 | 186.00 | 200.80 | 182.90 | 30348752 | 2.66% |
| 06 Jun 2022 | 185.93 | 170.10 | 189.67 | 169.07 | 14799240 | 11.14% |
| 03 Jun 2022 | 167.30 | 168.67 | 171.53 | 165.13 | 2489112 | 0.24% |
| 02 Jun 2022 | 166.90 | 162.67 | 168.33 | 160.07 | 3293146 | 2.25% |
| 01 Jun 2022 | 163.23 | 160.27 | 167.33 | 159.50 | 3518942 | 2.68% |
| 31 May 2022 | 158.97 | 151.67 | 160.40 | 151.13 | 3140328 | 6.05% |
| 30 May 2022 | 149.90 | 150.67 | 153.07 | 146.23 | 2008230 | 3.14% |
| 27 May 2022 | 145.33 | 154.20 | 154.33 | 143.70 | 1096426 | -4.28% |
| 26 May 2022 | 151.83 | 153.27 | 153.80 | 149.50 | 417949 | -0.46% |
| 25 May 2022 | 152.53 | 152.30 | 154.97 | 151.03 | 620405 | 0.13% |
| 24 May 2022 | 152.33 | 154.83 | 157.97 | 151.33 | 385463 | -1.61% |
| 23 May 2022 | 154.83 | 160.63 | 160.67 | 154.00 | 965628 | -2.99% |
| 20 May 2022 | 159.60 | 160.67 | 161.00 | 157.80 | 851246 | -0.75% |
| 19 May 2022 | 160.80 | 155.13 | 161.80 | 152.70 | 1292297 | 1.05% |
| 18 May 2022 | 159.13 | 161.83 | 163.73 | 156.33 | 2229839 | -1.18% |
| 17 May 2022 | 161.03 | 150.67 | 165.33 | 148.83 | 4887592 | 8.46% |
| 16 May 2022 | 148.47 | 147.00 | 149.87 | 146.73 | 614323 | 1.02% |
| 13 May 2022 | 146.97 | 151.00 | 151.00 | 145.90 | 1004800 | -1.18% |
| 12 May 2022 | 148.73 | 147.00 | 150.63 | 144.07 | 1418183 | 1.18% |
| 11 May 2022 | 147.00 | 143.13 | 149.47 | 140.50 | 1904619 | 2.44% |
| 10 May 2022 | 143.50 | 155.80 | 156.03 | 142.57 | 2081217 | -8.95% |
| 09 May 2022 | 157.60 | 152.27 | 159.03 | 150.07 | 1688180 | 2.83% |
| 06 May 2022 | 153.27 | 150.97 | 155.90 | 148.43 | 2665033 | 1.35% |
| 05 May 2022 | 151.23 | 150.60 | 154.00 | 149.53 | 1625095 | 2.27% |
| 04 May 2022 | 147.87 | 147.33 | 150.33 | 147.33 | 1214667 | 0.96% |
| 02 May 2022 | 146.47 | 152.30 | 153.00 | 146.07 | 1414628 | -3.83% |
| 29 Apr 2022 | 152.30 | 154.93 | 156.50 | 151.40 | 1239173 | -0.44% |
| 28 Apr 2022 | 152.97 | 154.60 | 157.93 | 152.00 | 1505189 | -0.67% |
| 27 Apr 2022 | 154.00 | 157.33 | 160.00 | 153.40 | 1447535 | -1.72% |
| 26 Apr 2022 | 156.70 | 156.53 | 161.00 | 155.73 | 2041695 | 0.90% |
| 25 Apr 2022 | 155.30 | 156.67 | 159.27 | 153.37 | 1532811 | -2.49% |
| 22 Apr 2022 | 159.27 | 158.93 | 164.93 | 158.07 | 2204856 | -0.46% |
| 21 Apr 2022 | 160.00 | 163.33 | 163.87 | 159.03 | 1664082 | -0.70% |
| 20 Apr 2022 | 161.13 | 162.67 | 165.90 | 159.87 | 2754423 | 0.56% |
| 19 Apr 2022 | 160.23 | 158.67 | 167.33 | 157.70 | 5189690 | 1.91% |
| 18 Apr 2022 | 157.23 | 158.67 | 160.00 | 156.27 | 1195135 | 1.24% |
| 13 Apr 2022 | 155.30 | 156.60 | 159.57 | 154.33 | 1603753 | 1.13% |
| 12 Apr 2022 | 153.57 | 157.30 | 158.67 | 152.67 | 1390237 | -2.18% |
| 11 Apr 2022 | 157.00 | 156.67 | 159.00 | 156.30 | 883385 | 0.24% |
| 08 Apr 2022 | 156.63 | 160.20 | 160.20 | 156.20 | 799035 | -1.26% |
| 07 Apr 2022 | 158.63 | 158.33 | 162.43 | 158.03 | 1340746 | 0.29% |
| 06 Apr 2022 | 158.17 | 158.93 | 161.27 | 157.60 | 1118406 | -0.27% |
| 05 Apr 2022 | 158.60 | 160.07 | 160.57 | 158.00 | 703644 | 0.32% |
| 04 Apr 2022 | 158.10 | 159.23 | 162.93 | 157.50 | 1077414 | -0.71% |
| 01 Apr 2022 | 159.23 | 159.00 | 161.03 | 156.83 | 3693530 | 0.19% |
| 31 Mar 2022 | 158.93 | 152.60 | 159.83 | 152.17 | 1904718 | 4.70% |
| 30 Mar 2022 | 151.80 | 154.40 | 154.50 | 149.37 | 1547859 | -1.79% |
| 29 Mar 2022 | 154.57 | 155.67 | 156.67 | 152.13 | 1064260 | -0.74% |
| 28 Mar 2022 | 155.73 | 157.07 | 159.33 | 155.00 | 992536 | -0.45% |
| 25 Mar 2022 | 156.43 | 156.67 | 157.80 | 154.67 | 1150658 | -0.34% |
| 24 Mar 2022 | 156.97 | 156.67 | 159.23 | 155.03 | 3198005 | 2.55% |
| 23 Mar 2022 | 153.07 | 156.67 | 156.67 | 152.27 | 1300988 | -0.33% |
| 22 Mar 2022 | 153.57 | 158.67 | 162.30 | 152.67 | 3100689 | -1.22% |
| 21 Mar 2022 | 155.47 | 148.67 | 157.20 | 148.20 | 3645954 | 6.05% |
| 17 Mar 2022 | 146.60 | 159.33 | 159.60 | 144.73 | 4690578 | -6.15% |
| 16 Mar 2022 | 156.20 | 152.00 | 157.93 | 151.37 | 2125819 | 2.74% |
| 15 Mar 2022 | 152.03 | 150.67 | 153.83 | 148.80 | 1307044 | -1.32% |
| 14 Mar 2022 | 154.07 | 156.67 | 159.90 | 153.53 | 1210294 | -1.99% |
| 11 Mar 2022 | 157.20 | 157.30 | 158.83 | 156.17 | 1293487 | 0.24% |
| 10 Mar 2022 | 156.83 | 160.57 | 160.67 | 155.97 | 3384835 | -3.35% |
| 09 Mar 2022 | 162.27 | 167.03 | 168.17 | 161.70 | 1863229 | -1.01% |
| 08 Mar 2022 | 163.93 | 168.80 | 169.37 | 161.43 | 2396862 | -1.32% |
| 07 Mar 2022 | 166.13 | 167.33 | 171.60 | 163.53 | 6788037 | 1.86% |
| 04 Mar 2022 | 163.10 | 167.33 | 171.80 | 161.13 | 3855431 | -0.26% |
| 03 Mar 2022 | 163.53 | 168.17 | 175.27 | 162.33 | 7819565 | 0.33% |
| 02 Mar 2022 | 163.00 | 154.93 | 164.33 | 152.17 | 6800849 | 9.67% |
| 28 Feb 2022 | 148.63 | 150.33 | 150.47 | 147.33 | 1049532 | 0.45% |
| 25 Feb 2022 | 147.97 | 148.67 | 151.73 | 145.00 | 2294511 | 1.47% |
| 24 Feb 2022 | 145.83 | 147.00 | 150.93 | 143.60 | 3605130 | -0.80% |
| 23 Feb 2022 | 147.00 | 148.60 | 150.30 | 145.13 | 576788 | 0.00% |
| 22 Feb 2022 | 147.00 | 147.83 | 150.17 | 144.10 | 1242203 | -2.15% |
| 21 Feb 2022 | 150.23 | 153.87 | 154.23 | 150.00 | 670369 | -2.00% |
| 18 Feb 2022 | 153.30 | 154.60 | 155.77 | 152.43 | 281226 | -0.84% |
| 17 Feb 2022 | 154.60 | 153.40 | 157.33 | 153.40 | 1391522 | 0.37% |
| 16 Feb 2022 | 154.03 | 150.00 | 155.27 | 150.00 | 2293542 | 2.82% |
| 15 Feb 2022 | 149.80 | 154.00 | 154.00 | 149.43 | 1514286 | -0.47% |
| 14 Feb 2022 | 150.50 | 153.53 | 157.13 | 150.00 | 1860877 | -1.51% |
| 11 Feb 2022 | 152.80 | 152.00 | 155.60 | 151.33 | 1760936 | -0.44% |
| 10 Feb 2022 | 153.47 | 154.77 | 155.70 | 153.07 | 370009 | -0.84% |
| 09 Feb 2022 | 154.77 | 154.00 | 156.67 | 152.30 | 800673 | 0.91% |
| 08 Feb 2022 | 153.37 | 153.43 | 156.50 | 147.70 | 969686 | -0.49% |
| 07 Feb 2022 | 154.13 | 150.00 | 156.67 | 149.97 | 1285820 | 2.75% |
| 04 Feb 2022 | 150.00 | 156.00 | 160.63 | 149.33 | 1444856 | -2.68% |
| 03 Feb 2022 | 154.13 | 155.67 | 161.07 | 153.33 | 1304172 | -0.99% |
| 02 Feb 2022 | 155.67 | 156.00 | 158.33 | 154.07 | 521077 | -0.10% |
| 01 Feb 2022 | 155.83 | 160.57 | 160.57 | 155.00 | 932659 | -2.47% |
| 31 Jan 2022 | 159.77 | 155.33 | 160.47 | 154.33 | 1804164 | 3.95% |
| 28 Jan 2022 | 153.70 | 154.13 | 158.33 | 153.27 | 905552 | 0.31% |
| 27 Jan 2022 | 153.23 | 150.33 | 157.27 | 149.00 | 4040568 | 2.24% |
| 25 Jan 2022 | 149.87 | 143.93 | 150.67 | 141.90 | 763453 | 3.45% |
| 24 Jan 2022 | 144.87 | 148.00 | 151.00 | 143.77 | 1212933 | -1.74% |
| 21 Jan 2022 | 147.43 | 148.47 | 151.27 | 145.60 | 2316765 | -1.14% |
| 20 Jan 2022 | 149.13 | 149.93 | 151.57 | 148.43 | 693008 | -0.53% |
| 19 Jan 2022 | 149.93 | 151.00 | 153.90 | 149.37 | 1808821 | 0.37% |
| 18 Jan 2022 | 149.37 | 150.90 | 153.17 | 147.37 | 1128240 | -0.27% |
| 17 Jan 2022 | 149.77 | 148.00 | 153.23 | 148.00 | 1901213 | 2.67% |
| 14 Jan 2022 | 145.87 | 147.07 | 148.23 | 145.30 | 752371 | -1.39% |
| 13 Jan 2022 | 147.93 | 148.00 | 149.97 | 147.33 | 1474006 | 0.58% |
| 12 Jan 2022 | 147.07 | 144.67 | 148.33 | 143.73 | 2641749 | 3.57% |
| 11 Jan 2022 | 142.00 | 144.07 | 145.07 | 141.13 | 1185100 | -0.93% |
| 10 Jan 2022 | 143.33 | 142.70 | 147.33 | 142.00 | 2385921 | 0.44% |
| 07 Jan 2022 | 142.70 | 133.13 | 143.97 | 132.73 | 8184529 | 8.19% |
| 06 Jan 2022 | 131.90 | 128.93 | 132.67 | 127.60 | 1323946 | 1.48% |
| 05 Jan 2022 | 129.97 | 132.60 | 132.63 | 129.37 | 848201 | -1.01% |
| 04 Jan 2022 | 131.30 | 132.67 | 135.00 | 129.97 | 1169971 | -0.93% |
| 03 Jan 2022 | 132.53 | 132.60 | 135.07 | 130.97 | 968979 | -0.05% |
| 31 Dec 2021 | 132.60 | 133.07 | 134.87 | 129.37 | 1944926 | -1.34% |
| 30 Dec 2021 | 134.40 | 124.53 | 140.87 | 124.47 | 6815932 | 8.98% |
| 29 Dec 2021 | 123.33 | 124.67 | 127.60 | 122.13 | 1300470 | -1.07% |
| 28 Dec 2021 | 124.67 | 119.97 | 126.13 | 119.00 | 1722328 | 6.71% |
| 27 Dec 2021 | 116.83 | 117.33 | 117.67 | 115.40 | 402709 | -0.91% |
| 24 Dec 2021 | 117.90 | 120.67 | 121.37 | 117.43 | 460572 | -1.81% |
| 23 Dec 2021 | 120.07 | 122.60 | 122.63 | 118.50 | 649968 | -0.69% |
| 22 Dec 2021 | 120.90 | 123.47 | 123.47 | 120.23 | 649556 | -1.01% |
| 21 Dec 2021 | 122.13 | 115.80 | 124.93 | 114.93 | 1573431 | 6.26% |
| 20 Dec 2021 | 114.93 | 126.67 | 126.67 | 113.07 | 1682616 | -9.27% |
| 17 Dec 2021 | 126.67 | 130.53 | 131.23 | 124.17 | 1181137 | -3.08% |
| 16 Dec 2021 | 130.70 | 134.20 | 134.90 | 130.00 | 958993 | -2.10% |
| 15 Dec 2021 | 133.50 | 132.93 | 135.87 | 132.70 | 905086 | 0.15% |
| 14 Dec 2021 | 133.30 | 134.27 | 135.27 | 132.67 | 644894 | -1.96% |
| 13 Dec 2021 | 135.97 | 137.93 | 139.20 | 135.00 | 411368 | -0.53% |
| 10 Dec 2021 | 136.70 | 139.33 | 139.60 | 136.23 | 554554 | -2.13% |
| 09 Dec 2021 | 139.67 | 142.93 | 143.93 | 139.33 | 913271 | -1.59% |
| 08 Dec 2021 | 141.93 | 144.13 | 145.10 | 140.43 | 488122 | -0.19% |
| 07 Dec 2021 | 142.20 | 144.90 | 144.97 | 141.67 | 320326 | -0.68% |
| 06 Dec 2021 | 143.17 | 144.13 | 144.90 | 142.40 | 539540 | -0.56% |
| 03 Dec 2021 | 143.97 | 145.33 | 146.67 | 142.80 | 613785 | -1.28% |
| 02 Dec 2021 | 145.83 | 142.67 | 146.60 | 141.17 | 1046171 | 2.05% |
| 01 Dec 2021 | 142.90 | 142.00 | 147.03 | 141.37 | 1404024 | 1.28% |
| 30 Nov 2021 | 141.10 | 135.50 | 142.73 | 135.43 | 1891970 | 4.13% |
| 29 Nov 2021 | 135.50 | 128.13 | 136.63 | 126.67 | 1411926 | 2.36% |
| 26 Nov 2021 | 132.37 | 135.17 | 137.27 | 131.33 | 1388100 | -2.40% |
| 25 Nov 2021 | 135.63 | 136.47 | 139.07 | 134.80 | 692419 | 0.24% |
| 24 Nov 2021 | 135.30 | 133.33 | 136.73 | 132.73 | 992252 | 2.87% |
| 23 Nov 2021 | 131.53 | 130.60 | 133.33 | 127.93 | 906746 | 0.94% |
| 22 Nov 2021 | 130.30 | 142.27 | 143.30 | 129.40 | 2008015 | -8.24% |
| 18 Nov 2021 | 142.00 | 146.20 | 146.50 | 141.50 | 920702 | -3.18% |
| 17 Nov 2021 | 146.67 | 147.07 | 149.47 | 145.47 | 578796 | -1.32% |
| 16 Nov 2021 | 148.63 | 148.67 | 149.33 | 146.80 | 444852 | 0.51% |
| 15 Nov 2021 | 147.87 | 147.93 | 150.67 | 146.83 | 555941 | -0.04% |
| 12 Nov 2021 | 147.93 | 148.73 | 149.27 | 147.30 | 2027151 | 2.42% |
| 11 Nov 2021 | 144.43 | 146.27 | 149.97 | 144.07 | 1213208 | -2.39% |
| 10 Nov 2021 | 147.97 | 148.13 | 150.80 | 146.67 | 726050 | 0.09% |
| 09 Nov 2021 | 147.83 | 148.97 | 152.67 | 146.23 | 1101940 | -0.23% |
| 08 Nov 2021 | 148.17 | 147.33 | 149.27 | 145.37 | 530880 | 0.91% |
| 04 Nov 2021 | 146.83 | 145.90 | 147.63 | 145.90 | 84133 | 1.40% |
| 03 Nov 2021 | 144.80 | 147.30 | 147.67 | 144.07 | 1260488 | -1.70% |
| 02 Nov 2021 | 147.30 | 150.60 | 151.93 | 146.67 | 1394460 | -1.95% |
| 01 Nov 2021 | 150.23 | 146.00 | 151.90 | 146.00 | 970108 | 0.13% |
| 29 Oct 2021 | 150.03 | 145.33 | 151.33 | 144.67 | 2424541 | 3.11% |
| 28 Oct 2021 | 145.50 | 144.70 | 149.17 | 143.33 | 1162716 | -1.76% |
| 27 Oct 2021 | 148.10 | 145.87 | 149.77 | 144.77 | 1340242 | 0.75% |
| 26 Oct 2021 | 147.00 | 150.63 | 151.40 | 144.13 | 2279317 | -2.08% |
| 25 Oct 2021 | 150.13 | 140.37 | 152.30 | 140.37 | 3508937 | 7.52% |
| 22 Oct 2021 | 139.63 | 147.33 | 148.00 | 138.47 | 1422076 | -3.48% |
| 21 Oct 2021 | 144.67 | 154.67 | 156.03 | 140.70 | 12381349 | -4.97% |
| 20 Oct 2021 | 152.23 | 155.27 | 155.70 | 150.07 | 741784 | -2.21% |
| 19 Oct 2021 | 155.67 | 157.33 | 159.30 | 154.93 | 701969 | -0.87% |
| 18 Oct 2021 | 157.03 | 160.67 | 161.03 | 156.43 | 1521018 | 0.15% |
| 14 Oct 2021 | 156.80 | 153.33 | 162.00 | 153.30 | 2072136 | 2.40% |
| 13 Oct 2021 | 153.13 | 156.73 | 157.00 | 152.67 | 1075013 | -2.23% |
| 12 Oct 2021 | 156.63 | 159.60 | 160.37 | 156.30 | 1000681 | -1.86% |
| 11 Oct 2021 | 159.60 | 161.07 | 162.40 | 158.70 | 975925 | -0.14% |
| 08 Oct 2021 | 159.83 | 164.57 | 165.97 | 159.40 | 1575282 | -1.11% |
| 07 Oct 2021 | 161.63 | 167.27 | 167.90 | 160.93 | 1309185 | -2.46% |
| 06 Oct 2021 | 165.70 | 164.20 | 170.63 | 162.73 | 4800440 | 2.30% |
| 05 Oct 2021 | 161.97 | 162.93 | 167.97 | 161.37 | 4519649 | 0.56% |
| 04 Oct 2021 | 161.07 | 166.63 | 166.67 | 160.03 | 1611701 | -3.38% |
| 01 Oct 2021 | 166.70 | 174.00 | 178.53 | 165.30 | 4935553 | -3.90% |
| 30 Sep 2021 | 173.47 | 171.30 | 177.80 | 169.63 | 7095683 | 2.26% |
| 29 Sep 2021 | 169.63 | 154.93 | 176.67 | 152.67 | 10418003 | 9.09% |
| 28 Sep 2021 | 155.50 | 147.03 | 156.60 | 145.53 | 5413923 | 6.36% |
| 27 Sep 2021 | 146.20 | 146.40 | 147.30 | 144.73 | 983630 | 1.06% |
| 24 Sep 2021 | 144.67 | 144.20 | 146.30 | 143.10 | 1672423 | 1.47% |
| 23 Sep 2021 | 142.57 | 147.33 | 148.47 | 141.90 | 1711197 | -1.45% |
| 22 Sep 2021 | 144.67 | 140.00 | 146.53 | 139.47 | 2820662 | 3.88% |
| 21 Sep 2021 | 139.27 | 132.60 | 140.57 | 132.20 | 3430744 | 7.05% |
| 20 Sep 2021 | 130.10 | 133.13 | 135.90 | 128.87 | 1052258 | -2.33% |
| 17 Sep 2021 | 133.20 | 141.33 | 143.33 | 131.67 | 2810995 | -5.53% |
| 16 Sep 2021 | 141.00 | 139.00 | 142.20 | 139.00 | 1958389 | 2.75% |
| 15 Sep 2021 | 137.23 | 133.30 | 139.30 | 133.00 | 3174569 | 3.75% |
| 14 Sep 2021 | 132.27 | 129.60 | 133.80 | 129.57 | 1317149 | 2.61% |
| 13 Sep 2021 | 128.90 | 131.20 | 131.73 | 126.67 | 1146862 | -0.79% |
| 09 Sep 2021 | 129.93 | 126.00 | 132.57 | 124.80 | 3657307 | 2.77% |
| 08 Sep 2021 | 126.43 | 120.67 | 127.33 | 120.67 | 3236901 | 5.10% |
| 07 Sep 2021 | 120.30 | 118.00 | 120.67 | 117.70 | 671726 | 2.41% |
| 06 Sep 2021 | 117.47 | 117.57 | 119.67 | 116.73 | 722566 | -2.05% |
| 03 Sep 2021 | 119.93 | 120.53 | 122.00 | 119.33 | 864650 | 0.36% |
| 02 Sep 2021 | 119.50 | 118.97 | 120.27 | 118.90 | 284080 | -0.14% |
| 01 Sep 2021 | 119.67 | 121.20 | 121.20 | 118.73 | 754019 | -1.37% |
| 31 Aug 2021 | 121.33 | 115.93 | 124.67 | 115.47 | 2025284 | 4.57% |
| 30 Aug 2021 | 116.03 | 118.00 | 119.40 | 115.67 | 887909 | -1.42% |
| 27 Aug 2021 | 117.70 | 119.03 | 121.67 | 116.70 | 1026028 | -1.73% |
| 26 Aug 2021 | 119.77 | 117.73 | 121.47 | 117.00 | 4703587 | 2.04% |
| 25 Aug 2021 | 117.37 | 114.67 | 118.00 | 114.30 | 1822116 | 2.89% |
| 24 Aug 2021 | 114.07 | 113.33 | 114.40 | 112.73 | 1035768 | 1.76% |
| 23 Aug 2021 | 112.10 | 111.47 | 114.67 | 110.97 | 1501011 | 1.08% |
| 20 Aug 2021 | 110.90 | 108.00 | 112.67 | 107.73 | 612149 | 1.72% |
| 18 Aug 2021 | 109.03 | 112.00 | 113.40 | 107.53 | 857655 | -2.01% |
| 17 Aug 2021 | 111.27 | 108.60 | 111.83 | 107.27 | 1160400 | 2.36% |
| 16 Aug 2021 | 108.70 | 110.67 | 111.47 | 108.30 | 433731 | -1.98% |
| 13 Aug 2021 | 110.90 | 109.73 | 112.10 | 109.33 | 557567 | 1.12% |
| 12 Aug 2021 | 109.67 | 109.33 | 114.00 | 108.47 | 3331089 | 0.61% |
| 11 Aug 2021 | 109.00 | 107.93 | 109.97 | 106.53 | 635621 | 1.71% |
| 10 Aug 2021 | 107.17 | 110.37 | 110.67 | 106.00 | 302533 | -2.86% |
| 09 Aug 2021 | 110.33 | 111.33 | 111.87 | 104.87 | 451097 | -1.11% |
| 06 Aug 2021 | 111.57 | 109.27 | 112.07 | 108.57 | 852728 | 2.76% |
| 05 Aug 2021 | 108.57 | 110.03 | 110.03 | 107.77 | 228132 | -1.66% |
| 04 Aug 2021 | 110.40 | 111.27 | 111.27 | 109.83 | 418003 | -0.24% |
| 03 Aug 2021 | 110.67 | 109.73 | 111.23 | 108.87 | 758628 | 0.31% |
| 02 Aug 2021 | 110.33 | 112.60 | 112.63 | 109.73 | 353249 | -0.81% |
| 30 Jul 2021 | 111.23 | 108.90 | 112.33 | 108.03 | 634052 | 2.05% |
| 29 Jul 2021 | 109.00 | 109.27 | 109.60 | 107.57 | 516820 | 0.49% |
| 28 Jul 2021 | 108.47 | 106.80 | 109.20 | 105.70 | 451735 | 1.02% |
| 27 Jul 2021 | 107.37 | 108.40 | 108.63 | 106.70 | 333138 | -0.09% |
| 26 Jul 2021 | 107.47 | 107.93 | 108.43 | 107.03 | 301708 | 0.07% |
| 23 Jul 2021 | 107.40 | 107.67 | 109.07 | 107.13 | 799097 | -0.19% |
| 22 Jul 2021 | 107.60 | 105.27 | 108.40 | 104.47 | 2192470 | 3.83% |
| 20 Jul 2021 | 103.63 | 102.73 | 104.00 | 102.07 | 782452 | -0.26% |
| 19 Jul 2021 | 103.90 | 103.33 | 105.87 | 102.37 | 1476527 | -0.51% |
| 16 Jul 2021 | 104.43 | 107.57 | 107.97 | 103.33 | 1464033 | -2.92% |
| 15 Jul 2021 | 107.57 | 110.60 | 111.17 | 106.83 | 849816 | -2.71% |
| 14 Jul 2021 | 110.57 | 113.40 | 114.30 | 110.20 | 1150851 | -1.89% |
| 13 Jul 2021 | 112.70 | 112.93 | 114.00 | 111.57 | 812376 | -0.03% |
| 12 Jul 2021 | 112.73 | 115.60 | 116.27 | 112.07 | 553413 | -2.54% |
| 09 Jul 2021 | 115.67 | 115.33 | 117.53 | 115.03 | 1115630 | 0.47% |
| 08 Jul 2021 | 115.13 | 114.47 | 117.33 | 112.77 | 1444388 | -0.09% |
| 07 Jul 2021 | 115.23 | 115.97 | 116.00 | 114.33 | 726285 | -0.72% |
| 06 Jul 2021 | 116.07 | 115.87 | 118.27 | 115.50 | 1856845 | 1.08% |
| 05 Jul 2021 | 114.83 | 113.33 | 116.33 | 112.77 | 1320978 | 1.80% |
| 02 Jul 2021 | 112.80 | 109.03 | 113.33 | 108.83 | 3304623 | 3.99% |
| 01 Jul 2021 | 108.47 | 104.93 | 109.33 | 104.87 | 1137020 | 3.50% |
| 30 Jun 2021 | 104.80 | 104.70 | 107.50 | 104.07 | 2789318 | 1.85% |
| 29 Jun 2021 | 102.90 | 108.33 | 109.27 | 100.67 | 4705925 | -4.75% |
| 28 Jun 2021 | 108.03 | 105.63 | 109.33 | 104.73 | 2338205 | 3.38% |
| 25 Jun 2021 | 104.50 | 104.60 | 107.00 | 104.00 | 3146733 | 0.26% |
| 24 Jun 2021 | 104.23 | 101.70 | 104.97 | 101.40 | 2409300 | 2.46% |
| 23 Jun 2021 | 101.73 | 103.07 | 103.33 | 100.67 | 2337979 | 0.82% |
| 22 Jun 2021 | 100.90 | 99.77 | 101.57 | 97.73 | 3659441 | 1.13% |
| 21 Jun 2021 | 99.77 | 98.67 | 100.67 | 97.77 | 1870941 | 0.78% |
| 18 Jun 2021 | 99.00 | 96.90 | 99.77 | 96.00 | 2405196 | 1.64% |
| 17 Jun 2021 | 97.40 | 97.37 | 99.00 | 96.40 | 890029 | -0.92% |
| 16 Jun 2021 | 98.30 | 101.67 | 102.00 | 97.70 | 2927734 | -1.04% |
| 15 Jun 2021 | 99.33 | 97.00 | 100.57 | 96.33 | 3786471 | 3.98% |
| 14 Jun 2021 | 95.53 | 95.43 | 95.97 | 94.17 | 806560 | 0.74% |
| 11 Jun 2021 | 94.83 | 95.17 | 97.23 | 94.17 | 1667671 | 1.17% |
| 10 Jun 2021 | 93.73 | 94.30 | 95.23 | 92.93 | 780689 | -0.42% |
| 09 Jun 2021 | 94.13 | 95.07 | 96.40 | 93.60 | 1191579 | -0.29% |
| 08 Jun 2021 | 94.40 | 95.27 | 95.27 | 93.43 | 547286 | -1.05% |
| 07 Jun 2021 | 95.40 | 94.67 | 96.27 | 94.63 | 989448 | 1.24% |
| 04 Jun 2021 | 94.23 | 93.63 | 94.93 | 92.70 | 1579219 | 1.18% |
| 03 Jun 2021 | 93.13 | 92.30 | 93.87 | 91.77 | 1537997 | 1.31% |
| 02 Jun 2021 | 91.93 | 91.67 | 92.90 | 91.17 | 1403046 | 1.32% |
| 01 Jun 2021 | 90.73 | 88.67 | 92.80 | 88.67 | 2597617 | 2.72% |
| 31 May 2021 | 88.33 | 88.87 | 89.13 | 87.67 | 490750 | -0.34% |
| 28 May 2021 | 88.63 | 88.63 | 90.00 | 87.77 | 969434 | -0.23% |
| 27 May 2021 | 88.83 | 89.67 | 91.43 | 87.13 | 1565104 | -0.64% |
| 26 May 2021 | 89.40 | 89.97 | 90.30 | 88.77 | 673596 | 0.00% |
| 25 May 2021 | 89.40 | 87.40 | 90.13 | 87.17 | 2313240 | 3.08% |
| 24 May 2021 | 86.73 | 87.97 | 88.00 | 86.67 | 642094 | -1.18% |
| 21 May 2021 | 87.77 | 88.73 | 89.20 | 87.60 | 1022258 | -1.05% |
| 20 May 2021 | 88.70 | 89.73 | 90.00 | 87.50 | 741207 | -1.11% |
| 19 May 2021 | 89.70 | 90.00 | 90.93 | 88.83 | 944211 | 0.26% |
| 18 May 2021 | 89.47 | 88.80 | 90.33 | 87.77 | 1697907 | 1.90% |
| 17 May 2021 | 87.80 | 87.43 | 89.13 | 87.40 | 1145744 | 1.04% |
| 14 May 2021 | 86.90 | 86.67 | 89.60 | 86.33 | 1932934 | 0.20% |
| 12 May 2021 | 86.73 | 86.30 | 87.87 | 86.00 | 1753771 | 0.50% |
| 11 May 2021 | 86.30 | 84.33 | 87.47 | 83.73 | 2137850 | 2.17% |
| 10 May 2021 | 84.47 | 82.60 | 88.47 | 82.50 | 4391521 | 3.39% |
| 07 May 2021 | 81.70 | 81.80 | 82.27 | 81.20 | 533486 | 0.65% |
| 06 May 2021 | 81.17 | 81.53 | 82.23 | 80.43 | 574102 | -0.28% |
| 05 May 2021 | 81.40 | 81.67 | 83.17 | 80.93 | 668012 | 0.87% |
| 04 May 2021 | 80.70 | 80.67 | 81.60 | 80.23 | 483208 | 0.71% |
| 03 May 2021 | 80.13 | 81.00 | 81.97 | 79.83 | 696456 | -1.56% |
| 30 Apr 2021 | 81.40 | 79.50 | 82.47 | 78.70 | 1246044 | 2.17% |
| 29 Apr 2021 | 79.67 | 79.47 | 79.97 | 79.00 | 500015 | 0.59% |
| 28 Apr 2021 | 79.20 | 77.73 | 79.87 | 77.47 | 757288 | 2.42% |
| 27 Apr 2021 | 77.33 | 77.43 | 78.37 | 77.10 | 1434504 | -0.05% |
| 26 Apr 2021 | 77.37 | 77.67 | 78.10 | 76.90 | 402760 | 0.09% |
| 23 Apr 2021 | 77.30 | 77.23 | 77.97 | 76.73 | 384589 | -0.26% |
| 22 Apr 2021 | 77.50 | 77.00 | 77.87 | 76.37 | 432606 | -0.55% |
| 20 Apr 2021 | 77.93 | 78.20 | 79.00 | 77.00 | 574505 | 0.08% |
| 19 Apr 2021 | 77.87 | 78.00 | 78.57 | 76.73 | 840249 | -1.68% |
| 16 Apr 2021 | 79.20 | 79.07 | 80.27 | 78.83 | 1023065 | -0.59% |
| 15 Apr 2021 | 79.67 | 78.00 | 80.60 | 76.93 | 1225535 | 3.33% |
| 13 Apr 2021 | 77.10 | 75.13 | 79.27 | 75.13 | 1113753 | 2.66% |
| 12 Apr 2021 | 75.10 | 79.20 | 79.27 | 74.67 | 760450 | -6.28% |
| 09 Apr 2021 | 80.13 | 81.33 | 81.63 | 80.00 | 434844 | -1.64% |
| 08 Apr 2021 | 81.47 | 82.97 | 83.30 | 80.73 | 424219 | -1.40% |
| 07 Apr 2021 | 82.63 | 81.77 | 83.53 | 81.77 | 778237 | 1.01% |
| 06 Apr 2021 | 81.80 | 81.70 | 82.63 | 81.50 | 589040 | 0.28% |
| 05 Apr 2021 | 81.57 | 81.67 | 82.67 | 80.43 | 798931 | -1.33% |
| 01 Apr 2021 | 82.67 | 81.87 | 83.20 | 81.67 | 579175 | 0.98% |
| 31 Mar 2021 | 81.87 | 83.20 | 84.47 | 81.00 | 1427442 | -0.97% |
| 30 Mar 2021 | 82.67 | 79.30 | 86.00 | 79.13 | 2883594 | 4.95% |
| 26 Mar 2021 | 78.77 | 77.97 | 79.67 | 77.40 | 1059562 | 0.82% |
| 25 Mar 2021 | 78.13 | 78.63 | 79.30 | 77.37 | 1460950 | 0.64% |
| 24 Mar 2021 | 77.63 | 76.87 | 78.97 | 76.80 | 1048570 | -1.40% |
| 23 Mar 2021 | 78.73 | 79.20 | 79.67 | 78.43 | 643628 | -0.63% |
| 22 Mar 2021 | 79.23 | 80.33 | 80.60 | 78.77 | 1108722 | -0.68% |
| 19 Mar 2021 | 79.77 | 82.00 | 82.63 | 77.27 | 12205335 | -6.12% |
| 18 Mar 2021 | 84.97 | 86.60 | 87.20 | 81.67 | 1091102 | -1.43% |
| 17 Mar 2021 | 86.20 | 87.97 | 88.80 | 85.80 | 1050078 | -2.16% |
| 16 Mar 2021 | 88.10 | 87.80 | 88.33 | 87.37 | 793066 | 0.61% |
| 15 Mar 2021 | 87.57 | 89.20 | 89.20 | 86.77 | 834320 | -0.41% |
| 12 Mar 2021 | 87.93 | 89.20 | 89.20 | 87.07 | 1267052 | -0.11% |
| 10 Mar 2021 | 88.03 | 86.57 | 88.60 | 86.27 | 1361424 | 1.92% |
| 09 Mar 2021 | 86.37 | 87.80 | 88.60 | 86.07 | 2181931 | -1.10% |
| 08 Mar 2021 | 87.33 | 87.20 | 89.13 | 86.67 | 4345839 | 2.90% |
| 05 Mar 2021 | 84.87 | 86.03 | 87.83 | 84.03 | 3884928 | 0.00% |
| 04 Mar 2021 | 84.87 | 84.93 | 85.87 | 84.67 | 799011 | -0.47% |
| 03 Mar 2021 | 85.27 | 85.63 | 86.00 | 84.20 | 1398850 | 0.28% |
| 02 Mar 2021 | 85.03 | 85.20 | 86.47 | 84.47 | 2210306 | 0.24% |
| 01 Mar 2021 | 84.83 | 84.87 | 85.43 | 83.73 | 1435981 | 0.75% |
| 26 Feb 2021 | 84.20 | 84.00 | 85.27 | 83.07 | 1641092 | -1.17% |
| 25 Feb 2021 | 85.20 | 84.67 | 86.37 | 84.00 | 3900737 | 2.56% |
| 24 Feb 2021 | 83.07 | 83.73 | 85.33 | 81.97 | 1165118 | -0.79% |
| 23 Feb 2021 | 83.73 | 83.17 | 85.70 | 82.50 | 6217126 | 1.04% |
| 22 Feb 2021 | 82.87 | 83.27 | 83.70 | 81.57 | 2323984 | 0.78% |
| 19 Feb 2021 | 82.23 | 83.13 | 84.60 | 80.40 | 4162848 | 1.27% |
| 18 Feb 2021 | 81.20 | 80.33 | 83.13 | 80.10 | 5643093 | 1.88% |
| 17 Feb 2021 | 79.70 | 78.70 | 80.20 | 78.70 | 2960083 | 1.10% |
| 16 Feb 2021 | 78.83 | 78.43 | 79.27 | 77.80 | 1489380 | 1.89% |
| 15 Feb 2021 | 77.37 | 77.93 | 78.00 | 77.10 | 778895 | 0.35% |
| 12 Feb 2021 | 77.10 | 78.27 | 78.27 | 76.83 | 1591661 | -3.59% |
| 11 Feb 2021 | 79.97 | 80.27 | 80.67 | 79.73 | 1259391 | 0.05% |
| 10 Feb 2021 | 79.93 | 80.27 | 80.60 | 79.67 | 920887 | -0.05% |
| 09 Feb 2021 | 79.97 | 79.97 | 80.90 | 79.03 | 1831871 | 1.61% |
| 08 Feb 2021 | 78.70 | 79.97 | 80.00 | 78.33 | 1205908 | 0.86% |
| 05 Feb 2021 | 78.03 | 79.93 | 81.37 | 77.40 | 2193844 | -0.94% |
| 04 Feb 2021 | 78.77 | 76.60 | 78.97 | 76.33 | 2013843 | 3.64% |
| 03 Feb 2021 | 76.00 | 76.67 | 77.27 | 75.33 | 1483467 | 0.93% |
| 02 Feb 2021 | 75.30 | 75.13 | 76.00 | 74.73 | 725312 | 0.76% |
| 01 Feb 2021 | 74.73 | 74.60 | 75.07 | 73.73 | 801166 | 0.67% |
| 29 Jan 2021 | 74.23 | 74.47 | 75.13 | 73.87 | 556631 | 0.72% |
| 28 Jan 2021 | 73.70 | 74.43 | 74.43 | 72.83 | 631708 | -1.17% |
| 27 Jan 2021 | 74.57 | 72.97 | 75.20 | 72.90 | 994278 | 1.22% |
| 25 Jan 2021 | 73.67 | 74.67 | 75.00 | 72.37 | 833331 | -0.89% |
| 22 Jan 2021 | 74.33 | 75.83 | 77.60 | 73.37 | 2714326 | -1.98% |
| 21 Jan 2021 | 75.83 | 77.13 | 77.57 | 74.73 | 814879 | -2.12% |
| 20 Jan 2021 | 77.47 | 77.80 | 78.00 | 76.90 | 523778 | -0.13% |
| 19 Jan 2021 | 77.57 | 77.27 | 78.00 | 76.67 | 1103139 | 1.36% |
| 18 Jan 2021 | 76.53 | 78.43 | 78.57 | 73.67 | 1794475 | -2.30% |
| 15 Jan 2021 | 78.33 | 78.23 | 78.90 | 76.87 | 1624922 | 0.29% |
| 14 Jan 2021 | 78.10 | 78.33 | 78.80 | 77.10 | 817413 | 0.17% |
| 13 Jan 2021 | 77.97 | 77.67 | 79.60 | 76.90 | 2942908 | 1.62% |
| 12 Jan 2021 | 76.73 | 76.33 | 77.33 | 75.73 | 1262442 | 0.26% |
| 11 Jan 2021 | 76.53 | 76.27 | 76.93 | 75.40 | 1413178 | 1.10% |
| 08 Jan 2021 | 75.70 | 75.93 | 76.00 | 75.20 | 1319269 | 0.66% |
| 07 Jan 2021 | 75.20 | 76.33 | 76.67 | 75.03 | 1302828 | -0.17% |
| 06 Jan 2021 | 75.33 | 76.60 | 77.27 | 74.87 | 3071778 | 0.94% |
| 05 Jan 2021 | 74.63 | 75.97 | 76.63 | 74.13 | 2435884 | -0.36% |
| 04 Jan 2021 | 74.90 | 73.30 | 75.13 | 73.23 | 2130421 | 3.35% |
| 01 Jan 2021 | 72.47 | 72.67 | 72.93 | 71.87 | 884646 | 1.22% |
| 31 Dec 2020 | 71.60 | 73.93 | 74.67 | 70.97 | 2779689 | -2.85% |
| 30 Dec 2020 | 73.70 | 74.03 | 74.33 | 73.00 | 623880 | 0.37% |
| 29 Dec 2020 | 73.43 | 74.63 | 74.93 | 72.63 | 924116 | -0.90% |
| 28 Dec 2020 | 74.10 | 73.33 | 74.33 | 73.07 | 1054307 | 2.07% |
| 24 Dec 2020 | 72.60 | 70.87 | 74.13 | 70.73 | 2305243 | 3.76% |
| 23 Dec 2020 | 69.97 | 68.53 | 70.53 | 68.53 | 956608 | 2.49% |
| 22 Dec 2020 | 68.27 | 66.77 | 69.97 | 65.37 | 1718733 | 0.65% |
| 21 Dec 2020 | 67.83 | 72.00 | 72.00 | 66.67 | 1802501 | -6.79% |
| 18 Dec 2020 | 72.77 | 76.07 | 76.27 | 72.03 | 2440530 | -4.38% |
| 17 Dec 2020 | 76.10 | 78.33 | 79.40 | 74.70 | 2605115 | -1.30% |
| 16 Dec 2020 | 77.10 | 76.67 | 78.67 | 76.13 | 1423003 | 0.78% |
| 15 Dec 2020 | 76.50 | 76.73 | 77.67 | 75.37 | 2047206 | -1.80% |
| 14 Dec 2020 | 77.90 | 73.67 | 79.00 | 73.67 | 4215835 | 6.57% |
| 11 Dec 2020 | 73.10 | 71.33 | 77.13 | 70.73 | 8526885 | 4.58% |
| 10 Dec 2020 | 69.90 | 70.67 | 70.67 | 69.40 | 970561 | -0.10% |
| 09 Dec 2020 | 69.97 | 71.97 | 72.00 | 69.73 | 1148368 | -1.82% |
| 08 Dec 2020 | 71.27 | 72.87 | 73.00 | 70.13 | 1254356 | -1.56% |
| 07 Dec 2020 | 72.40 | 71.53 | 73.27 | 71.50 | 1590422 | 1.40% |
| 04 Dec 2020 | 71.40 | 69.93 | 71.57 | 69.57 | 3085185 | 2.69% |
| 03 Dec 2020 | 69.53 | 68.60 | 69.97 | 68.20 | 1402828 | 2.25% |
| 02 Dec 2020 | 68.00 | 66.67 | 68.67 | 66.37 | 2197697 | 2.06% |
| 01 Dec 2020 | 66.63 | 64.67 | 67.93 | 63.17 | 3162500 | 3.95% |
| 27 Nov 2020 | 64.10 | 65.00 | 65.50 | 63.47 | 1001954 | -0.88% |
| 26 Nov 2020 | 64.67 | 65.27 | 65.30 | 64.40 | 671983 | -0.31% |
| 25 Nov 2020 | 64.87 | 64.33 | 65.37 | 64.00 | 3040065 | 3.18% |
| 24 Nov 2020 | 62.87 | 62.50 | 63.27 | 62.33 | 726825 | 0.80% |
| 23 Nov 2020 | 62.37 | 61.20 | 63.57 | 60.70 | 1355708 | 2.53% |
| 20 Nov 2020 | 60.83 | 61.33 | 61.63 | 60.67 | 356003 | -0.82% |
| 19 Nov 2020 | 61.33 | 62.00 | 62.33 | 61.00 | 738518 | -1.35% |
| 18 Nov 2020 | 62.17 | 62.03 | 62.43 | 61.40 | 556689 | 0.23% |
| 17 Nov 2020 | 62.03 | 62.60 | 62.77 | 61.80 | 637275 | 0.42% |
| 14 Nov 2020 | 61.77 | 61.73 | 61.93 | 61.53 | 160389 | 0.82% |
| 13 Nov 2020 | 61.27 | 61.30 | 62.23 | 60.07 | 1431332 | 0.00% |
| 12 Nov 2020 | 61.27 | 60.97 | 61.67 | 60.77 | 663809 | 1.56% |
| 11 Nov 2020 | 60.33 | 59.37 | 60.80 | 59.33 | 871045 | 1.96% |
| 10 Nov 2020 | 59.17 | 58.70 | 59.57 | 58.67 | 1214733 | 2.14% |
| 09 Nov 2020 | 57.93 | 58.30 | 58.67 | 57.33 | 606290 | 0.63% |
| 06 Nov 2020 | 57.57 | 57.37 | 57.93 | 57.33 | 358722 | 0.82% |
| 05 Nov 2020 | 57.10 | 56.67 | 57.30 | 56.53 | 492164 | 1.42% |
| 04 Nov 2020 | 56.30 | 56.57 | 56.57 | 56.07 | 186212 | 0.48% |
| 03 Nov 2020 | 56.03 | 56.30 | 56.63 | 55.67 | 474573 | 0.18% |
| 02 Nov 2020 | 55.93 | 57.33 | 57.70 | 55.73 | 1015354 | -2.39% |
| 30 Oct 2020 | 57.30 | 57.07 | 58.20 | 57.07 | 463637 | 0.47% |
| 29 Oct 2020 | 57.03 | 58.07 | 58.67 | 56.80 | 505965 | -2.40% |
| 28 Oct 2020 | 58.43 | 59.87 | 59.87 | 58.33 | 275976 | -0.58% |
| 27 Oct 2020 | 58.77 | 59.50 | 59.93 | 58.60 | 493065 | -1.72% |
| 26 Oct 2020 | 59.80 | 61.27 | 61.27 | 59.70 | 258315 | -1.37% |
| 23 Oct 2020 | 60.63 | 61.40 | 61.63 | 60.00 | 524365 | -0.77% |
| 22 Oct 2020 | 61.10 | 58.47 | 61.80 | 58.43 | 4749732 | 4.32% |
| 21 Oct 2020 | 58.57 | 59.00 | 59.60 | 58.33 | 526318 | -0.73% |
| 20 Oct 2020 | 59.00 | 58.73 | 59.73 | 58.73 | 463451 | -0.72% |
| 19 Oct 2020 | 59.43 | 57.97 | 59.73 | 57.87 | 927889 | 3.05% |
| 16 Oct 2020 | 57.67 | 57.03 | 58.80 | 57.03 | 1199633 | 1.84% |
| 15 Oct 2020 | 56.63 | 56.50 | 57.00 | 56.00 | 665786 | 0.71% |
| 14 Oct 2020 | 56.23 | 57.87 | 58.00 | 56.10 | 1233062 | -2.93% |
| 13 Oct 2020 | 57.93 | 58.67 | 58.93 | 57.73 | 260968 | -0.92% |
| 12 Oct 2020 | 58.47 | 60.20 | 60.60 | 58.10 | 336602 | -1.90% |
| 09 Oct 2020 | 59.60 | 59.87 | 60.57 | 59.20 | 589691 | 0.73% |
| 08 Oct 2020 | 59.17 | 60.97 | 60.97 | 58.93 | 750476 | -3.47% |
| 07 Oct 2020 | 61.30 | 57.63 | 63.33 | 57.17 | 5779132 | 6.61% |
| 06 Oct 2020 | 57.50 | 57.97 | 58.27 | 57.40 | 372301 | -0.29% |
| 05 Oct 2020 | 57.67 | 59.00 | 59.33 | 57.40 | 1353860 | -2.47% |
| 01 Oct 2020 | 59.13 | 58.43 | 59.40 | 58.00 | 451396 | -0.67% |
| 30 Sep 2020 | 59.53 | 59.00 | 60.13 | 58.33 | 280125 | 0.90% |
| 29 Sep 2020 | 59.00 | 59.93 | 60.53 | 58.53 | 534827 | -0.39% |
| 28 Sep 2020 | 59.23 | 58.60 | 60.40 | 58.00 | 466705 | 1.60% |
| 25 Sep 2020 | 58.30 | 56.73 | 58.67 | 56.67 | 479175 | 3.31% |
| 24 Sep 2020 | 56.43 | 58.33 | 58.33 | 55.67 | 644001 | -3.87% |
| 23 Sep 2020 | 58.70 | 59.30 | 60.67 | 58.37 | 397258 | -0.12% |
| 22 Sep 2020 | 58.77 | 61.00 | 61.87 | 58.07 | 562798 | -4.17% |
| 21 Sep 2020 | 61.33 | 63.97 | 64.07 | 60.70 | 456992 | -4.81% |
| 18 Sep 2020 | 64.43 | 63.90 | 65.30 | 63.70 | 2421930 | 1.74% |
| 17 Sep 2020 | 63.33 | 63.27 | 63.63 | 62.73 | 575580 | 1.17% |
| 16 Sep 2020 | 62.60 | 63.90 | 64.13 | 62.50 | 416137 | -2.03% |
| 15 Sep 2020 | 63.90 | 64.00 | 64.13 | 63.47 | 544512 | 0.52% |
| 14 Sep 2020 | 63.57 | 63.47 | 64.00 | 62.77 | 447461 | 0.95% |
| 11 Sep 2020 | 62.97 | 62.63 | 63.87 | 62.53 | 453865 | 0.54% |
| 10 Sep 2020 | 62.63 | 62.47 | 62.93 | 62.07 | 297868 | 0.58% |
| 09 Sep 2020 | 62.27 | 62.50 | 62.53 | 61.07 | 385013 | -1.32% |
| 08 Sep 2020 | 63.10 | 63.40 | 63.67 | 62.57 | 279709 | -0.47% |
| 07 Sep 2020 | 63.40 | 63.33 | 63.73 | 62.40 | 427659 | 0.59% |
| 04 Sep 2020 | 63.03 | 64.20 | 64.33 | 62.83 | 499488 | -2.63% |
| 03 Sep 2020 | 64.73 | 64.50 | 65.00 | 64.00 | 353405 | 0.36% |
| 02 Sep 2020 | 64.50 | 63.10 | 64.80 | 62.67 | 640159 | 2.87% |
| 01 Sep 2020 | 62.70 | 63.53 | 64.00 | 61.83 | 1045766 | -0.74% |
| 31 Aug 2020 | 63.17 | 64.67 | 66.33 | 62.67 | 1897229 | -2.17% |
| 28 Aug 2020 | 64.57 | 65.37 | 65.73 | 64.47 | 962955 | -1.01% |
| 27 Aug 2020 | 65.23 | 65.40 | 65.47 | 64.97 | 437744 | 0.25% |
| 26 Aug 2020 | 65.07 | 65.60 | 65.60 | 64.93 | 646515 | 0.22% |
| 25 Aug 2020 | 64.93 | 65.30 | 65.83 | 64.73 | 1840557 | 0.09% |
| 24 Aug 2020 | 64.87 | 66.00 | 66.00 | 64.67 | 2187838 | -2.45% |
| 21 Aug 2020 | 66.50 | 67.47 | 68.60 | 66.13 | 3079826 | -0.05% |
| 20 Aug 2020 | 66.53 | 64.53 | 66.77 | 64.33 | 3338969 | 3.26% |
| 19 Aug 2020 | 64.43 | 64.17 | 64.80 | 64.03 | 953178 | 0.41% |
| 18 Aug 2020 | 64.17 | 64.47 | 65.67 | 64.00 | 2239267 | 0.53% |
| 17 Aug 2020 | 63.83 | 63.33 | 63.93 | 62.83 | 504071 | 1.75% |
| 14 Aug 2020 | 62.73 | 63.37 | 63.73 | 62.53 | 585206 | -0.95% |
| 13 Aug 2020 | 63.33 | 63.50 | 64.13 | 63.07 | 647454 | 0.21% |
| 12 Aug 2020 | 63.20 | 63.67 | 63.93 | 63.03 | 536512 | -0.74% |
| 11 Aug 2020 | 63.67 | 63.67 | 64.23 | 63.47 | 436476 | 0.11% |
| 10 Aug 2020 | 63.60 | 63.43 | 64.67 | 63.43 | 505205 | 0.59% |
| 07 Aug 2020 | 63.23 | 63.47 | 63.97 | 63.10 | 416065 | -0.27% |
| 06 Aug 2020 | 63.40 | 63.20 | 64.13 | 62.80 | 1054971 | 1.12% |
| 05 Aug 2020 | 62.70 | 62.87 | 63.40 | 62.57 | 451372 | -0.16% |
| 04 Aug 2020 | 62.80 | 64.47 | 64.47 | 62.60 | 689430 | -0.59% |
| 03 Aug 2020 | 63.17 | 64.43 | 64.43 | 63.00 | 643361 | -1.96% |
| 31 Jul 2020 | 64.43 | 64.67 | 65.17 | 63.40 | 485812 | -0.15% |
| 30 Jul 2020 | 64.53 | 65.07 | 66.33 | 64.33 | 460297 | -0.37% |
| 29 Jul 2020 | 64.77 | 64.73 | 65.33 | 64.53 | 515932 | 0.15% |
| 28 Jul 2020 | 64.67 | 65.50 | 66.27 | 64.50 | 487811 | -1.22% |
| 27 Jul 2020 | 65.47 | 66.43 | 66.60 | 65.00 | 924132 | -1.45% |
| 24 Jul 2020 | 66.43 | 64.00 | 66.93 | 64.00 | 1521864 | 3.15% |
| 23 Jul 2020 | 64.40 | 63.37 | 65.07 | 63.37 | 1068125 | 1.42% |
| 22 Jul 2020 | 63.50 | 64.30 | 64.77 | 63.20 | 727647 | -0.47% |
| 21 Jul 2020 | 63.80 | 64.60 | 65.30 | 63.67 | 1557090 | -0.16% |
| 20 Jul 2020 | 63.90 | 63.90 | 64.83 | 63.40 | 972916 | 0.95% |
| 17 Jul 2020 | 63.30 | 63.20 | 64.83 | 62.13 | 1494802 | 1.82% |
| 16 Jul 2020 | 62.17 | 64.67 | 64.67 | 62.07 | 1115899 | -2.55% |
| 15 Jul 2020 | 63.80 | 64.80 | 65.27 | 63.47 | 949382 | 0.58% |
| 14 Jul 2020 | 63.43 | 65.37 | 65.50 | 63.33 | 689456 | -2.52% |
| 13 Jul 2020 | 65.07 | 66.53 | 67.07 | 64.73 | 829739 | -2.19% |
| 10 Jul 2020 | 66.53 | 67.33 | 67.33 | 65.67 | 486176 | -1.73% |
| 09 Jul 2020 | 67.70 | 67.13 | 68.00 | 66.73 | 898825 | 1.04% |
| 08 Jul 2020 | 67.00 | 66.30 | 67.67 | 65.57 | 1258585 | 1.52% |
| 07 Jul 2020 | 66.00 | 66.43 | 66.67 | 65.43 | 660564 | -0.20% |
| 06 Jul 2020 | 66.13 | 65.93 | 66.33 | 65.17 | 806495 | 1.94% |
| 03 Jul 2020 | 64.87 | 63.60 | 65.10 | 63.30 | 1420286 | 2.21% |
| 02 Jul 2020 | 63.47 | 63.63 | 64.67 | 63.27 | 1179723 | 0.43% |
| 01 Jul 2020 | 63.20 | 62.47 | 63.33 | 61.80 | 1090661 | 1.23% |
| 30 Jun 2020 | 62.43 | 64.67 | 64.67 | 62.07 | 1685158 | -2.10% |
| 29 Jun 2020 | 63.77 | 64.27 | 65.20 | 62.33 | 2706602 | 1.27% |
| 26 Jun 2020 | 62.97 | 63.97 | 63.97 | 62.13 | 3068785 | 3.91% |
| 25 Jun 2020 | 60.60 | 66.47 | 67.00 | 55.47 | 6599056 | -9.59% |
| 24 Jun 2020 | 67.03 | 68.07 | 69.00 | 65.73 | 1557017 | -1.14% |
| 23 Jun 2020 | 67.80 | 68.43 | 69.57 | 67.47 | 1914945 | -0.92% |
| 22 Jun 2020 | 68.43 | 70.00 | 71.10 | 68.17 | 1847962 | -2.48% |
| 19 Jun 2020 | 70.17 | 67.30 | 71.60 | 66.37 | 8865446 | 5.25% |
| 18 Jun 2020 | 66.67 | 65.13 | 67.13 | 64.73 | 1516063 | 3.20% |
| 17 Jun 2020 | 64.60 | 67.67 | 68.00 | 64.13 | 2457385 | -4.30% |
| 16 Jun 2020 | 67.50 | 65.63 | 68.60 | 65.47 | 5988482 | 4.12% |
| 15 Jun 2020 | 64.83 | 60.33 | 65.20 | 60.30 | 4723418 | 6.68% |
| 12 Jun 2020 | 60.77 | 59.87 | 61.27 | 59.80 | 1526885 | -2.97% |
| 11 Jun 2020 | 62.63 | 62.40 | 65.83 | 62.03 | 3094635 | -0.06% |
| 10 Jun 2020 | 62.67 | 63.33 | 64.60 | 62.03 | 1823003 | -1.35% |
| 09 Jun 2020 | 63.53 | 63.63 | 64.17 | 62.20 | 889069 | 0.36% |
| 08 Jun 2020 | 63.30 | 64.53 | 64.97 | 62.80 | 2084467 | 4.06% |
| 05 Jun 2020 | 60.83 | 60.00 | 61.13 | 60.00 | 944833 | 2.01% |
| 04 Jun 2020 | 59.63 | 59.67 | 59.93 | 59.10 | 751902 | -0.28% |
| 03 Jun 2020 | 59.80 | 59.87 | 60.83 | 59.37 | 1930195 | 2.80% |
| 02 Jun 2020 | 58.17 | 58.53 | 58.93 | 57.87 | 1087762 | 0.07% |
| 01 Jun 2020 | 58.13 | 57.33 | 59.33 | 57.00 | 1391029 | 2.88% |
| 29 May 2020 | 56.50 | 56.17 | 57.50 | 55.27 | 2032044 | 1.38% |
| 28 May 2020 | 55.73 | 55.13 | 56.57 | 54.70 | 762468 | 1.02% |
| 27 May 2020 | 55.17 | 55.93 | 55.93 | 54.20 | 1222329 | -0.42% |
| 26 May 2020 | 55.40 | 57.20 | 57.27 | 55.10 | 1197452 | -1.55% |
| 22 May 2020 | 56.27 | 56.10 | 57.43 | 55.53 | 1460870 | 0.25% |
| 21 May 2020 | 56.13 | 56.33 | 57.20 | 55.67 | 770670 | 0.72% |
| 20 May 2020 | 55.73 | 55.33 | 56.93 | 55.00 | 902858 | 0.47% |
| 19 May 2020 | 55.47 | 54.27 | 56.53 | 54.23 | 2104517 | 5.66% |
| 18 May 2020 | 52.50 | 57.77 | 57.77 | 46.00 | 1845181 | -8.33% |
| 15 May 2020 | 57.27 | 56.47 | 58.00 | 56.47 | 2438359 | 2.27% |
| 14 May 2020 | 56.00 | 56.93 | 57.27 | 55.67 | 844179 | -1.70% |
| 13 May 2020 | 56.97 | 58.67 | 58.93 | 56.70 | 1430494 | 0.48% |
| 12 May 2020 | 56.70 | 59.07 | 59.07 | 56.67 | 986569 | -3.13% |
| 11 May 2020 | 58.53 | 59.93 | 60.00 | 58.20 | 531832 | -0.85% |
| 08 May 2020 | 59.03 | 61.13 | 61.47 | 58.73 | 648634 | -2.59% |
| 07 May 2020 | 60.60 | 61.33 | 61.67 | 60.07 | 504437 | -1.78% |
| 06 May 2020 | 61.70 | 63.87 | 64.00 | 61.37 | 1029240 | -0.60% |
| 05 May 2020 | 62.07 | 64.60 | 66.30 | 61.70 | 1784721 | -0.96% |
| 04 May 2020 | 62.67 | 63.83 | 64.00 | 61.53 | 981849 | -4.86% |
| 30 Apr 2020 | 65.87 | 62.90 | 67.00 | 61.33 | 3874232 | 7.68% |
| 29 Apr 2020 | 61.17 | 58.77 | 61.47 | 58.40 | 1679158 | 3.85% |
| 28 Apr 2020 | 58.90 | 57.20 | 59.33 | 56.10 | 2685550 | 2.49% |
| 27 Apr 2020 | 57.47 | 56.73 | 57.97 | 56.23 | 1348800 | 2.81% |
| 24 Apr 2020 | 55.90 | 57.33 | 59.07 | 55.67 | 2347087 | -2.56% |
| 23 Apr 2020 | 57.37 | 58.03 | 61.67 | 57.23 | 4881311 | 0.07% |
| 22 Apr 2020 | 57.33 | 54.73 | 57.93 | 49.50 | 6899409 | 0.00% |
| 21 Apr 2020 | 57.33 | 57.40 | 58.57 | 56.07 | 2087100 | -5.04% |
| 20 Apr 2020 | 60.37 | 62.30 | 62.30 | 59.73 | 1508682 | -2.36% |
| 17 Apr 2020 | 61.83 | 61.07 | 62.87 | 60.40 | 1388644 | 2.88% |
| 16 Apr 2020 | 60.10 | 58.53 | 60.57 | 58.33 | 3011290 | 1.64% |
| 15 Apr 2020 | 59.13 | 59.33 | 60.63 | 57.60 | 3474252 | -0.67% |
| 13 Apr 2020 | 59.53 | 61.33 | 61.33 | 57.73 | 4933377 | -1.98% |
| 09 Apr 2020 | 60.73 | 61.33 | 61.60 | 60.00 | 4573719 | 2.12% |
| 08 Apr 2020 | 59.47 | 59.47 | 62.93 | 56.90 | 2775505 | -0.22% |
| 07 Apr 2020 | 59.60 | 58.67 | 60.60 | 56.67 | 2897519 | 6.11% |
| 03 Apr 2020 | 56.17 | 54.83 | 57.07 | 53.50 | 2705007 | 6.32% |
| 01 Apr 2020 | 52.83 | 54.23 | 55.10 | 51.73 | 2153715 | -4.12% |
| 31 Mar 2020 | 55.10 | 53.20 | 57.30 | 52.63 | 2748988 | 4.02% |
| 30 Mar 2020 | 52.97 | 50.63 | 53.43 | 49.17 | 2249052 | 2.40% |
| 27 Mar 2020 | 51.73 | 51.60 | 53.00 | 50.00 | 2552602 | 1.37% |
| 26 Mar 2020 | 51.03 | 51.03 | 54.27 | 49.13 | 3530051 | 0.12% |
| 25 Mar 2020 | 50.97 | 49.33 | 51.60 | 48.87 | 1952848 | 2.97% |
| 24 Mar 2020 | 49.50 | 49.37 | 51.97 | 48.43 | 2507194 | 1.23% |
| 23 Mar 2020 | 48.90 | 48.93 | 51.17 | 47.57 | 2075504 | -10.06% |
| 20 Mar 2020 | 54.37 | 51.90 | 56.93 | 50.03 | 12845436 | 6.61% |
| 19 Mar 2020 | 51.00 | 49.97 | 54.67 | 45.33 | 8407277 | -8.11% |
| 18 Mar 2020 | 55.50 | 47.87 | 66.77 | 45.23 | 9608702 | 16.35% |
| 17 Mar 2020 | 47.70 | 46.67 | 49.27 | 45.53 | 5248185 | 1.71% |
| 16 Mar 2020 | 46.90 | 53.17 | 53.17 | 46.40 | 4716063 | -13.36% |
| 13 Mar 2020 | 54.13 | 46.67 | 56.97 | 42.33 | 6323407 | 8.69% |
| 12 Mar 2020 | 49.80 | 52.00 | 53.30 | 49.03 | 6831020 | -12.01% |
| 11 Mar 2020 | 56.60 | 60.83 | 61.83 | 56.10 | 7145839 | -6.95% |
| 09 Mar 2020 | 60.83 | 65.97 | 66.30 | 59.47 | 6367353 | -10.54% |
| 06 Mar 2020 | 68.00 | 68.23 | 69.80 | 67.33 | 1786440 | -3.45% |
| 05 Mar 2020 | 70.43 | 74.40 | 76.70 | 69.63 | 3377344 | -4.35% |
| 04 Mar 2020 | 73.63 | 70.67 | 74.30 | 69.53 | 5513162 | 3.31% |
| 03 Mar 2020 | 71.27 | 68.40 | 72.03 | 67.80 | 3670670 | 5.12% |
| 02 Mar 2020 | 67.80 | 73.93 | 74.13 | 67.33 | 2429016 | -5.83% |
| 28 Feb 2020 | 72.00 | 72.70 | 73.07 | 70.33 | 3458621 | -3.87% |
| 27 Feb 2020 | 74.90 | 75.33 | 75.47 | 72.33 | 3363540 | -0.97% |
| 26 Feb 2020 | 75.63 | 77.70 | 78.47 | 75.40 | 2291818 | -3.62% |
| 25 Feb 2020 | 78.47 | 80.30 | 81.17 | 78.30 | 2060409 | -2.28% |
| 24 Feb 2020 | 80.30 | 82.03 | 82.97 | 80.00 | 3202556 | -3.75% |
| 20 Feb 2020 | 83.43 | 85.43 | 85.43 | 83.07 | 8127086 | -9.61% |
| 19 Feb 2020 | 92.30 | 89.23 | 92.67 | 86.70 | 7499920 | 5.09% |
| 18 Feb 2020 | 87.83 | 86.67 | 88.90 | 84.57 | 4994789 | 1.42% |
| 17 Feb 2020 | 86.60 | 87.37 | 87.87 | 84.70 | 3755544 | -0.26% |
| 14 Feb 2020 | 86.83 | 89.60 | 89.97 | 86.67 | 3375258 | -2.87% |
| 13 Feb 2020 | 89.40 | 90.70 | 90.97 | 88.93 | 2074310 | -1.43% |
| 12 Feb 2020 | 90.70 | 89.93 | 91.50 | 89.40 | 2349075 | 1.34% |
| 11 Feb 2020 | 89.50 | 89.33 | 90.40 | 86.17 | 5989823 | 0.22% |
| 10 Feb 2020 | 89.30 | 91.33 | 92.13 | 88.07 | 4340574 | -3.28% |
| 07 Feb 2020 | 92.33 | 90.00 | 92.67 | 88.30 | 2522278 | 2.51% |
| 06 Feb 2020 | 90.07 | 86.67 | 90.50 | 86.67 | 3207637 | 4.53% |
| 05 Feb 2020 | 86.17 | 86.53 | 87.27 | 85.50 | 1593892 | 0.20% |
| 04 Feb 2020 | 86.00 | 83.10 | 86.67 | 82.53 | 1639521 | 4.84% |
| 03 Feb 2020 | 82.03 | 82.67 | 83.27 | 78.87 | 3244010 | -0.89% |
| 01 Feb 2020 | 82.77 | 86.33 | 86.33 | 81.80 | 3940300 | -4.17% |
| 31 Jan 2020 | 86.37 | 92.63 | 92.63 | 85.27 | 9597439 | -6.19% |
| 30 Jan 2020 | 92.07 | 93.33 | 93.50 | 91.33 | 2882185 | -1.21% |
| 29 Jan 2020 | 93.20 | 92.47 | 93.67 | 90.70 | 1871693 | 1.27% |
| 28 Jan 2020 | 92.03 | 94.57 | 94.57 | 91.83 | 2017082 | -2.30% |
| 27 Jan 2020 | 94.20 | 94.80 | 95.73 | 93.67 | 1601078 | -0.60% |
| 24 Jan 2020 | 94.77 | 93.33 | 95.60 | 93.00 | 2349806 | 2.68% |
| 23 Jan 2020 | 92.30 | 92.17 | 95.93 | 91.33 | 7090917 | 0.58% |
| 22 Jan 2020 | 91.77 | 97.27 | 97.60 | 91.40 | 5657202 | -5.65% |
| 21 Jan 2020 | 97.27 | 99.63 | 99.70 | 96.73 | 1489991 | -2.44% |
| 20 Jan 2020 | 99.70 | 103.50 | 103.50 | 99.07 | 3229728 | -4.62% |
| 17 Jan 2020 | 104.53 | 103.33 | 106.23 | 103.07 | 828535 | 1.02% |
| 16 Jan 2020 | 103.47 | 105.57 | 105.90 | 103.10 | 592243 | -1.95% |
| 15 Jan 2020 | 105.53 | 105.23 | 105.93 | 104.73 | 462887 | 0.31% |
| 14 Jan 2020 | 105.20 | 105.60 | 106.13 | 104.60 | 420240 | -0.22% |
| 13 Jan 2020 | 105.43 | 105.27 | 105.93 | 104.73 | 320138 | 0.15% |
| 10 Jan 2020 | 105.27 | 104.60 | 106.53 | 103.83 | 574483 | 0.96% |
| 09 Jan 2020 | 104.27 | 103.73 | 105.20 | 102.50 | 820144 | 0.97% |
| 08 Jan 2020 | 103.27 | 102.33 | 103.87 | 101.73 | 711629 | 0.29% |
| 07 Jan 2020 | 102.97 | 102.80 | 103.67 | 102.40 | 436119 | 0.39% |
| 06 Jan 2020 | 102.57 | 104.50 | 105.33 | 101.73 | 1412076 | -1.35% |
| 03 Jan 2020 | 103.97 | 103.43 | 105.47 | 102.80 | 1808825 | 1.90% |
| 02 Jan 2020 | 102.03 | 101.67 | 102.50 | 100.77 | 272684 | 0.55% |
| 01 Jan 2020 | 101.47 | 102.20 | 102.30 | 101.17 | 244943 | -0.55% |
| 31 Dec 2019 | 102.03 | 101.23 | 102.33 | 101.07 | 474379 | 0.72% |
| 30 Dec 2019 | 101.30 | 101.13 | 101.87 | 100.43 | 327623 | 0.67% |
| 27 Dec 2019 | 100.63 | 99.83 | 101.20 | 99.47 | 947203 | 1.31% |
| 26 Dec 2019 | 99.33 | 100.43 | 100.53 | 98.93 | 1120996 | -0.74% |
| 24 Dec 2019 | 100.07 | 100.27 | 101.00 | 99.77 | 444045 | -0.06% |
| 23 Dec 2019 | 100.13 | 100.57 | 101.20 | 100.00 | 500250 | -0.69% |
| 20 Dec 2019 | 100.83 | 102.00 | 102.47 | 100.37 | 1010118 | -0.63% |
| 19 Dec 2019 | 101.47 | 101.03 | 102.30 | 100.50 | 414865 | 0.40% |
| 18 Dec 2019 | 101.07 | 101.23 | 101.70 | 100.37 | 391623 | -0.10% |
| 17 Dec 2019 | 101.17 | 102.27 | 102.53 | 99.77 | 670958 | -0.39% |
| 16 Dec 2019 | 101.57 | 103.27 | 103.27 | 101.37 | 522173 | -1.39% |
| 13 Dec 2019 | 103.00 | 103.90 | 104.83 | 102.17 | 495370 | -0.65% |
| 12 Dec 2019 | 103.67 | 102.07 | 104.57 | 102.07 | 346035 | 1.07% |
| 11 Dec 2019 | 102.57 | 103.00 | 103.87 | 101.23 | 566601 | 0.07% |
| 10 Dec 2019 | 102.50 | 105.43 | 105.80 | 102.07 | 333050 | -2.75% |
| 09 Dec 2019 | 105.40 | 104.13 | 106.63 | 103.60 | 450307 | 1.22% |
| 06 Dec 2019 | 104.13 | 105.10 | 106.53 | 102.70 | 1045335 | -1.92% |
| 05 Dec 2019 | 106.17 | 102.40 | 106.67 | 102.40 | 1312024 | 2.98% |
| 04 Dec 2019 | 103.10 | 101.50 | 103.33 | 100.73 | 332481 | 1.58% |
| 03 Dec 2019 | 101.50 | 102.80 | 103.07 | 100.93 | 435303 | -1.29% |
| 02 Dec 2019 | 102.83 | 102.70 | 103.60 | 100.80 | 646020 | 0.13% |
| 29 Nov 2019 | 102.70 | 103.97 | 104.00 | 102.03 | 507348 | -1.28% |
| 28 Nov 2019 | 104.03 | 104.00 | 104.30 | 102.40 | 529199 | 0.22% |
| 27 Nov 2019 | 103.80 | 103.67 | 104.47 | 102.53 | 501356 | 0.36% |
| 26 Nov 2019 | 103.43 | 103.00 | 105.73 | 102.67 | 1304786 | 0.49% |
