Orient Cement Ltd
NSE :ORIENTCEM BSE :535754 Sector : CementBuy, Sell or Hold ORIENTCEM ?
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
ORIENTCEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 219.65 | 224.45 | 224.70 | 215.25 | 761031 | -1.77% |
| 02 May 2024 | 223.60 | 224.90 | 229.25 | 222.25 | 870886 | 0.99% |
| 30 Apr 2024 | 221.40 | 220.70 | 226.70 | 217.40 | 2188777 | 0.75% |
| 29 Apr 2024 | 219.75 | 229.10 | 231.55 | 219.00 | 1173628 | -4.08% |
| 26 Apr 2024 | 229.10 | 231.75 | 240.75 | 228.20 | 1901903 | -0.15% |
| 25 Apr 2024 | 229.45 | 229.90 | 256.65 | 225.00 | 9999307 | -0.46% |
| 24 Apr 2024 | 230.50 | 206.25 | 233.50 | 206.25 | 6292023 | 12.85% |
| 23 Apr 2024 | 204.25 | 201.95 | 205.80 | 200.15 | 561677 | 1.79% |
| 22 Apr 2024 | 200.65 | 201.30 | 203.75 | 197.85 | 310150 | 1.13% |
| 19 Apr 2024 | 198.40 | 195.00 | 199.55 | 191.20 | 406719 | 1.20% |
| 18 Apr 2024 | 196.05 | 203.75 | 204.95 | 195.00 | 537141 | -1.90% |
| 16 Apr 2024 | 199.85 | 202.85 | 203.95 | 199.05 | 617004 | -0.72% |
| 15 Apr 2024 | 201.30 | 206.90 | 207.20 | 198.85 | 624396 | -3.87% |
| 12 Apr 2024 | 209.40 | 215.60 | 216.70 | 208.00 | 378065 | -3.06% |
| 10 Apr 2024 | 216.00 | 219.50 | 219.50 | 215.15 | 287115 | -0.78% |
| 09 Apr 2024 | 217.70 | 224.80 | 224.80 | 215.15 | 488313 | -2.22% |
| 08 Apr 2024 | 222.65 | 219.90 | 223.35 | 215.15 | 864398 | 2.56% |
| 05 Apr 2024 | 217.10 | 220.00 | 220.95 | 216.10 | 393912 | -1.39% |
| 04 Apr 2024 | 220.15 | 219.50 | 221.40 | 218.30 | 360616 | 0.50% |
| 03 Apr 2024 | 219.05 | 222.20 | 223.90 | 216.60 | 1796018 | -0.84% |
| 02 Apr 2024 | 220.90 | 216.00 | 223.00 | 211.30 | 1806336 | 3.61% |
| 01 Apr 2024 | 213.20 | 199.00 | 215.60 | 198.70 | 1164148 | 8.89% |
| 28 Mar 2024 | 195.80 | 201.10 | 202.65 | 194.20 | 997757 | -2.47% |
| 27 Mar 2024 | 200.75 | 199.35 | 205.75 | 197.05 | 2089963 | 0.93% |
| 26 Mar 2024 | 198.90 | 201.70 | 204.90 | 198.00 | 820979 | -2.57% |
| 22 Mar 2024 | 204.15 | 199.90 | 206.70 | 199.85 | 773561 | 2.08% |
| 21 Mar 2024 | 200.00 | 198.00 | 204.90 | 197.95 | 589715 | 2.20% |
| 20 Mar 2024 | 195.70 | 197.90 | 199.25 | 190.00 | 520982 | -0.46% |
| 19 Mar 2024 | 196.60 | 202.00 | 203.75 | 195.60 | 439309 | -2.67% |
| 18 Mar 2024 | 202.00 | 203.10 | 208.00 | 200.00 | 394584 | -2.04% |
| 15 Mar 2024 | 206.20 | 204.00 | 212.50 | 202.00 | 661453 | -0.12% |
| 14 Mar 2024 | 206.45 | 202.00 | 208.50 | 197.50 | 504511 | 2.23% |
| 13 Mar 2024 | 201.95 | 209.60 | 209.60 | 200.05 | 1228051 | -2.70% |
| 12 Mar 2024 | 207.55 | 217.00 | 217.00 | 202.65 | 1130080 | -4.77% |
| 11 Mar 2024 | 217.95 | 224.15 | 227.70 | 216.35 | 704641 | -3.50% |
| 07 Mar 2024 | 225.85 | 223.90 | 228.50 | 221.00 | 1620636 | 1.80% |
| 06 Mar 2024 | 221.85 | 221.60 | 223.95 | 216.95 | 721604 | 0.43% |
| 05 Mar 2024 | 220.90 | 228.00 | 229.85 | 218.00 | 929409 | -4.02% |
| 04 Mar 2024 | 230.15 | 237.00 | 237.85 | 228.00 | 317768 | -3.26% |
| 02 Mar 2024 | 237.90 | 234.90 | 239.90 | 231.05 | 63661 | 1.82% |
| 01 Mar 2024 | 233.65 | 229.20 | 235.95 | 225.00 | 586614 | 2.82% |
| 29 Feb 2024 | 227.25 | 225.50 | 230.00 | 222.10 | 596863 | -0.24% |
| 28 Feb 2024 | 227.80 | 239.50 | 239.90 | 225.25 | 608586 | -5.22% |
| 27 Feb 2024 | 240.35 | 233.80 | 245.10 | 233.80 | 892608 | 0.02% |
| 26 Feb 2024 | 240.30 | 240.05 | 243.55 | 232.40 | 1675231 | -0.76% |
| 23 Feb 2024 | 242.15 | 252.05 | 258.85 | 240.05 | 2156571 | -5.80% |
| 22 Feb 2024 | 257.05 | 256.80 | 262.00 | 255.00 | 515329 | 0.98% |
| 21 Feb 2024 | 254.55 | 264.30 | 264.70 | 253.20 | 857535 | -3.03% |
| 20 Feb 2024 | 262.50 | 273.05 | 276.40 | 261.20 | 324647 | -3.86% |
| 19 Feb 2024 | 273.05 | 271.10 | 279.95 | 268.00 | 563388 | 1.41% |
| 16 Feb 2024 | 269.25 | 263.30 | 273.65 | 262.00 | 510387 | 2.26% |
| 15 Feb 2024 | 263.30 | 257.10 | 266.95 | 256.95 | 501302 | 2.41% |
| 14 Feb 2024 | 257.10 | 250.00 | 267.95 | 248.40 | 587294 | 1.08% |
| 13 Feb 2024 | 254.35 | 255.00 | 257.90 | 251.05 | 340222 | -1.62% |
| 12 Feb 2024 | 258.55 | 264.00 | 271.10 | 252.05 | 588841 | -1.95% |
| 09 Feb 2024 | 263.70 | 266.55 | 274.35 | 262.55 | 456266 | -1.20% |
| 08 Feb 2024 | 266.90 | 272.05 | 275.85 | 265.00 | 371052 | -1.97% |
| 07 Feb 2024 | 272.25 | 278.95 | 281.05 | 270.55 | 338249 | -1.84% |
| 06 Feb 2024 | 277.35 | 266.90 | 280.80 | 265.85 | 849975 | 3.88% |
| 05 Feb 2024 | 267.00 | 279.90 | 288.00 | 261.10 | 1723253 | -4.61% |
| 02 Feb 2024 | 279.90 | 286.65 | 293.75 | 278.25 | 773772 | -2.35% |
| 01 Feb 2024 | 286.65 | 284.65 | 291.55 | 282.00 | 1165422 | 1.45% |
| 31 Jan 2024 | 282.55 | 280.00 | 286.50 | 279.00 | 567973 | 1.20% |
| 30 Jan 2024 | 279.20 | 279.15 | 290.95 | 277.05 | 878547 | 0.02% |
| 29 Jan 2024 | 279.15 | 274.75 | 281.35 | 274.75 | 478604 | 1.64% |
| 25 Jan 2024 | 274.65 | 279.80 | 283.45 | 271.35 | 487882 | -1.84% |
| 24 Jan 2024 | 279.80 | 256.70 | 285.00 | 255.00 | 2083764 | 9.77% |
| 23 Jan 2024 | 254.90 | 268.65 | 270.00 | 247.05 | 821238 | -4.50% |
| 20 Jan 2024 | 266.90 | 270.35 | 270.45 | 265.05 | 165153 | -0.82% |
| 19 Jan 2024 | 269.10 | 271.50 | 274.85 | 267.70 | 317835 | 0.06% |
| 18 Jan 2024 | 268.95 | 261.70 | 273.40 | 259.10 | 686241 | 1.74% |
| 17 Jan 2024 | 264.35 | 268.65 | 271.95 | 261.55 | 524978 | -2.56% |
| 16 Jan 2024 | 271.30 | 278.45 | 279.00 | 266.40 | 654707 | -2.52% |
| 15 Jan 2024 | 278.30 | 286.50 | 287.70 | 274.00 | 832037 | -1.83% |
| 12 Jan 2024 | 283.50 | 271.00 | 286.55 | 268.90 | 2250430 | 5.53% |
| 11 Jan 2024 | 268.65 | 275.45 | 276.00 | 267.85 | 469956 | -1.41% |
| 10 Jan 2024 | 272.50 | 275.00 | 280.55 | 267.30 | 556765 | -1.11% |
| 09 Jan 2024 | 275.55 | 281.90 | 284.50 | 274.05 | 755785 | -1.57% |
| 08 Jan 2024 | 279.95 | 278.00 | 281.95 | 275.40 | 615860 | 0.21% |
| 05 Jan 2024 | 279.35 | 279.00 | 283.00 | 273.55 | 1439808 | 0.18% |
| 04 Jan 2024 | 278.85 | 277.00 | 281.95 | 273.90 | 1586208 | 1.40% |
| 03 Jan 2024 | 275.00 | 268.00 | 276.00 | 265.75 | 2329450 | 2.25% |
| 02 Jan 2024 | 268.95 | 264.65 | 270.25 | 257.90 | 3031065 | 2.46% |
| 01 Jan 2024 | 262.50 | 252.75 | 266.80 | 251.00 | 4178309 | 4.54% |
| 29 Dec 2023 | 251.10 | 249.05 | 255.00 | 248.05 | 1805185 | 1.05% |
| 28 Dec 2023 | 248.50 | 252.00 | 253.65 | 247.70 | 937061 | -0.78% |
| 27 Dec 2023 | 250.45 | 250.65 | 257.00 | 247.45 | 1411786 | -0.08% |
| 26 Dec 2023 | 250.65 | 241.80 | 252.25 | 240.70 | 956537 | 3.66% |
| 22 Dec 2023 | 241.80 | 244.15 | 245.50 | 238.40 | 283346 | -0.23% |
| 21 Dec 2023 | 242.35 | 230.70 | 244.10 | 230.70 | 1111142 | 2.60% |
| 20 Dec 2023 | 236.20 | 246.20 | 251.80 | 233.00 | 1236108 | -3.98% |
| 19 Dec 2023 | 246.00 | 253.50 | 253.80 | 245.10 | 670043 | -2.82% |
| 18 Dec 2023 | 253.15 | 253.10 | 255.55 | 251.00 | 855895 | 0.02% |
| 15 Dec 2023 | 253.10 | 249.75 | 259.90 | 247.00 | 2143979 | 2.20% |
| 14 Dec 2023 | 247.65 | 242.00 | 256.75 | 241.85 | 3952596 | 2.97% |
| 13 Dec 2023 | 240.50 | 240.00 | 245.00 | 238.15 | 879315 | 0.86% |
| 12 Dec 2023 | 238.45 | 242.15 | 245.90 | 237.50 | 798879 | -1.30% |
| 11 Dec 2023 | 241.60 | 241.30 | 249.40 | 239.55 | 890681 | 0.15% |
| 08 Dec 2023 | 241.25 | 246.00 | 248.00 | 237.30 | 634415 | -1.37% |
| 07 Dec 2023 | 244.60 | 246.90 | 251.40 | 242.90 | 531185 | -0.89% |
| 06 Dec 2023 | 246.80 | 254.55 | 256.45 | 245.60 | 692428 | -2.78% |
| 05 Dec 2023 | 253.85 | 257.75 | 258.50 | 246.60 | 1429140 | -0.86% |
| 04 Dec 2023 | 256.05 | 258.40 | 258.40 | 248.30 | 2254574 | 3.73% |
| 01 Dec 2023 | 246.85 | 259.85 | 260.60 | 243.70 | 1618634 | -5.08% |
| 30 Nov 2023 | 260.05 | 254.45 | 262.90 | 250.60 | 4184219 | 2.14% |
| 29 Nov 2023 | 254.60 | 248.00 | 255.50 | 246.00 | 2867275 | 2.68% |
| 28 Nov 2023 | 247.95 | 234.00 | 250.50 | 233.20 | 5945744 | 8.46% |
| 24 Nov 2023 | 228.60 | 232.90 | 234.45 | 227.20 | 599122 | -1.08% |
| 23 Nov 2023 | 231.10 | 231.60 | 234.25 | 229.05 | 861818 | 0.35% |
| 22 Nov 2023 | 230.30 | 233.50 | 235.00 | 227.15 | 1082588 | -1.18% |
| 21 Nov 2023 | 233.05 | 233.15 | 238.40 | 228.85 | 1643350 | 0.00% |
| 20 Nov 2023 | 233.05 | 222.85 | 234.40 | 222.40 | 1846680 | 4.72% |
| 17 Nov 2023 | 222.55 | 218.85 | 226.60 | 218.55 | 1037496 | 1.85% |
| 16 Nov 2023 | 218.50 | 225.00 | 225.70 | 217.00 | 915422 | -3.19% |
| 15 Nov 2023 | 225.70 | 219.00 | 227.30 | 216.50 | 2312988 | 3.94% |
| 13 Nov 2023 | 217.15 | 216.95 | 218.30 | 213.10 | 758850 | 0.09% |
| 12 Nov 2023 | 216.95 | 216.40 | 217.70 | 215.10 | 377620 | 1.71% |
| 10 Nov 2023 | 213.30 | 214.40 | 216.40 | 209.00 | 1109259 | -0.05% |
| 09 Nov 2023 | 213.40 | 212.00 | 217.80 | 208.70 | 2338423 | 1.76% |
| 08 Nov 2023 | 209.70 | 206.90 | 215.00 | 206.10 | 2353854 | 1.85% |
| 07 Nov 2023 | 205.90 | 209.70 | 211.80 | 204.15 | 1432525 | -0.94% |
| 06 Nov 2023 | 207.85 | 204.20 | 210.00 | 202.20 | 2410723 | 1.49% |
| 03 Nov 2023 | 204.80 | 195.90 | 206.25 | 192.60 | 1745018 | 5.49% |
| 02 Nov 2023 | 194.15 | 197.40 | 199.20 | 192.20 | 477165 | -0.69% |
| 01 Nov 2023 | 195.50 | 198.90 | 199.50 | 193.60 | 553433 | -1.19% |
| 31 Oct 2023 | 197.85 | 200.60 | 201.90 | 197.10 | 631410 | -0.80% |
| 30 Oct 2023 | 199.45 | 198.75 | 203.80 | 198.05 | 1060183 | 0.89% |
| 27 Oct 2023 | 197.70 | 196.95 | 203.00 | 195.65 | 1237893 | 1.20% |
| 26 Oct 2023 | 195.35 | 192.60 | 196.70 | 188.40 | 1292784 | -0.23% |
| 25 Oct 2023 | 195.80 | 195.80 | 199.40 | 190.00 | 1796155 | 1.01% |
| 23 Oct 2023 | 193.85 | 204.90 | 208.20 | 190.10 | 2776179 | -3.99% |
| 20 Oct 2023 | 201.90 | 204.95 | 208.35 | 200.15 | 1635133 | -1.34% |
| 19 Oct 2023 | 204.65 | 204.10 | 209.65 | 202.40 | 2446623 | 0.20% |
| 18 Oct 2023 | 204.25 | 195.00 | 216.50 | 195.00 | 19267069 | 8.01% |
| 17 Oct 2023 | 189.10 | 190.00 | 191.20 | 186.00 | 927285 | 0.08% |
| 16 Oct 2023 | 188.95 | 187.05 | 190.80 | 185.30 | 729207 | 0.27% |
| 13 Oct 2023 | 188.45 | 186.95 | 190.10 | 184.00 | 1417854 | 0.35% |
| 12 Oct 2023 | 187.80 | 174.15 | 189.00 | 173.50 | 3121487 | 8.30% |
| 11 Oct 2023 | 173.40 | 178.40 | 179.65 | 171.40 | 1051888 | -2.09% |
| 10 Oct 2023 | 177.10 | 177.10 | 182.50 | 174.50 | 1048534 | 0.20% |
| 09 Oct 2023 | 176.75 | 174.35 | 181.45 | 170.25 | 1196964 | 1.38% |
| 06 Oct 2023 | 174.35 | 177.40 | 178.60 | 171.00 | 627398 | -1.33% |
| 05 Oct 2023 | 176.70 | 173.30 | 180.70 | 173.05 | 1174673 | 1.23% |
| 04 Oct 2023 | 174.55 | 176.75 | 179.20 | 172.00 | 588290 | -1.24% |
| 03 Oct 2023 | 176.75 | 178.25 | 178.25 | 175.35 | 622132 | -0.84% |
| 29 Sep 2023 | 178.25 | 176.10 | 180.45 | 172.75 | 1113112 | 1.22% |
| 28 Sep 2023 | 176.10 | 172.00 | 178.60 | 172.00 | 1183814 | 2.86% |
| 27 Sep 2023 | 171.20 | 175.15 | 176.00 | 169.25 | 838201 | -1.35% |
| 26 Sep 2023 | 173.55 | 165.95 | 173.90 | 165.95 | 1024808 | 3.58% |
| 25 Sep 2023 | 167.55 | 166.30 | 172.55 | 160.95 | 1596442 | 0.57% |
| 22 Sep 2023 | 166.60 | 168.00 | 171.70 | 164.30 | 734983 | -1.04% |
| 21 Sep 2023 | 168.35 | 172.85 | 176.40 | 167.20 | 1410379 | -2.60% |
| 20 Sep 2023 | 172.85 | 177.80 | 177.80 | 169.40 | 962903 | -2.95% |
| 18 Sep 2023 | 178.10 | 181.90 | 183.20 | 177.05 | 563714 | -1.55% |
| 15 Sep 2023 | 180.90 | 185.00 | 185.90 | 180.00 | 687349 | -2.14% |
| 14 Sep 2023 | 184.85 | 187.05 | 188.30 | 182.65 | 531971 | -1.70% |
| 13 Sep 2023 | 188.05 | 174.90 | 188.90 | 172.00 | 1796210 | 7.27% |
| 12 Sep 2023 | 175.30 | 190.25 | 192.50 | 173.80 | 1603642 | -6.71% |
| 11 Sep 2023 | 187.90 | 189.35 | 190.10 | 184.75 | 851684 | -0.19% |
| 08 Sep 2023 | 188.25 | 192.10 | 194.25 | 186.20 | 1052489 | -1.95% |
| 07 Sep 2023 | 192.00 | 191.20 | 196.20 | 190.50 | 585191 | 0.58% |
| 06 Sep 2023 | 190.90 | 197.50 | 199.00 | 188.65 | 953613 | -2.87% |
| 05 Sep 2023 | 196.55 | 196.00 | 200.45 | 192.35 | 1146642 | 0.28% |
| 04 Sep 2023 | 196.00 | 200.25 | 206.00 | 194.20 | 2147338 | -1.93% |
| 01 Sep 2023 | 199.85 | 193.00 | 201.95 | 192.50 | 2431281 | 3.60% |
| 31 Aug 2023 | 192.90 | 195.70 | 195.95 | 190.60 | 1054006 | -0.90% |
| 30 Aug 2023 | 194.65 | 197.30 | 200.80 | 193.30 | 2879073 | 0.34% |
| 29 Aug 2023 | 194.00 | 184.85 | 196.50 | 184.00 | 2774518 | 4.95% |
| 28 Aug 2023 | 184.85 | 181.65 | 186.00 | 180.50 | 595920 | 1.76% |
| 25 Aug 2023 | 181.65 | 185.00 | 187.95 | 179.50 | 1191990 | -2.83% |
| 24 Aug 2023 | 186.95 | 190.00 | 194.70 | 186.05 | 1411563 | -0.77% |
| 23 Aug 2023 | 188.40 | 190.95 | 192.70 | 185.95 | 642075 | -1.23% |
| 22 Aug 2023 | 190.75 | 190.00 | 194.40 | 188.45 | 874848 | 1.68% |
| 21 Aug 2023 | 187.60 | 188.90 | 190.90 | 184.90 | 1247061 | -0.69% |
| 18 Aug 2023 | 188.90 | 178.00 | 195.15 | 178.00 | 2586634 | 6.87% |
| 17 Aug 2023 | 176.75 | 181.10 | 183.95 | 172.15 | 949757 | -2.78% |
| 16 Aug 2023 | 181.80 | 183.70 | 191.65 | 179.00 | 1635117 | -1.12% |
| 14 Aug 2023 | 183.85 | 191.40 | 194.15 | 182.00 | 1238570 | -3.52% |
| 11 Aug 2023 | 190.55 | 197.00 | 197.00 | 180.10 | 2212991 | -3.62% |
| 10 Aug 2023 | 197.70 | 193.00 | 199.55 | 188.85 | 4727454 | 1.96% |
| 09 Aug 2023 | 193.90 | 179.50 | 196.95 | 179.50 | 7375128 | 8.54% |
| 08 Aug 2023 | 178.65 | 179.00 | 184.50 | 168.90 | 5022665 | 0.39% |
| 07 Aug 2023 | 177.95 | 162.00 | 179.35 | 162.00 | 8809410 | 13.24% |
| 04 Aug 2023 | 157.15 | 144.95 | 162.00 | 143.65 | 3070606 | 9.17% |
| 03 Aug 2023 | 143.95 | 141.05 | 144.10 | 140.55 | 805465 | 2.02% |
| 02 Aug 2023 | 141.10 | 141.35 | 146.95 | 138.60 | 931659 | -1.81% |
| 01 Aug 2023 | 143.70 | 147.80 | 147.80 | 141.00 | 1481455 | -2.34% |
| 31 Jul 2023 | 147.15 | 147.90 | 147.90 | 145.10 | 561167 | 1.41% |
| 28 Jul 2023 | 145.10 | 146.40 | 147.05 | 143.40 | 418456 | 0.03% |
| 27 Jul 2023 | 145.05 | 146.75 | 148.45 | 143.70 | 460896 | -0.55% |
| 26 Jul 2023 | 145.85 | 146.90 | 147.75 | 144.90 | 316024 | -0.07% |
| 25 Jul 2023 | 145.95 | 143.75 | 146.50 | 143.75 | 512556 | 1.81% |
| 24 Jul 2023 | 143.35 | 143.80 | 145.20 | 142.65 | 280969 | 0.46% |
| 21 Jul 2023 | 142.70 | 142.40 | 144.65 | 141.40 | 374204 | -0.35% |
| 20 Jul 2023 | 143.20 | 148.15 | 148.15 | 142.55 | 403290 | -2.72% |
| 19 Jul 2023 | 147.20 | 149.00 | 149.00 | 145.00 | 675594 | -0.84% |
| 18 Jul 2023 | 148.45 | 148.00 | 149.90 | 144.70 | 1032781 | 0.95% |
| 17 Jul 2023 | 147.05 | 144.00 | 147.50 | 143.00 | 969739 | 2.40% |
| 14 Jul 2023 | 143.60 | 140.90 | 144.50 | 140.90 | 709974 | 1.92% |
| 13 Jul 2023 | 140.90 | 141.15 | 144.50 | 140.10 | 1589923 | 0.25% |
| 12 Jul 2023 | 140.55 | 138.70 | 140.95 | 136.95 | 901056 | 1.59% |
| 11 Jul 2023 | 138.35 | 138.50 | 140.30 | 136.45 | 1059398 | 0.99% |
| 10 Jul 2023 | 137.00 | 136.70 | 137.40 | 134.45 | 498774 | 0.66% |
| 07 Jul 2023 | 136.10 | 135.95 | 137.20 | 134.10 | 619915 | 0.33% |
| 06 Jul 2023 | 135.65 | 136.95 | 136.95 | 134.40 | 718608 | -0.77% |
| 05 Jul 2023 | 136.70 | 131.50 | 138.25 | 130.25 | 1745343 | 4.87% |
| 04 Jul 2023 | 130.35 | 131.00 | 132.30 | 129.35 | 674024 | 0.31% |
| 03 Jul 2023 | 129.95 | 134.25 | 134.25 | 129.00 | 1114507 | -2.55% |
| 30 Jun 2023 | 133.35 | 132.00 | 134.00 | 130.25 | 522418 | 1.02% |
| 28 Jun 2023 | 132.00 | 134.15 | 136.35 | 129.95 | 649997 | -1.27% |
| 27 Jun 2023 | 133.70 | 131.00 | 134.50 | 130.35 | 480933 | 2.69% |
| 26 Jun 2023 | 130.20 | 133.70 | 133.70 | 125.10 | 667213 | -1.70% |
| 23 Jun 2023 | 132.45 | 132.40 | 134.65 | 130.85 | 352175 | -0.30% |
| 22 Jun 2023 | 132.85 | 134.90 | 136.80 | 130.35 | 792878 | -0.64% |
| 21 Jun 2023 | 133.70 | 137.55 | 139.45 | 133.00 | 1075712 | -3.88% |
| 20 Jun 2023 | 139.10 | 138.00 | 140.15 | 136.25 | 391343 | 1.46% |
| 19 Jun 2023 | 137.10 | 140.00 | 141.90 | 136.70 | 769756 | -2.59% |
| 16 Jun 2023 | 140.75 | 141.05 | 142.50 | 138.00 | 766406 | 0.36% |
| 15 Jun 2023 | 140.25 | 139.90 | 142.30 | 139.20 | 681944 | 0.25% |
| 14 Jun 2023 | 139.90 | 138.50 | 140.95 | 137.65 | 470087 | 1.12% |
| 13 Jun 2023 | 138.35 | 137.35 | 139.90 | 137.35 | 324724 | 1.21% |
| 12 Jun 2023 | 136.70 | 138.25 | 139.55 | 136.00 | 482107 | -0.65% |
| 09 Jun 2023 | 137.60 | 135.55 | 140.85 | 135.40 | 682742 | 1.89% |
| 08 Jun 2023 | 135.05 | 141.50 | 142.55 | 133.55 | 951600 | -4.15% |
| 07 Jun 2023 | 140.90 | 141.50 | 143.45 | 138.70 | 662761 | 0.14% |
| 06 Jun 2023 | 140.70 | 141.05 | 145.00 | 140.05 | 1191738 | 0.36% |
| 05 Jun 2023 | 140.20 | 137.30 | 142.40 | 137.00 | 1619588 | 2.49% |
| 02 Jun 2023 | 136.80 | 135.70 | 138.30 | 135.55 | 789007 | 0.74% |
| 01 Jun 2023 | 135.80 | 136.00 | 137.50 | 132.90 | 1491599 | 1.65% |
| 31 May 2023 | 133.60 | 135.00 | 135.20 | 132.05 | 1187996 | 0.15% |
| 30 May 2023 | 133.40 | 125.55 | 134.45 | 125.55 | 2921311 | 6.38% |
| 29 May 2023 | 125.40 | 126.00 | 127.15 | 125.00 | 278555 | 0.08% |
| 26 May 2023 | 125.30 | 127.25 | 128.00 | 125.00 | 590380 | -1.34% |
| 25 May 2023 | 127.00 | 124.30 | 127.30 | 123.50 | 769798 | 2.42% |
| 24 May 2023 | 124.00 | 124.85 | 126.00 | 122.70 | 500135 | -0.48% |
| 23 May 2023 | 124.60 | 125.05 | 127.80 | 124.10 | 425953 | 0.28% |
| 22 May 2023 | 124.25 | 124.00 | 127.00 | 121.80 | 2060190 | 0.73% |
| 19 May 2023 | 123.35 | 123.30 | 124.90 | 120.45 | 1276818 | 0.37% |
| 18 May 2023 | 122.90 | 125.00 | 125.45 | 122.25 | 360877 | -0.81% |
| 17 May 2023 | 123.90 | 125.15 | 126.75 | 123.20 | 507091 | -1.43% |
| 16 May 2023 | 125.70 | 126.45 | 128.00 | 124.65 | 330459 | -0.59% |
| 15 May 2023 | 126.45 | 128.55 | 129.15 | 126.05 | 190555 | -1.63% |
| 12 May 2023 | 128.55 | 128.00 | 129.75 | 127.00 | 332508 | 0.12% |
| 11 May 2023 | 128.40 | 127.30 | 128.90 | 126.60 | 287147 | 1.66% |
| 10 May 2023 | 126.30 | 126.30 | 128.30 | 123.85 | 836600 | 0.56% |
| 09 May 2023 | 125.60 | 127.10 | 129.40 | 124.55 | 329107 | -2.37% |
| 08 May 2023 | 128.65 | 125.85 | 129.50 | 125.25 | 487048 | 3.37% |
| 05 May 2023 | 124.45 | 127.95 | 127.95 | 124.15 | 261459 | -1.81% |
| 04 May 2023 | 126.75 | 125.95 | 127.80 | 125.60 | 234737 | 1.12% |
| 03 May 2023 | 125.35 | 125.25 | 127.20 | 124.00 | 403813 | 0.08% |
| 02 May 2023 | 125.25 | 127.75 | 129.30 | 125.00 | 611279 | -1.76% |
| 28 Apr 2023 | 127.50 | 127.70 | 131.45 | 124.25 | 1469305 | 0.35% |
| 27 Apr 2023 | 127.05 | 125.55 | 128.30 | 124.70 | 445525 | 1.19% |
| 26 Apr 2023 | 125.55 | 124.30 | 126.70 | 123.65 | 466108 | 1.01% |
| 25 Apr 2023 | 124.30 | 124.90 | 126.10 | 124.00 | 167163 | -0.52% |
| 24 Apr 2023 | 124.95 | 124.00 | 125.85 | 123.65 | 195970 | 1.26% |
| 21 Apr 2023 | 123.40 | 124.85 | 125.50 | 123.10 | 252714 | -0.68% |
| 20 Apr 2023 | 124.25 | 124.90 | 126.70 | 123.35 | 399916 | -0.32% |
| 19 Apr 2023 | 124.65 | 120.35 | 124.95 | 120.35 | 638318 | 3.02% |
| 18 Apr 2023 | 121.00 | 122.00 | 123.20 | 120.10 | 481246 | 1.13% |
| 17 Apr 2023 | 119.65 | 119.00 | 122.20 | 118.70 | 303552 | -0.33% |
| 13 Apr 2023 | 120.05 | 119.70 | 120.90 | 119.00 | 123723 | 0.42% |
| 12 Apr 2023 | 119.55 | 120.70 | 121.40 | 118.80 | 152800 | -0.58% |
| 11 Apr 2023 | 120.25 | 117.20 | 121.25 | 117.20 | 388335 | 2.17% |
| 10 Apr 2023 | 117.70 | 121.80 | 121.90 | 116.60 | 429904 | -3.13% |
| 06 Apr 2023 | 121.50 | 121.20 | 123.30 | 120.10 | 315029 | 0.58% |
| 05 Apr 2023 | 120.80 | 116.40 | 123.60 | 115.10 | 1508612 | 4.68% |
| 03 Apr 2023 | 115.40 | 112.00 | 116.00 | 111.35 | 573604 | 4.96% |
| 31 Mar 2023 | 109.95 | 108.75 | 112.50 | 108.65 | 415598 | 1.10% |
| 29 Mar 2023 | 108.75 | 104.90 | 109.30 | 104.90 | 1150072 | 2.74% |
| 28 Mar 2023 | 105.85 | 109.40 | 109.40 | 104.60 | 411653 | -2.49% |
| 27 Mar 2023 | 108.55 | 112.35 | 113.05 | 108.00 | 548748 | -3.43% |
| 24 Mar 2023 | 112.40 | 115.90 | 115.90 | 112.00 | 862998 | -1.36% |
| 23 Mar 2023 | 113.95 | 115.50 | 115.60 | 113.00 | 491003 | -1.64% |
| 22 Mar 2023 | 115.85 | 116.00 | 118.70 | 115.15 | 441859 | 0.43% |
| 21 Mar 2023 | 115.35 | 113.25 | 115.60 | 112.10 | 500663 | 2.31% |
| 20 Mar 2023 | 112.75 | 110.10 | 118.35 | 108.20 | 1782623 | 1.44% |
| 17 Mar 2023 | 111.15 | 109.70 | 112.35 | 108.55 | 376166 | 2.58% |
| 16 Mar 2023 | 108.35 | 110.40 | 110.40 | 105.85 | 273036 | -1.05% |
| 15 Mar 2023 | 109.50 | 109.30 | 110.60 | 108.80 | 209132 | 1.11% |
| 14 Mar 2023 | 108.30 | 111.40 | 112.10 | 107.90 | 298474 | -2.30% |
| 13 Mar 2023 | 110.85 | 114.50 | 114.70 | 109.50 | 263048 | -2.38% |
| 10 Mar 2023 | 113.55 | 111.75 | 115.00 | 111.00 | 703954 | 1.43% |
| 09 Mar 2023 | 111.95 | 112.00 | 113.45 | 111.50 | 236647 | -0.13% |
| 08 Mar 2023 | 112.10 | 112.25 | 113.00 | 110.50 | 262845 | -0.18% |
| 06 Mar 2023 | 112.30 | 114.00 | 114.40 | 111.65 | 328188 | -1.06% |
| 03 Mar 2023 | 113.50 | 112.20 | 115.00 | 111.75 | 616711 | 1.16% |
| 02 Mar 2023 | 112.20 | 112.65 | 114.70 | 111.75 | 233668 | -0.40% |
| 01 Mar 2023 | 112.65 | 111.10 | 114.80 | 111.10 | 299071 | 1.21% |
| 28 Feb 2023 | 111.30 | 111.40 | 112.00 | 109.20 | 274586 | 0.13% |
| 27 Feb 2023 | 111.15 | 114.95 | 115.35 | 110.25 | 515404 | -3.43% |
| 24 Feb 2023 | 115.10 | 119.45 | 119.45 | 114.30 | 463291 | -3.16% |
| 23 Feb 2023 | 118.85 | 116.10 | 120.00 | 115.40 | 742599 | 1.28% |
| 22 Feb 2023 | 117.35 | 119.35 | 119.35 | 116.70 | 313764 | -1.88% |
| 21 Feb 2023 | 119.60 | 119.05 | 120.65 | 119.05 | 198309 | 0.67% |
| 20 Feb 2023 | 118.80 | 120.30 | 120.85 | 117.70 | 268735 | -1.29% |
| 17 Feb 2023 | 120.35 | 118.70 | 121.45 | 118.35 | 361220 | 1.18% |
| 16 Feb 2023 | 118.95 | 120.95 | 120.95 | 117.75 | 264589 | -0.38% |
| 15 Feb 2023 | 119.40 | 121.70 | 122.45 | 118.55 | 283782 | -1.32% |
| 14 Feb 2023 | 121.00 | 123.00 | 123.85 | 120.20 | 158993 | -1.22% |
| 13 Feb 2023 | 122.50 | 124.50 | 124.90 | 122.10 | 171271 | -0.49% |
| 10 Feb 2023 | 123.10 | 122.00 | 124.90 | 122.00 | 315306 | 0.90% |
| 09 Feb 2023 | 122.00 | 124.30 | 124.75 | 121.20 | 333126 | -1.97% |
| 08 Feb 2023 | 124.45 | 123.00 | 125.50 | 121.50 | 565318 | 2.77% |
| 07 Feb 2023 | 121.10 | 122.65 | 122.65 | 119.35 | 346700 | 0.12% |
| 06 Feb 2023 | 120.95 | 122.50 | 123.65 | 119.75 | 346224 | 0.67% |
| 03 Feb 2023 | 120.15 | 122.35 | 123.20 | 119.20 | 740000 | -1.48% |
| 02 Feb 2023 | 121.95 | 124.00 | 127.00 | 121.00 | 370296 | -2.71% |
| 01 Feb 2023 | 125.35 | 122.00 | 128.00 | 121.85 | 1090203 | 1.83% |
| 31 Jan 2023 | 123.10 | 124.60 | 124.85 | 122.50 | 558361 | -0.32% |
| 30 Jan 2023 | 123.50 | 122.80 | 124.15 | 121.60 | 519515 | 1.23% |
| 27 Jan 2023 | 122.00 | 126.45 | 126.75 | 121.00 | 526623 | -3.52% |
| 25 Jan 2023 | 126.45 | 125.50 | 127.60 | 123.50 | 332872 | 0.64% |
| 24 Jan 2023 | 125.65 | 128.95 | 130.90 | 125.15 | 417105 | -2.56% |
| 23 Jan 2023 | 128.95 | 132.10 | 133.60 | 128.20 | 374592 | -2.16% |
| 20 Jan 2023 | 131.80 | 134.55 | 134.70 | 130.65 | 227558 | -1.64% |
| 19 Jan 2023 | 134.00 | 132.90 | 134.85 | 132.00 | 331348 | 0.56% |
| 18 Jan 2023 | 133.25 | 133.30 | 134.75 | 132.05 | 220805 | 0.53% |
| 17 Jan 2023 | 132.55 | 136.45 | 136.45 | 131.90 | 327204 | -2.47% |
| 16 Jan 2023 | 135.90 | 134.85 | 138.35 | 133.80 | 782176 | 1.46% |
| 13 Jan 2023 | 133.95 | 134.00 | 134.30 | 132.50 | 376858 | 0.49% |
| 12 Jan 2023 | 133.30 | 129.55 | 134.50 | 129.55 | 726525 | 2.03% |
| 11 Jan 2023 | 130.65 | 131.70 | 132.75 | 130.20 | 489535 | -0.76% |
| 10 Jan 2023 | 131.65 | 135.95 | 136.15 | 130.90 | 854757 | -3.02% |
| 09 Jan 2023 | 135.75 | 137.95 | 140.20 | 134.70 | 1054008 | -1.24% |
| 06 Jan 2023 | 137.45 | 137.05 | 142.60 | 135.75 | 1927602 | -1.33% |
| 05 Jan 2023 | 139.30 | 139.00 | 143.30 | 133.85 | 4026502 | 0.76% |
| 04 Jan 2023 | 138.25 | 142.00 | 148.70 | 136.00 | 18574416 | 4.97% |
| 03 Jan 2023 | 131.70 | 123.25 | 144.00 | 122.55 | 1036379 | 7.51% |
| 02 Jan 2023 | 122.50 | 123.90 | 125.00 | 121.85 | 773780 | -0.45% |
| 30 Dec 2022 | 123.05 | 122.90 | 124.30 | 122.50 | 233188 | 0.12% |
| 29 Dec 2022 | 122.90 | 122.20 | 123.60 | 121.45 | 317382 | 0.57% |
| 28 Dec 2022 | 122.20 | 123.00 | 123.55 | 121.65 | 296321 | -0.65% |
| 27 Dec 2022 | 123.00 | 123.20 | 125.90 | 122.45 | 520237 | 0.65% |
| 26 Dec 2022 | 122.20 | 121.00 | 123.00 | 118.25 | 352894 | 1.71% |
| 23 Dec 2022 | 120.15 | 122.80 | 124.00 | 118.10 | 629957 | -3.57% |
| 22 Dec 2022 | 124.60 | 127.05 | 128.65 | 120.25 | 633735 | -1.35% |
| 21 Dec 2022 | 126.30 | 129.85 | 130.70 | 125.00 | 586502 | -2.06% |
| 20 Dec 2022 | 128.95 | 129.30 | 130.40 | 127.85 | 374641 | -0.42% |
| 19 Dec 2022 | 129.50 | 132.00 | 132.00 | 128.35 | 294773 | -0.04% |
| 16 Dec 2022 | 129.55 | 132.05 | 132.05 | 128.35 | 586855 | -1.89% |
| 15 Dec 2022 | 132.05 | 133.45 | 136.00 | 131.00 | 416860 | -1.60% |
| 14 Dec 2022 | 134.20 | 134.90 | 136.95 | 133.10 | 1141044 | 0.26% |
| 13 Dec 2022 | 133.85 | 131.30 | 134.50 | 130.50 | 1069107 | 1.94% |
| 12 Dec 2022 | 131.30 | 129.15 | 132.25 | 127.75 | 596189 | 1.63% |
| 09 Dec 2022 | 129.20 | 133.00 | 133.00 | 128.00 | 628638 | -2.23% |
| 08 Dec 2022 | 132.15 | 129.40 | 132.95 | 128.00 | 835072 | 3.12% |
| 07 Dec 2022 | 128.15 | 129.95 | 130.55 | 127.20 | 446284 | -0.93% |
| 06 Dec 2022 | 129.35 | 132.95 | 132.95 | 128.25 | 548568 | -0.96% |
| 05 Dec 2022 | 130.60 | 132.45 | 133.70 | 129.50 | 601975 | -0.76% |
| 02 Dec 2022 | 131.60 | 131.45 | 132.90 | 130.00 | 902945 | 0.50% |
| 01 Dec 2022 | 130.95 | 126.20 | 131.50 | 126.20 | 2093706 | 4.22% |
| 30 Nov 2022 | 125.65 | 126.45 | 126.95 | 124.50 | 555857 | -0.24% |
| 29 Nov 2022 | 125.95 | 126.00 | 127.00 | 124.85 | 611461 | 0.00% |
| 28 Nov 2022 | 125.95 | 124.05 | 127.70 | 124.00 | 1105728 | 2.07% |
| 25 Nov 2022 | 123.40 | 124.85 | 125.40 | 122.85 | 683231 | 0.08% |
| 24 Nov 2022 | 123.30 | 124.50 | 124.85 | 122.60 | 594463 | -0.56% |
| 23 Nov 2022 | 124.00 | 127.00 | 127.00 | 123.00 | 431264 | -0.32% |
| 22 Nov 2022 | 124.40 | 125.70 | 126.40 | 123.80 | 373464 | -0.68% |
| 21 Nov 2022 | 125.25 | 126.15 | 127.05 | 124.95 | 232700 | -0.56% |
| 18 Nov 2022 | 125.95 | 127.75 | 130.00 | 125.20 | 291078 | -1.41% |
| 17 Nov 2022 | 127.75 | 129.00 | 130.60 | 127.25 | 276467 | -1.08% |
| 16 Nov 2022 | 129.15 | 133.00 | 133.40 | 128.25 | 457099 | -3.33% |
| 15 Nov 2022 | 133.60 | 130.00 | 134.00 | 129.45 | 874286 | 3.25% |
| 14 Nov 2022 | 129.40 | 126.35 | 131.80 | 123.85 | 1108228 | 2.74% |
| 11 Nov 2022 | 125.95 | 125.00 | 128.85 | 120.50 | 1027096 | 1.70% |
| 10 Nov 2022 | 123.85 | 129.55 | 130.55 | 123.40 | 858372 | -5.92% |
| 09 Nov 2022 | 131.65 | 137.90 | 138.60 | 127.65 | 865176 | -3.73% |
| 07 Nov 2022 | 136.75 | 132.35 | 137.90 | 131.25 | 1216837 | 4.03% |
| 04 Nov 2022 | 131.45 | 127.90 | 133.00 | 125.35 | 998564 | 3.38% |
| 03 Nov 2022 | 127.15 | 129.20 | 130.25 | 126.55 | 350864 | -1.51% |
| 02 Nov 2022 | 129.10 | 131.00 | 134.90 | 128.20 | 965844 | -0.96% |
| 01 Nov 2022 | 130.35 | 130.95 | 132.35 | 128.60 | 911472 | 0.27% |
| 31 Oct 2022 | 130.00 | 123.50 | 131.75 | 122.10 | 1392125 | 5.78% |
| 28 Oct 2022 | 122.90 | 125.00 | 125.35 | 122.20 | 163428 | -1.68% |
| 27 Oct 2022 | 125.00 | 125.00 | 126.40 | 122.90 | 332381 | 0.56% |
| 25 Oct 2022 | 124.30 | 127.25 | 129.00 | 123.00 | 255111 | -1.74% |
| 24 Oct 2022 | 126.50 | 126.75 | 127.50 | 125.20 | 89723 | 1.24% |
| 21 Oct 2022 | 124.95 | 124.40 | 125.40 | 122.85 | 412848 | 0.97% |
| 20 Oct 2022 | 123.75 | 123.65 | 124.40 | 122.35 | 89783 | 0.08% |
| 19 Oct 2022 | 123.65 | 125.00 | 125.45 | 122.80 | 220783 | 0.08% |
| 18 Oct 2022 | 123.55 | 123.95 | 124.95 | 123.05 | 141078 | 0.49% |
| 17 Oct 2022 | 122.95 | 125.25 | 125.25 | 117.95 | 458996 | -0.81% |
| 14 Oct 2022 | 123.95 | 126.70 | 127.85 | 123.00 | 351679 | -1.43% |
| 13 Oct 2022 | 125.75 | 128.90 | 129.00 | 125.25 | 182888 | -2.03% |
| 12 Oct 2022 | 128.35 | 128.30 | 128.80 | 126.00 | 194552 | 0.59% |
| 11 Oct 2022 | 127.60 | 130.25 | 130.25 | 126.10 | 266571 | -1.28% |
| 10 Oct 2022 | 129.25 | 126.00 | 132.20 | 126.00 | 718292 | 1.17% |
| 07 Oct 2022 | 127.75 | 130.15 | 130.30 | 127.30 | 424233 | -1.24% |
| 06 Oct 2022 | 129.35 | 131.30 | 132.35 | 129.00 | 433571 | -1.49% |
| 04 Oct 2022 | 131.30 | 132.55 | 134.65 | 130.80 | 274087 | 0.57% |
| 03 Oct 2022 | 130.55 | 129.65 | 131.75 | 128.20 | 399784 | 0.69% |
| 30 Sep 2022 | 129.65 | 127.80 | 132.45 | 125.90 | 587386 | 2.37% |
| 29 Sep 2022 | 126.65 | 129.20 | 130.90 | 123.80 | 322900 | -0.51% |
| 28 Sep 2022 | 127.30 | 128.75 | 131.90 | 125.95 | 387093 | -1.85% |
| 27 Sep 2022 | 129.70 | 129.80 | 131.70 | 124.05 | 518503 | 0.89% |
| 26 Sep 2022 | 128.55 | 130.15 | 130.65 | 123.80 | 508162 | -2.69% |
| 23 Sep 2022 | 132.10 | 135.00 | 136.05 | 130.50 | 421859 | -2.15% |
| 22 Sep 2022 | 135.00 | 132.15 | 139.05 | 131.10 | 829543 | 2.43% |
| 21 Sep 2022 | 131.80 | 137.90 | 137.90 | 130.45 | 583092 | -4.15% |
| 20 Sep 2022 | 137.50 | 136.80 | 141.70 | 133.50 | 1384070 | 3.03% |
| 19 Sep 2022 | 133.45 | 130.00 | 135.00 | 128.50 | 812439 | 3.37% |
| 16 Sep 2022 | 129.10 | 138.90 | 139.00 | 128.00 | 816842 | -6.92% |
| 15 Sep 2022 | 138.70 | 139.10 | 142.10 | 135.85 | 1037704 | 0.51% |
| 14 Sep 2022 | 138.00 | 130.90 | 139.65 | 130.00 | 1776524 | 4.70% |
| 13 Sep 2022 | 131.80 | 130.25 | 134.00 | 129.10 | 898911 | 1.89% |
| 12 Sep 2022 | 129.35 | 130.05 | 130.35 | 127.55 | 457728 | 0.15% |
| 09 Sep 2022 | 129.15 | 128.00 | 134.00 | 127.70 | 1801353 | 1.77% |
| 08 Sep 2022 | 126.90 | 122.95 | 127.80 | 122.35 | 1320581 | 4.66% |
| 07 Sep 2022 | 121.25 | 118.80 | 122.90 | 118.40 | 1205701 | 2.49% |
| 06 Sep 2022 | 118.30 | 120.00 | 121.65 | 117.75 | 530592 | -2.11% |
| 05 Sep 2022 | 120.85 | 119.55 | 121.60 | 119.00 | 271902 | 1.90% |
| 02 Sep 2022 | 118.60 | 122.00 | 122.00 | 118.50 | 416640 | -1.98% |
| 01 Sep 2022 | 121.00 | 119.90 | 121.95 | 119.50 | 1298287 | 0.54% |
| 30 Aug 2022 | 120.35 | 119.85 | 121.60 | 119.05 | 691649 | 2.08% |
| 29 Aug 2022 | 117.90 | 117.00 | 120.00 | 117.00 | 302636 | -2.04% |
| 26 Aug 2022 | 120.35 | 118.60 | 121.40 | 118.25 | 807531 | 1.82% |
| 25 Aug 2022 | 118.20 | 119.90 | 122.20 | 117.75 | 780700 | -0.59% |
| 24 Aug 2022 | 118.90 | 117.10 | 119.40 | 116.80 | 457872 | 1.54% |
| 23 Aug 2022 | 117.10 | 116.90 | 119.65 | 116.65 | 420004 | -0.72% |
| 22 Aug 2022 | 117.95 | 122.30 | 122.30 | 117.10 | 350979 | -2.84% |
| 19 Aug 2022 | 121.40 | 125.00 | 126.15 | 120.20 | 929366 | -2.22% |
| 18 Aug 2022 | 124.15 | 117.10 | 125.40 | 115.80 | 2546818 | 5.98% |
| 17 Aug 2022 | 117.15 | 114.55 | 117.90 | 114.55 | 322958 | 2.36% |
| 16 Aug 2022 | 114.45 | 114.70 | 116.10 | 113.85 | 278611 | 0.31% |
| 12 Aug 2022 | 114.10 | 114.85 | 115.50 | 113.75 | 317094 | -0.65% |
| 11 Aug 2022 | 114.85 | 115.40 | 117.10 | 114.50 | 248537 | -0.73% |
| 10 Aug 2022 | 115.70 | 118.55 | 118.75 | 115.00 | 234761 | -2.57% |
| 08 Aug 2022 | 118.75 | 118.65 | 119.85 | 116.95 | 225472 | 0.13% |
| 05 Aug 2022 | 118.60 | 118.80 | 120.45 | 118.10 | 267107 | -0.08% |
| 04 Aug 2022 | 118.70 | 117.60 | 119.55 | 115.70 | 364677 | 1.58% |
| 03 Aug 2022 | 116.85 | 118.15 | 119.50 | 116.25 | 229658 | -0.51% |
| 02 Aug 2022 | 117.45 | 116.15 | 118.20 | 116.00 | 593926 | 1.12% |
| 01 Aug 2022 | 116.15 | 116.20 | 119.60 | 115.25 | 534341 | 0.00% |
| 29 Jul 2022 | 116.15 | 119.00 | 119.70 | 116.00 | 531011 | -2.07% |
| 28 Jul 2022 | 118.60 | 120.35 | 121.50 | 115.60 | 614546 | -0.55% |
| 27 Jul 2022 | 119.25 | 118.50 | 120.50 | 117.05 | 286832 | 1.32% |
| 26 Jul 2022 | 117.70 | 117.90 | 119.50 | 116.35 | 253309 | -0.17% |
| 25 Jul 2022 | 117.90 | 121.40 | 121.70 | 115.45 | 463361 | -2.52% |
| 22 Jul 2022 | 120.95 | 115.80 | 122.55 | 114.80 | 932283 | 5.49% |
| 21 Jul 2022 | 114.65 | 115.30 | 117.00 | 112.50 | 368746 | -0.56% |
| 20 Jul 2022 | 115.30 | 113.30 | 115.80 | 113.25 | 394089 | 1.99% |
| 19 Jul 2022 | 113.05 | 114.20 | 114.70 | 112.25 | 304551 | -1.01% |
| 18 Jul 2022 | 114.20 | 112.90 | 114.85 | 111.40 | 384670 | 2.28% |
| 15 Jul 2022 | 111.65 | 111.35 | 112.90 | 111.00 | 181672 | -0.98% |
| 14 Jul 2022 | 112.75 | 113.20 | 114.20 | 110.95 | 532486 | -1.01% |
| 13 Jul 2022 | 113.90 | 114.05 | 115.80 | 113.40 | 299675 | -0.18% |
| 12 Jul 2022 | 114.10 | 117.35 | 117.95 | 113.35 | 358697 | -1.64% |
| 11 Jul 2022 | 116.00 | 115.00 | 118.45 | 115.00 | 296147 | 0.04% |
| 08 Jul 2022 | 115.95 | 114.10 | 117.50 | 114.10 | 531295 | 1.84% |
| 07 Jul 2022 | 113.85 | 114.05 | 116.15 | 112.00 | 311097 | -0.18% |
| 06 Jul 2022 | 114.05 | 114.00 | 116.40 | 112.80 | 178565 | -1.60% |
| 05 Jul 2022 | 115.90 | 115.20 | 116.30 | 114.10 | 289635 | 0.78% |
| 04 Jul 2022 | 115.00 | 114.00 | 115.50 | 112.90 | 462485 | 0.83% |
| 01 Jul 2022 | 114.05 | 114.00 | 115.95 | 113.25 | 163243 | -1.81% |
| 30 Jun 2022 | 116.15 | 115.95 | 117.25 | 112.90 | 385299 | 0.17% |
| 29 Jun 2022 | 115.95 | 112.15 | 119.60 | 111.85 | 639221 | 2.43% |
| 28 Jun 2022 | 113.20 | 109.25 | 114.40 | 109.20 | 504148 | 3.57% |
| 27 Jun 2022 | 109.30 | 110.25 | 111.40 | 108.05 | 193989 | 0.32% |
| 24 Jun 2022 | 108.95 | 107.85 | 109.70 | 106.90 | 248100 | 2.11% |
| 23 Jun 2022 | 106.70 | 103.70 | 107.95 | 102.75 | 467221 | 4.25% |
| 22 Jun 2022 | 102.35 | 101.20 | 104.30 | 100.20 | 416832 | 0.29% |
| 21 Jun 2022 | 102.05 | 101.10 | 105.40 | 99.05 | 1174290 | 5.10% |
| 20 Jun 2022 | 97.10 | 103.00 | 104.15 | 95.60 | 1022329 | -6.45% |
| 17 Jun 2022 | 103.80 | 106.00 | 108.20 | 103.00 | 491395 | -2.54% |
| 16 Jun 2022 | 106.50 | 117.20 | 117.25 | 105.00 | 755138 | -5.96% |
| 15 Jun 2022 | 113.25 | 114.50 | 115.65 | 112.60 | 459613 | -0.22% |
| 14 Jun 2022 | 113.50 | 116.00 | 117.95 | 113.00 | 223711 | -2.07% |
| 13 Jun 2022 | 115.90 | 120.95 | 120.95 | 115.00 | 277259 | -4.88% |
| 10 Jun 2022 | 121.85 | 121.50 | 122.55 | 121.00 | 123775 | -1.34% |
| 09 Jun 2022 | 123.50 | 123.75 | 124.85 | 121.40 | 194875 | 0.32% |
| 08 Jun 2022 | 123.10 | 122.00 | 126.00 | 120.45 | 359124 | 0.90% |
| 07 Jun 2022 | 122.00 | 122.50 | 123.80 | 118.60 | 514200 | -0.53% |
| 06 Jun 2022 | 122.65 | 125.40 | 125.80 | 121.00 | 233673 | -1.80% |
| 03 Jun 2022 | 124.90 | 130.30 | 131.30 | 122.00 | 624281 | -3.18% |
| 02 Jun 2022 | 129.00 | 126.40 | 129.80 | 124.05 | 1380680 | 2.06% |
| 01 Jun 2022 | 126.40 | 125.85 | 128.50 | 125.00 | 316008 | 1.24% |
| 31 May 2022 | 124.85 | 121.85 | 128.60 | 120.70 | 540607 | 3.10% |
| 30 May 2022 | 121.10 | 119.70 | 122.10 | 119.10 | 247862 | 1.94% |
| 27 May 2022 | 118.80 | 116.65 | 119.85 | 115.50 | 285555 | 3.39% |
| 26 May 2022 | 114.90 | 117.40 | 117.55 | 108.85 | 799657 | -1.20% |
| 25 May 2022 | 116.30 | 121.00 | 121.95 | 114.50 | 489137 | -2.27% |
| 24 May 2022 | 119.00 | 123.00 | 123.85 | 118.50 | 616918 | -1.77% |
| 23 May 2022 | 121.15 | 124.00 | 124.80 | 119.35 | 594975 | -2.18% |
| 20 May 2022 | 123.85 | 119.80 | 124.90 | 117.05 | 1026601 | 6.45% |
| 19 May 2022 | 116.35 | 117.00 | 117.50 | 114.40 | 358181 | -1.48% |
| 18 May 2022 | 118.10 | 122.15 | 122.60 | 117.50 | 403075 | -2.64% |
| 17 May 2022 | 121.30 | 120.00 | 121.95 | 116.50 | 606981 | 2.41% |
| 16 May 2022 | 118.45 | 122.00 | 124.00 | 117.05 | 467877 | -0.55% |
| 13 May 2022 | 119.10 | 120.00 | 123.90 | 118.00 | 783669 | 1.02% |
| 12 May 2022 | 117.90 | 117.00 | 120.80 | 114.60 | 1651130 | 2.92% |
| 11 May 2022 | 114.55 | 123.65 | 123.65 | 112.95 | 674534 | -5.64% |
| 10 May 2022 | 121.40 | 126.85 | 127.95 | 120.00 | 461660 | -2.84% |
| 09 May 2022 | 124.95 | 130.00 | 130.20 | 124.25 | 350304 | -4.03% |
| 06 May 2022 | 130.20 | 126.95 | 131.50 | 124.10 | 259168 | 1.48% |
| 05 May 2022 | 128.30 | 134.05 | 134.05 | 126.90 | 342661 | -1.35% |
| 04 May 2022 | 130.05 | 135.50 | 138.15 | 129.25 | 376350 | -3.67% |
| 02 May 2022 | 135.00 | 137.00 | 138.90 | 134.25 | 347300 | -2.07% |
| 29 Apr 2022 | 137.85 | 143.95 | 143.95 | 136.80 | 490384 | -2.89% |
| 28 Apr 2022 | 141.95 | 146.50 | 148.05 | 140.50 | 469050 | -2.91% |
| 27 Apr 2022 | 146.20 | 147.90 | 148.00 | 145.10 | 172968 | -1.42% |
| 26 Apr 2022 | 148.30 | 148.00 | 148.95 | 146.70 | 162715 | 2.52% |
| 25 Apr 2022 | 144.65 | 149.90 | 149.95 | 144.00 | 357358 | -4.01% |
| 22 Apr 2022 | 150.70 | 151.95 | 153.65 | 150.05 | 146013 | -0.76% |
| 21 Apr 2022 | 151.85 | 152.00 | 154.55 | 151.15 | 460670 | 1.27% |
| 20 Apr 2022 | 149.95 | 153.00 | 154.50 | 149.35 | 400741 | -0.27% |
| 19 Apr 2022 | 150.35 | 150.85 | 155.60 | 147.00 | 443180 | 0.74% |
| 18 Apr 2022 | 149.25 | 152.00 | 153.30 | 148.00 | 254076 | -1.65% |
| 13 Apr 2022 | 151.75 | 152.10 | 154.75 | 150.75 | 313565 | -0.03% |
| 12 Apr 2022 | 151.80 | 153.55 | 155.20 | 151.15 | 258786 | -2.60% |
| 11 Apr 2022 | 155.85 | 152.65 | 157.50 | 152.65 | 406091 | 2.10% |
| 08 Apr 2022 | 152.65 | 151.50 | 157.35 | 151.10 | 671330 | 1.56% |
| 07 Apr 2022 | 150.30 | 151.00 | 152.80 | 149.50 | 216641 | -0.50% |
| 06 Apr 2022 | 151.05 | 153.00 | 153.50 | 149.20 | 371477 | -1.37% |
| 05 Apr 2022 | 153.15 | 151.50 | 154.50 | 151.20 | 365029 | 1.22% |
| 04 Apr 2022 | 151.30 | 149.00 | 152.65 | 149.00 | 387981 | 1.68% |
| 01 Apr 2022 | 148.80 | 142.50 | 149.30 | 142.50 | 375221 | 4.57% |
| 31 Mar 2022 | 142.30 | 143.55 | 144.80 | 140.70 | 473962 | 0.21% |
| 30 Mar 2022 | 142.00 | 145.00 | 146.90 | 139.05 | 758382 | -0.18% |
| 29 Mar 2022 | 142.25 | 147.40 | 150.95 | 141.55 | 750112 | -3.10% |
| 28 Mar 2022 | 146.80 | 149.40 | 149.45 | 145.65 | 391678 | -1.74% |
| 25 Mar 2022 | 149.40 | 148.90 | 151.00 | 148.25 | 291609 | 0.74% |
| 24 Mar 2022 | 148.30 | 152.00 | 152.65 | 143.80 | 849927 | -2.91% |
| 23 Mar 2022 | 152.75 | 153.70 | 155.40 | 151.40 | 257928 | -0.62% |
| 22 Mar 2022 | 153.70 | 152.75 | 154.25 | 151.40 | 1115631 | 1.65% |
| 21 Mar 2022 | 151.20 | 148.10 | 152.50 | 148.10 | 525750 | 2.61% |
| 17 Mar 2022 | 147.35 | 149.70 | 149.95 | 146.25 | 682394 | 2.54% |
| 16 Mar 2022 | 143.70 | 139.95 | 145.45 | 139.95 | 666940 | 3.90% |
| 15 Mar 2022 | 138.30 | 139.70 | 142.50 | 137.10 | 327127 | -0.32% |
| 14 Mar 2022 | 138.75 | 138.60 | 140.90 | 137.00 | 208271 | 0.11% |
| 11 Mar 2022 | 138.60 | 134.80 | 139.15 | 134.25 | 270266 | 1.72% |
| 10 Mar 2022 | 136.25 | 138.25 | 140.95 | 135.00 | 758229 | 2.25% |
| 09 Mar 2022 | 133.25 | 126.85 | 134.35 | 125.60 | 631856 | 6.73% |
| 08 Mar 2022 | 124.85 | 125.45 | 130.00 | 121.85 | 748735 | -1.11% |
| 07 Mar 2022 | 126.25 | 129.55 | 131.60 | 125.50 | 510080 | -5.22% |
| 04 Mar 2022 | 133.20 | 133.90 | 136.60 | 132.40 | 401170 | -1.15% |
| 03 Mar 2022 | 134.75 | 141.90 | 144.85 | 133.35 | 1122848 | -4.40% |
| 02 Mar 2022 | 140.95 | 143.00 | 146.25 | 140.25 | 510716 | -2.63% |
| 28 Feb 2022 | 144.75 | 144.00 | 145.40 | 141.05 | 345500 | 0.70% |
| 25 Feb 2022 | 143.75 | 143.00 | 149.45 | 143.00 | 482311 | 2.10% |
| 24 Feb 2022 | 140.80 | 150.00 | 150.00 | 138.50 | 568501 | -8.48% |
| 23 Feb 2022 | 153.85 | 152.90 | 154.85 | 152.05 | 137036 | 2.50% |
| 22 Feb 2022 | 150.10 | 152.00 | 154.00 | 147.00 | 409745 | -2.15% |
| 21 Feb 2022 | 153.40 | 158.25 | 160.50 | 152.10 | 372448 | -4.99% |
| 18 Feb 2022 | 161.45 | 166.10 | 166.10 | 161.00 | 152016 | -2.80% |
| 17 Feb 2022 | 166.10 | 165.00 | 171.20 | 165.00 | 365922 | 0.76% |
| 16 Feb 2022 | 164.85 | 165.95 | 169.30 | 161.00 | 371375 | 1.41% |
| 15 Feb 2022 | 162.55 | 162.00 | 164.20 | 157.00 | 376002 | 1.03% |
| 14 Feb 2022 | 160.90 | 164.90 | 164.90 | 160.50 | 400528 | -4.14% |
| 11 Feb 2022 | 167.85 | 170.00 | 171.40 | 167.40 | 240414 | -2.64% |
| 10 Feb 2022 | 172.40 | 171.60 | 172.95 | 169.30 | 205546 | 1.14% |
| 09 Feb 2022 | 170.45 | 173.85 | 175.50 | 168.55 | 533555 | -1.45% |
| 08 Feb 2022 | 172.95 | 179.95 | 179.95 | 171.70 | 444677 | -2.59% |
| 07 Feb 2022 | 177.55 | 173.40 | 184.15 | 172.00 | 1901078 | 3.29% |
| 04 Feb 2022 | 171.90 | 173.45 | 173.95 | 170.55 | 282872 | -0.55% |
| 03 Feb 2022 | 172.85 | 175.00 | 176.00 | 172.15 | 327294 | 0.14% |
| 02 Feb 2022 | 172.60 | 170.90 | 177.25 | 170.25 | 1607591 | 2.28% |
| 01 Feb 2022 | 168.75 | 168.00 | 173.00 | 165.40 | 773592 | 0.51% |
| 31 Jan 2022 | 167.90 | 165.00 | 170.45 | 164.30 | 287557 | 2.07% |
| 28 Jan 2022 | 164.50 | 169.60 | 171.00 | 164.00 | 364389 | -2.03% |
| 27 Jan 2022 | 167.90 | 168.70 | 171.70 | 163.70 | 386718 | -0.89% |
| 25 Jan 2022 | 169.40 | 160.00 | 170.50 | 156.70 | 480744 | 4.21% |
| 24 Jan 2022 | 162.55 | 170.00 | 175.50 | 161.40 | 1251453 | -4.35% |
| 21 Jan 2022 | 169.95 | 166.00 | 177.00 | 165.00 | 951061 | 1.95% |
| 20 Jan 2022 | 166.70 | 168.50 | 168.75 | 165.50 | 226336 | -0.80% |
| 19 Jan 2022 | 168.05 | 170.95 | 170.95 | 166.10 | 256802 | -1.32% |
| 18 Jan 2022 | 170.30 | 177.35 | 177.80 | 169.15 | 441784 | -3.27% |
| 17 Jan 2022 | 176.05 | 176.20 | 182.25 | 174.30 | 1132943 | -0.09% |
| 14 Jan 2022 | 176.20 | 173.45 | 179.90 | 171.90 | 524916 | 1.59% |
| 13 Jan 2022 | 173.45 | 177.90 | 178.35 | 172.60 | 409164 | -2.01% |
| 12 Jan 2022 | 177.00 | 176.00 | 182.00 | 173.60 | 888750 | 1.06% |
| 11 Jan 2022 | 175.15 | 178.50 | 178.95 | 174.10 | 434233 | -1.44% |
| 10 Jan 2022 | 177.70 | 172.40 | 181.00 | 172.10 | 1388651 | 3.95% |
| 07 Jan 2022 | 170.95 | 164.00 | 176.40 | 163.25 | 1676467 | 4.02% |
| 06 Jan 2022 | 164.35 | 164.50 | 166.50 | 163.20 | 278008 | -0.81% |
| 05 Jan 2022 | 165.70 | 164.45 | 167.75 | 162.25 | 368835 | 0.76% |
| 04 Jan 2022 | 164.45 | 164.00 | 165.95 | 162.55 | 378831 | 0.64% |
| 03 Jan 2022 | 163.40 | 159.80 | 164.65 | 159.70 | 334558 | 2.45% |
| 31 Dec 2021 | 159.50 | 157.95 | 160.80 | 156.60 | 219931 | 1.40% |
| 30 Dec 2021 | 157.30 | 159.40 | 159.40 | 156.60 | 128601 | -0.98% |
| 29 Dec 2021 | 158.85 | 161.20 | 164.50 | 157.55 | 189236 | -1.46% |
| 28 Dec 2021 | 161.20 | 158.00 | 161.65 | 156.50 | 266847 | 2.54% |
| 27 Dec 2021 | 157.20 | 156.35 | 157.95 | 153.15 | 178395 | 1.16% |
| 24 Dec 2021 | 155.40 | 156.40 | 158.35 | 154.45 | 189435 | -0.61% |
| 23 Dec 2021 | 156.35 | 157.35 | 161.90 | 155.50 | 231962 | -0.64% |
| 22 Dec 2021 | 157.35 | 160.35 | 162.90 | 155.65 | 195022 | -1.29% |
| 21 Dec 2021 | 159.40 | 156.00 | 162.00 | 156.00 | 255792 | 3.27% |
| 20 Dec 2021 | 154.35 | 158.90 | 158.90 | 152.05 | 413850 | -3.50% |
| 17 Dec 2021 | 159.95 | 164.95 | 167.80 | 158.50 | 389560 | -2.38% |
| 16 Dec 2021 | 163.85 | 170.00 | 170.00 | 161.80 | 261537 | -2.09% |
| 15 Dec 2021 | 167.35 | 170.00 | 170.35 | 166.10 | 1332291 | -0.21% |
| 14 Dec 2021 | 167.70 | 168.10 | 170.10 | 166.50 | 481514 | -0.24% |
| 13 Dec 2021 | 168.10 | 168.00 | 168.80 | 165.10 | 427147 | 1.36% |
| 10 Dec 2021 | 165.85 | 162.20 | 166.95 | 162.20 | 329012 | 2.25% |
| 09 Dec 2021 | 162.20 | 160.75 | 163.95 | 160.05 | 309276 | 1.60% |
| 08 Dec 2021 | 159.65 | 158.60 | 162.90 | 158.15 | 358789 | 0.66% |
| 07 Dec 2021 | 158.60 | 159.00 | 159.95 | 157.35 | 291168 | 1.83% |
| 06 Dec 2021 | 155.75 | 158.40 | 159.40 | 154.20 | 258035 | -1.05% |
| 03 Dec 2021 | 157.40 | 156.85 | 159.50 | 156.80 | 288651 | 0.38% |
| 02 Dec 2021 | 156.80 | 155.85 | 159.85 | 155.05 | 343378 | 0.61% |
| 01 Dec 2021 | 155.85 | 158.50 | 158.90 | 155.00 | 237328 | -0.38% |
| 30 Nov 2021 | 156.45 | 152.70 | 159.35 | 152.70 | 469935 | 2.56% |
| 29 Nov 2021 | 152.55 | 155.20 | 157.00 | 149.15 | 621050 | -3.33% |
| 26 Nov 2021 | 157.80 | 160.00 | 160.70 | 157.00 | 448728 | -1.68% |
| 25 Nov 2021 | 160.50 | 164.65 | 164.65 | 159.05 | 256978 | -0.56% |
| 24 Nov 2021 | 161.40 | 161.90 | 164.40 | 160.00 | 263206 | 0.88% |
| 23 Nov 2021 | 160.00 | 157.40 | 161.75 | 154.40 | 325257 | 1.65% |
| 22 Nov 2021 | 157.40 | 161.10 | 163.80 | 155.40 | 612633 | -2.30% |
| 18 Nov 2021 | 161.10 | 166.20 | 166.90 | 159.20 | 468648 | -3.01% |
| 17 Nov 2021 | 166.10 | 163.85 | 168.00 | 163.20 | 381184 | 1.03% |
| 16 Nov 2021 | 164.40 | 170.45 | 172.95 | 163.55 | 656725 | -3.66% |
| 15 Nov 2021 | 170.65 | 176.20 | 176.90 | 169.50 | 426517 | -3.09% |
| 12 Nov 2021 | 176.10 | 175.55 | 179.80 | 173.20 | 661629 | 0.69% |
| 11 Nov 2021 | 174.90 | 175.55 | 178.50 | 174.30 | 339461 | -0.37% |
| 10 Nov 2021 | 175.55 | 178.00 | 178.85 | 175.00 | 478417 | -2.01% |
| 09 Nov 2021 | 179.15 | 182.90 | 182.90 | 178.00 | 630312 | -1.54% |
| 08 Nov 2021 | 181.95 | 184.90 | 185.55 | 175.50 | 1473053 | -0.33% |
| 04 Nov 2021 | 182.55 | 183.00 | 185.00 | 180.50 | 751878 | 1.61% |
| 03 Nov 2021 | 179.65 | 174.90 | 180.30 | 174.15 | 3033100 | 4.78% |
| 02 Nov 2021 | 171.45 | 164.95 | 173.00 | 164.95 | 2424999 | 4.67% |
| 01 Nov 2021 | 163.80 | 164.00 | 169.90 | 163.25 | 1564647 | 0.61% |
| 29 Oct 2021 | 162.80 | 161.70 | 163.85 | 155.65 | 792030 | 1.43% |
| 28 Oct 2021 | 160.50 | 162.20 | 163.50 | 158.15 | 784343 | -0.37% |
| 27 Oct 2021 | 161.10 | 158.00 | 162.95 | 157.00 | 1607276 | 3.40% |
| 26 Oct 2021 | 155.80 | 148.90 | 158.70 | 148.00 | 1129725 | 6.24% |
| 25 Oct 2021 | 146.65 | 152.90 | 153.55 | 145.00 | 442135 | -4.09% |
| 22 Oct 2021 | 152.90 | 153.70 | 155.85 | 151.15 | 522086 | -0.16% |
| 21 Oct 2021 | 153.15 | 154.75 | 155.05 | 149.50 | 934718 | -0.49% |
| 20 Oct 2021 | 153.90 | 155.80 | 157.00 | 152.30 | 493330 | -1.38% |
| 19 Oct 2021 | 156.05 | 161.50 | 161.90 | 154.10 | 638750 | -2.68% |
| 18 Oct 2021 | 160.35 | 165.90 | 166.00 | 160.00 | 745479 | -1.17% |
| 14 Oct 2021 | 162.25 | 159.85 | 163.30 | 158.20 | 1257115 | 2.33% |
| 13 Oct 2021 | 158.55 | 160.00 | 160.00 | 157.95 | 455441 | 0.03% |
| 12 Oct 2021 | 158.50 | 157.95 | 159.75 | 157.25 | 434010 | 0.63% |
| 11 Oct 2021 | 157.50 | 156.60 | 160.60 | 156.60 | 863637 | 1.06% |
| 08 Oct 2021 | 155.85 | 156.00 | 157.50 | 155.50 | 395279 | 0.58% |
| 07 Oct 2021 | 154.95 | 154.55 | 157.80 | 154.00 | 611704 | 0.62% |
| 06 Oct 2021 | 154.00 | 158.30 | 158.80 | 153.10 | 824405 | -1.97% |
| 05 Oct 2021 | 157.10 | 159.60 | 160.85 | 156.80 | 673380 | -1.10% |
| 04 Oct 2021 | 158.85 | 159.00 | 161.60 | 157.65 | 657772 | 1.08% |
| 01 Oct 2021 | 157.15 | 158.05 | 158.90 | 156.60 | 530410 | -1.13% |
| 30 Sep 2021 | 158.95 | 162.40 | 162.40 | 158.45 | 627963 | -1.33% |
| 29 Sep 2021 | 161.10 | 161.60 | 164.45 | 159.00 | 992689 | -0.31% |
| 28 Sep 2021 | 161.60 | 158.85 | 162.45 | 156.55 | 642925 | 2.18% |
| 27 Sep 2021 | 158.15 | 159.00 | 162.00 | 156.20 | 1953816 | 1.05% |
| 24 Sep 2021 | 156.50 | 157.75 | 159.50 | 155.50 | 676783 | -0.48% |
| 23 Sep 2021 | 157.25 | 161.90 | 163.70 | 154.10 | 762259 | -2.24% |
| 22 Sep 2021 | 160.85 | 158.90 | 161.80 | 158.50 | 582826 | 2.35% |
| 21 Sep 2021 | 157.15 | 152.45 | 158.30 | 151.50 | 628989 | 3.25% |
| 20 Sep 2021 | 152.20 | 156.00 | 159.95 | 151.45 | 566488 | -3.40% |
| 17 Sep 2021 | 157.55 | 162.70 | 163.55 | 156.50 | 923581 | -2.36% |
| 16 Sep 2021 | 161.35 | 161.35 | 164.95 | 161.00 | 837049 | 0.37% |
| 15 Sep 2021 | 160.75 | 163.95 | 165.00 | 160.05 | 614067 | -1.86% |
| 14 Sep 2021 | 163.80 | 163.50 | 167.45 | 163.50 | 968117 | 0.31% |
| 13 Sep 2021 | 163.30 | 164.45 | 166.40 | 162.60 | 651108 | -0.03% |
| 09 Sep 2021 | 163.35 | 163.40 | 166.90 | 161.75 | 963799 | 1.27% |
| 08 Sep 2021 | 161.30 | 162.20 | 167.00 | 160.40 | 1060033 | 0.06% |
| 07 Sep 2021 | 161.20 | 166.10 | 170.40 | 160.20 | 1765855 | -2.80% |
| 06 Sep 2021 | 165.85 | 166.00 | 167.45 | 162.70 | 1858374 | 2.22% |
| 03 Sep 2021 | 162.25 | 158.05 | 163.80 | 157.80 | 1449526 | 3.87% |
| 02 Sep 2021 | 156.20 | 151.90 | 156.95 | 151.85 | 898776 | 3.34% |
| 01 Sep 2021 | 151.15 | 150.50 | 153.50 | 150.30 | 1359084 | -0.43% |
| 31 Aug 2021 | 151.80 | 153.70 | 155.85 | 151.30 | 439303 | -1.11% |
| 30 Aug 2021 | 153.50 | 155.00 | 158.05 | 153.00 | 524344 | 0.39% |
| 27 Aug 2021 | 152.90 | 149.10 | 157.00 | 149.00 | 719063 | 3.49% |
| 26 Aug 2021 | 147.75 | 149.40 | 151.15 | 147.05 | 331804 | -1.10% |
| 25 Aug 2021 | 149.40 | 149.80 | 153.30 | 148.30 | 609099 | 0.34% |
| 24 Aug 2021 | 148.90 | 146.95 | 150.50 | 146.05 | 516896 | 1.78% |
| 23 Aug 2021 | 146.30 | 152.00 | 155.10 | 145.00 | 533355 | -3.50% |
| 20 Aug 2021 | 151.60 | 156.90 | 157.00 | 150.45 | 408354 | -3.99% |
| 18 Aug 2021 | 157.90 | 157.90 | 161.00 | 156.90 | 345507 | 0.64% |
| 17 Aug 2021 | 156.90 | 160.95 | 162.50 | 155.20 | 362738 | -1.38% |
| 16 Aug 2021 | 159.10 | 162.50 | 164.10 | 158.60 | 403971 | -1.27% |
| 13 Aug 2021 | 161.15 | 163.65 | 165.50 | 160.20 | 405650 | -0.74% |
| 12 Aug 2021 | 162.35 | 155.60 | 163.50 | 155.55 | 637872 | 5.15% |
| 11 Aug 2021 | 154.40 | 160.10 | 162.45 | 150.00 | 1337629 | -3.53% |
| 10 Aug 2021 | 160.05 | 169.35 | 169.35 | 154.55 | 1169717 | -5.13% |
| 09 Aug 2021 | 168.70 | 170.30 | 172.25 | 168.10 | 887660 | -0.30% |
| 06 Aug 2021 | 169.20 | 169.90 | 173.50 | 167.95 | 935369 | 0.06% |
| 05 Aug 2021 | 169.10 | 172.00 | 172.50 | 164.15 | 1214909 | -0.24% |
| 04 Aug 2021 | 169.50 | 169.00 | 173.15 | 167.15 | 2058059 | 1.44% |
| 03 Aug 2021 | 167.10 | 168.00 | 171.90 | 166.00 | 3837550 | 2.89% |
| 02 Aug 2021 | 162.40 | 161.80 | 163.50 | 159.80 | 1352727 | 1.66% |
| 30 Jul 2021 | 159.75 | 158.10 | 162.00 | 158.10 | 2171728 | 2.14% |
| 29 Jul 2021 | 156.40 | 151.45 | 158.95 | 149.50 | 2670471 | 3.75% |
| 28 Jul 2021 | 150.75 | 151.50 | 154.40 | 149.70 | 713348 | -1.08% |
| 27 Jul 2021 | 152.40 | 154.00 | 156.40 | 150.45 | 948639 | 0.30% |
| 26 Jul 2021 | 151.95 | 154.90 | 155.70 | 150.30 | 1285416 | 0.13% |
| 23 Jul 2021 | 151.75 | 154.80 | 154.80 | 149.55 | 647578 | -1.14% |
| 22 Jul 2021 | 153.50 | 155.00 | 156.60 | 151.55 | 1682515 | 1.55% |
| 20 Jul 2021 | 151.15 | 150.45 | 154.00 | 149.00 | 2873850 | 1.48% |
| 19 Jul 2021 | 148.95 | 145.00 | 151.85 | 144.50 | 2038795 | 2.37% |
| 16 Jul 2021 | 145.50 | 147.05 | 148.35 | 144.50 | 374609 | -0.41% |
| 15 Jul 2021 | 146.10 | 145.85 | 149.05 | 144.70 | 1564103 | 1.00% |
| 14 Jul 2021 | 144.65 | 149.00 | 149.00 | 144.00 | 410107 | -1.73% |
| 13 Jul 2021 | 147.20 | 148.90 | 152.45 | 146.75 | 1272798 | 0.31% |
| 12 Jul 2021 | 146.75 | 144.60 | 150.00 | 144.15 | 1332169 | 2.26% |
| 09 Jul 2021 | 143.50 | 144.55 | 145.00 | 140.20 | 385462 | -0.17% |
| 08 Jul 2021 | 143.75 | 146.35 | 147.75 | 141.00 | 458477 | -1.61% |
| 07 Jul 2021 | 146.10 | 147.00 | 149.65 | 145.50 | 1634397 | -0.38% |
| 06 Jul 2021 | 146.65 | 145.75 | 151.45 | 144.45 | 2816896 | 1.98% |
| 05 Jul 2021 | 143.80 | 140.00 | 146.00 | 139.05 | 3070740 | 4.17% |
| 02 Jul 2021 | 138.05 | 137.50 | 138.80 | 136.50 | 1118611 | 1.14% |
| 01 Jul 2021 | 136.50 | 137.55 | 138.80 | 135.55 | 279421 | -0.22% |
| 30 Jun 2021 | 136.80 | 137.00 | 139.00 | 136.10 | 268087 | 0.59% |
| 29 Jun 2021 | 136.00 | 137.05 | 139.00 | 135.05 | 411271 | -0.77% |
| 28 Jun 2021 | 137.05 | 139.00 | 139.80 | 136.50 | 485413 | -0.11% |
| 25 Jun 2021 | 137.20 | 134.20 | 138.00 | 133.80 | 951136 | 2.93% |
| 24 Jun 2021 | 133.30 | 134.30 | 135.00 | 133.00 | 135852 | 0.19% |
| 23 Jun 2021 | 133.05 | 134.95 | 135.80 | 132.00 | 252450 | -0.30% |
| 22 Jun 2021 | 133.45 | 137.00 | 137.50 | 133.00 | 861891 | -1.55% |
| 21 Jun 2021 | 135.55 | 130.60 | 137.30 | 130.60 | 272982 | 0.15% |
| 18 Jun 2021 | 135.35 | 138.00 | 138.95 | 126.65 | 821969 | -1.06% |
| 17 Jun 2021 | 136.80 | 134.90 | 140.90 | 134.05 | 828143 | 1.60% |
| 16 Jun 2021 | 134.65 | 134.70 | 136.75 | 133.75 | 292872 | 0.67% |
| 15 Jun 2021 | 133.75 | 135.00 | 139.00 | 122.60 | 461867 | -0.74% |
| 14 Jun 2021 | 134.75 | 135.80 | 137.70 | 133.10 | 413711 | -0.70% |
| 11 Jun 2021 | 135.70 | 136.80 | 137.15 | 134.50 | 497276 | 0.30% |
| 10 Jun 2021 | 135.30 | 135.40 | 138.00 | 134.70 | 394850 | 0.82% |
| 09 Jun 2021 | 134.20 | 140.45 | 141.85 | 131.10 | 665580 | -4.04% |
| 08 Jun 2021 | 139.85 | 142.00 | 143.05 | 138.75 | 374272 | -0.89% |
| 07 Jun 2021 | 141.10 | 141.10 | 143.00 | 140.70 | 460299 | -0.46% |
| 04 Jun 2021 | 141.75 | 138.50 | 142.60 | 137.00 | 1151010 | 3.28% |
| 03 Jun 2021 | 137.25 | 138.00 | 138.90 | 136.50 | 1290421 | 0.29% |
| 02 Jun 2021 | 136.85 | 132.10 | 139.80 | 132.10 | 1394790 | 2.24% |
| 01 Jun 2021 | 133.85 | 139.20 | 140.20 | 133.00 | 626507 | -3.32% |
| 31 May 2021 | 138.45 | 142.90 | 145.60 | 137.55 | 622188 | -3.15% |
| 28 May 2021 | 142.95 | 147.80 | 147.80 | 141.85 | 808286 | -3.41% |
| 27 May 2021 | 148.00 | 140.00 | 149.00 | 138.30 | 1866180 | 5.79% |
| 26 May 2021 | 139.90 | 141.15 | 142.50 | 138.30 | 772412 | -0.53% |
| 25 May 2021 | 140.65 | 140.10 | 142.00 | 137.75 | 861930 | 1.33% |
| 24 May 2021 | 138.80 | 139.90 | 142.80 | 136.10 | 2042882 | -0.32% |
| 21 May 2021 | 139.25 | 136.00 | 141.95 | 135.85 | 3258861 | 3.34% |
| 20 May 2021 | 134.75 | 128.00 | 137.30 | 127.00 | 5280577 | 6.27% |
| 19 May 2021 | 126.80 | 126.50 | 129.00 | 125.80 | 1867576 | 0.67% |
| 18 May 2021 | 125.95 | 130.00 | 132.40 | 125.10 | 7694317 | 3.53% |
| 17 May 2021 | 121.65 | 122.20 | 124.00 | 119.00 | 2528559 | 2.61% |
| 14 May 2021 | 118.55 | 116.10 | 121.95 | 113.75 | 2706105 | 3.13% |
| 12 May 2021 | 114.95 | 116.00 | 118.00 | 113.60 | 844050 | -1.50% |
| 11 May 2021 | 116.70 | 116.50 | 119.80 | 115.35 | 1104961 | -1.02% |
| 10 May 2021 | 117.90 | 119.65 | 121.00 | 116.50 | 918535 | -0.17% |
| 07 May 2021 | 118.10 | 117.45 | 120.00 | 114.00 | 2230504 | 2.92% |
| 06 May 2021 | 114.75 | 113.00 | 118.00 | 111.25 | 1992950 | 3.33% |
| 05 May 2021 | 111.05 | 110.10 | 111.90 | 108.65 | 694741 | 1.83% |
| 04 May 2021 | 109.05 | 113.00 | 119.00 | 108.00 | 2576664 | -2.24% |
| 03 May 2021 | 111.55 | 105.00 | 114.90 | 104.15 | 2777219 | 5.99% |
| 30 Apr 2021 | 105.25 | 105.50 | 106.95 | 104.75 | 433228 | -0.24% |
| 29 Apr 2021 | 105.50 | 105.50 | 108.00 | 104.70 | 898557 | 0.05% |
| 28 Apr 2021 | 105.45 | 108.00 | 109.00 | 104.70 | 766330 | -1.45% |
| 27 Apr 2021 | 107.00 | 107.25 | 108.30 | 104.80 | 887011 | 0.47% |
| 26 Apr 2021 | 106.50 | 106.15 | 108.75 | 105.15 | 802510 | 1.28% |
| 23 Apr 2021 | 105.15 | 106.15 | 107.75 | 104.10 | 537425 | -0.47% |
| 22 Apr 2021 | 105.65 | 106.50 | 107.65 | 104.50 | 661759 | -1.26% |
| 20 Apr 2021 | 107.00 | 106.10 | 109.00 | 105.00 | 2257434 | 3.18% |
| 19 Apr 2021 | 103.70 | 107.00 | 107.90 | 102.10 | 1814121 | -3.04% |
| 16 Apr 2021 | 106.95 | 104.35 | 107.65 | 102.35 | 1594114 | 3.43% |
| 15 Apr 2021 | 103.40 | 101.50 | 105.95 | 99.00 | 1078804 | 2.73% |
| 13 Apr 2021 | 100.65 | 98.10 | 102.05 | 97.40 | 555767 | 4.19% |
| 12 Apr 2021 | 96.60 | 104.05 | 104.50 | 96.20 | 1427025 | -10.10% |
| 09 Apr 2021 | 107.45 | 107.15 | 112.00 | 105.60 | 2988564 | 1.80% |
| 08 Apr 2021 | 105.55 | 101.50 | 107.55 | 100.55 | 1682208 | 4.97% |
| 07 Apr 2021 | 100.55 | 98.40 | 101.00 | 98.40 | 445243 | 1.51% |
| 06 Apr 2021 | 99.05 | 100.00 | 100.60 | 97.55 | 501932 | 0.15% |
| 05 Apr 2021 | 98.90 | 102.45 | 102.80 | 96.50 | 808173 | -2.66% |
| 01 Apr 2021 | 101.60 | 98.80 | 102.85 | 98.10 | 638254 | 3.89% |
| 31 Mar 2021 | 97.80 | 96.95 | 99.50 | 96.10 | 397628 | 1.19% |
| 30 Mar 2021 | 96.65 | 97.25 | 100.00 | 95.50 | 362743 | 0.73% |
| 26 Mar 2021 | 95.95 | 97.80 | 98.60 | 95.00 | 390778 | -0.36% |
| 25 Mar 2021 | 96.30 | 100.50 | 100.50 | 95.55 | 471049 | -3.60% |
| 24 Mar 2021 | 99.90 | 102.10 | 103.25 | 99.35 | 544436 | -3.43% |
| 23 Mar 2021 | 103.45 | 99.00 | 104.45 | 98.15 | 925171 | 5.62% |
| 22 Mar 2021 | 97.95 | 97.80 | 99.50 | 95.75 | 411568 | 0.15% |
| 19 Mar 2021 | 97.80 | 96.00 | 98.50 | 93.00 | 590182 | 1.72% |
| 18 Mar 2021 | 96.15 | 101.90 | 104.00 | 95.60 | 879631 | -4.38% |
| 17 Mar 2021 | 100.55 | 105.15 | 107.65 | 99.60 | 922331 | -3.04% |
| 16 Mar 2021 | 103.70 | 101.40 | 104.80 | 100.00 | 573855 | 3.29% |
| 15 Mar 2021 | 100.40 | 103.10 | 103.10 | 98.50 | 366065 | -1.76% |
| 12 Mar 2021 | 102.20 | 103.90 | 104.60 | 99.40 | 659385 | -0.05% |
| 10 Mar 2021 | 102.25 | 105.40 | 107.00 | 97.30 | 471273 | -2.25% |
| 09 Mar 2021 | 104.60 | 105.30 | 107.90 | 102.30 | 581299 | 0.67% |
| 08 Mar 2021 | 103.90 | 105.50 | 107.45 | 103.00 | 469404 | -0.34% |
| 05 Mar 2021 | 104.25 | 111.50 | 114.00 | 103.50 | 2014990 | -5.66% |
| 04 Mar 2021 | 110.50 | 98.90 | 113.50 | 97.45 | 4782275 | 10.67% |
| 03 Mar 2021 | 99.85 | 97.50 | 100.50 | 97.50 | 1142783 | 3.69% |
| 02 Mar 2021 | 96.30 | 95.40 | 98.00 | 95.05 | 752165 | 2.01% |
| 01 Mar 2021 | 94.40 | 93.00 | 96.50 | 92.50 | 662688 | 2.83% |
| 26 Feb 2021 | 91.80 | 94.00 | 94.50 | 91.10 | 934543 | -2.60% |
| 25 Feb 2021 | 94.25 | 92.20 | 95.80 | 92.20 | 742703 | 2.84% |
| 24 Feb 2021 | 91.65 | 91.15 | 92.50 | 90.00 | 115391 | 1.05% |
| 23 Feb 2021 | 90.70 | 90.40 | 92.65 | 89.95 | 215935 | 0.89% |
| 22 Feb 2021 | 89.90 | 91.50 | 93.00 | 89.00 | 372305 | -2.12% |
| 19 Feb 2021 | 91.85 | 93.50 | 94.80 | 89.70 | 488524 | -1.76% |
| 18 Feb 2021 | 93.50 | 95.60 | 96.40 | 92.30 | 725527 | -2.65% |
| 17 Feb 2021 | 96.05 | 95.40 | 98.65 | 95.20 | 646555 | 0.05% |
| 16 Feb 2021 | 96.00 | 95.50 | 99.50 | 95.45 | 1672356 | 1.21% |
| 15 Feb 2021 | 94.85 | 88.30 | 95.60 | 88.30 | 2226036 | 7.42% |
| 12 Feb 2021 | 88.30 | 90.15 | 91.50 | 87.50 | 450151 | -1.62% |
| 11 Feb 2021 | 89.75 | 89.95 | 91.35 | 89.20 | 295371 | -0.22% |
| 10 Feb 2021 | 89.95 | 90.55 | 92.00 | 88.25 | 475880 | -0.66% |
| 09 Feb 2021 | 90.55 | 93.05 | 93.45 | 90.00 | 375735 | -2.90% |
| 08 Feb 2021 | 93.25 | 93.00 | 94.20 | 92.10 | 407137 | 0.81% |
| 05 Feb 2021 | 92.50 | 95.10 | 95.45 | 91.70 | 563162 | -2.37% |
| 04 Feb 2021 | 94.75 | 92.20 | 95.85 | 91.50 | 1030999 | 3.55% |
| 03 Feb 2021 | 91.50 | 94.30 | 95.25 | 91.10 | 1034721 | -1.98% |
| 02 Feb 2021 | 93.35 | 88.90 | 94.75 | 87.40 | 3029698 | 7.36% |
| 01 Feb 2021 | 86.95 | 86.95 | 88.00 | 83.00 | 709443 | 2.84% |
| 29 Jan 2021 | 84.55 | 85.00 | 87.00 | 83.60 | 1299197 | 2.55% |
| 28 Jan 2021 | 82.45 | 80.00 | 83.70 | 79.40 | 310273 | 2.81% |
| 27 Jan 2021 | 80.20 | 82.50 | 84.50 | 78.55 | 813542 | -3.26% |
| 25 Jan 2021 | 82.90 | 83.90 | 84.90 | 80.25 | 846127 | 1.47% |
| 22 Jan 2021 | 81.70 | 83.90 | 84.35 | 80.45 | 259168 | -1.92% |
| 21 Jan 2021 | 83.30 | 84.50 | 85.00 | 82.60 | 260345 | -0.06% |
| 20 Jan 2021 | 83.35 | 82.70 | 84.50 | 82.30 | 345374 | 0.54% |
| 19 Jan 2021 | 82.90 | 82.90 | 83.70 | 80.80 | 223307 | 2.60% |
| 18 Jan 2021 | 80.80 | 83.90 | 83.90 | 79.00 | 336089 | -1.52% |
| 15 Jan 2021 | 82.05 | 85.80 | 85.95 | 81.20 | 722174 | -3.24% |
| 14 Jan 2021 | 84.80 | 86.60 | 87.20 | 84.40 | 403696 | -2.08% |
| 13 Jan 2021 | 86.60 | 87.00 | 87.55 | 85.50 | 285559 | 0.64% |
| 12 Jan 2021 | 86.05 | 85.50 | 87.20 | 85.50 | 501647 | 0.70% |
| 11 Jan 2021 | 85.45 | 89.30 | 89.30 | 84.00 | 811956 | -3.99% |
| 08 Jan 2021 | 89.00 | 90.00 | 90.80 | 88.05 | 753812 | -0.34% |
| 07 Jan 2021 | 89.30 | 88.55 | 91.20 | 88.15 | 1148603 | 1.65% |
| 06 Jan 2021 | 87.85 | 89.15 | 90.25 | 83.80 | 598495 | -1.46% |
| 05 Jan 2021 | 89.15 | 88.50 | 90.50 | 87.20 | 657066 | 0.06% |
| 04 Jan 2021 | 89.10 | 88.30 | 91.00 | 87.30 | 1214795 | 1.77% |
| 01 Jan 2021 | 87.55 | 87.50 | 88.50 | 86.60 | 539392 | 0.69% |
| 31 Dec 2020 | 86.95 | 86.90 | 88.70 | 86.00 | 952846 | 0.29% |
| 30 Dec 2020 | 86.70 | 83.40 | 87.80 | 82.20 | 1431439 | 3.96% |
| 29 Dec 2020 | 83.40 | 84.40 | 85.85 | 82.60 | 445787 | -1.18% |
| 28 Dec 2020 | 84.40 | 83.00 | 85.00 | 83.00 | 273014 | 0.90% |
| 24 Dec 2020 | 83.65 | 84.85 | 87.10 | 81.10 | 641401 | -0.24% |
| 23 Dec 2020 | 83.85 | 83.00 | 84.35 | 81.70 | 419701 | 2.26% |
| 22 Dec 2020 | 82.00 | 81.00 | 83.00 | 77.00 | 1037647 | 1.11% |
| 21 Dec 2020 | 81.10 | 87.25 | 88.35 | 78.00 | 1658453 | -6.13% |
| 18 Dec 2020 | 86.40 | 83.75 | 89.25 | 83.00 | 4653055 | 4.73% |
| 17 Dec 2020 | 82.50 | 77.40 | 83.10 | 77.40 | 2609462 | 7.49% |
| 16 Dec 2020 | 76.75 | 78.20 | 79.20 | 76.50 | 441879 | -1.03% |
| 15 Dec 2020 | 77.55 | 77.00 | 79.00 | 76.70 | 771072 | -0.51% |
| 14 Dec 2020 | 77.95 | 79.00 | 79.90 | 76.80 | 436340 | -0.70% |
| 11 Dec 2020 | 78.50 | 77.95 | 80.55 | 77.60 | 427559 | 1.29% |
| 10 Dec 2020 | 77.50 | 79.00 | 79.80 | 76.50 | 729289 | -3.19% |
| 09 Dec 2020 | 80.05 | 79.70 | 82.25 | 78.50 | 753051 | 0.95% |
| 08 Dec 2020 | 79.30 | 81.30 | 81.50 | 76.15 | 715034 | -1.80% |
| 07 Dec 2020 | 80.75 | 79.35 | 81.60 | 78.90 | 1078679 | 2.87% |
| 04 Dec 2020 | 78.50 | 78.65 | 80.90 | 77.45 | 834318 | 0.83% |
| 03 Dec 2020 | 77.85 | 78.80 | 80.65 | 77.50 | 760213 | -0.51% |
| 02 Dec 2020 | 78.25 | 77.00 | 78.90 | 74.70 | 966381 | 2.56% |
| 01 Dec 2020 | 76.30 | 72.00 | 78.40 | 71.70 | 2127028 | 6.49% |
| 27 Nov 2020 | 71.65 | 69.70 | 71.90 | 69.50 | 513816 | 2.72% |
| 26 Nov 2020 | 69.75 | 69.45 | 70.15 | 68.50 | 233533 | 1.23% |
| 25 Nov 2020 | 68.90 | 71.25 | 71.75 | 68.70 | 336922 | -2.48% |
| 24 Nov 2020 | 70.65 | 70.10 | 71.35 | 69.80 | 387401 | 0.78% |
| 23 Nov 2020 | 70.10 | 70.60 | 71.40 | 69.00 | 411597 | 0.21% |
| 20 Nov 2020 | 69.95 | 69.85 | 71.35 | 68.70 | 462407 | 1.08% |
| 19 Nov 2020 | 69.20 | 71.25 | 72.00 | 67.90 | 711241 | -3.15% |
| 18 Nov 2020 | 71.45 | 70.40 | 72.40 | 69.60 | 970559 | 2.07% |
| 17 Nov 2020 | 70.00 | 68.95 | 71.25 | 68.00 | 1985070 | 2.26% |
| 14 Nov 2020 | 68.45 | 68.40 | 68.90 | 67.75 | 200599 | 1.11% |
| 13 Nov 2020 | 67.70 | 67.40 | 68.20 | 66.50 | 760455 | 1.27% |
| 12 Nov 2020 | 66.85 | 65.70 | 67.40 | 65.50 | 704601 | 1.60% |
| 11 Nov 2020 | 65.80 | 66.45 | 66.80 | 64.65 | 631205 | 0.00% |
| 10 Nov 2020 | 65.80 | 65.45 | 66.65 | 65.10 | 574131 | 1.94% |
| 09 Nov 2020 | 64.55 | 65.20 | 66.40 | 64.40 | 366493 | -0.46% |
| 06 Nov 2020 | 64.85 | 63.50 | 66.40 | 63.10 | 989209 | 2.77% |
| 05 Nov 2020 | 63.10 | 62.15 | 63.70 | 62.10 | 459502 | 2.85% |
| 04 Nov 2020 | 61.35 | 62.00 | 62.85 | 60.60 | 346052 | -0.81% |
| 03 Nov 2020 | 61.85 | 63.70 | 64.30 | 61.00 | 428659 | -2.06% |
| 02 Nov 2020 | 63.15 | 65.15 | 65.50 | 62.35 | 309359 | -2.24% |
| 30 Oct 2020 | 64.60 | 68.00 | 69.35 | 63.80 | 2090914 | -2.64% |
| 29 Oct 2020 | 66.35 | 65.70 | 67.00 | 63.70 | 887737 | 0.84% |
| 28 Oct 2020 | 65.80 | 64.95 | 67.50 | 64.55 | 1052216 | 3.13% |
| 27 Oct 2020 | 63.80 | 64.85 | 65.00 | 63.20 | 871026 | -1.31% |
| 26 Oct 2020 | 64.65 | 66.35 | 68.80 | 64.00 | 1287867 | -1.90% |
| 23 Oct 2020 | 65.90 | 65.00 | 67.50 | 64.70 | 1812059 | 2.49% |
| 22 Oct 2020 | 64.30 | 59.90 | 64.85 | 59.10 | 2550845 | 8.71% |
| 21 Oct 2020 | 59.15 | 59.00 | 59.50 | 57.60 | 269226 | 1.11% |
| 20 Oct 2020 | 58.50 | 59.50 | 60.90 | 58.25 | 742071 | 0.52% |
| 19 Oct 2020 | 58.20 | 58.20 | 59.35 | 57.65 | 220425 | 1.22% |
| 16 Oct 2020 | 57.50 | 57.80 | 58.30 | 56.85 | 256338 | 0.26% |
| 15 Oct 2020 | 57.35 | 57.60 | 59.40 | 57.00 | 239877 | -0.86% |
| 14 Oct 2020 | 57.85 | 59.00 | 59.75 | 57.50 | 300433 | -2.12% |
| 13 Oct 2020 | 59.10 | 57.90 | 60.50 | 57.55 | 691912 | 2.52% |
| 12 Oct 2020 | 57.65 | 58.65 | 59.00 | 57.20 | 184268 | -1.71% |
| 09 Oct 2020 | 58.65 | 59.20 | 59.80 | 58.10 | 190441 | -1.01% |
| 08 Oct 2020 | 59.25 | 61.00 | 61.80 | 59.00 | 442643 | -2.55% |
| 07 Oct 2020 | 60.80 | 61.00 | 62.45 | 60.50 | 633730 | 0.58% |
| 06 Oct 2020 | 60.45 | 60.20 | 60.90 | 60.00 | 180913 | 0.67% |
| 05 Oct 2020 | 60.05 | 61.50 | 61.95 | 59.80 | 136081 | -1.31% |
| 01 Oct 2020 | 60.85 | 61.20 | 62.25 | 60.15 | 203745 | -0.65% |
| 30 Sep 2020 | 61.25 | 61.15 | 61.95 | 60.60 | 114608 | 0.16% |
| 29 Sep 2020 | 61.15 | 62.25 | 62.95 | 60.85 | 231254 | -2.39% |
| 28 Sep 2020 | 62.65 | 63.50 | 64.40 | 62.45 | 187565 | -1.65% |
| 25 Sep 2020 | 63.70 | 60.00 | 64.40 | 59.40 | 422805 | 8.15% |
| 24 Sep 2020 | 58.90 | 57.85 | 60.00 | 56.60 | 253774 | 1.29% |
| 23 Sep 2020 | 58.15 | 61.50 | 61.50 | 57.45 | 153904 | -1.52% |
| 22 Sep 2020 | 59.05 | 59.00 | 60.00 | 56.20 | 158797 | -0.84% |
| 21 Sep 2020 | 59.55 | 61.35 | 62.75 | 59.35 | 184291 | -4.64% |
| 18 Sep 2020 | 62.45 | 63.00 | 63.45 | 62.00 | 172484 | 0.56% |
| 17 Sep 2020 | 62.10 | 63.00 | 63.75 | 61.55 | 309301 | -2.20% |
| 16 Sep 2020 | 63.50 | 62.50 | 65.00 | 62.50 | 237728 | 0.87% |
| 15 Sep 2020 | 62.95 | 64.00 | 65.80 | 62.75 | 369789 | -0.63% |
| 14 Sep 2020 | 63.35 | 61.90 | 64.25 | 61.10 | 439083 | 3.85% |
| 11 Sep 2020 | 61.00 | 62.10 | 62.70 | 59.90 | 318390 | -1.53% |
| 10 Sep 2020 | 61.95 | 61.55 | 63.35 | 61.50 | 175942 | 1.39% |
| 09 Sep 2020 | 61.10 | 61.25 | 62.50 | 58.40 | 227003 | -3.02% |
| 08 Sep 2020 | 63.00 | 64.75 | 64.95 | 62.60 | 118442 | -1.41% |
| 07 Sep 2020 | 63.90 | 64.05 | 65.35 | 63.70 | 100838 | -1.24% |
| 04 Sep 2020 | 64.70 | 64.00 | 65.20 | 63.30 | 125238 | -0.38% |
| 03 Sep 2020 | 64.95 | 66.40 | 66.70 | 64.50 | 194530 | 0.00% |
| 02 Sep 2020 | 64.95 | 65.00 | 65.20 | 64.60 | 123824 | -0.61% |
| 01 Sep 2020 | 65.35 | 65.00 | 66.90 | 64.10 | 236082 | 0.69% |
| 31 Aug 2020 | 64.90 | 69.30 | 70.00 | 63.90 | 515188 | -6.15% |
| 28 Aug 2020 | 69.15 | 69.50 | 70.90 | 68.90 | 235156 | -0.43% |
| 27 Aug 2020 | 69.45 | 71.15 | 71.95 | 69.25 | 325290 | -2.39% |
| 26 Aug 2020 | 71.15 | 71.30 | 72.00 | 70.85 | 245328 | 1.07% |
| 25 Aug 2020 | 70.40 | 70.80 | 71.95 | 69.15 | 243218 | -0.21% |
| 24 Aug 2020 | 70.55 | 72.00 | 72.80 | 70.30 | 219574 | -1.26% |
| 21 Aug 2020 | 71.45 | 72.40 | 73.50 | 69.00 | 510920 | -0.07% |
| 20 Aug 2020 | 71.50 | 68.50 | 73.90 | 68.50 | 883096 | 3.85% |
| 19 Aug 2020 | 68.85 | 70.00 | 70.05 | 68.55 | 189522 | -1.01% |
| 18 Aug 2020 | 69.55 | 67.25 | 70.00 | 67.25 | 280626 | 3.42% |
| 17 Aug 2020 | 67.25 | 69.00 | 69.00 | 66.60 | 213023 | -0.44% |
| 14 Aug 2020 | 67.55 | 68.55 | 69.45 | 66.80 | 166582 | -1.46% |
| 13 Aug 2020 | 68.55 | 69.80 | 69.80 | 68.30 | 139077 | -0.36% |
| 12 Aug 2020 | 68.80 | 69.75 | 69.75 | 68.30 | 121127 | -1.36% |
| 11 Aug 2020 | 69.75 | 70.50 | 71.35 | 69.50 | 242568 | -0.64% |
| 10 Aug 2020 | 70.20 | 71.50 | 72.60 | 70.00 | 352795 | -0.92% |
| 07 Aug 2020 | 70.85 | 69.30 | 71.50 | 68.50 | 388115 | 2.98% |
| 06 Aug 2020 | 68.80 | 70.15 | 71.00 | 68.05 | 394725 | -1.29% |
| 05 Aug 2020 | 69.70 | 69.00 | 71.10 | 68.70 | 1011368 | 4.81% |
| 04 Aug 2020 | 66.50 | 63.30 | 67.65 | 63.25 | 420741 | 4.97% |
| 03 Aug 2020 | 63.35 | 64.15 | 65.50 | 63.20 | 277058 | -1.55% |
| 31 Jul 2020 | 64.35 | 66.80 | 66.80 | 64.05 | 124002 | -1.76% |
| 30 Jul 2020 | 65.50 | 66.50 | 67.15 | 64.05 | 312123 | 0.61% |
| 29 Jul 2020 | 65.10 | 67.05 | 67.50 | 63.60 | 566381 | -2.69% |
| 28 Jul 2020 | 66.90 | 66.15 | 68.00 | 64.60 | 572270 | 1.13% |
| 27 Jul 2020 | 66.15 | 67.30 | 68.00 | 65.25 | 167302 | -1.64% |
| 24 Jul 2020 | 67.25 | 67.05 | 68.90 | 67.00 | 130387 | -1.03% |
| 23 Jul 2020 | 67.95 | 69.30 | 69.30 | 67.50 | 168198 | -0.88% |
| 22 Jul 2020 | 68.55 | 70.90 | 70.90 | 67.90 | 353223 | -2.63% |
| 21 Jul 2020 | 70.40 | 71.45 | 72.25 | 70.00 | 425428 | -0.64% |
| 20 Jul 2020 | 70.85 | 71.85 | 72.95 | 69.30 | 932797 | 1.65% |
| 17 Jul 2020 | 69.70 | 64.00 | 70.20 | 63.90 | 1052805 | 9.16% |
| 16 Jul 2020 | 63.85 | 65.00 | 65.50 | 63.00 | 159323 | -1.69% |
| 15 Jul 2020 | 64.95 | 63.20 | 65.55 | 63.20 | 266797 | 2.77% |
| 14 Jul 2020 | 63.20 | 65.50 | 65.50 | 62.55 | 203550 | -3.44% |
| 13 Jul 2020 | 65.45 | 66.00 | 67.65 | 64.80 | 183893 | -0.53% |
| 10 Jul 2020 | 65.80 | 66.90 | 68.20 | 65.10 | 214503 | -1.64% |
| 09 Jul 2020 | 66.90 | 68.80 | 69.65 | 66.25 | 529373 | -3.11% |
| 08 Jul 2020 | 69.05 | 69.50 | 70.50 | 68.80 | 169925 | -0.07% |
| 07 Jul 2020 | 69.10 | 70.50 | 70.60 | 68.80 | 265707 | -2.12% |
| 06 Jul 2020 | 70.60 | 70.25 | 71.60 | 70.00 | 232698 | 0.50% |
| 03 Jul 2020 | 70.25 | 71.40 | 71.95 | 70.00 | 177027 | -0.78% |
| 02 Jul 2020 | 70.80 | 71.25 | 72.70 | 70.40 | 179154 | 0.14% |
| 01 Jul 2020 | 70.70 | 71.25 | 74.00 | 64.30 | 281689 | -0.98% |
| 30 Jun 2020 | 71.40 | 69.30 | 75.00 | 69.30 | 391718 | 0.21% |
| 29 Jun 2020 | 71.25 | 75.50 | 75.50 | 70.50 | 439214 | -6.68% |
| 26 Jun 2020 | 76.35 | 76.55 | 78.00 | 74.50 | 371888 | 0.07% |
| 25 Jun 2020 | 76.30 | 70.00 | 77.10 | 68.50 | 1137692 | 8.23% |
| 24 Jun 2020 | 70.50 | 73.30 | 74.00 | 69.00 | 495817 | -3.16% |
| 23 Jun 2020 | 72.80 | 73.20 | 74.00 | 72.30 | 357194 | -0.48% |
| 22 Jun 2020 | 73.15 | 73.25 | 74.40 | 71.70 | 823038 | 0.27% |
| 19 Jun 2020 | 72.95 | 72.95 | 75.00 | 72.10 | 4396330 | 0.90% |
| 18 Jun 2020 | 72.30 | 68.35 | 74.20 | 68.35 | 2359431 | 3.95% |
| 17 Jun 2020 | 69.55 | 60.80 | 72.20 | 60.40 | 5588565 | 14.20% |
| 16 Jun 2020 | 60.90 | 60.55 | 62.50 | 59.00 | 1641864 | 1.50% |
| 15 Jun 2020 | 60.00 | 59.70 | 60.90 | 58.60 | 517610 | 0.50% |
| 12 Jun 2020 | 59.70 | 54.75 | 60.00 | 54.60 | 831972 | 1.19% |
| 11 Jun 2020 | 59.00 | 60.45 | 60.50 | 58.10 | 867322 | -2.48% |
| 10 Jun 2020 | 60.50 | 59.00 | 61.00 | 59.00 | 984527 | 0.50% |
| 09 Jun 2020 | 60.20 | 61.00 | 61.20 | 58.60 | 1530320 | 0.58% |
| 08 Jun 2020 | 59.85 | 62.60 | 62.60 | 57.25 | 1922260 | 3.91% |
| 05 Jun 2020 | 57.60 | 56.85 | 58.90 | 55.50 | 1355511 | 4.07% |
| 04 Jun 2020 | 55.35 | 55.80 | 57.70 | 53.25 | 1327806 | -0.81% |
| 03 Jun 2020 | 55.80 | 59.30 | 59.90 | 54.05 | 2862298 | -2.53% |
| 02 Jun 2020 | 57.25 | 54.85 | 57.70 | 54.00 | 3808035 | 5.53% |
| 01 Jun 2020 | 54.25 | 48.50 | 55.45 | 48.00 | 6769331 | 15.80% |
| 29 May 2020 | 46.85 | 45.80 | 47.95 | 45.50 | 3532740 | 5.04% |
| 28 May 2020 | 44.60 | 42.50 | 47.40 | 41.60 | 7136041 | 9.18% |
| 27 May 2020 | 40.85 | 41.20 | 41.20 | 40.30 | 1342980 | 0.25% |
| 26 May 2020 | 40.75 | 41.90 | 43.40 | 39.30 | 3206752 | 2.39% |
| 22 May 2020 | 39.80 | 39.95 | 40.40 | 38.75 | 504431 | -0.38% |
| 21 May 2020 | 39.95 | 40.00 | 40.45 | 39.55 | 695856 | 1.14% |
| 20 May 2020 | 39.50 | 40.00 | 40.45 | 39.00 | 260883 | -1.00% |
| 19 May 2020 | 39.90 | 39.80 | 40.25 | 39.45 | 517248 | 2.57% |
| 18 May 2020 | 38.90 | 40.95 | 40.95 | 38.60 | 695449 | -1.77% |
| 15 May 2020 | 39.60 | 40.90 | 40.95 | 38.75 | 770408 | 0.64% |
| 14 May 2020 | 39.35 | 39.00 | 40.25 | 38.25 | 453137 | 0.77% |
| 13 May 2020 | 39.05 | 37.95 | 39.50 | 36.55 | 1102335 | 8.47% |
| 12 May 2020 | 36.00 | 36.05 | 36.45 | 35.10 | 296753 | 0.14% |
| 11 May 2020 | 35.95 | 37.80 | 38.60 | 35.85 | 724769 | -3.49% |
| 08 May 2020 | 37.25 | 38.95 | 39.40 | 37.00 | 217468 | -3.37% |
| 07 May 2020 | 38.55 | 38.10 | 39.60 | 38.00 | 216845 | 1.18% |
| 06 May 2020 | 38.10 | 37.85 | 38.75 | 36.00 | 337571 | 3.53% |
| 05 May 2020 | 36.80 | 39.75 | 39.75 | 35.40 | 2073568 | -5.15% |
| 04 May 2020 | 38.80 | 40.85 | 41.00 | 38.60 | 381159 | -5.02% |
| 30 Apr 2020 | 40.85 | 41.95 | 41.95 | 40.60 | 451034 | -0.12% |
| 29 Apr 2020 | 40.90 | 40.70 | 41.20 | 40.20 | 249268 | 0.49% |
| 28 Apr 2020 | 40.70 | 41.40 | 41.80 | 40.55 | 265763 | 0.25% |
| 27 Apr 2020 | 40.60 | 41.40 | 41.75 | 40.35 | 702138 | -0.73% |
| 24 Apr 2020 | 40.90 | 44.00 | 44.00 | 40.65 | 621251 | -6.73% |
| 23 Apr 2020 | 43.85 | 44.10 | 44.60 | 43.70 | 207477 | -0.34% |
| 22 Apr 2020 | 44.00 | 44.20 | 45.15 | 43.50 | 580315 | 0.46% |
| 21 Apr 2020 | 43.80 | 45.00 | 45.40 | 43.60 | 198096 | -4.16% |
| 20 Apr 2020 | 45.70 | 47.60 | 48.30 | 45.50 | 789945 | -2.35% |
| 17 Apr 2020 | 46.80 | 48.15 | 48.95 | 46.00 | 1117146 | -0.21% |
| 16 Apr 2020 | 46.90 | 48.70 | 50.10 | 46.60 | 305199 | -2.39% |
| 15 Apr 2020 | 48.05 | 52.00 | 52.00 | 47.00 | 501227 | -6.06% |
| 13 Apr 2020 | 51.15 | 45.00 | 52.30 | 44.30 | 1034086 | 13.67% |
| 09 Apr 2020 | 45.00 | 46.00 | 46.00 | 44.05 | 387924 | 0.90% |
| 08 Apr 2020 | 44.60 | 45.25 | 46.70 | 43.60 | 105003 | -0.56% |
| 07 Apr 2020 | 44.85 | 46.00 | 46.90 | 44.00 | 141145 | 5.16% |
| 03 Apr 2020 | 42.65 | 44.00 | 44.10 | 41.75 | 30669 | -1.73% |
| 01 Apr 2020 | 43.40 | 45.00 | 45.00 | 42.50 | 37424 | -2.91% |
| 31 Mar 2020 | 44.70 | 41.20 | 45.05 | 41.20 | 35716 | 8.89% |
| 30 Mar 2020 | 41.05 | 42.90 | 43.00 | 39.90 | 63731 | -4.31% |
| 27 Mar 2020 | 42.90 | 47.60 | 47.60 | 41.50 | 101784 | -1.04% |
| 26 Mar 2020 | 43.35 | 43.50 | 43.55 | 41.10 | 92424 | 9.47% |
| 25 Mar 2020 | 39.60 | 37.90 | 40.95 | 35.60 | 122665 | 1.80% |
| 24 Mar 2020 | 38.90 | 43.00 | 43.00 | 36.10 | 95466 | -2.51% |
| 23 Mar 2020 | 39.90 | 49.00 | 49.00 | 39.25 | 147339 | -18.65% |
| 20 Mar 2020 | 49.05 | 45.70 | 49.75 | 45.55 | 100850 | 5.37% |
| 19 Mar 2020 | 46.55 | 48.20 | 50.00 | 45.15 | 170897 | -8.81% |
| 18 Mar 2020 | 51.05 | 56.50 | 57.40 | 49.10 | 189479 | -7.85% |
| 17 Mar 2020 | 55.40 | 55.10 | 60.60 | 54.60 | 108070 | -0.98% |
| 16 Mar 2020 | 55.95 | 55.80 | 57.85 | 54.25 | 138832 | -2.27% |
| 13 Mar 2020 | 57.25 | 53.85 | 60.90 | 49.70 | 275529 | -7.51% |
| 12 Mar 2020 | 61.90 | 70.00 | 70.00 | 61.20 | 119279 | -16.29% |
| 11 Mar 2020 | 73.95 | 71.50 | 74.90 | 71.50 | 99104 | 1.02% |
| 09 Mar 2020 | 73.20 | 75.00 | 75.60 | 72.55 | 98818 | -4.75% |
| 06 Mar 2020 | 76.85 | 75.00 | 77.90 | 72.10 | 94472 | -1.85% |
| 05 Mar 2020 | 78.30 | 76.10 | 79.50 | 76.10 | 54776 | 0.32% |
| 04 Mar 2020 | 78.05 | 80.00 | 80.00 | 76.50 | 93337 | -1.89% |
| 03 Mar 2020 | 79.55 | 80.20 | 81.30 | 79.05 | 91150 | -0.75% |
| 02 Mar 2020 | 80.15 | 80.55 | 82.20 | 79.60 | 269199 | 0.63% |
| 28 Feb 2020 | 79.65 | 81.40 | 82.00 | 79.10 | 245935 | -4.78% |
| 27 Feb 2020 | 83.65 | 82.40 | 84.70 | 80.90 | 361917 | 1.27% |
| 26 Feb 2020 | 82.60 | 81.00 | 90.00 | 80.35 | 1856850 | 1.79% |
| 25 Feb 2020 | 81.15 | 81.00 | 81.40 | 80.35 | 103647 | 0.31% |
| 24 Feb 2020 | 80.90 | 82.95 | 82.95 | 80.10 | 86016 | -1.28% |
| 20 Feb 2020 | 81.95 | 79.15 | 82.90 | 79.15 | 271819 | 2.37% |
| 19 Feb 2020 | 80.05 | 79.05 | 80.70 | 79.05 | 175927 | 0.19% |
| 18 Feb 2020 | 79.90 | 80.45 | 80.60 | 78.60 | 194761 | -0.56% |
| 17 Feb 2020 | 80.35 | 81.00 | 81.00 | 79.60 | 240968 | 0.06% |
| 14 Feb 2020 | 80.30 | 80.85 | 81.20 | 79.55 | 123766 | 0.37% |
| 13 Feb 2020 | 80.00 | 79.60 | 80.60 | 79.50 | 123141 | -0.31% |
| 12 Feb 2020 | 80.25 | 80.00 | 81.00 | 79.15 | 203442 | -0.31% |
| 11 Feb 2020 | 80.50 | 81.85 | 81.85 | 80.00 | 139805 | -0.37% |
| 10 Feb 2020 | 80.80 | 80.80 | 81.50 | 80.10 | 91432 | 0.81% |
| 07 Feb 2020 | 80.15 | 81.15 | 81.45 | 79.00 | 163576 | -0.31% |
| 06 Feb 2020 | 80.40 | 79.75 | 81.00 | 79.00 | 128589 | 0.63% |
| 05 Feb 2020 | 79.90 | 78.90 | 81.90 | 78.00 | 309675 | 1.72% |
| 04 Feb 2020 | 78.55 | 73.90 | 79.00 | 73.90 | 247809 | 7.24% |
| 03 Feb 2020 | 73.25 | 74.60 | 75.00 | 71.80 | 110823 | -3.11% |
| 01 Feb 2020 | 75.60 | 77.80 | 81.00 | 74.95 | 155557 | -2.14% |
| 31 Jan 2020 | 77.25 | 82.00 | 82.00 | 77.00 | 110986 | -4.57% |
| 30 Jan 2020 | 80.95 | 83.30 | 83.85 | 80.10 | 168000 | -4.14% |
| 29 Jan 2020 | 84.45 | 84.85 | 85.90 | 83.05 | 329834 | 0.42% |
| 28 Jan 2020 | 84.10 | 83.90 | 84.90 | 83.00 | 82202 | 0.90% |
| 27 Jan 2020 | 83.35 | 84.30 | 85.80 | 82.65 | 126402 | -1.77% |
| 24 Jan 2020 | 84.85 | 83.70 | 86.20 | 83.20 | 553142 | 1.37% |
| 23 Jan 2020 | 83.70 | 83.20 | 84.50 | 82.75 | 142575 | 0.60% |
| 22 Jan 2020 | 83.20 | 84.90 | 86.40 | 82.75 | 292386 | -0.95% |
| 21 Jan 2020 | 84.00 | 85.00 | 85.00 | 82.60 | 58512 | 0.48% |
| 20 Jan 2020 | 83.60 | 83.10 | 84.90 | 82.20 | 64660 | 0.36% |
| 17 Jan 2020 | 83.30 | 85.00 | 85.00 | 83.05 | 111176 | -2.12% |
| 16 Jan 2020 | 85.10 | 85.50 | 86.95 | 84.30 | 127606 | -0.82% |
| 15 Jan 2020 | 85.80 | 85.90 | 87.35 | 85.20 | 163722 | -0.12% |
| 14 Jan 2020 | 85.90 | 85.95 | 87.50 | 84.80 | 283104 | 1.00% |
| 13 Jan 2020 | 85.05 | 83.15 | 87.90 | 81.00 | 400984 | 3.53% |
| 10 Jan 2020 | 82.15 | 83.50 | 84.80 | 81.25 | 241142 | -0.12% |
| 09 Jan 2020 | 82.25 | 83.00 | 83.85 | 81.25 | 319631 | -0.30% |
| 08 Jan 2020 | 82.50 | 75.45 | 88.00 | 74.50 | 2008081 | 7.28% |
| 07 Jan 2020 | 76.90 | 76.50 | 78.30 | 74.55 | 142109 | 2.53% |
| 06 Jan 2020 | 75.00 | 79.50 | 79.50 | 73.45 | 78671 | -2.41% |
| 03 Jan 2020 | 76.85 | 76.65 | 78.05 | 76.00 | 104666 | 0.07% |
| 02 Jan 2020 | 76.80 | 72.50 | 77.55 | 72.20 | 345628 | 6.52% |
| 01 Jan 2020 | 72.10 | 69.50 | 72.45 | 69.50 | 63304 | 4.04% |
| 31 Dec 2019 | 69.30 | 69.50 | 69.90 | 68.00 | 233745 | 0.00% |
| 30 Dec 2019 | 69.30 | 70.15 | 70.85 | 68.40 | 66426 | -0.36% |
| 27 Dec 2019 | 69.55 | 70.40 | 71.80 | 69.00 | 60566 | -1.07% |
| 26 Dec 2019 | 70.30 | 67.10 | 71.30 | 66.25 | 77073 | 4.77% |
| 24 Dec 2019 | 67.10 | 68.90 | 69.50 | 65.80 | 103506 | -2.12% |
| 23 Dec 2019 | 68.55 | 69.55 | 71.70 | 68.35 | 65826 | -1.72% |
| 20 Dec 2019 | 69.75 | 70.00 | 70.70 | 69.55 | 31724 | -0.99% |
| 19 Dec 2019 | 70.45 | 72.50 | 72.50 | 69.90 | 178499 | -0.77% |
| 18 Dec 2019 | 71.00 | 73.00 | 73.40 | 70.70 | 298670 | -3.27% |
| 17 Dec 2019 | 73.40 | 71.95 | 76.00 | 68.20 | 144792 | 2.30% |
| 16 Dec 2019 | 71.75 | 73.80 | 74.30 | 71.35 | 88558 | -2.51% |
| 13 Dec 2019 | 73.60 | 70.05 | 74.85 | 70.05 | 71244 | 5.22% |
| 12 Dec 2019 | 69.95 | 71.45 | 71.45 | 69.15 | 27815 | 0.94% |
| 11 Dec 2019 | 69.30 | 70.30 | 70.30 | 68.60 | 43310 | -1.49% |
| 10 Dec 2019 | 70.35 | 72.50 | 73.25 | 69.90 | 250235 | -3.37% |
| 09 Dec 2019 | 72.80 | 74.60 | 74.60 | 72.05 | 149261 | -2.41% |
| 06 Dec 2019 | 74.60 | 74.15 | 75.05 | 73.60 | 82637 | 0.67% |
| 05 Dec 2019 | 74.10 | 75.00 | 75.05 | 73.25 | 112952 | -1.07% |
| 04 Dec 2019 | 74.90 | 74.10 | 75.25 | 73.65 | 52876 | 0.47% |
| 03 Dec 2019 | 74.55 | 75.40 | 75.75 | 74.00 | 70220 | -1.52% |
| 02 Dec 2019 | 75.70 | 74.75 | 77.00 | 74.75 | 91427 | -0.59% |
| 29 Nov 2019 | 76.15 | 75.55 | 76.50 | 74.80 | 99474 | 0.86% |
| 28 Nov 2019 | 75.50 | 74.60 | 76.00 | 74.50 | 49745 | 0.80% |
| 27 Nov 2019 | 74.90 | 75.45 | 75.65 | 74.25 | 83708 | -0.20% |
| 26 Nov 2019 | 75.05 | 75.10 | 76.00 | 74.90 | 34284 | 0.07% |
| 25 Nov 2019 | 75.00 | 74.85 | 75.50 | 74.00 | 26576 | 0.20% |
| 22 Nov 2019 | 74.85 | 76.85 | 76.85 | 74.45 | 28250 | -1.32% |
| 21 Nov 2019 | 75.85 | 75.00 | 77.40 | 74.00 | 74208 | 0.73% |
| 20 Nov 2019 | 75.30 | 74.50 | 75.90 | 74.40 | 34438 | 1.35% |
| 19 Nov 2019 | 74.30 | 74.25 | 76.10 | 74.00 | 149354 | -0.13% |
| 18 Nov 2019 | 74.40 | 73.70 | 74.85 | 73.70 | 79911 | 0.68% |
| 15 Nov 2019 | 73.90 | 73.95 | 75.00 | 73.30 | 84870 | -0.07% |
| 14 Nov 2019 | 73.95 | 76.10 | 76.20 | 73.15 | 107563 | -1.99% |
| 13 Nov 2019 | 75.45 | 79.45 | 79.45 | 75.25 | 83784 | -2.96% |
| 11 Nov 2019 | 77.75 | 79.00 | 80.10 | 77.10 | 83043 | -2.39% |
| 08 Nov 2019 | 79.65 | 79.35 | 81.15 | 79.05 | 74775 | -0.25% |
| 07 Nov 2019 | 79.85 | 83.00 | 83.00 | 79.35 | 95393 | -2.02% |
| 06 Nov 2019 | 81.50 | 81.80 | 83.65 | 81.00 | 215749 | -0.12% |
| 05 Nov 2019 | 81.60 | 80.25 | 82.00 | 80.25 | 136600 | 1.75% |
| 04 Nov 2019 | 80.20 | 78.00 | 81.70 | 78.00 | 267967 | 2.95% |
| 01 Nov 2019 | 77.90 | 79.30 | 79.50 | 77.35 | 88142 | -1.95% |
| 31 Oct 2019 | 79.45 | 78.65 | 81.55 | 78.50 | 154501 | 1.02% |
| 30 Oct 2019 | 78.65 | 78.10 | 79.60 | 77.70 | 92546 | 0.19% |
| 29 Oct 2019 | 78.50 | 80.00 | 80.00 | 77.65 | 112105 | -0.06% |
| 27 Oct 2019 | 78.55 | 77.80 | 79.00 | 76.50 | 34470 | 2.35% |
| 25 Oct 2019 | 76.75 | 78.90 | 79.60 | 76.20 | 128039 | -1.92% |
| 24 Oct 2019 | 78.25 | 80.00 | 82.00 | 78.00 | 122564 | -1.70% |
| 23 Oct 2019 | 79.60 | 84.00 | 84.00 | 78.00 | 131635 | -3.28% |
| 22 Oct 2019 | 82.30 | 83.00 | 84.60 | 81.80 | 273122 | -7.74% |
| 18 Oct 2019 | 89.20 | 85.30 | 90.00 | 84.50 | 333482 | 5.75% |
| 17 Oct 2019 | 84.35 | 85.00 | 85.60 | 83.50 | 46649 | -0.47% |
| 16 Oct 2019 | 84.75 | 83.60 | 86.45 | 83.30 | 109289 | 2.98% |
| 15 Oct 2019 | 82.30 | 84.55 | 84.70 | 81.10 | 97559 | -3.29% |
| 14 Oct 2019 | 85.10 | 84.50 | 86.50 | 83.95 | 52700 | -0.12% |
| 11 Oct 2019 | 85.20 | 87.00 | 88.50 | 83.00 | 86382 | -1.27% |
| 10 Oct 2019 | 86.30 | 87.65 | 89.10 | 86.05 | 35771 | -2.65% |
| 09 Oct 2019 | 88.65 | 88.00 | 89.00 | 86.25 | 134355 | 2.84% |
| 07 Oct 2019 | 86.20 | 87.75 | 88.25 | 85.60 | 30648 | -1.37% |
| 04 Oct 2019 | 87.40 | 89.70 | 91.00 | 86.50 | 108556 | 0.23% |
| 03 Oct 2019 | 87.20 | 90.90 | 90.90 | 86.85 | 55247 | -1.80% |
| 01 Oct 2019 | 88.80 | 89.50 | 91.80 | 86.50 | 67993 | -1.17% |
| 30 Sep 2019 | 89.85 | 94.40 | 94.40 | 85.70 | 159625 | -3.02% |
| 27 Sep 2019 | 92.65 | 93.10 | 95.20 | 92.10 | 47143 | -1.91% |
| 26 Sep 2019 | 94.45 | 93.05 | 95.50 | 92.90 | 88291 | 0.21% |
| 25 Sep 2019 | 94.25 | 95.70 | 96.80 | 93.50 | 67065 | -1.26% |
| 24 Sep 2019 | 95.45 | 99.45 | 100.10 | 93.85 | 141589 | -3.97% |
| 23 Sep 2019 | 99.40 | 97.55 | 100.00 | 94.00 | 340685 | 5.19% |
| 20 Sep 2019 | 94.50 | 90.00 | 95.80 | 90.00 | 164048 | 5.06% |
| 19 Sep 2019 | 89.95 | 92.50 | 92.50 | 88.30 | 66002 | -2.23% |
| 18 Sep 2019 | 92.00 | 91.45 | 92.70 | 90.10 | 83646 | 1.32% |
| 17 Sep 2019 | 90.80 | 96.60 | 97.05 | 90.00 | 168507 | -6.00% |
| 16 Sep 2019 | 96.60 | 95.50 | 99.70 | 94.95 | 439475 | 1.74% |
| 13 Sep 2019 | 94.95 | 88.50 | 96.90 | 88.50 | 355607 | 5.85% |
| 12 Sep 2019 | 89.70 | 92.05 | 94.65 | 88.40 | 177472 | -1.54% |
| 11 Sep 2019 | 91.10 | 89.40 | 92.00 | 89.40 | 135247 | 4.23% |
| 09 Sep 2019 | 87.40 | 87.05 | 88.25 | 86.50 | 91367 | 1.45% |
| 06 Sep 2019 | 86.15 | 83.50 | 87.00 | 82.95 | 295653 | 4.81% |
| 05 Sep 2019 | 82.20 | 80.20 | 82.50 | 80.20 | 37387 | 1.86% |
| 04 Sep 2019 | 80.70 | 79.50 | 80.95 | 79.05 | 176750 | 1.96% |
| 03 Sep 2019 | 79.15 | 80.00 | 81.20 | 79.10 | 78379 | -3.36% |
| 30 Aug 2019 | 81.90 | 81.25 | 82.85 | 80.50 | 139021 | 1.61% |
| 29 Aug 2019 | 80.60 | 83.80 | 83.80 | 80.20 | 108053 | -3.82% |
| 28 Aug 2019 | 83.80 | 82.90 | 84.10 | 78.30 | 272314 | 2.82% |
| 27 Aug 2019 | 81.50 | 84.40 | 85.15 | 80.65 | 273440 | -0.55% |
| 26 Aug 2019 | 81.95 | 85.95 | 85.95 | 81.20 | 361203 | 0.18% |
| 23 Aug 2019 | 81.80 | 80.50 | 82.95 | 78.00 | 228086 | 0.06% |
| 22 Aug 2019 | 81.75 | 84.00 | 85.00 | 79.95 | 137798 | -2.68% |
| 21 Aug 2019 | 84.00 | 87.00 | 87.05 | 83.20 | 41807 | -3.45% |
| 20 Aug 2019 | 87.00 | 87.05 | 88.60 | 86.55 | 61662 | -0.85% |
| 19 Aug 2019 | 87.75 | 87.50 | 90.00 | 86.70 | 84431 | 1.50% |
| 16 Aug 2019 | 86.45 | 87.05 | 88.35 | 85.50 | 83374 | -1.37% |
| 14 Aug 2019 | 87.65 | 88.10 | 88.95 | 86.10 | 213582 | -1.13% |
| 13 Aug 2019 | 88.65 | 92.80 | 92.80 | 87.20 | 59385 | -3.33% |
| 09 Aug 2019 | 91.70 | 93.00 | 95.75 | 91.25 | 133998 | -0.49% |
| 08 Aug 2019 | 92.15 | 91.30 | 93.85 | 90.25 | 600741 | 1.15% |
| 07 Aug 2019 | 91.10 | 95.80 | 95.80 | 90.35 | 1156474 | -2.10% |
| 06 Aug 2019 | 93.05 | 91.00 | 94.00 | 91.00 | 65927 | 1.03% |
| 05 Aug 2019 | 92.10 | 91.90 | 92.80 | 90.35 | 87902 | -0.81% |
| 02 Aug 2019 | 92.85 | 94.10 | 95.50 | 91.40 | 254799 | -2.16% |
| 01 Aug 2019 | 94.90 | 95.10 | 96.00 | 93.70 | 124311 | -0.99% |
| 31 Jul 2019 | 95.85 | 95.00 | 96.90 | 93.55 | 310530 | 2.02% |
| 30 Jul 2019 | 93.95 | 97.40 | 98.00 | 93.25 | 490873 | -5.67% |
| 29 Jul 2019 | 99.60 | 101.90 | 102.80 | 96.00 | 1393393 | -1.48% |
| 26 Jul 2019 | 101.10 | 97.30 | 102.40 | 96.60 | 295757 | 4.44% |
| 25 Jul 2019 | 96.80 | 94.90 | 98.60 | 94.00 | 120563 | 2.11% |
| 24 Jul 2019 | 94.80 | 102.40 | 103.15 | 93.85 | 209818 | -6.55% |
| 23 Jul 2019 | 101.45 | 101.80 | 103.20 | 101.15 | 93544 | 0.55% |
| 22 Jul 2019 | 100.90 | 104.40 | 104.75 | 100.20 | 92114 | -3.31% |
| 19 Jul 2019 | 104.35 | 107.30 | 109.80 | 103.10 | 126928 | -1.65% |
| 18 Jul 2019 | 106.10 | 107.50 | 108.75 | 105.15 | 47284 | -1.53% |
| 17 Jul 2019 | 107.75 | 107.75 | 109.95 | 106.20 | 67925 | 0.56% |
| 16 Jul 2019 | 107.15 | 107.05 | 108.35 | 106.10 | 58002 | -1.11% |
| 15 Jul 2019 | 108.35 | 109.00 | 109.50 | 105.50 | 52881 | 0.56% |
| 12 Jul 2019 | 107.75 | 108.85 | 109.40 | 106.65 | 83024 | -1.06% |
| 11 Jul 2019 | 108.90 | 105.00 | 110.65 | 104.45 | 489175 | 4.11% |
| 10 Jul 2019 | 104.60 | 104.00 | 106.70 | 103.25 | 150446 | 1.26% |
| 09 Jul 2019 | 103.30 | 101.05 | 112.60 | 100.30 | 719766 | 1.27% |
| 08 Jul 2019 | 102.00 | 104.00 | 105.30 | 101.25 | 81979 | -2.06% |
| 05 Jul 2019 | 104.15 | 108.20 | 110.40 | 103.50 | 222759 | -2.85% |
| 04 Jul 2019 | 107.20 | 103.40 | 108.35 | 103.40 | 113582 | 2.78% |
| 03 Jul 2019 | 104.30 | 103.80 | 104.50 | 103.30 | 39881 | 0.92% |
| 02 Jul 2019 | 103.35 | 103.00 | 103.90 | 102.20 | 43615 | 0.15% |
| 01 Jul 2019 | 103.20 | 103.15 | 104.25 | 102.25 | 49372 | 0.98% |
| 28 Jun 2019 | 102.20 | 104.50 | 104.65 | 101.60 | 95738 | -1.83% |
| 27 Jun 2019 | 104.10 | 105.25 | 106.45 | 103.50 | 83433 | -0.43% |
| 26 Jun 2019 | 104.55 | 104.30 | 105.85 | 103.55 | 100540 | 0.72% |
| 25 Jun 2019 | 103.80 | 101.95 | 106.50 | 101.95 | 174506 | 2.42% |
| 24 Jun 2019 | 101.35 | 103.90 | 107.70 | 99.55 | 234800 | -2.45% |
| 21 Jun 2019 | 103.90 | 111.15 | 113.00 | 101.60 | 355726 | -6.06% |
| 20 Jun 2019 | 110.60 | 109.00 | 111.50 | 107.20 | 95889 | 1.70% |
| 19 Jun 2019 | 108.75 | 112.90 | 115.10 | 107.65 | 152396 | -2.68% |
| 18 Jun 2019 | 111.75 | 112.90 | 115.45 | 111.00 | 173225 | -1.02% |
| 17 Jun 2019 | 112.90 | 108.00 | 113.90 | 107.85 | 351965 | 3.53% |
| 14 Jun 2019 | 109.05 | 111.30 | 112.95 | 108.45 | 91538 | -3.41% |
| 13 Jun 2019 | 112.90 | 115.00 | 115.90 | 111.20 | 73890 | -2.08% |
| 12 Jun 2019 | 115.30 | 114.95 | 116.95 | 114.40 | 65047 | 0.30% |
| 11 Jun 2019 | 114.95 | 110.35 | 116.50 | 110.35 | 144109 | 4.60% |
| 10 Jun 2019 | 109.90 | 117.00 | 117.75 | 108.55 | 180478 | -5.30% |
| 07 Jun 2019 | 116.05 | 114.95 | 117.85 | 112.50 | 159941 | 0.96% |
| 06 Jun 2019 | 114.95 | 119.00 | 119.60 | 114.00 | 158806 | -3.40% |
| 04 Jun 2019 | 119.00 | 119.00 | 121.50 | 118.20 | 155684 | 0.04% |
| 03 Jun 2019 | 118.95 | 117.60 | 120.00 | 115.30 | 128738 | 1.84% |
| 31 May 2019 | 116.80 | 120.50 | 121.65 | 116.15 | 178718 | -2.22% |
| 30 May 2019 | 119.45 | 118.70 | 122.75 | 118.50 | 321449 | 1.49% |
| 29 May 2019 | 117.70 | 119.85 | 120.65 | 115.80 | 149362 | -1.26% |
| 28 May 2019 | 119.20 | 121.70 | 124.00 | 117.75 | 294215 | -1.41% |
| 27 May 2019 | 120.90 | 120.20 | 123.80 | 120.20 | 294829 | 0.37% |
| 24 May 2019 | 120.45 | 112.80 | 123.90 | 112.80 | 1142858 | 7.26% |
| 23 May 2019 | 112.30 | 115.45 | 117.60 | 111.10 | 571072 | -0.31% |
| 22 May 2019 | 112.65 | 112.25 | 115.50 | 110.55 | 404027 | 0.54% |
| 21 May 2019 | 112.05 | 112.60 | 116.35 | 111.00 | 1472045 | 0.63% |
| 20 May 2019 | 111.35 | 107.80 | 112.45 | 103.80 | 505646 | 9.27% |
| 17 May 2019 | 101.90 | 102.40 | 104.20 | 100.50 | 121580 | 0.34% |
| 16 May 2019 | 101.55 | 101.90 | 102.75 | 101.20 | 60178 | 0.45% |
| 15 May 2019 | 101.10 | 103.00 | 103.80 | 99.90 | 149404 | -0.74% |
| 14 May 2019 | 101.85 | 99.40 | 104.00 | 97.55 | 299318 | 2.46% |
| 13 May 2019 | 99.40 | 107.70 | 108.25 | 97.55 | 164922 | -7.71% |
| 10 May 2019 | 107.70 | 108.25 | 109.40 | 107.05 | 203500 | 0.19% |
| 09 May 2019 | 107.50 | 108.15 | 110.80 | 106.50 | 245034 | -0.60% |
| 08 May 2019 | 108.15 | 109.30 | 110.95 | 106.35 | 396171 | -1.14% |
| 07 May 2019 | 109.40 | 106.45 | 114.60 | 106.45 | 1236749 | 3.40% |
