Panama Petrochem Ltd
NSE :PANAMAPET BSE :524820 Sector : PetrochemicalsBuy, Sell or Hold PANAMAPET ?
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
PANAMAPET Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Dec 2024 | 407.20 | 403.55 | 410.00 | 392.00 | 54964 | 0.90% |
| 12 Dec 2024 | 403.55 | 397.00 | 405.90 | 390.05 | 64956 | 0.90% |
| 11 Dec 2024 | 399.95 | 391.45 | 403.30 | 387.25 | 75112 | 2.63% |
| 10 Dec 2024 | 389.70 | 395.90 | 396.40 | 380.00 | 71584 | -1.57% |
| 09 Dec 2024 | 395.90 | 395.75 | 397.75 | 389.25 | 26797 | 0.04% |
| 06 Dec 2024 | 395.75 | 395.05 | 399.95 | 389.00 | 36842 | 0.18% |
| 05 Dec 2024 | 395.05 | 380.55 | 400.05 | 377.50 | 158535 | 3.81% |
| 04 Dec 2024 | 380.55 | 363.55 | 396.80 | 363.55 | 259247 | 3.78% |
| 03 Dec 2024 | 366.70 | 344.00 | 368.90 | 344.00 | 81731 | 6.85% |
| 02 Dec 2024 | 343.20 | 341.65 | 352.70 | 338.15 | 164802 | -0.88% |
| 29 Nov 2024 | 346.25 | 349.20 | 349.20 | 341.50 | 29706 | -0.35% |
| 28 Nov 2024 | 347.45 | 338.40 | 348.50 | 338.40 | 47307 | 2.03% |
| 27 Nov 2024 | 340.55 | 341.95 | 341.95 | 337.40 | 18335 | -0.32% |
| 26 Nov 2024 | 341.65 | 334.15 | 347.05 | 331.95 | 70661 | 2.77% |
| 25 Nov 2024 | 332.45 | 328.65 | 335.00 | 321.50 | 81193 | 1.78% |
| 22 Nov 2024 | 326.65 | 310.80 | 328.55 | 310.75 | 127990 | 5.54% |
| 21 Nov 2024 | 309.50 | 312.00 | 312.00 | 306.00 | 56587 | -0.29% |
| 19 Nov 2024 | 310.40 | 313.20 | 319.80 | 308.45 | 155322 | -0.45% |
| 18 Nov 2024 | 311.80 | 319.40 | 322.90 | 309.95 | 57594 | -1.90% |
| 14 Nov 2024 | 317.85 | 324.70 | 332.00 | 315.80 | 90106 | -0.81% |
| 13 Nov 2024 | 320.45 | 341.90 | 345.50 | 316.25 | 193104 | -5.79% |
| 12 Nov 2024 | 340.15 | 372.00 | 375.25 | 336.90 | 172446 | -8.20% |
| 11 Nov 2024 | 370.55 | 370.00 | 376.40 | 362.05 | 27727 | -0.50% |
| 08 Nov 2024 | 372.40 | 375.70 | 380.65 | 361.00 | 90756 | -0.63% |
| 07 Nov 2024 | 374.75 | 381.00 | 383.10 | 373.05 | 24963 | -1.68% |
| 06 Nov 2024 | 381.15 | 371.50 | 383.10 | 371.50 | 55634 | 1.68% |
| 05 Nov 2024 | 374.85 | 372.45 | 379.75 | 370.00 | 42409 | 1.16% |
| 04 Nov 2024 | 370.55 | 376.40 | 377.20 | 368.05 | 22013 | -1.83% |
| 01 Nov 2024 | 377.45 | 382.95 | 385.00 | 372.10 | 16346 | -0.92% |
| 31 Oct 2024 | 380.95 | 372.95 | 383.00 | 372.10 | 25864 | 2.01% |
| 30 Oct 2024 | 373.45 | 363.30 | 382.40 | 363.30 | 45505 | 2.91% |
| 29 Oct 2024 | 362.90 | 366.70 | 366.95 | 359.55 | 36817 | -0.77% |
| 28 Oct 2024 | 365.70 | 360.00 | 369.55 | 357.30 | 31543 | 0.61% |
| 25 Oct 2024 | 363.50 | 371.95 | 373.65 | 354.00 | 63683 | -3.01% |
| 24 Oct 2024 | 374.80 | 378.70 | 380.70 | 373.50 | 18143 | -0.74% |
| 23 Oct 2024 | 377.60 | 376.90 | 396.75 | 376.00 | 75227 | 0.69% |
| 22 Oct 2024 | 375.00 | 396.00 | 396.00 | 373.05 | 57291 | -5.10% |
| 21 Oct 2024 | 395.15 | 410.00 | 410.00 | 393.80 | 76612 | -2.50% |
| 18 Oct 2024 | 405.30 | 388.00 | 406.90 | 388.00 | 142034 | 3.92% |
| 17 Oct 2024 | 390.00 | 394.40 | 397.75 | 387.20 | 20074 | -0.86% |
| 16 Oct 2024 | 393.40 | 391.00 | 398.00 | 391.00 | 30610 | -0.23% |
| 15 Oct 2024 | 394.30 | 394.50 | 397.15 | 388.00 | 27113 | -0.23% |
| 14 Oct 2024 | 395.20 | 397.10 | 399.30 | 392.35 | 33133 | -0.25% |
| 11 Oct 2024 | 396.20 | 400.20 | 403.00 | 390.70 | 31424 | -1.21% |
| 10 Oct 2024 | 401.05 | 397.70 | 405.00 | 395.35 | 58496 | 1.20% |
| 09 Oct 2024 | 396.30 | 396.95 | 407.80 | 392.30 | 71686 | -0.09% |
| 08 Oct 2024 | 396.65 | 381.55 | 408.75 | 380.00 | 79153 | 3.96% |
| 07 Oct 2024 | 381.55 | 392.70 | 400.00 | 375.10 | 100635 | -2.34% |
| 04 Oct 2024 | 390.70 | 397.30 | 401.30 | 386.00 | 83052 | -1.66% |
| 03 Oct 2024 | 397.30 | 388.50 | 401.95 | 384.05 | 87699 | -0.09% |
| 01 Oct 2024 | 397.65 | 389.05 | 409.85 | 388.90 | 111982 | 2.71% |
| 30 Sep 2024 | 387.15 | 393.70 | 393.70 | 385.00 | 56813 | -1.66% |
| 27 Sep 2024 | 393.70 | 399.00 | 400.00 | 390.00 | 68005 | -1.62% |
| 26 Sep 2024 | 400.20 | 396.00 | 402.00 | 387.10 | 147934 | 1.09% |
| 25 Sep 2024 | 395.90 | 400.00 | 401.95 | 394.20 | 38527 | -1.53% |
| 24 Sep 2024 | 402.05 | 398.35 | 404.00 | 395.00 | 65996 | 0.85% |
| 23 Sep 2024 | 398.65 | 400.35 | 401.15 | 393.80 | 96971 | -0.55% |
| 20 Sep 2024 | 400.85 | 398.95 | 402.80 | 396.00 | 57218 | 0.48% |
| 19 Sep 2024 | 398.95 | 402.85 | 405.00 | 388.05 | 100779 | -0.47% |
| 18 Sep 2024 | 400.85 | 397.85 | 402.25 | 392.65 | 74303 | 1.01% |
| 17 Sep 2024 | 396.85 | 412.15 | 414.35 | 395.30 | 137923 | -4.22% |
| 16 Sep 2024 | 414.35 | 412.60 | 419.50 | 411.05 | 89237 | 0.42% |
| 13 Sep 2024 | 412.60 | 415.00 | 418.00 | 410.65 | 89955 | -0.49% |
| 12 Sep 2024 | 414.65 | 413.35 | 417.50 | 408.00 | 127304 | 0.48% |
| 11 Sep 2024 | 412.65 | 416.70 | 421.90 | 410.25 | 117177 | -0.57% |
| 10 Sep 2024 | 415.00 | 409.95 | 417.60 | 409.95 | 70930 | 1.38% |
| 09 Sep 2024 | 409.35 | 410.50 | 415.70 | 406.35 | 110753 | -0.33% |
| 06 Sep 2024 | 410.70 | 410.05 | 414.40 | 404.85 | 172994 | 0.16% |
| 05 Sep 2024 | 410.05 | 412.95 | 417.95 | 409.00 | 104073 | -0.24% |
| 04 Sep 2024 | 411.05 | 409.00 | 414.85 | 404.50 | 100331 | 0.09% |
| 03 Sep 2024 | 410.70 | 415.80 | 417.00 | 407.55 | 106824 | -0.42% |
| 02 Sep 2024 | 412.45 | 424.00 | 424.00 | 408.20 | 74854 | -0.77% |
| 30 Aug 2024 | 415.65 | 413.45 | 420.40 | 406.95 | 114897 | 0.97% |
| 29 Aug 2024 | 411.65 | 420.85 | 423.70 | 407.60 | 86998 | -2.01% |
| 28 Aug 2024 | 420.10 | 419.80 | 425.00 | 416.00 | 88338 | 0.31% |
| 27 Aug 2024 | 418.80 | 420.45 | 426.50 | 417.05 | 77896 | -0.38% |
| 26 Aug 2024 | 420.40 | 422.90 | 426.50 | 417.30 | 106512 | -0.07% |
| 23 Aug 2024 | 420.70 | 416.00 | 425.95 | 412.40 | 156257 | 1.00% |
| 22 Aug 2024 | 416.55 | 411.25 | 422.10 | 410.35 | 167890 | 0.82% |
| 21 Aug 2024 | 413.15 | 415.45 | 417.85 | 411.00 | 81398 | -0.05% |
| 20 Aug 2024 | 413.35 | 402.40 | 421.90 | 402.40 | 318818 | 3.18% |
| 19 Aug 2024 | 400.60 | 404.55 | 411.00 | 399.40 | 197657 | -0.30% |
| 16 Aug 2024 | 401.80 | 390.00 | 405.40 | 380.15 | 316048 | 2.79% |
| 14 Aug 2024 | 390.90 | 405.45 | 406.15 | 388.30 | 84237 | -3.28% |
| 13 Aug 2024 | 404.15 | 408.20 | 413.00 | 399.90 | 160884 | -0.55% |
| 12 Aug 2024 | 406.40 | 406.50 | 414.85 | 395.60 | 162563 | 0.36% |
| 09 Aug 2024 | 404.95 | 405.40 | 413.00 | 402.50 | 93634 | 0.80% |
| 08 Aug 2024 | 401.75 | 409.05 | 410.05 | 400.10 | 89846 | -1.65% |
| 07 Aug 2024 | 408.50 | 400.00 | 409.85 | 398.40 | 96932 | 3.09% |
| 06 Aug 2024 | 396.25 | 414.00 | 420.00 | 395.00 | 220684 | -3.38% |
| 05 Aug 2024 | 410.10 | 415.05 | 423.90 | 401.90 | 320426 | -3.56% |
| 02 Aug 2024 | 425.25 | 410.15 | 427.20 | 408.25 | 175530 | 2.19% |
| 01 Aug 2024 | 416.15 | 415.70 | 420.80 | 405.75 | 340075 | 0.65% |
| 31 Jul 2024 | 413.45 | 433.00 | 437.30 | 409.50 | 488774 | -4.72% |
| 30 Jul 2024 | 433.95 | 440.90 | 452.50 | 427.55 | 690760 | -1.36% |
| 29 Jul 2024 | 439.95 | 426.00 | 452.20 | 426.00 | 549565 | 3.63% |
| 26 Jul 2024 | 424.55 | 426.10 | 443.90 | 422.10 | 309958 | -0.23% |
| 25 Jul 2024 | 425.55 | 433.00 | 444.25 | 422.75 | 293004 | -1.48% |
| 24 Jul 2024 | 431.95 | 419.70 | 441.00 | 416.30 | 568044 | 4.05% |
| 23 Jul 2024 | 415.15 | 411.25 | 424.00 | 401.10 | 340310 | 0.21% |
| 22 Jul 2024 | 414.30 | 405.00 | 434.15 | 402.05 | 996980 | 5.34% |
| 19 Jul 2024 | 393.30 | 394.00 | 404.30 | 383.05 | 276587 | 0.23% |
| 18 Jul 2024 | 392.40 | 398.40 | 416.00 | 388.80 | 330092 | -2.01% |
| 16 Jul 2024 | 400.45 | 398.90 | 415.00 | 395.00 | 253573 | 0.74% |
| 15 Jul 2024 | 397.50 | 409.45 | 410.80 | 396.85 | 258003 | -2.43% |
| 12 Jul 2024 | 407.40 | 410.00 | 419.70 | 405.55 | 87288 | -0.40% |
| 11 Jul 2024 | 409.05 | 407.00 | 414.85 | 403.35 | 153511 | 0.59% |
| 10 Jul 2024 | 406.65 | 420.40 | 421.00 | 402.65 | 219891 | -2.90% |
| 09 Jul 2024 | 418.80 | 401.95 | 433.05 | 399.25 | 612930 | 4.71% |
| 08 Jul 2024 | 399.95 | 405.45 | 409.00 | 397.00 | 100727 | -0.92% |
| 05 Jul 2024 | 403.65 | 408.00 | 412.50 | 397.85 | 164404 | -0.88% |
| 04 Jul 2024 | 407.25 | 409.00 | 414.40 | 402.80 | 115747 | 0.06% |
| 03 Jul 2024 | 407.00 | 405.00 | 411.80 | 402.00 | 136136 | 0.66% |
| 02 Jul 2024 | 404.35 | 398.00 | 410.85 | 394.05 | 174925 | 2.32% |
| 01 Jul 2024 | 395.20 | 397.40 | 398.45 | 391.00 | 93427 | 0.44% |
| 28 Jun 2024 | 393.45 | 402.15 | 406.25 | 392.10 | 71197 | -0.74% |
| 27 Jun 2024 | 396.40 | 401.70 | 407.10 | 390.10 | 160735 | -1.75% |
| 26 Jun 2024 | 403.45 | 411.35 | 412.05 | 401.15 | 79449 | -1.92% |
| 25 Jun 2024 | 411.35 | 413.00 | 416.10 | 405.00 | 112110 | -0.33% |
| 24 Jun 2024 | 412.70 | 411.00 | 420.95 | 407.05 | 206447 | 0.21% |
| 21 Jun 2024 | 411.85 | 404.20 | 419.85 | 404.00 | 314795 | 2.15% |
| 20 Jun 2024 | 403.20 | 407.90 | 412.65 | 400.50 | 217862 | -0.32% |
| 19 Jun 2024 | 404.50 | 405.90 | 411.65 | 398.35 | 288523 | -0.53% |
| 18 Jun 2024 | 406.65 | 402.00 | 417.00 | 393.00 | 984601 | 3.30% |
| 14 Jun 2024 | 393.65 | 385.00 | 404.95 | 380.80 | 788445 | 4.03% |
| 13 Jun 2024 | 378.40 | 379.90 | 383.90 | 375.00 | 84251 | -0.28% |
| 12 Jun 2024 | 379.45 | 380.30 | 389.90 | 372.30 | 127718 | -0.03% |
| 11 Jun 2024 | 379.55 | 380.10 | 385.20 | 375.55 | 85585 | 0.03% |
| 10 Jun 2024 | 379.45 | 383.00 | 389.20 | 377.85 | 131205 | -0.58% |
| 07 Jun 2024 | 381.65 | 370.20 | 396.00 | 366.80 | 698499 | 4.33% |
| 06 Jun 2024 | 365.80 | 348.20 | 374.40 | 348.20 | 356022 | 5.97% |
| 05 Jun 2024 | 345.20 | 329.00 | 347.10 | 315.05 | 217026 | 6.86% |
| 04 Jun 2024 | 323.05 | 357.70 | 357.70 | 293.50 | 567437 | -9.69% |
| 03 Jun 2024 | 357.70 | 375.00 | 375.40 | 355.90 | 197070 | -0.33% |
| 31 May 2024 | 358.90 | 364.20 | 368.85 | 356.10 | 90795 | -1.46% |
| 30 May 2024 | 364.20 | 373.60 | 379.20 | 361.60 | 171548 | -3.14% |
| 29 May 2024 | 376.00 | 378.10 | 384.05 | 372.50 | 257181 | -0.75% |
| 28 May 2024 | 378.85 | 372.90 | 399.00 | 366.00 | 2280033 | 2.75% |
| 27 May 2024 | 368.70 | 348.25 | 392.00 | 347.10 | 2583769 | 6.18% |
| 24 May 2024 | 347.25 | 349.30 | 351.45 | 345.00 | 95464 | -0.34% |
| 23 May 2024 | 348.45 | 351.30 | 352.35 | 342.95 | 149893 | -1.27% |
| 22 May 2024 | 352.95 | 348.90 | 358.60 | 345.95 | 239892 | 1.54% |
| 21 May 2024 | 347.60 | 340.05 | 351.35 | 337.00 | 146294 | 2.10% |
| 18 May 2024 | 340.45 | 333.50 | 341.95 | 331.40 | 35287 | 2.11% |
| 17 May 2024 | 333.40 | 328.70 | 340.00 | 328.15 | 117455 | 1.45% |
| 16 May 2024 | 328.65 | 331.70 | 334.50 | 324.00 | 135474 | -0.92% |
| 15 May 2024 | 331.70 | 324.45 | 334.45 | 324.45 | 59536 | 1.39% |
| 14 May 2024 | 327.15 | 327.70 | 330.25 | 325.40 | 62733 | 0.21% |
| 13 May 2024 | 326.45 | 327.35 | 330.30 | 322.20 | 48430 | -0.09% |
| 10 May 2024 | 326.75 | 326.90 | 334.80 | 324.05 | 53060 | 0.21% |
| 09 May 2024 | 326.05 | 334.85 | 336.20 | 325.00 | 81121 | -2.54% |
| 08 May 2024 | 334.55 | 334.00 | 338.00 | 329.30 | 65487 | -0.70% |
| 07 May 2024 | 336.90 | 335.40 | 347.00 | 333.55 | 104447 | 0.96% |
| 06 May 2024 | 333.70 | 349.00 | 351.95 | 333.00 | 157878 | -4.10% |
| 03 May 2024 | 347.95 | 333.70 | 352.80 | 332.05 | 608177 | 4.10% |
| 02 May 2024 | 334.25 | 336.40 | 342.80 | 329.65 | 107432 | -0.25% |
| 30 Apr 2024 | 335.10 | 333.25 | 341.25 | 333.20 | 114406 | 1.04% |
| 29 Apr 2024 | 331.65 | 336.90 | 337.45 | 328.00 | 80519 | -1.22% |
| 26 Apr 2024 | 335.75 | 333.45 | 336.75 | 332.05 | 51003 | 0.69% |
| 25 Apr 2024 | 333.45 | 334.25 | 339.80 | 332.00 | 62056 | -1.46% |
| 24 Apr 2024 | 338.40 | 337.50 | 342.45 | 335.10 | 88835 | -0.51% |
| 23 Apr 2024 | 340.15 | 342.45 | 342.45 | 336.95 | 41302 | -0.16% |
| 22 Apr 2024 | 340.70 | 338.65 | 344.90 | 338.65 | 71850 | 0.77% |
| 19 Apr 2024 | 338.10 | 327.20 | 342.50 | 325.25 | 110333 | 1.05% |
| 18 Apr 2024 | 334.60 | 334.70 | 347.40 | 332.50 | 141889 | 0.30% |
| 16 Apr 2024 | 333.60 | 321.00 | 340.95 | 321.00 | 153570 | 3.70% |
| 15 Apr 2024 | 321.70 | 325.05 | 326.90 | 316.05 | 82411 | -2.32% |
| 12 Apr 2024 | 329.35 | 332.05 | 336.55 | 328.50 | 113944 | -1.32% |
| 10 Apr 2024 | 333.75 | 334.95 | 338.40 | 332.05 | 88936 | -0.40% |
| 09 Apr 2024 | 335.10 | 339.90 | 342.40 | 331.10 | 96882 | -0.92% |
| 08 Apr 2024 | 338.20 | 345.80 | 347.05 | 337.05 | 78421 | -1.70% |
| 05 Apr 2024 | 344.05 | 344.00 | 346.45 | 339.85 | 100941 | 0.00% |
| 04 Apr 2024 | 344.05 | 346.00 | 354.95 | 341.10 | 136946 | -0.53% |
| 03 Apr 2024 | 345.90 | 352.80 | 355.35 | 344.90 | 131060 | -2.16% |
| 02 Apr 2024 | 353.55 | 336.65 | 354.95 | 336.65 | 172998 | 5.55% |
| 01 Apr 2024 | 334.95 | 334.15 | 343.70 | 333.00 | 120521 | 0.74% |
| 28 Mar 2024 | 332.50 | 330.00 | 337.00 | 326.65 | 86774 | 0.11% |
| 27 Mar 2024 | 332.15 | 333.90 | 339.90 | 326.35 | 164867 | -0.75% |
| 26 Mar 2024 | 334.65 | 325.00 | 339.45 | 321.70 | 250727 | 3.49% |
| 22 Mar 2024 | 323.35 | 320.80 | 325.35 | 320.80 | 88399 | 0.50% |
| 21 Mar 2024 | 321.75 | 323.50 | 328.95 | 320.30 | 138860 | -0.20% |
| 20 Mar 2024 | 322.40 | 318.00 | 326.45 | 313.50 | 127212 | 1.21% |
| 19 Mar 2024 | 318.55 | 320.85 | 332.00 | 312.00 | 112229 | -1.53% |
| 18 Mar 2024 | 323.50 | 326.60 | 333.00 | 321.35 | 158080 | -0.45% |
| 15 Mar 2024 | 324.95 | 312.20 | 329.30 | 312.20 | 162588 | 1.99% |
| 14 Mar 2024 | 318.60 | 304.00 | 321.15 | 304.00 | 164417 | 4.63% |
| 13 Mar 2024 | 304.50 | 324.00 | 334.10 | 299.80 | 303813 | -5.97% |
| 12 Mar 2024 | 323.85 | 333.70 | 340.00 | 320.55 | 181531 | -2.65% |
| 11 Mar 2024 | 332.65 | 345.10 | 356.00 | 330.10 | 198522 | -3.76% |
| 07 Mar 2024 | 345.65 | 340.10 | 353.00 | 340.10 | 161397 | 0.57% |
| 06 Mar 2024 | 343.70 | 349.65 | 359.45 | 340.40 | 198981 | -2.69% |
| 05 Mar 2024 | 353.20 | 352.10 | 362.00 | 350.85 | 161893 | 0.11% |
| 04 Mar 2024 | 352.80 | 351.45 | 357.45 | 345.55 | 158132 | 0.83% |
| 02 Mar 2024 | 349.90 | 353.00 | 353.00 | 346.50 | 12928 | -0.72% |
| 01 Mar 2024 | 352.45 | 344.95 | 355.70 | 344.95 | 198469 | 2.34% |
| 29 Feb 2024 | 344.40 | 345.00 | 348.40 | 341.10 | 125825 | -0.10% |
| 28 Feb 2024 | 344.75 | 356.00 | 360.45 | 342.40 | 266453 | -2.97% |
| 27 Feb 2024 | 355.30 | 374.50 | 377.95 | 352.20 | 515185 | -4.37% |
| 26 Feb 2024 | 371.55 | 358.45 | 387.00 | 354.25 | 1294471 | 3.68% |
| 23 Feb 2024 | 358.35 | 363.70 | 369.90 | 354.05 | 386522 | -0.57% |
| 22 Feb 2024 | 360.40 | 348.00 | 363.60 | 341.60 | 563215 | 4.00% |
| 21 Feb 2024 | 346.55 | 359.45 | 366.65 | 344.10 | 569582 | -2.59% |
| 20 Feb 2024 | 355.75 | 330.95 | 371.45 | 330.95 | 1702275 | 7.82% |
| 19 Feb 2024 | 329.95 | 334.65 | 335.60 | 328.05 | 144640 | -1.14% |
| 16 Feb 2024 | 333.75 | 336.00 | 341.25 | 330.55 | 330484 | -0.15% |
| 15 Feb 2024 | 334.25 | 322.00 | 336.90 | 321.35 | 879200 | 3.80% |
| 14 Feb 2024 | 322.00 | 310.05 | 324.25 | 310.05 | 159931 | 2.63% |
| 13 Feb 2024 | 313.75 | 306.95 | 319.40 | 305.20 | 183560 | 2.20% |
| 12 Feb 2024 | 307.00 | 320.80 | 320.80 | 304.10 | 134743 | -3.75% |
| 09 Feb 2024 | 318.95 | 319.40 | 320.95 | 309.05 | 204545 | 0.17% |
| 08 Feb 2024 | 318.40 | 320.40 | 323.05 | 317.00 | 125339 | -0.33% |
| 07 Feb 2024 | 319.45 | 325.75 | 326.95 | 318.20 | 132131 | -1.93% |
| 06 Feb 2024 | 325.75 | 315.90 | 331.00 | 315.00 | 333967 | 3.54% |
| 05 Feb 2024 | 314.60 | 334.00 | 334.55 | 312.10 | 427439 | -5.72% |
| 02 Feb 2024 | 333.70 | 363.80 | 369.30 | 331.00 | 1237123 | -7.78% |
| 01 Feb 2024 | 361.85 | 364.60 | 370.95 | 356.85 | 680929 | 0.74% |
| 31 Jan 2024 | 359.20 | 334.15 | 365.95 | 333.45 | 1325321 | 7.22% |
| 30 Jan 2024 | 335.00 | 332.80 | 339.90 | 328.55 | 252427 | 1.41% |
| 29 Jan 2024 | 330.35 | 324.70 | 331.65 | 321.60 | 256533 | 2.67% |
| 25 Jan 2024 | 321.75 | 319.00 | 324.40 | 316.00 | 123120 | 1.87% |
| 24 Jan 2024 | 315.85 | 315.90 | 318.30 | 308.00 | 126030 | 0.37% |
| 23 Jan 2024 | 314.70 | 335.00 | 335.05 | 311.05 | 195728 | -5.02% |
| 20 Jan 2024 | 331.35 | 333.00 | 336.40 | 330.40 | 103811 | 0.09% |
| 19 Jan 2024 | 331.05 | 332.00 | 335.70 | 326.20 | 628338 | 0.03% |
| 18 Jan 2024 | 330.95 | 325.90 | 332.80 | 320.20 | 107740 | 1.50% |
| 17 Jan 2024 | 326.05 | 330.00 | 335.80 | 325.05 | 140821 | -2.07% |
| 16 Jan 2024 | 332.95 | 330.00 | 341.50 | 329.00 | 255230 | 0.57% |
| 15 Jan 2024 | 331.05 | 340.00 | 340.00 | 330.00 | 123695 | -0.76% |
| 12 Jan 2024 | 333.60 | 336.90 | 339.00 | 331.95 | 159900 | -0.49% |
| 11 Jan 2024 | 335.25 | 322.10 | 344.20 | 320.05 | 517983 | 4.08% |
| 10 Jan 2024 | 322.10 | 325.45 | 326.65 | 320.15 | 118829 | -1.12% |
| 09 Jan 2024 | 325.75 | 326.35 | 331.40 | 323.65 | 100631 | -0.21% |
| 08 Jan 2024 | 326.45 | 333.00 | 334.40 | 325.00 | 181496 | -2.01% |
| 05 Jan 2024 | 333.15 | 336.45 | 338.75 | 332.50 | 121977 | -0.46% |
| 04 Jan 2024 | 334.70 | 340.00 | 343.70 | 331.80 | 210709 | -1.20% |
| 03 Jan 2024 | 338.75 | 338.00 | 344.50 | 333.95 | 108782 | 0.88% |
| 02 Jan 2024 | 335.80 | 339.00 | 342.30 | 331.60 | 165224 | -0.78% |
| 01 Jan 2024 | 338.45 | 332.90 | 341.95 | 332.85 | 142051 | 1.97% |
| 29 Dec 2023 | 331.90 | 332.00 | 336.60 | 330.05 | 127775 | 0.05% |
| 28 Dec 2023 | 331.75 | 333.95 | 336.35 | 330.05 | 134558 | -0.15% |
| 27 Dec 2023 | 332.25 | 330.05 | 347.90 | 328.50 | 471697 | 0.39% |
| 26 Dec 2023 | 330.95 | 330.70 | 334.00 | 321.00 | 368148 | 0.08% |
| 22 Dec 2023 | 330.70 | 330.10 | 335.40 | 326.15 | 186364 | 0.18% |
| 21 Dec 2023 | 330.10 | 318.80 | 332.60 | 314.60 | 347893 | 3.16% |
| 20 Dec 2023 | 320.00 | 336.60 | 350.00 | 316.15 | 656256 | -4.89% |
| 19 Dec 2023 | 336.45 | 336.95 | 339.80 | 334.05 | 240617 | 0.24% |
| 18 Dec 2023 | 335.65 | 339.60 | 344.70 | 333.30 | 211968 | -0.89% |
| 15 Dec 2023 | 338.65 | 335.85 | 342.10 | 334.30 | 203968 | 1.27% |
| 14 Dec 2023 | 334.40 | 338.00 | 341.40 | 332.15 | 232002 | -0.09% |
| 13 Dec 2023 | 334.70 | 338.55 | 343.05 | 325.80 | 276786 | -0.51% |
| 12 Dec 2023 | 336.40 | 336.25 | 345.00 | 333.50 | 252346 | 0.73% |
| 11 Dec 2023 | 333.95 | 339.70 | 343.40 | 332.50 | 165782 | -1.04% |
| 08 Dec 2023 | 337.45 | 342.65 | 345.10 | 334.50 | 282409 | -1.03% |
| 07 Dec 2023 | 340.95 | 346.10 | 352.40 | 338.35 | 412530 | -0.99% |
| 06 Dec 2023 | 344.35 | 351.60 | 354.00 | 340.05 | 838572 | -1.08% |
| 05 Dec 2023 | 348.10 | 313.15 | 355.00 | 311.20 | 1505257 | 11.61% |
| 04 Dec 2023 | 311.90 | 310.95 | 315.00 | 308.15 | 220146 | 1.15% |
| 01 Dec 2023 | 308.35 | 311.50 | 314.45 | 307.00 | 151578 | -0.37% |
| 30 Nov 2023 | 309.50 | 312.60 | 316.95 | 308.15 | 281659 | -0.23% |
| 29 Nov 2023 | 310.20 | 313.95 | 314.95 | 307.25 | 155023 | -0.43% |
| 28 Nov 2023 | 311.55 | 312.00 | 319.35 | 308.10 | 258637 | 0.24% |
| 24 Nov 2023 | 310.80 | 308.70 | 320.95 | 306.65 | 309972 | 1.16% |
| 23 Nov 2023 | 307.25 | 312.90 | 315.85 | 304.00 | 226705 | -1.79% |
| 22 Nov 2023 | 312.85 | 317.00 | 324.60 | 309.00 | 408723 | 0.63% |
| 21 Nov 2023 | 310.90 | 308.30 | 322.00 | 308.30 | 324475 | 0.84% |
| 20 Nov 2023 | 308.30 | 305.95 | 309.95 | 296.85 | 68163 | 0.77% |
| 17 Nov 2023 | 305.95 | 306.70 | 309.55 | 305.25 | 119589 | -1.27% |
| 16 Nov 2023 | 309.90 | 315.00 | 316.00 | 309.00 | 73745 | -0.74% |
| 15 Nov 2023 | 312.20 | 311.35 | 316.05 | 309.65 | 151799 | 1.02% |
| 13 Nov 2023 | 309.05 | 306.00 | 310.05 | 303.00 | 94428 | 1.11% |
| 12 Nov 2023 | 305.65 | 308.05 | 311.50 | 300.00 | 37427 | 0.69% |
| 10 Nov 2023 | 303.55 | 310.00 | 311.00 | 301.85 | 138761 | -1.89% |
| 09 Nov 2023 | 309.40 | 310.40 | 316.25 | 308.00 | 84405 | -0.32% |
| 08 Nov 2023 | 310.40 | 322.90 | 326.75 | 308.95 | 256904 | -3.42% |
| 07 Nov 2023 | 321.40 | 322.00 | 323.00 | 314.85 | 82513 | 0.30% |
| 06 Nov 2023 | 320.45 | 316.70 | 330.00 | 315.30 | 214601 | 1.68% |
| 03 Nov 2023 | 315.15 | 318.05 | 320.55 | 314.55 | 48003 | -0.60% |
| 02 Nov 2023 | 317.05 | 318.35 | 322.95 | 311.05 | 89992 | 0.09% |
| 01 Nov 2023 | 316.75 | 323.70 | 326.05 | 312.35 | 72023 | -1.95% |
| 31 Oct 2023 | 323.05 | 323.70 | 327.90 | 320.15 | 67349 | 0.31% |
| 30 Oct 2023 | 322.05 | 321.00 | 327.90 | 316.25 | 115796 | -0.23% |
| 27 Oct 2023 | 322.80 | 310.05 | 325.90 | 309.10 | 119940 | 4.64% |
| 26 Oct 2023 | 308.50 | 304.70 | 316.40 | 291.00 | 87738 | 0.69% |
| 25 Oct 2023 | 306.40 | 302.00 | 312.95 | 302.00 | 47064 | -1.02% |
| 23 Oct 2023 | 309.55 | 318.90 | 320.00 | 307.00 | 88885 | -2.55% |
| 20 Oct 2023 | 317.65 | 323.40 | 329.15 | 314.00 | 62369 | -1.78% |
| 19 Oct 2023 | 323.40 | 327.40 | 330.90 | 322.60 | 52221 | -1.22% |
| 18 Oct 2023 | 327.40 | 329.25 | 339.70 | 320.15 | 173448 | 0.05% |
| 17 Oct 2023 | 327.25 | 321.00 | 339.85 | 318.75 | 558768 | 2.39% |
| 16 Oct 2023 | 319.60 | 313.60 | 324.70 | 310.75 | 167553 | 2.62% |
| 13 Oct 2023 | 311.45 | 306.15 | 314.90 | 303.75 | 97777 | 1.65% |
| 12 Oct 2023 | 306.40 | 306.95 | 309.05 | 303.70 | 42482 | 0.33% |
| 11 Oct 2023 | 305.40 | 305.00 | 311.70 | 304.00 | 44164 | 0.21% |
| 10 Oct 2023 | 304.75 | 304.65 | 309.25 | 302.55 | 91810 | 0.54% |
| 09 Oct 2023 | 303.10 | 313.00 | 313.00 | 298.60 | 66215 | -3.21% |
| 06 Oct 2023 | 313.15 | 309.95 | 314.90 | 309.05 | 50514 | 1.26% |
| 05 Oct 2023 | 309.25 | 309.40 | 313.25 | 307.00 | 51174 | 0.45% |
| 04 Oct 2023 | 307.85 | 307.65 | 309.80 | 303.00 | 61314 | -0.06% |
| 03 Oct 2023 | 308.05 | 306.30 | 312.00 | 304.00 | 45301 | -0.16% |
| 29 Sep 2023 | 308.55 | 307.50 | 311.85 | 306.15 | 81749 | 0.93% |
| 28 Sep 2023 | 305.70 | 316.00 | 316.95 | 305.00 | 102445 | -2.91% |
| 27 Sep 2023 | 314.85 | 315.00 | 317.00 | 312.20 | 41507 | -0.27% |
| 26 Sep 2023 | 315.70 | 318.50 | 319.80 | 314.40 | 78474 | -0.44% |
| 25 Sep 2023 | 317.10 | 319.35 | 323.25 | 315.00 | 136469 | -0.30% |
| 22 Sep 2023 | 318.05 | 319.50 | 323.90 | 316.75 | 161678 | 0.03% |
| 21 Sep 2023 | 317.95 | 320.45 | 323.70 | 317.50 | 146131 | -0.80% |
| 20 Sep 2023 | 320.50 | 325.00 | 337.00 | 319.10 | 375638 | -1.22% |
| 18 Sep 2023 | 324.45 | 325.50 | 326.70 | 320.35 | 125900 | 0.12% |
| 15 Sep 2023 | 324.05 | 329.70 | 333.25 | 321.80 | 214545 | -0.95% |
| 14 Sep 2023 | 327.15 | 326.00 | 336.20 | 323.40 | 179349 | 0.62% |
| 13 Sep 2023 | 325.15 | 324.00 | 329.45 | 317.00 | 182278 | 0.43% |
| 12 Sep 2023 | 323.75 | 335.55 | 340.70 | 321.10 | 293558 | -4.33% |
| 11 Sep 2023 | 338.40 | 327.00 | 342.60 | 321.10 | 348420 | 4.33% |
| 08 Sep 2023 | 324.35 | 325.45 | 327.70 | 323.35 | 106758 | 0.11% |
| 07 Sep 2023 | 324.00 | 329.90 | 334.50 | 321.95 | 173160 | -0.93% |
| 06 Sep 2023 | 327.05 | 325.00 | 330.95 | 322.85 | 241505 | 1.14% |
| 05 Sep 2023 | 323.35 | 329.45 | 331.70 | 321.00 | 181488 | -1.36% |
| 04 Sep 2023 | 327.80 | 327.40 | 333.40 | 322.35 | 179349 | 0.86% |
| 01 Sep 2023 | 325.00 | 326.90 | 329.10 | 322.20 | 143458 | -0.29% |
| 31 Aug 2023 | 325.95 | 338.80 | 341.35 | 324.10 | 182177 | -3.24% |
| 30 Aug 2023 | 336.85 | 335.75 | 344.70 | 328.65 | 603755 | 2.09% |
| 29 Aug 2023 | 329.95 | 320.90 | 334.10 | 315.40 | 820149 | 3.50% |
| 28 Aug 2023 | 318.80 | 297.60 | 324.45 | 297.60 | 1003952 | 7.43% |
| 25 Aug 2023 | 296.75 | 289.80 | 298.50 | 289.80 | 153441 | 1.14% |
| 24 Aug 2023 | 293.40 | 293.95 | 295.55 | 291.50 | 57615 | 0.29% |
| 23 Aug 2023 | 292.55 | 291.70 | 297.00 | 288.30 | 122937 | -0.22% |
| 22 Aug 2023 | 293.20 | 286.00 | 294.40 | 285.50 | 123158 | 2.32% |
| 21 Aug 2023 | 286.55 | 287.05 | 291.15 | 284.20 | 119414 | -0.86% |
| 18 Aug 2023 | 289.05 | 288.25 | 292.40 | 285.75 | 94301 | 0.57% |
| 17 Aug 2023 | 287.40 | 288.00 | 291.75 | 286.00 | 56033 | -0.26% |
| 16 Aug 2023 | 288.15 | 286.00 | 293.00 | 285.50 | 82216 | 0.58% |
| 14 Aug 2023 | 286.50 | 290.80 | 290.80 | 285.00 | 111218 | -1.14% |
| 11 Aug 2023 | 289.80 | 291.35 | 292.55 | 289.30 | 73871 | -0.03% |
| 10 Aug 2023 | 289.90 | 288.15 | 294.20 | 288.15 | 119790 | 0.14% |
| 09 Aug 2023 | 289.50 | 291.35 | 291.85 | 288.00 | 78156 | -0.14% |
| 08 Aug 2023 | 289.90 | 294.30 | 294.30 | 288.50 | 76797 | -1.06% |
| 07 Aug 2023 | 293.00 | 291.55 | 293.65 | 289.45 | 86188 | 0.50% |
| 04 Aug 2023 | 291.55 | 292.80 | 295.00 | 290.45 | 109622 | -0.43% |
| 03 Aug 2023 | 292.80 | 292.50 | 295.20 | 287.40 | 77425 | 0.10% |
| 02 Aug 2023 | 292.50 | 288.00 | 297.95 | 288.00 | 130995 | 1.72% |
| 01 Aug 2023 | 287.55 | 288.85 | 290.35 | 285.95 | 93146 | 0.05% |
| 31 Jul 2023 | 287.40 | 291.50 | 291.50 | 284.35 | 219883 | -1.36% |
| 28 Jul 2023 | 291.35 | 310.85 | 311.00 | 289.00 | 478981 | -5.67% |
| 27 Jul 2023 | 308.85 | 306.00 | 311.75 | 305.00 | 200910 | 1.41% |
| 26 Jul 2023 | 304.55 | 295.90 | 307.05 | 295.05 | 286861 | 3.34% |
| 25 Jul 2023 | 294.70 | 291.70 | 296.70 | 291.55 | 50002 | 1.53% |
| 24 Jul 2023 | 290.25 | 292.60 | 295.45 | 289.35 | 61036 | -0.85% |
| 21 Jul 2023 | 292.75 | 294.70 | 294.70 | 292.10 | 38593 | -0.83% |
| 20 Jul 2023 | 295.20 | 296.90 | 296.90 | 294.00 | 34656 | 0.08% |
| 19 Jul 2023 | 294.95 | 298.65 | 301.40 | 294.45 | 83068 | -0.74% |
| 18 Jul 2023 | 297.15 | 298.90 | 301.20 | 294.95 | 85900 | -0.17% |
| 17 Jul 2023 | 297.65 | 296.95 | 301.05 | 294.15 | 140199 | 0.80% |
| 14 Jul 2023 | 295.30 | 302.80 | 304.20 | 294.35 | 132935 | -1.98% |
| 13 Jul 2023 | 301.25 | 296.00 | 310.45 | 293.70 | 326524 | 2.00% |
| 12 Jul 2023 | 295.35 | 300.90 | 302.60 | 294.10 | 37135 | -1.39% |
| 11 Jul 2023 | 299.50 | 299.90 | 305.25 | 298.05 | 45444 | 0.66% |
| 10 Jul 2023 | 297.55 | 303.50 | 304.70 | 297.00 | 31098 | -1.86% |
| 07 Jul 2023 | 303.20 | 303.05 | 308.70 | 300.15 | 38814 | -0.77% |
| 06 Jul 2023 | 305.55 | 304.75 | 309.00 | 303.25 | 49519 | 0.38% |
| 05 Jul 2023 | 304.40 | 302.60 | 309.90 | 302.10 | 74506 | 0.48% |
| 04 Jul 2023 | 302.95 | 305.65 | 307.85 | 300.50 | 47358 | -0.38% |
| 03 Jul 2023 | 304.10 | 306.30 | 309.00 | 303.00 | 68541 | -0.18% |
| 30 Jun 2023 | 304.65 | 307.90 | 310.85 | 303.90 | 58594 | -0.39% |
| 28 Jun 2023 | 305.85 | 308.70 | 314.00 | 304.00 | 183779 | 0.67% |
| 27 Jun 2023 | 303.80 | 286.75 | 307.00 | 285.30 | 267221 | 5.95% |
| 26 Jun 2023 | 286.75 | 288.00 | 289.35 | 283.80 | 76765 | -0.43% |
| 23 Jun 2023 | 288.00 | 291.90 | 292.00 | 287.00 | 32154 | -0.84% |
| 22 Jun 2023 | 290.45 | 294.00 | 296.20 | 287.25 | 29488 | -0.67% |
| 21 Jun 2023 | 292.40 | 294.90 | 296.65 | 291.20 | 66551 | -0.37% |
| 20 Jun 2023 | 293.50 | 293.05 | 295.95 | 291.55 | 49339 | -0.12% |
| 19 Jun 2023 | 293.85 | 287.60 | 299.80 | 287.60 | 86773 | 2.17% |
| 16 Jun 2023 | 287.60 | 288.95 | 293.15 | 283.50 | 84351 | -0.47% |
| 15 Jun 2023 | 288.95 | 291.60 | 292.00 | 287.00 | 41401 | 0.05% |
| 14 Jun 2023 | 288.80 | 284.90 | 291.95 | 281.70 | 39632 | 1.85% |
| 13 Jun 2023 | 283.55 | 289.80 | 291.75 | 280.00 | 87636 | -1.70% |
| 12 Jun 2023 | 288.45 | 293.50 | 295.45 | 287.55 | 67547 | -1.72% |
| 09 Jun 2023 | 293.50 | 292.55 | 299.00 | 292.55 | 38572 | -0.61% |
| 08 Jun 2023 | 295.30 | 301.35 | 301.50 | 292.90 | 56422 | -1.52% |
| 07 Jun 2023 | 299.85 | 296.00 | 301.70 | 294.70 | 91966 | 1.96% |
| 06 Jun 2023 | 294.10 | 293.20 | 295.90 | 290.00 | 71692 | 0.81% |
| 05 Jun 2023 | 291.75 | 283.00 | 293.70 | 283.00 | 145501 | 3.62% |
| 02 Jun 2023 | 281.55 | 281.50 | 286.65 | 281.00 | 84257 | 0.57% |
| 01 Jun 2023 | 279.95 | 279.95 | 284.25 | 279.20 | 60881 | 0.38% |
| 31 May 2023 | 278.90 | 286.95 | 288.00 | 276.00 | 160054 | -3.74% |
| 30 May 2023 | 289.75 | 301.00 | 307.95 | 286.35 | 239147 | -3.69% |
| 29 May 2023 | 300.85 | 300.10 | 305.00 | 299.95 | 34040 | 0.30% |
| 26 May 2023 | 299.95 | 301.20 | 303.70 | 298.50 | 26410 | -0.42% |
| 25 May 2023 | 301.20 | 300.20 | 304.90 | 299.55 | 23915 | 0.62% |
| 24 May 2023 | 299.35 | 301.05 | 305.10 | 298.70 | 36225 | -0.96% |
| 23 May 2023 | 302.25 | 304.80 | 309.20 | 300.55 | 43815 | -1.14% |
| 22 May 2023 | 305.75 | 308.90 | 309.00 | 304.05 | 33786 | -0.70% |
| 19 May 2023 | 307.90 | 305.20 | 309.50 | 297.45 | 40841 | 1.37% |
| 18 May 2023 | 303.75 | 302.60 | 310.00 | 300.30 | 27719 | 0.90% |
| 17 May 2023 | 301.05 | 306.10 | 307.65 | 300.00 | 32806 | -1.78% |
| 16 May 2023 | 306.50 | 306.95 | 315.25 | 306.00 | 61609 | 0.29% |
| 15 May 2023 | 305.60 | 303.95 | 307.80 | 302.05 | 48325 | 1.06% |
| 12 May 2023 | 302.40 | 301.00 | 305.00 | 298.80 | 22791 | 0.48% |
| 11 May 2023 | 300.95 | 300.15 | 302.85 | 298.10 | 20798 | 0.43% |
| 10 May 2023 | 299.65 | 299.15 | 302.70 | 298.60 | 18637 | 0.25% |
| 09 May 2023 | 298.90 | 297.05 | 305.20 | 297.05 | 24701 | -0.23% |
| 08 May 2023 | 299.60 | 302.80 | 302.85 | 295.90 | 27430 | -0.56% |
| 05 May 2023 | 301.30 | 302.55 | 306.95 | 299.85 | 36327 | -0.53% |
| 04 May 2023 | 302.90 | 301.10 | 309.00 | 299.55 | 72459 | 0.88% |
| 03 May 2023 | 300.25 | 300.70 | 303.00 | 298.00 | 20870 | -0.27% |
| 02 May 2023 | 301.05 | 296.05 | 303.20 | 296.05 | 47726 | 2.38% |
| 28 Apr 2023 | 294.05 | 293.90 | 300.15 | 291.00 | 51002 | 0.26% |
| 27 Apr 2023 | 293.30 | 291.00 | 294.70 | 290.80 | 52156 | 0.46% |
| 26 Apr 2023 | 291.95 | 291.90 | 293.85 | 288.55 | 27642 | 0.02% |
| 25 Apr 2023 | 291.90 | 293.80 | 294.85 | 290.10 | 37723 | -0.29% |
| 24 Apr 2023 | 292.75 | 293.55 | 298.10 | 290.10 | 87248 | -0.27% |
| 21 Apr 2023 | 293.55 | 298.85 | 299.60 | 288.05 | 38157 | -1.46% |
| 20 Apr 2023 | 297.90 | 299.05 | 301.60 | 296.35 | 20462 | -0.17% |
| 19 Apr 2023 | 298.40 | 300.80 | 304.00 | 291.35 | 47680 | -0.80% |
| 18 Apr 2023 | 300.80 | 301.90 | 304.10 | 297.00 | 30247 | 0.00% |
| 17 Apr 2023 | 300.80 | 299.20 | 302.00 | 296.15 | 16750 | 0.53% |
| 13 Apr 2023 | 299.20 | 301.10 | 303.90 | 296.50 | 29543 | -0.88% |
| 12 Apr 2023 | 301.85 | 301.55 | 306.50 | 300.90 | 45782 | -0.58% |
| 11 Apr 2023 | 303.60 | 301.40 | 312.05 | 298.60 | 51729 | 1.01% |
| 10 Apr 2023 | 300.55 | 304.50 | 304.55 | 297.70 | 20513 | -0.81% |
| 06 Apr 2023 | 303.00 | 291.85 | 304.35 | 291.80 | 114265 | 4.36% |
| 05 Apr 2023 | 290.35 | 297.75 | 297.75 | 289.20 | 30492 | -1.22% |
| 03 Apr 2023 | 293.95 | 293.70 | 296.25 | 292.60 | 17936 | 0.60% |
| 31 Mar 2023 | 292.20 | 300.00 | 302.00 | 290.05 | 42365 | -1.18% |
| 29 Mar 2023 | 295.70 | 270.85 | 300.00 | 270.20 | 104235 | 9.17% |
| 28 Mar 2023 | 270.85 | 277.80 | 284.65 | 270.00 | 67933 | -2.01% |
| 27 Mar 2023 | 276.40 | 283.65 | 284.20 | 275.00 | 31417 | -2.37% |
| 24 Mar 2023 | 283.10 | 291.90 | 291.90 | 282.00 | 29393 | -2.93% |
| 23 Mar 2023 | 291.65 | 296.10 | 296.20 | 290.00 | 27007 | -1.59% |
| 22 Mar 2023 | 296.35 | 291.70 | 302.00 | 289.00 | 42728 | 2.12% |
| 21 Mar 2023 | 290.20 | 283.90 | 292.30 | 280.60 | 62653 | 2.74% |
| 20 Mar 2023 | 282.45 | 277.65 | 286.00 | 274.00 | 77512 | 1.69% |
| 17 Mar 2023 | 277.75 | 277.05 | 286.85 | 275.00 | 156074 | 0.47% |
| 16 Mar 2023 | 276.45 | 299.00 | 301.05 | 268.00 | 245494 | -8.08% |
| 15 Mar 2023 | 300.75 | 300.00 | 307.00 | 288.55 | 251297 | -2.64% |
| 14 Mar 2023 | 308.90 | 302.15 | 311.95 | 299.30 | 37068 | 1.36% |
| 13 Mar 2023 | 304.75 | 314.30 | 314.30 | 303.10 | 53409 | -3.04% |
| 10 Mar 2023 | 314.30 | 319.45 | 320.00 | 312.65 | 32800 | -2.29% |
| 09 Mar 2023 | 321.65 | 332.85 | 332.85 | 320.65 | 45192 | -3.36% |
| 08 Mar 2023 | 332.85 | 336.30 | 339.05 | 331.00 | 99902 | -1.03% |
| 06 Mar 2023 | 336.30 | 329.35 | 338.40 | 325.15 | 88433 | 2.58% |
| 03 Mar 2023 | 327.85 | 321.00 | 332.70 | 321.00 | 103092 | 2.31% |
| 02 Mar 2023 | 320.45 | 308.30 | 322.80 | 305.50 | 149961 | 4.38% |
| 01 Mar 2023 | 307.00 | 297.35 | 308.70 | 296.55 | 33570 | 3.26% |
| 28 Feb 2023 | 297.30 | 297.90 | 300.45 | 296.00 | 24752 | -0.20% |
| 27 Feb 2023 | 297.90 | 305.10 | 305.15 | 295.10 | 48725 | -2.36% |
| 24 Feb 2023 | 305.10 | 306.65 | 309.50 | 302.60 | 38979 | -0.51% |
| 23 Feb 2023 | 306.65 | 304.30 | 310.05 | 301.05 | 32400 | 1.19% |
| 22 Feb 2023 | 303.05 | 309.50 | 309.50 | 301.35 | 51434 | -2.23% |
| 21 Feb 2023 | 309.95 | 307.50 | 311.95 | 304.00 | 39740 | 0.57% |
| 20 Feb 2023 | 308.20 | 308.80 | 313.00 | 301.55 | 50510 | 0.23% |
| 17 Feb 2023 | 307.50 | 299.65 | 309.95 | 299.65 | 71441 | 2.62% |
| 16 Feb 2023 | 299.65 | 296.50 | 302.65 | 294.20 | 39572 | 1.23% |
| 15 Feb 2023 | 296.00 | 295.20 | 302.20 | 291.40 | 53806 | 0.53% |
| 14 Feb 2023 | 294.45 | 296.20 | 298.75 | 291.55 | 57632 | -0.15% |
| 13 Feb 2023 | 294.90 | 305.00 | 305.80 | 293.00 | 75579 | -2.64% |
| 10 Feb 2023 | 302.90 | 307.10 | 309.45 | 297.45 | 79115 | -0.87% |
| 09 Feb 2023 | 305.55 | 325.65 | 326.00 | 294.10 | 376246 | -5.69% |
| 08 Feb 2023 | 324.00 | 327.85 | 331.95 | 322.80 | 56941 | -1.17% |
| 07 Feb 2023 | 327.85 | 319.00 | 333.00 | 315.00 | 86495 | 3.49% |
| 06 Feb 2023 | 316.80 | 321.60 | 326.90 | 315.10 | 50936 | -2.60% |
| 03 Feb 2023 | 325.25 | 330.00 | 330.15 | 321.00 | 31190 | -1.02% |
| 02 Feb 2023 | 328.60 | 319.35 | 329.85 | 318.05 | 57280 | 3.41% |
| 01 Feb 2023 | 317.75 | 324.55 | 333.05 | 314.00 | 97830 | -1.59% |
| 31 Jan 2023 | 322.90 | 316.10 | 326.00 | 314.25 | 46464 | 2.01% |
| 30 Jan 2023 | 316.55 | 308.50 | 320.90 | 308.50 | 98153 | 0.88% |
| 27 Jan 2023 | 313.80 | 323.65 | 328.65 | 310.10 | 121126 | -2.56% |
| 25 Jan 2023 | 322.05 | 327.00 | 330.55 | 321.00 | 75171 | -2.53% |
| 24 Jan 2023 | 330.40 | 335.00 | 339.85 | 329.00 | 79394 | -1.97% |
| 23 Jan 2023 | 337.05 | 345.00 | 349.45 | 334.30 | 74916 | -3.17% |
| 20 Jan 2023 | 348.10 | 349.50 | 353.80 | 340.90 | 54882 | 0.00% |
| 19 Jan 2023 | 348.10 | 347.25 | 355.80 | 346.50 | 40753 | -0.27% |
| 18 Jan 2023 | 349.05 | 346.15 | 353.65 | 345.70 | 97901 | 0.84% |
| 17 Jan 2023 | 346.15 | 352.25 | 352.25 | 342.30 | 40113 | -1.45% |
| 16 Jan 2023 | 351.25 | 358.50 | 358.50 | 350.00 | 32061 | -1.58% |
| 13 Jan 2023 | 356.90 | 363.60 | 364.45 | 356.05 | 38326 | -1.56% |
| 12 Jan 2023 | 362.55 | 364.00 | 364.95 | 352.20 | 64578 | -1.16% |
| 11 Jan 2023 | 366.80 | 353.40 | 368.70 | 350.05 | 112440 | 4.20% |
| 10 Jan 2023 | 352.00 | 360.80 | 360.80 | 351.10 | 43881 | -2.43% |
| 09 Jan 2023 | 360.75 | 354.35 | 368.30 | 353.00 | 169567 | 2.31% |
| 06 Jan 2023 | 352.60 | 355.80 | 358.50 | 349.75 | 68958 | -0.54% |
| 05 Jan 2023 | 354.50 | 343.50 | 357.40 | 343.50 | 83497 | 2.93% |
| 04 Jan 2023 | 344.40 | 354.80 | 354.80 | 341.10 | 61801 | -2.55% |
| 03 Jan 2023 | 353.40 | 347.95 | 357.70 | 347.95 | 69753 | 1.35% |
| 02 Jan 2023 | 348.70 | 346.55 | 351.00 | 344.45 | 47012 | 0.69% |
| 30 Dec 2022 | 346.30 | 349.00 | 356.95 | 345.00 | 54022 | -0.23% |
| 29 Dec 2022 | 347.10 | 345.75 | 349.40 | 342.35 | 44384 | 0.35% |
| 28 Dec 2022 | 345.90 | 346.80 | 351.00 | 341.55 | 85559 | 1.17% |
| 27 Dec 2022 | 341.90 | 340.70 | 345.95 | 335.90 | 95479 | 0.80% |
| 26 Dec 2022 | 339.20 | 328.95 | 344.40 | 328.40 | 114371 | 3.12% |
| 23 Dec 2022 | 328.95 | 345.00 | 349.40 | 325.65 | 193786 | -5.85% |
| 22 Dec 2022 | 349.40 | 369.00 | 370.45 | 342.50 | 229081 | -5.23% |
| 21 Dec 2022 | 368.70 | 372.00 | 373.95 | 363.10 | 261204 | -1.05% |
| 20 Dec 2022 | 372.60 | 360.70 | 375.00 | 357.10 | 230524 | 3.11% |
| 19 Dec 2022 | 361.35 | 367.40 | 367.40 | 355.55 | 131055 | -1.08% |
| 16 Dec 2022 | 365.30 | 362.70 | 371.55 | 358.30 | 345144 | 2.34% |
| 15 Dec 2022 | 356.95 | 346.00 | 360.70 | 338.05 | 509596 | 2.79% |
| 14 Dec 2022 | 347.25 | 366.20 | 367.95 | 345.20 | 502188 | -4.77% |
| 13 Dec 2022 | 364.65 | 384.75 | 387.35 | 362.30 | 330128 | -4.54% |
| 12 Dec 2022 | 382.00 | 374.65 | 398.70 | 374.65 | 473027 | 1.98% |
| 09 Dec 2022 | 374.60 | 378.70 | 382.00 | 369.60 | 129013 | -0.44% |
| 08 Dec 2022 | 376.25 | 380.00 | 385.70 | 374.20 | 174531 | 0.74% |
| 07 Dec 2022 | 373.50 | 370.55 | 389.45 | 370.00 | 507339 | 1.12% |
| 06 Dec 2022 | 369.35 | 373.00 | 385.75 | 367.00 | 237854 | -1.89% |
| 05 Dec 2022 | 376.45 | 384.55 | 390.75 | 368.40 | 308542 | -0.03% |
| 02 Dec 2022 | 376.55 | 383.55 | 395.00 | 375.00 | 299757 | -1.59% |
| 01 Dec 2022 | 382.65 | 393.85 | 397.00 | 378.15 | 260955 | -2.00% |
| 30 Nov 2022 | 390.45 | 400.20 | 411.00 | 388.00 | 268996 | -3.35% |
| 29 Nov 2022 | 404.00 | 415.10 | 425.00 | 399.95 | 479277 | -2.67% |
| 28 Nov 2022 | 415.10 | 403.90 | 422.00 | 396.05 | 1167829 | 2.17% |
| 25 Nov 2022 | 406.30 | 357.00 | 412.40 | 356.05 | 3000914 | 14.34% |
| 24 Nov 2022 | 355.35 | 360.70 | 366.70 | 354.05 | 119092 | -1.02% |
| 23 Nov 2022 | 359.00 | 358.00 | 367.65 | 355.05 | 193738 | -0.03% |
| 22 Nov 2022 | 359.10 | 362.20 | 365.90 | 352.05 | 246215 | -1.09% |
| 21 Nov 2022 | 363.05 | 358.95 | 374.20 | 358.00 | 1204619 | 2.92% |
| 18 Nov 2022 | 352.75 | 333.20 | 354.00 | 328.35 | 629684 | 6.35% |
| 17 Nov 2022 | 331.70 | 327.00 | 333.95 | 320.40 | 163505 | 1.89% |
| 16 Nov 2022 | 325.55 | 319.95 | 334.90 | 319.95 | 374078 | 2.28% |
| 15 Nov 2022 | 318.30 | 308.00 | 320.00 | 306.80 | 157013 | 3.51% |
| 14 Nov 2022 | 307.50 | 310.05 | 316.30 | 293.55 | 193349 | -0.32% |
| 11 Nov 2022 | 308.50 | 306.00 | 310.05 | 306.00 | 41425 | 2.14% |
| 10 Nov 2022 | 302.05 | 310.90 | 312.80 | 299.00 | 76360 | -3.51% |
| 09 Nov 2022 | 313.05 | 309.00 | 318.70 | 306.65 | 161726 | 2.57% |
| 07 Nov 2022 | 305.20 | 300.35 | 306.90 | 300.35 | 68240 | 1.61% |
| 04 Nov 2022 | 300.35 | 302.00 | 306.90 | 298.20 | 93575 | -0.03% |
| 03 Nov 2022 | 300.45 | 295.40 | 308.00 | 292.45 | 134769 | 1.71% |
| 02 Nov 2022 | 295.40 | 288.00 | 296.70 | 285.50 | 127321 | 3.03% |
| 01 Nov 2022 | 286.70 | 280.50 | 289.55 | 280.50 | 47036 | 2.36% |
| 31 Oct 2022 | 280.10 | 286.75 | 286.75 | 278.05 | 57055 | -1.39% |
| 28 Oct 2022 | 284.05 | 289.45 | 290.95 | 280.00 | 51543 | -1.42% |
| 27 Oct 2022 | 288.15 | 293.50 | 293.50 | 285.85 | 50911 | -1.42% |
| 25 Oct 2022 | 292.30 | 289.15 | 297.90 | 285.10 | 90828 | 1.60% |
| 24 Oct 2022 | 287.70 | 292.50 | 294.90 | 284.00 | 105210 | -1.64% |
| 21 Oct 2022 | 292.50 | 283.90 | 299.70 | 283.85 | 199651 | 3.50% |
| 20 Oct 2022 | 282.60 | 282.20 | 285.80 | 280.05 | 33757 | 0.05% |
| 19 Oct 2022 | 282.45 | 275.75 | 289.80 | 274.50 | 133752 | 2.41% |
| 18 Oct 2022 | 275.80 | 275.70 | 279.05 | 273.30 | 32789 | 1.29% |
| 17 Oct 2022 | 272.30 | 281.70 | 283.55 | 271.85 | 78150 | -2.99% |
| 14 Oct 2022 | 280.70 | 277.20 | 282.05 | 275.75 | 111880 | 2.48% |
| 13 Oct 2022 | 273.90 | 282.00 | 283.45 | 273.05 | 80429 | -2.75% |
| 12 Oct 2022 | 281.65 | 280.05 | 284.50 | 280.00 | 57147 | -0.39% |
| 11 Oct 2022 | 282.75 | 290.40 | 290.45 | 281.00 | 49509 | -2.21% |
| 10 Oct 2022 | 289.15 | 284.80 | 290.25 | 281.05 | 88447 | 0.73% |
| 07 Oct 2022 | 287.05 | 288.00 | 288.90 | 285.75 | 41014 | -0.33% |
| 06 Oct 2022 | 288.00 | 290.35 | 292.60 | 282.90 | 149318 | -0.07% |
| 04 Oct 2022 | 288.20 | 286.00 | 290.60 | 286.00 | 37399 | 1.39% |
| 03 Oct 2022 | 284.25 | 291.50 | 293.10 | 281.85 | 36870 | -2.08% |
| 30 Sep 2022 | 290.30 | 290.60 | 296.35 | 286.00 | 65874 | -0.10% |
| 29 Sep 2022 | 290.60 | 296.75 | 296.75 | 288.15 | 32124 | 0.14% |
| 28 Sep 2022 | 290.20 | 295.00 | 295.95 | 288.30 | 45643 | -1.81% |
| 27 Sep 2022 | 295.55 | 293.00 | 299.90 | 287.55 | 96240 | 0.70% |
| 26 Sep 2022 | 293.50 | 309.90 | 309.90 | 291.55 | 111538 | -5.32% |
| 23 Sep 2022 | 310.00 | 308.30 | 311.80 | 306.75 | 68393 | -0.37% |
| 22 Sep 2022 | 311.15 | 302.30 | 314.25 | 302.30 | 75804 | 1.97% |
| 21 Sep 2022 | 305.15 | 314.00 | 315.75 | 303.70 | 64652 | -2.12% |
| 20 Sep 2022 | 311.75 | 315.00 | 319.90 | 311.05 | 139739 | -0.38% |
| 19 Sep 2022 | 312.95 | 311.00 | 314.65 | 308.35 | 85282 | -0.22% |
| 16 Sep 2022 | 313.65 | 313.30 | 318.75 | 308.00 | 123945 | 0.58% |
| 15 Sep 2022 | 311.85 | 315.00 | 316.90 | 310.45 | 104016 | -1.02% |
| 14 Sep 2022 | 315.05 | 310.00 | 317.10 | 303.00 | 137930 | 0.29% |
| 13 Sep 2022 | 314.15 | 316.40 | 318.95 | 312.00 | 127852 | -0.19% |
| 12 Sep 2022 | 314.75 | 310.50 | 317.45 | 310.00 | 161130 | 1.73% |
| 09 Sep 2022 | 309.40 | 314.00 | 316.55 | 306.70 | 114440 | -0.64% |
| 08 Sep 2022 | 311.40 | 316.80 | 318.05 | 310.10 | 133240 | -0.89% |
| 07 Sep 2022 | 314.20 | 319.90 | 321.05 | 308.85 | 206134 | -2.13% |
| 06 Sep 2022 | 321.05 | 327.90 | 334.20 | 313.25 | 189101 | -1.40% |
| 05 Sep 2022 | 325.60 | 321.90 | 332.10 | 316.10 | 160886 | 1.78% |
| 02 Sep 2022 | 319.90 | 330.60 | 331.75 | 318.10 | 149880 | -2.71% |
| 01 Sep 2022 | 328.80 | 324.50 | 334.00 | 324.00 | 226352 | 1.22% |
| 30 Aug 2022 | 324.85 | 315.05 | 329.05 | 315.05 | 433271 | 4.37% |
| 29 Aug 2022 | 311.25 | 305.00 | 313.00 | 305.00 | 63910 | -0.75% |
| 26 Aug 2022 | 313.60 | 314.80 | 325.15 | 302.90 | 405840 | -1.20% |
| 25 Aug 2022 | 317.40 | 316.50 | 323.00 | 310.80 | 321844 | 0.83% |
| 24 Aug 2022 | 314.80 | 314.40 | 319.00 | 309.00 | 262278 | 0.62% |
| 23 Aug 2022 | 312.85 | 303.00 | 315.00 | 302.00 | 344554 | 2.84% |
| 22 Aug 2022 | 304.20 | 302.70 | 306.90 | 298.95 | 121871 | 0.51% |
| 19 Aug 2022 | 302.65 | 309.60 | 317.35 | 301.00 | 191521 | -1.80% |
| 18 Aug 2022 | 308.20 | 304.30 | 312.50 | 302.75 | 119517 | 1.62% |
| 17 Aug 2022 | 303.30 | 309.50 | 311.65 | 302.40 | 111512 | -1.53% |
| 16 Aug 2022 | 308.00 | 308.00 | 314.65 | 304.25 | 115925 | 0.46% |
| 12 Aug 2022 | 306.60 | 309.90 | 316.90 | 305.00 | 146884 | -0.55% |
| 11 Aug 2022 | 308.30 | 301.80 | 309.90 | 301.00 | 121483 | 3.06% |
| 10 Aug 2022 | 299.15 | 300.00 | 309.00 | 291.65 | 184259 | 0.79% |
| 08 Aug 2022 | 296.80 | 302.55 | 304.50 | 296.10 | 106669 | -1.41% |
| 05 Aug 2022 | 301.05 | 299.40 | 307.00 | 298.00 | 109386 | 1.04% |
| 04 Aug 2022 | 297.95 | 309.00 | 309.40 | 296.60 | 113142 | -2.92% |
| 03 Aug 2022 | 306.90 | 309.00 | 311.90 | 297.15 | 185082 | 0.02% |
| 02 Aug 2022 | 306.85 | 296.90 | 309.00 | 279.65 | 513531 | 4.21% |
| 01 Aug 2022 | 294.45 | 281.70 | 298.40 | 278.25 | 499412 | 5.42% |
| 29 Jul 2022 | 279.30 | 284.05 | 284.05 | 272.70 | 51627 | -0.20% |
| 28 Jul 2022 | 279.85 | 266.30 | 282.00 | 266.30 | 115536 | 5.15% |
| 27 Jul 2022 | 266.15 | 269.60 | 270.40 | 262.85 | 39803 | -1.02% |
| 26 Jul 2022 | 268.90 | 273.70 | 274.80 | 267.50 | 27586 | -1.18% |
| 25 Jul 2022 | 272.10 | 280.00 | 282.00 | 268.50 | 59990 | -2.86% |
| 22 Jul 2022 | 280.10 | 286.00 | 288.00 | 278.75 | 52660 | -1.51% |
| 21 Jul 2022 | 284.40 | 278.85 | 286.25 | 278.85 | 67120 | 1.95% |
| 20 Jul 2022 | 278.95 | 281.50 | 285.45 | 277.55 | 46685 | -0.25% |
| 19 Jul 2022 | 279.65 | 282.45 | 286.45 | 277.80 | 41569 | -0.69% |
| 18 Jul 2022 | 281.60 | 281.00 | 290.00 | 278.50 | 92605 | 0.72% |
| 15 Jul 2022 | 279.60 | 277.30 | 281.25 | 273.15 | 32573 | 1.12% |
| 14 Jul 2022 | 276.50 | 277.85 | 281.65 | 275.00 | 20817 | -0.07% |
| 13 Jul 2022 | 276.70 | 278.55 | 285.15 | 275.30 | 88432 | -0.16% |
| 12 Jul 2022 | 277.15 | 273.30 | 281.15 | 271.00 | 72046 | 1.00% |
| 11 Jul 2022 | 274.40 | 257.40 | 276.00 | 255.05 | 81969 | 6.60% |
| 08 Jul 2022 | 257.40 | 255.25 | 268.50 | 252.75 | 87955 | 1.34% |
| 07 Jul 2022 | 254.00 | 255.00 | 257.35 | 251.65 | 59216 | 0.57% |
| 06 Jul 2022 | 252.55 | 248.70 | 255.70 | 247.25 | 75580 | 2.04% |
| 05 Jul 2022 | 247.50 | 259.40 | 262.30 | 234.45 | 107622 | -3.94% |
| 04 Jul 2022 | 257.65 | 262.10 | 267.15 | 257.00 | 31105 | -0.92% |
| 01 Jul 2022 | 260.05 | 261.10 | 263.90 | 253.30 | 62364 | -1.31% |
| 30 Jun 2022 | 263.50 | 268.95 | 273.90 | 262.10 | 48095 | -1.94% |
| 29 Jun 2022 | 268.70 | 271.95 | 286.30 | 267.05 | 104616 | -1.65% |
| 28 Jun 2022 | 273.20 | 270.25 | 275.55 | 268.00 | 72055 | 1.07% |
| 27 Jun 2022 | 270.30 | 273.90 | 275.30 | 268.00 | 43349 | 0.56% |
| 24 Jun 2022 | 268.80 | 273.35 | 276.95 | 267.70 | 50959 | -1.16% |
| 23 Jun 2022 | 271.95 | 268.30 | 277.95 | 268.30 | 35469 | 0.76% |
| 22 Jun 2022 | 269.90 | 276.70 | 278.85 | 269.05 | 46792 | -1.96% |
| 21 Jun 2022 | 275.30 | 265.20 | 279.00 | 265.20 | 101426 | 4.44% |
| 20 Jun 2022 | 263.60 | 285.00 | 286.00 | 261.95 | 81824 | -7.22% |
| 17 Jun 2022 | 284.10 | 282.00 | 288.60 | 279.10 | 68868 | -0.96% |
| 16 Jun 2022 | 286.85 | 296.00 | 299.40 | 282.50 | 63425 | -2.45% |
| 15 Jun 2022 | 294.05 | 288.50 | 295.00 | 285.40 | 89464 | 3.39% |
| 14 Jun 2022 | 284.40 | 284.00 | 291.85 | 281.15 | 73188 | 0.12% |
| 13 Jun 2022 | 284.05 | 286.15 | 294.40 | 282.50 | 108553 | -3.61% |
| 10 Jun 2022 | 294.70 | 303.60 | 306.80 | 292.00 | 107592 | -3.88% |
| 09 Jun 2022 | 306.60 | 303.75 | 315.10 | 301.75 | 151104 | -0.16% |
| 08 Jun 2022 | 307.10 | 311.90 | 322.40 | 294.10 | 591178 | 0.44% |
| 07 Jun 2022 | 305.75 | 283.05 | 314.00 | 282.05 | 655642 | 6.91% |
| 06 Jun 2022 | 286.00 | 290.00 | 295.05 | 283.75 | 57493 | -1.40% |
| 03 Jun 2022 | 290.05 | 292.70 | 294.70 | 285.95 | 201079 | -0.39% |
| 02 Jun 2022 | 291.20 | 284.00 | 293.00 | 281.00 | 88867 | 2.64% |
| 01 Jun 2022 | 283.70 | 287.20 | 294.95 | 280.55 | 96254 | -1.80% |
| 31 May 2022 | 288.90 | 269.00 | 290.05 | 267.10 | 394546 | 7.44% |
| 30 May 2022 | 268.90 | 264.75 | 272.40 | 260.00 | 340841 | 3.11% |
| 27 May 2022 | 260.80 | 250.60 | 264.95 | 250.00 | 111790 | 5.06% |
| 26 May 2022 | 248.25 | 251.00 | 251.00 | 238.55 | 83499 | -0.66% |
| 25 May 2022 | 249.90 | 262.00 | 267.00 | 245.50 | 77148 | -4.93% |
| 24 May 2022 | 262.85 | 274.00 | 274.00 | 261.10 | 52617 | -3.03% |
| 23 May 2022 | 271.05 | 277.25 | 279.45 | 268.00 | 78045 | -1.76% |
| 20 May 2022 | 275.90 | 266.50 | 278.80 | 266.50 | 97517 | 4.83% |
| 19 May 2022 | 263.20 | 263.90 | 267.35 | 258.00 | 80598 | -1.96% |
| 18 May 2022 | 268.45 | 270.30 | 278.35 | 265.30 | 112772 | 0.30% |
| 17 May 2022 | 267.65 | 257.15 | 270.50 | 257.15 | 181495 | 4.90% |
| 16 May 2022 | 255.15 | 262.20 | 269.70 | 250.20 | 149562 | -2.69% |
| 13 May 2022 | 262.20 | 264.00 | 270.50 | 257.00 | 211414 | 1.47% |
| 12 May 2022 | 258.40 | 271.00 | 284.20 | 254.00 | 302284 | -5.05% |
| 11 May 2022 | 272.15 | 285.70 | 298.80 | 266.15 | 168933 | -4.05% |
| 10 May 2022 | 283.65 | 306.00 | 310.80 | 281.85 | 182276 | -8.26% |
| 09 May 2022 | 309.20 | 313.00 | 319.90 | 300.40 | 159873 | -2.90% |
| 06 May 2022 | 318.45 | 315.05 | 323.90 | 311.75 | 141210 | -0.13% |
| 05 May 2022 | 318.85 | 323.45 | 330.00 | 313.95 | 154032 | -0.65% |
| 04 May 2022 | 320.95 | 343.45 | 349.00 | 315.35 | 192145 | -5.80% |
| 02 May 2022 | 340.70 | 353.00 | 358.00 | 338.00 | 398028 | -3.11% |
| 29 Apr 2022 | 351.65 | 326.20 | 359.50 | 323.00 | 952529 | 8.58% |
| 28 Apr 2022 | 323.85 | 326.80 | 334.40 | 322.10 | 113191 | 0.09% |
| 27 Apr 2022 | 323.55 | 320.00 | 328.90 | 314.10 | 139502 | 0.12% |
| 26 Apr 2022 | 323.15 | 324.90 | 333.65 | 322.00 | 179956 | 0.37% |
| 25 Apr 2022 | 321.95 | 333.50 | 342.00 | 320.10 | 249652 | -3.91% |
| 22 Apr 2022 | 335.05 | 332.00 | 342.00 | 329.80 | 180843 | 0.00% |
| 21 Apr 2022 | 335.05 | 340.00 | 344.70 | 332.05 | 209975 | -1.34% |
| 20 Apr 2022 | 339.60 | 347.00 | 357.95 | 335.00 | 472560 | -1.12% |
| 19 Apr 2022 | 343.45 | 332.90 | 358.40 | 329.05 | 1069833 | 4.49% |
| 18 Apr 2022 | 328.70 | 337.65 | 338.05 | 324.05 | 220440 | -2.27% |
| 13 Apr 2022 | 336.35 | 328.40 | 345.00 | 322.55 | 706597 | 3.46% |
| 12 Apr 2022 | 325.10 | 312.45 | 336.20 | 303.00 | 1010047 | 4.32% |
| 11 Apr 2022 | 311.65 | 310.00 | 315.40 | 299.75 | 317027 | 2.36% |
| 08 Apr 2022 | 304.45 | 301.05 | 311.00 | 301.05 | 300432 | 1.01% |
| 07 Apr 2022 | 301.40 | 287.40 | 310.60 | 281.05 | 428070 | 5.40% |
| 06 Apr 2022 | 285.95 | 276.90 | 288.00 | 275.95 | 195975 | 4.19% |
| 05 Apr 2022 | 274.45 | 276.00 | 282.95 | 270.60 | 117282 | 0.24% |
| 04 Apr 2022 | 273.80 | 279.80 | 282.55 | 270.55 | 106897 | -1.33% |
| 01 Apr 2022 | 277.50 | 265.00 | 280.00 | 265.00 | 113633 | 4.64% |
| 31 Mar 2022 | 265.20 | 270.00 | 270.00 | 265.00 | 67166 | -0.32% |
| 30 Mar 2022 | 266.05 | 277.00 | 277.00 | 265.00 | 78015 | 0.99% |
| 29 Mar 2022 | 263.45 | 270.65 | 274.90 | 260.60 | 180392 | -1.18% |
| 28 Mar 2022 | 266.60 | 271.00 | 273.50 | 261.10 | 177415 | -2.36% |
| 25 Mar 2022 | 273.05 | 276.00 | 280.00 | 270.05 | 92837 | -0.26% |
| 24 Mar 2022 | 273.75 | 279.00 | 282.00 | 272.00 | 84931 | -2.25% |
| 23 Mar 2022 | 280.05 | 290.00 | 291.60 | 276.00 | 133297 | -2.66% |
| 22 Mar 2022 | 287.70 | 284.75 | 291.70 | 272.75 | 296836 | 3.75% |
| 21 Mar 2022 | 277.30 | 259.80 | 284.00 | 256.65 | 240831 | 7.69% |
| 17 Mar 2022 | 257.50 | 263.95 | 264.80 | 257.00 | 79067 | -0.98% |
| 16 Mar 2022 | 260.05 | 262.00 | 264.80 | 257.00 | 85377 | 0.23% |
| 15 Mar 2022 | 259.45 | 255.20 | 265.95 | 253.95 | 174889 | 1.21% |
| 14 Mar 2022 | 256.35 | 244.95 | 257.95 | 242.15 | 173159 | 5.49% |
| 11 Mar 2022 | 243.00 | 239.00 | 244.80 | 236.40 | 79252 | 1.95% |
| 10 Mar 2022 | 238.35 | 238.00 | 244.85 | 237.00 | 119337 | 1.66% |
| 09 Mar 2022 | 234.45 | 228.00 | 236.45 | 225.85 | 143342 | 2.87% |
| 08 Mar 2022 | 227.90 | 218.00 | 229.90 | 218.00 | 95335 | 3.38% |
| 07 Mar 2022 | 220.45 | 224.75 | 224.75 | 216.30 | 81924 | -2.09% |
| 04 Mar 2022 | 225.15 | 228.00 | 232.45 | 220.15 | 105733 | -2.24% |
| 03 Mar 2022 | 230.30 | 228.90 | 240.00 | 228.05 | 132217 | 1.45% |
| 02 Mar 2022 | 227.00 | 225.00 | 239.00 | 224.15 | 93139 | -0.46% |
| 28 Feb 2022 | 228.05 | 225.00 | 231.20 | 219.25 | 160637 | -0.39% |
| 25 Feb 2022 | 228.95 | 220.40 | 231.65 | 220.40 | 182163 | 5.43% |
| 24 Feb 2022 | 217.15 | 215.10 | 224.50 | 214.45 | 192986 | -4.44% |
| 23 Feb 2022 | 227.25 | 228.50 | 234.70 | 225.80 | 151212 | 0.24% |
| 22 Feb 2022 | 226.70 | 221.20 | 233.70 | 221.00 | 194047 | -3.33% |
| 21 Feb 2022 | 234.50 | 243.00 | 248.35 | 232.50 | 145766 | -4.87% |
| 18 Feb 2022 | 246.50 | 248.00 | 252.00 | 245.00 | 93684 | -0.46% |
| 17 Feb 2022 | 247.65 | 255.40 | 255.75 | 245.50 | 120930 | -1.14% |
| 16 Feb 2022 | 250.50 | 253.25 | 260.00 | 245.10 | 193391 | -0.89% |
| 15 Feb 2022 | 252.75 | 252.00 | 258.80 | 242.25 | 211076 | 0.70% |
| 14 Feb 2022 | 251.00 | 263.95 | 266.75 | 250.00 | 277376 | -5.94% |
| 11 Feb 2022 | 266.85 | 275.95 | 277.85 | 266.00 | 276804 | -4.39% |
| 10 Feb 2022 | 279.10 | 279.50 | 285.00 | 275.95 | 124103 | 0.29% |
| 09 Feb 2022 | 278.30 | 284.80 | 289.80 | 273.00 | 132415 | -1.54% |
| 08 Feb 2022 | 282.65 | 288.65 | 291.70 | 276.05 | 141095 | -1.77% |
| 07 Feb 2022 | 287.75 | 295.00 | 297.25 | 286.00 | 139376 | -2.29% |
| 04 Feb 2022 | 294.50 | 299.95 | 301.50 | 294.00 | 77902 | -1.74% |
| 03 Feb 2022 | 299.70 | 301.00 | 309.00 | 295.20 | 110613 | -0.48% |
| 02 Feb 2022 | 301.15 | 306.90 | 306.90 | 295.00 | 92108 | -0.68% |
| 01 Feb 2022 | 303.20 | 298.00 | 305.90 | 289.05 | 189016 | 2.26% |
| 31 Jan 2022 | 296.50 | 301.00 | 307.00 | 292.50 | 206291 | -0.34% |
| 28 Jan 2022 | 297.50 | 297.50 | 309.25 | 295.35 | 187562 | 0.73% |
| 27 Jan 2022 | 295.35 | 288.00 | 297.90 | 285.00 | 151601 | 0.29% |
| 25 Jan 2022 | 294.50 | 282.25 | 300.20 | 276.15 | 245585 | 1.73% |
| 24 Jan 2022 | 289.50 | 302.05 | 306.60 | 277.25 | 486301 | -5.61% |
| 21 Jan 2022 | 306.70 | 312.40 | 327.30 | 301.00 | 562712 | -2.28% |
| 20 Jan 2022 | 313.85 | 313.00 | 317.75 | 311.00 | 205096 | 0.98% |
| 19 Jan 2022 | 310.80 | 311.00 | 320.00 | 310.00 | 244160 | -0.92% |
| 18 Jan 2022 | 313.70 | 315.00 | 322.85 | 310.00 | 289823 | 0.10% |
| 17 Jan 2022 | 313.40 | 316.00 | 323.25 | 312.50 | 238145 | 0.00% |
| 14 Jan 2022 | 313.40 | 312.30 | 326.00 | 311.10 | 323559 | 0.37% |
| 13 Jan 2022 | 312.25 | 316.00 | 318.90 | 311.15 | 231514 | -1.59% |
| 12 Jan 2022 | 317.30 | 315.00 | 327.00 | 314.00 | 436743 | 0.81% |
| 11 Jan 2022 | 314.75 | 328.90 | 328.90 | 312.50 | 408617 | -3.38% |
| 10 Jan 2022 | 325.75 | 313.40 | 333.00 | 309.00 | 1281954 | 7.05% |
| 07 Jan 2022 | 304.30 | 324.40 | 325.00 | 302.15 | 1090004 | -4.11% |
| 06 Jan 2022 | 317.35 | 290.00 | 328.50 | 289.75 | 3378482 | 10.73% |
| 05 Jan 2022 | 286.60 | 256.00 | 305.00 | 252.95 | 3400424 | 11.58% |
| 04 Jan 2022 | 256.85 | 259.70 | 262.30 | 252.00 | 106006 | -0.14% |
| 03 Jan 2022 | 257.20 | 253.00 | 258.75 | 249.70 | 74068 | 3.52% |
| 31 Dec 2021 | 248.45 | 250.70 | 253.60 | 246.00 | 51954 | -0.34% |
| 30 Dec 2021 | 249.30 | 250.50 | 253.00 | 248.10 | 34705 | -0.02% |
| 29 Dec 2021 | 249.35 | 254.50 | 257.00 | 248.00 | 50946 | -1.62% |
| 28 Dec 2021 | 253.45 | 250.50 | 257.50 | 244.65 | 102359 | 1.87% |
| 27 Dec 2021 | 248.80 | 249.80 | 250.35 | 240.60 | 49490 | 1.20% |
| 24 Dec 2021 | 245.85 | 251.30 | 251.30 | 239.35 | 156507 | -1.34% |
| 23 Dec 2021 | 249.20 | 251.40 | 253.70 | 246.00 | 59364 | -0.84% |
| 22 Dec 2021 | 251.30 | 246.45 | 252.45 | 242.15 | 61008 | 2.99% |
| 21 Dec 2021 | 244.00 | 246.10 | 251.35 | 241.00 | 70479 | -0.41% |
| 20 Dec 2021 | 245.00 | 254.95 | 254.95 | 242.10 | 102901 | -5.22% |
| 17 Dec 2021 | 258.50 | 262.60 | 270.00 | 252.90 | 84274 | -2.34% |
| 16 Dec 2021 | 264.70 | 272.65 | 272.65 | 261.85 | 110942 | -1.49% |
| 15 Dec 2021 | 268.70 | 255.75 | 271.00 | 255.35 | 329627 | 5.54% |
| 14 Dec 2021 | 254.60 | 253.40 | 259.00 | 251.05 | 83770 | 0.28% |
| 13 Dec 2021 | 253.90 | 256.95 | 275.10 | 250.30 | 107622 | -0.41% |
| 10 Dec 2021 | 254.95 | 255.00 | 260.00 | 251.70 | 76075 | 0.12% |
| 09 Dec 2021 | 254.65 | 255.90 | 258.80 | 252.25 | 63340 | 0.28% |
| 08 Dec 2021 | 253.95 | 255.50 | 262.70 | 252.10 | 85951 | 0.57% |
| 07 Dec 2021 | 252.50 | 254.85 | 261.85 | 251.95 | 92190 | 0.16% |
| 06 Dec 2021 | 252.10 | 259.50 | 261.85 | 250.10 | 24384 | -2.44% |
| 03 Dec 2021 | 258.40 | 254.50 | 259.95 | 250.10 | 137213 | 1.71% |
| 02 Dec 2021 | 254.05 | 258.45 | 258.45 | 251.50 | 97584 | 0.28% |
| 01 Dec 2021 | 253.35 | 240.95 | 260.00 | 238.80 | 117253 | 6.12% |
| 30 Nov 2021 | 238.75 | 234.85 | 244.20 | 234.85 | 93139 | 2.89% |
| 29 Nov 2021 | 232.05 | 246.30 | 250.00 | 227.00 | 191241 | -7.62% |
| 26 Nov 2021 | 251.20 | 258.00 | 259.65 | 250.00 | 111323 | -2.65% |
| 25 Nov 2021 | 258.05 | 258.60 | 265.60 | 257.00 | 90010 | -1.81% |
| 24 Nov 2021 | 262.80 | 268.95 | 269.60 | 259.45 | 108928 | -0.10% |
| 23 Nov 2021 | 263.05 | 257.90 | 269.55 | 257.90 | 81678 | 1.49% |
| 22 Nov 2021 | 259.20 | 278.80 | 278.80 | 254.00 | 126575 | -5.21% |
| 18 Nov 2021 | 273.45 | 278.30 | 278.30 | 271.05 | 112542 | -0.76% |
| 17 Nov 2021 | 275.55 | 267.50 | 281.00 | 267.50 | 267439 | 3.07% |
| 16 Nov 2021 | 267.35 | 272.70 | 273.00 | 266.05 | 69454 | 0.07% |
| 15 Nov 2021 | 267.15 | 279.30 | 279.50 | 264.95 | 132236 | -2.52% |
| 12 Nov 2021 | 274.05 | 272.90 | 279.05 | 263.00 | 517647 | 1.09% |
| 11 Nov 2021 | 271.10 | 262.00 | 274.90 | 260.50 | 256796 | 3.51% |
| 10 Nov 2021 | 261.90 | 256.20 | 264.95 | 256.20 | 131571 | 2.22% |
| 09 Nov 2021 | 256.20 | 258.80 | 259.15 | 253.55 | 65515 | 0.79% |
| 08 Nov 2021 | 254.20 | 259.00 | 261.20 | 244.80 | 71878 | -0.76% |
| 04 Nov 2021 | 256.15 | 254.80 | 259.05 | 254.80 | 26720 | 1.31% |
| 03 Nov 2021 | 252.85 | 256.35 | 258.10 | 252.05 | 75845 | -0.77% |
| 02 Nov 2021 | 254.80 | 269.20 | 270.05 | 252.50 | 203295 | -5.31% |
| 01 Nov 2021 | 269.10 | 268.90 | 272.50 | 263.55 | 78307 | 1.57% |
| 29 Oct 2021 | 264.95 | 268.00 | 268.50 | 259.55 | 106484 | -1.34% |
| 28 Oct 2021 | 268.55 | 273.40 | 273.60 | 265.30 | 96491 | -1.47% |
| 27 Oct 2021 | 272.55 | 267.15 | 278.75 | 264.95 | 196688 | 2.85% |
| 26 Oct 2021 | 265.00 | 266.00 | 267.45 | 260.40 | 79239 | -0.15% |
| 25 Oct 2021 | 265.40 | 254.25 | 272.30 | 245.10 | 467653 | 4.94% |
| 22 Oct 2021 | 252.90 | 263.90 | 263.90 | 252.00 | 89629 | -2.37% |
| 21 Oct 2021 | 259.05 | 256.80 | 263.80 | 253.00 | 97193 | 0.88% |
| 20 Oct 2021 | 256.80 | 258.85 | 263.00 | 252.20 | 142064 | -0.79% |
| 19 Oct 2021 | 258.85 | 270.80 | 277.20 | 255.10 | 177649 | -3.76% |
| 18 Oct 2021 | 268.95 | 277.90 | 279.50 | 267.90 | 182375 | -2.04% |
| 14 Oct 2021 | 274.55 | 293.00 | 293.00 | 271.10 | 380615 | -5.81% |
| 13 Oct 2021 | 291.50 | 289.15 | 298.50 | 286.25 | 364675 | 0.81% |
| 12 Oct 2021 | 289.15 | 286.40 | 291.60 | 279.25 | 229102 | 1.31% |
| 11 Oct 2021 | 285.40 | 291.00 | 293.40 | 284.00 | 150723 | -1.76% |
| 08 Oct 2021 | 290.50 | 290.50 | 300.00 | 288.55 | 413353 | 0.71% |
| 07 Oct 2021 | 288.45 | 294.00 | 298.00 | 286.20 | 262681 | -0.64% |
| 06 Oct 2021 | 290.30 | 279.05 | 303.00 | 278.10 | 1547729 | 5.89% |
| 05 Oct 2021 | 274.15 | 263.30 | 278.00 | 263.00 | 293301 | 3.98% |
| 04 Oct 2021 | 263.65 | 266.30 | 271.00 | 262.80 | 145529 | -1.70% |
| 01 Oct 2021 | 268.20 | 266.00 | 270.00 | 262.20 | 63380 | 0.73% |
| 30 Sep 2021 | 266.25 | 267.25 | 274.75 | 263.50 | 122082 | 0.30% |
| 29 Sep 2021 | 265.45 | 260.00 | 268.00 | 260.00 | 69563 | 0.25% |
| 28 Sep 2021 | 264.80 | 265.40 | 270.90 | 261.00 | 74770 | -0.58% |
| 27 Sep 2021 | 266.35 | 267.00 | 276.10 | 263.65 | 149046 | -0.24% |
| 24 Sep 2021 | 267.00 | 276.60 | 278.75 | 265.50 | 108955 | -2.82% |
| 23 Sep 2021 | 274.75 | 271.75 | 276.95 | 271.75 | 108978 | 1.91% |
| 22 Sep 2021 | 269.60 | 269.00 | 279.00 | 268.25 | 157473 | 0.90% |
| 21 Sep 2021 | 267.20 | 270.15 | 272.10 | 260.00 | 119155 | -1.09% |
| 20 Sep 2021 | 270.15 | 283.00 | 283.00 | 267.25 | 236983 | -5.64% |
| 17 Sep 2021 | 286.30 | 292.00 | 292.00 | 274.60 | 249025 | -0.16% |
| 16 Sep 2021 | 286.75 | 284.80 | 294.00 | 283.20 | 764443 | 3.07% |
| 15 Sep 2021 | 278.20 | 260.35 | 282.50 | 260.00 | 487609 | 6.86% |
| 14 Sep 2021 | 260.35 | 264.00 | 265.00 | 258.50 | 102987 | -0.52% |
| 13 Sep 2021 | 261.70 | 263.95 | 266.20 | 258.55 | 76457 | -0.85% |
| 09 Sep 2021 | 263.95 | 263.10 | 269.00 | 263.00 | 63886 | -0.75% |
| 08 Sep 2021 | 265.95 | 264.65 | 267.65 | 263.15 | 67115 | 0.49% |
| 07 Sep 2021 | 264.65 | 266.25 | 269.20 | 261.30 | 70068 | -0.60% |
| 06 Sep 2021 | 266.25 | 265.00 | 295.00 | 264.75 | 217966 | -0.09% |
| 03 Sep 2021 | 266.50 | 272.40 | 272.95 | 264.85 | 75422 | -1.24% |
| 02 Sep 2021 | 269.85 | 267.60 | 271.70 | 264.80 | 128938 | 1.12% |
| 01 Sep 2021 | 266.85 | 269.65 | 278.00 | 265.25 | 282186 | -0.41% |
| 31 Aug 2021 | 267.95 | 274.05 | 275.80 | 261.00 | 96031 | -2.23% |
| 30 Aug 2021 | 274.05 | 273.85 | 277.70 | 271.30 | 132928 | 1.73% |
| 27 Aug 2021 | 269.40 | 255.00 | 271.90 | 252.25 | 250021 | 4.72% |
| 26 Aug 2021 | 257.25 | 259.40 | 263.70 | 254.75 | 81859 | -0.19% |
| 25 Aug 2021 | 257.75 | 262.15 | 267.25 | 256.10 | 95096 | -1.28% |
| 24 Aug 2021 | 261.10 | 246.90 | 268.00 | 240.30 | 317529 | 6.20% |
| 23 Aug 2021 | 245.85 | 260.05 | 265.45 | 243.35 | 385678 | -6.54% |
| 20 Aug 2021 | 263.05 | 270.00 | 275.90 | 259.05 | 285809 | -5.00% |
| 18 Aug 2021 | 276.90 | 285.95 | 286.35 | 275.05 | 207040 | -2.60% |
| 17 Aug 2021 | 284.30 | 282.50 | 293.25 | 271.05 | 379819 | 1.32% |
| 16 Aug 2021 | 280.60 | 288.00 | 288.20 | 275.40 | 158474 | -2.57% |
| 13 Aug 2021 | 288.00 | 297.90 | 298.80 | 285.10 | 187540 | -2.67% |
| 12 Aug 2021 | 295.90 | 281.90 | 299.40 | 275.25 | 267257 | 5.75% |
| 11 Aug 2021 | 279.80 | 278.00 | 282.90 | 251.50 | 504564 | -0.07% |
| 10 Aug 2021 | 280.00 | 299.30 | 300.30 | 267.00 | 427646 | -5.99% |
| 09 Aug 2021 | 297.85 | 296.45 | 304.50 | 296.05 | 369858 | 1.57% |
| 06 Aug 2021 | 293.25 | 290.00 | 298.45 | 288.60 | 496582 | 2.77% |
| 05 Aug 2021 | 285.35 | 301.00 | 309.80 | 283.05 | 1463381 | -3.60% |
| 04 Aug 2021 | 296.00 | 304.10 | 309.00 | 293.55 | 600763 | -1.74% |
| 03 Aug 2021 | 301.25 | 279.70 | 308.00 | 279.55 | 1814904 | 8.13% |
| 02 Aug 2021 | 278.60 | 271.45 | 283.95 | 271.10 | 805482 | 3.43% |
| 30 Jul 2021 | 269.35 | 270.65 | 278.90 | 267.00 | 324974 | -0.30% |
| 29 Jul 2021 | 270.15 | 269.00 | 278.50 | 268.10 | 777819 | 1.54% |
| 28 Jul 2021 | 266.05 | 256.20 | 267.50 | 250.50 | 574239 | 4.76% |
| 27 Jul 2021 | 253.95 | 252.00 | 262.20 | 252.00 | 276646 | 1.74% |
| 26 Jul 2021 | 249.60 | 250.00 | 251.20 | 247.20 | 82145 | 0.22% |
| 23 Jul 2021 | 249.05 | 251.00 | 254.55 | 247.70 | 87781 | -0.36% |
| 22 Jul 2021 | 249.95 | 252.00 | 255.45 | 247.15 | 207585 | 2.06% |
| 20 Jul 2021 | 244.90 | 250.20 | 255.00 | 242.55 | 218654 | -2.70% |
| 19 Jul 2021 | 251.70 | 252.75 | 259.50 | 247.10 | 138502 | -0.83% |
| 16 Jul 2021 | 253.80 | 258.80 | 261.00 | 252.45 | 132166 | -1.55% |
| 15 Jul 2021 | 257.80 | 264.00 | 266.40 | 257.05 | 150844 | -1.88% |
| 14 Jul 2021 | 262.75 | 268.15 | 270.80 | 259.35 | 285602 | -1.11% |
| 13 Jul 2021 | 265.70 | 254.85 | 272.00 | 254.80 | 685841 | 4.26% |
| 12 Jul 2021 | 254.85 | 256.50 | 258.55 | 253.00 | 175015 | 1.39% |
| 09 Jul 2021 | 251.35 | 249.85 | 257.80 | 245.15 | 245069 | 0.74% |
| 08 Jul 2021 | 249.50 | 253.95 | 257.10 | 247.55 | 199213 | -2.04% |
| 07 Jul 2021 | 254.70 | 261.40 | 262.85 | 252.90 | 241840 | -1.24% |
| 06 Jul 2021 | 257.90 | 250.00 | 270.00 | 250.00 | 1211958 | 5.52% |
| 05 Jul 2021 | 244.40 | 249.30 | 249.30 | 241.25 | 121199 | 1.45% |
| 02 Jul 2021 | 240.90 | 240.90 | 244.70 | 239.00 | 89187 | 1.18% |
| 01 Jul 2021 | 238.10 | 241.00 | 242.40 | 236.00 | 66617 | 0.68% |
| 30 Jun 2021 | 236.50 | 238.00 | 242.00 | 235.00 | 127817 | 0.47% |
| 29 Jun 2021 | 235.40 | 245.75 | 245.80 | 234.00 | 137483 | -3.66% |
| 28 Jun 2021 | 244.35 | 238.30 | 248.50 | 238.30 | 161054 | 1.54% |
| 25 Jun 2021 | 240.65 | 247.50 | 247.50 | 238.85 | 94228 | -1.80% |
| 24 Jun 2021 | 245.05 | 249.70 | 250.30 | 242.50 | 103310 | 0.10% |
| 23 Jun 2021 | 244.80 | 250.95 | 256.70 | 242.00 | 170659 | -1.75% |
| 22 Jun 2021 | 249.15 | 256.00 | 264.30 | 247.00 | 503350 | 2.09% |
| 21 Jun 2021 | 244.05 | 230.00 | 245.00 | 228.05 | 189875 | 5.15% |
| 18 Jun 2021 | 232.10 | 245.65 | 245.70 | 224.05 | 365856 | -4.54% |
| 17 Jun 2021 | 243.15 | 245.25 | 252.80 | 235.65 | 438084 | -1.38% |
| 16 Jun 2021 | 246.55 | 243.50 | 250.00 | 243.00 | 554750 | 1.90% |
| 15 Jun 2021 | 241.95 | 233.50 | 243.90 | 233.50 | 489572 | 4.49% |
| 14 Jun 2021 | 231.55 | 228.70 | 237.00 | 225.10 | 430627 | 0.94% |
| 11 Jun 2021 | 229.40 | 230.90 | 242.40 | 227.00 | 639994 | 0.95% |
| 10 Jun 2021 | 227.25 | 211.70 | 232.95 | 211.70 | 1023184 | 8.32% |
| 09 Jun 2021 | 209.80 | 212.00 | 218.80 | 208.45 | 359086 | 0.31% |
| 08 Jun 2021 | 209.15 | 215.00 | 215.00 | 206.40 | 122144 | -1.25% |
| 07 Jun 2021 | 211.80 | 211.90 | 216.00 | 211.00 | 203722 | 0.83% |
| 04 Jun 2021 | 210.05 | 214.00 | 215.00 | 207.60 | 150163 | -1.11% |
| 03 Jun 2021 | 212.40 | 212.25 | 215.50 | 210.00 | 130251 | -0.12% |
| 02 Jun 2021 | 212.65 | 214.50 | 217.00 | 207.55 | 222629 | 0.50% |
| 01 Jun 2021 | 211.60 | 229.90 | 229.90 | 206.05 | 609734 | -3.91% |
| 31 May 2021 | 220.20 | 210.05 | 234.00 | 209.00 | 2096079 | 4.83% |
| 28 May 2021 | 210.05 | 218.25 | 219.80 | 207.25 | 176608 | -2.98% |
| 27 May 2021 | 216.50 | 217.65 | 220.75 | 214.00 | 222467 | 0.44% |
| 26 May 2021 | 215.55 | 210.95 | 219.00 | 209.90 | 237565 | 3.01% |
| 25 May 2021 | 209.25 | 209.90 | 213.00 | 205.10 | 228764 | 0.89% |
| 24 May 2021 | 207.40 | 196.30 | 213.70 | 196.25 | 666189 | 7.10% |
| 21 May 2021 | 193.65 | 194.65 | 196.30 | 193.45 | 76919 | 1.10% |
| 20 May 2021 | 191.55 | 196.85 | 196.85 | 190.00 | 62470 | -1.90% |
| 19 May 2021 | 195.25 | 192.75 | 196.50 | 191.40 | 80188 | 1.45% |
| 18 May 2021 | 192.45 | 191.85 | 194.90 | 190.50 | 80183 | 1.72% |
| 17 May 2021 | 189.20 | 188.35 | 196.00 | 185.95 | 109869 | 1.42% |
| 14 May 2021 | 186.55 | 191.40 | 193.45 | 178.05 | 200287 | -2.53% |
| 12 May 2021 | 191.40 | 198.90 | 199.70 | 189.00 | 132404 | -3.04% |
| 11 May 2021 | 197.40 | 195.20 | 207.10 | 190.25 | 243311 | 0.64% |
| 10 May 2021 | 196.15 | 184.00 | 203.40 | 184.00 | 661561 | 6.69% |
| 07 May 2021 | 183.85 | 180.00 | 186.15 | 180.00 | 95264 | 2.05% |
| 06 May 2021 | 180.15 | 184.40 | 186.30 | 178.30 | 81841 | -1.53% |
| 05 May 2021 | 182.95 | 184.90 | 190.00 | 180.30 | 132176 | -0.68% |
| 04 May 2021 | 184.20 | 182.00 | 196.85 | 181.95 | 437876 | 2.39% |
| 03 May 2021 | 179.90 | 178.00 | 185.00 | 175.35 | 104787 | 1.44% |
| 30 Apr 2021 | 177.35 | 175.00 | 184.30 | 174.00 | 83022 | -0.06% |
| 29 Apr 2021 | 177.45 | 182.90 | 186.35 | 174.30 | 110520 | -2.58% |
| 28 Apr 2021 | 182.15 | 194.00 | 195.00 | 180.10 | 317868 | 0.33% |
| 27 Apr 2021 | 181.55 | 174.95 | 199.40 | 168.30 | 286375 | 4.58% |
| 26 Apr 2021 | 173.60 | 168.05 | 177.50 | 168.05 | 208305 | 3.80% |
| 23 Apr 2021 | 167.25 | 155.95 | 179.05 | 152.00 | 848415 | 7.87% |
| 22 Apr 2021 | 155.05 | 148.00 | 159.00 | 146.05 | 95774 | 4.17% |
| 20 Apr 2021 | 148.85 | 151.95 | 155.70 | 145.50 | 64237 | 0.51% |
| 19 Apr 2021 | 148.10 | 148.05 | 150.00 | 144.00 | 63593 | -2.76% |
| 16 Apr 2021 | 152.30 | 157.00 | 157.00 | 151.90 | 42232 | -0.42% |
| 15 Apr 2021 | 152.95 | 164.80 | 164.80 | 152.05 | 67216 | -3.44% |
| 13 Apr 2021 | 158.40 | 153.70 | 159.95 | 151.55 | 86725 | 5.46% |
| 12 Apr 2021 | 150.20 | 165.05 | 167.00 | 135.00 | 367975 | -10.89% |
| 09 Apr 2021 | 168.55 | 166.40 | 176.40 | 162.65 | 116240 | 2.00% |
| 08 Apr 2021 | 165.25 | 166.00 | 168.50 | 165.00 | 51390 | -0.45% |
| 07 Apr 2021 | 166.00 | 168.00 | 172.00 | 164.10 | 68277 | -0.78% |
| 06 Apr 2021 | 167.30 | 161.30 | 174.40 | 161.20 | 238374 | 3.95% |
| 05 Apr 2021 | 160.95 | 168.00 | 168.00 | 156.55 | 127251 | -3.13% |
| 01 Apr 2021 | 166.15 | 145.10 | 170.00 | 145.10 | 335363 | 14.55% |
| 31 Mar 2021 | 145.05 | 148.15 | 148.95 | 144.00 | 32777 | -2.09% |
| 30 Mar 2021 | 148.15 | 149.75 | 152.85 | 144.00 | 56540 | 1.93% |
| 26 Mar 2021 | 145.35 | 143.05 | 146.45 | 141.50 | 72913 | 2.54% |
| 25 Mar 2021 | 141.75 | 148.65 | 153.65 | 140.15 | 110003 | -5.22% |
| 24 Mar 2021 | 149.55 | 151.30 | 153.95 | 148.10 | 68711 | -2.25% |
| 23 Mar 2021 | 153.00 | 154.25 | 159.00 | 152.35 | 48708 | -0.33% |
| 22 Mar 2021 | 153.50 | 157.75 | 160.90 | 153.00 | 54354 | -1.10% |
| 19 Mar 2021 | 155.20 | 148.30 | 157.40 | 143.90 | 144173 | 1.31% |
| 18 Mar 2021 | 153.20 | 159.55 | 164.00 | 142.20 | 171377 | -2.85% |
| 17 Mar 2021 | 157.70 | 166.30 | 170.85 | 156.00 | 57697 | -3.99% |
| 16 Mar 2021 | 164.25 | 164.00 | 170.50 | 163.00 | 55711 | 0.34% |
| 15 Mar 2021 | 163.70 | 169.00 | 170.05 | 160.40 | 112444 | -3.05% |
| 12 Mar 2021 | 168.85 | 174.00 | 174.35 | 166.65 | 103450 | -1.86% |
| 10 Mar 2021 | 172.05 | 176.80 | 177.45 | 170.00 | 56375 | -1.35% |
| 09 Mar 2021 | 174.40 | 180.00 | 180.00 | 172.10 | 76172 | -2.27% |
| 08 Mar 2021 | 178.45 | 175.20 | 180.40 | 174.45 | 118745 | 3.57% |
| 05 Mar 2021 | 172.30 | 174.75 | 176.25 | 168.00 | 86943 | 0.29% |
| 04 Mar 2021 | 171.80 | 173.50 | 177.55 | 170.65 | 96298 | -1.04% |
| 03 Mar 2021 | 173.60 | 178.95 | 179.90 | 172.05 | 106332 | -2.14% |
| 02 Mar 2021 | 177.40 | 179.20 | 181.75 | 175.00 | 118376 | 0.88% |
| 01 Mar 2021 | 175.85 | 167.85 | 189.40 | 167.60 | 360967 | 4.08% |
| 26 Feb 2021 | 168.95 | 169.00 | 175.50 | 166.00 | 201201 | -2.54% |
| 25 Feb 2021 | 173.35 | 182.35 | 182.40 | 170.25 | 255095 | -4.09% |
| 24 Feb 2021 | 180.75 | 182.40 | 188.00 | 173.10 | 467785 | 0.39% |
| 23 Feb 2021 | 180.05 | 155.00 | 184.65 | 152.70 | 950669 | 16.99% |
| 22 Feb 2021 | 153.90 | 154.90 | 158.25 | 150.15 | 329914 | 0.42% |
| 19 Feb 2021 | 153.25 | 148.50 | 157.80 | 145.20 | 380630 | 3.79% |
| 18 Feb 2021 | 147.65 | 149.45 | 149.55 | 142.95 | 260190 | -0.51% |
| 17 Feb 2021 | 148.40 | 138.45 | 151.90 | 138.00 | 854881 | 6.88% |
| 16 Feb 2021 | 138.85 | 135.70 | 141.80 | 133.00 | 348272 | 3.27% |
| 15 Feb 2021 | 134.45 | 137.00 | 137.40 | 133.25 | 190967 | -2.15% |
| 12 Feb 2021 | 137.40 | 136.85 | 141.00 | 135.50 | 363095 | 1.29% |
| 11 Feb 2021 | 135.65 | 122.70 | 139.40 | 120.10 | 680110 | 10.69% |
| 10 Feb 2021 | 122.55 | 126.90 | 127.60 | 121.10 | 213931 | -2.66% |
| 09 Feb 2021 | 125.90 | 132.95 | 132.95 | 125.10 | 167315 | -4.29% |
| 08 Feb 2021 | 131.55 | 130.80 | 136.85 | 129.25 | 317832 | 1.78% |
| 05 Feb 2021 | 129.25 | 132.00 | 133.15 | 123.00 | 507875 | -0.77% |
| 04 Feb 2021 | 130.25 | 128.00 | 137.80 | 126.40 | 1857804 | 12.24% |
| 03 Feb 2021 | 116.05 | 116.40 | 120.00 | 114.15 | 588656 | 1.18% |
| 02 Feb 2021 | 114.70 | 104.90 | 116.40 | 103.50 | 1208472 | 11.41% |
| 01 Feb 2021 | 102.95 | 101.90 | 104.05 | 101.15 | 189626 | 1.78% |
| 29 Jan 2021 | 101.15 | 99.60 | 104.40 | 98.55 | 252458 | 3.06% |
| 28 Jan 2021 | 98.15 | 98.50 | 100.00 | 96.90 | 43357 | -0.36% |
| 27 Jan 2021 | 98.50 | 99.40 | 99.55 | 97.00 | 70483 | -1.01% |
| 25 Jan 2021 | 99.50 | 96.90 | 101.00 | 92.20 | 294275 | 5.51% |
| 22 Jan 2021 | 94.30 | 98.45 | 99.00 | 92.95 | 129078 | -2.83% |
| 21 Jan 2021 | 97.05 | 100.00 | 101.75 | 96.50 | 133241 | -2.71% |
| 20 Jan 2021 | 99.75 | 98.80 | 101.50 | 97.75 | 131525 | 1.63% |
| 19 Jan 2021 | 98.15 | 94.90 | 99.15 | 93.55 | 153456 | 4.92% |
| 18 Jan 2021 | 93.55 | 97.20 | 97.90 | 92.75 | 91823 | -4.25% |
| 15 Jan 2021 | 97.70 | 99.25 | 100.70 | 96.65 | 107354 | -0.15% |
| 14 Jan 2021 | 97.85 | 100.25 | 100.55 | 97.50 | 66504 | -1.51% |
| 13 Jan 2021 | 99.35 | 101.40 | 102.25 | 98.50 | 80499 | -1.14% |
| 12 Jan 2021 | 100.50 | 99.10 | 104.80 | 97.00 | 171204 | 2.34% |
| 11 Jan 2021 | 98.20 | 102.20 | 102.20 | 96.65 | 102857 | -1.95% |
| 08 Jan 2021 | 100.15 | 100.50 | 102.55 | 100.05 | 66694 | -0.30% |
| 07 Jan 2021 | 100.45 | 101.30 | 102.75 | 100.00 | 82622 | -0.25% |
| 06 Jan 2021 | 100.70 | 103.90 | 105.60 | 99.50 | 115736 | -1.66% |
| 05 Jan 2021 | 102.40 | 105.00 | 110.00 | 100.15 | 871100 | -2.66% |
| 04 Jan 2021 | 105.20 | 101.00 | 106.10 | 96.50 | 306613 | 4.94% |
| 01 Jan 2021 | 100.25 | 101.05 | 102.45 | 98.40 | 92114 | 2.14% |
| 31 Dec 2020 | 98.15 | 100.50 | 103.20 | 97.75 | 94705 | -2.48% |
| 30 Dec 2020 | 100.65 | 102.40 | 104.65 | 99.20 | 98729 | -1.71% |
| 29 Dec 2020 | 102.40 | 103.00 | 106.50 | 101.50 | 127446 | -0.39% |
| 28 Dec 2020 | 102.80 | 102.90 | 108.00 | 102.00 | 441970 | 0.54% |
| 24 Dec 2020 | 102.25 | 93.95 | 104.85 | 93.95 | 844999 | 9.77% |
| 23 Dec 2020 | 93.15 | 88.80 | 94.75 | 88.20 | 180635 | 5.73% |
| 22 Dec 2020 | 88.10 | 87.55 | 97.00 | 80.55 | 265738 | 0.40% |
| 21 Dec 2020 | 87.75 | 96.00 | 96.50 | 85.10 | 230787 | -9.68% |
| 18 Dec 2020 | 97.15 | 100.60 | 102.90 | 96.30 | 181774 | -5.17% |
| 17 Dec 2020 | 102.45 | 103.80 | 109.95 | 99.00 | 852799 | 3.33% |
| 16 Dec 2020 | 99.15 | 98.85 | 101.40 | 97.80 | 224465 | 2.11% |
| 15 Dec 2020 | 97.10 | 98.40 | 98.95 | 95.00 | 118962 | -0.41% |
| 14 Dec 2020 | 97.50 | 100.60 | 101.50 | 94.40 | 254879 | -0.86% |
| 11 Dec 2020 | 98.35 | 88.15 | 101.40 | 88.15 | 1032948 | 11.57% |
| 10 Dec 2020 | 88.15 | 89.50 | 89.65 | 86.00 | 110097 | -1.51% |
| 09 Dec 2020 | 89.50 | 93.00 | 95.00 | 88.20 | 199121 | -3.76% |
| 08 Dec 2020 | 93.00 | 82.20 | 95.60 | 80.90 | 1062941 | 14.11% |
| 07 Dec 2020 | 81.50 | 83.60 | 83.60 | 80.50 | 101490 | -0.85% |
| 04 Dec 2020 | 82.20 | 83.20 | 83.90 | 80.05 | 140280 | -1.02% |
| 03 Dec 2020 | 83.05 | 78.00 | 84.00 | 77.55 | 235456 | 7.72% |
| 02 Dec 2020 | 77.10 | 79.10 | 79.10 | 76.50 | 86948 | -1.47% |
| 01 Dec 2020 | 78.25 | 80.10 | 80.90 | 73.20 | 207273 | -1.70% |
| 27 Nov 2020 | 79.60 | 81.50 | 81.50 | 78.50 | 233463 | -1.12% |
| 26 Nov 2020 | 80.50 | 81.70 | 81.70 | 76.65 | 331432 | 0.06% |
| 25 Nov 2020 | 80.45 | 77.80 | 84.25 | 77.00 | 1097668 | 5.44% |
| 24 Nov 2020 | 76.30 | 73.75 | 78.25 | 71.95 | 1416756 | 4.88% |
| 23 Nov 2020 | 72.75 | 74.00 | 74.10 | 68.30 | 799131 | 1.04% |
| 20 Nov 2020 | 72.00 | 68.75 | 72.95 | 68.70 | 276513 | 5.57% |
| 19 Nov 2020 | 68.20 | 65.25 | 72.90 | 65.25 | 335658 | 4.36% |
| 18 Nov 2020 | 65.35 | 65.05 | 66.55 | 63.55 | 162149 | -0.08% |
| 17 Nov 2020 | 65.40 | 65.95 | 66.90 | 63.45 | 248779 | -0.46% |
| 14 Nov 2020 | 65.70 | 65.00 | 66.70 | 64.00 | 140768 | 3.38% |
| 13 Nov 2020 | 63.55 | 58.35 | 64.30 | 57.40 | 461317 | 9.85% |
| 12 Nov 2020 | 57.85 | 57.35 | 58.50 | 56.80 | 135854 | 1.05% |
| 11 Nov 2020 | 57.25 | 57.90 | 57.90 | 55.50 | 128219 | 0.26% |
| 10 Nov 2020 | 57.10 | 58.00 | 59.90 | 56.65 | 244897 | -2.56% |
| 09 Nov 2020 | 58.60 | 59.00 | 61.60 | 57.20 | 1069773 | 5.87% |
| 06 Nov 2020 | 55.35 | 52.50 | 56.00 | 52.50 | 83719 | 2.79% |
| 05 Nov 2020 | 53.85 | 51.65 | 54.60 | 51.60 | 153094 | 4.36% |
| 04 Nov 2020 | 51.60 | 52.60 | 52.60 | 51.00 | 51936 | -0.48% |
| 03 Nov 2020 | 51.85 | 52.10 | 52.90 | 50.85 | 59554 | 0.58% |
| 02 Nov 2020 | 51.55 | 54.50 | 55.15 | 51.05 | 137824 | -5.67% |
| 30 Oct 2020 | 54.65 | 55.00 | 57.85 | 54.00 | 152313 | 0.37% |
| 29 Oct 2020 | 54.45 | 55.60 | 55.60 | 52.10 | 138228 | -2.07% |
| 28 Oct 2020 | 55.60 | 53.20 | 61.45 | 53.20 | 630255 | 5.20% |
| 27 Oct 2020 | 52.85 | 52.65 | 53.00 | 51.40 | 56208 | 0.48% |
| 26 Oct 2020 | 52.60 | 54.00 | 54.15 | 52.15 | 40858 | -2.05% |
| 23 Oct 2020 | 53.70 | 51.60 | 56.65 | 51.60 | 111723 | 3.17% |
| 22 Oct 2020 | 52.05 | 51.20 | 52.75 | 51.00 | 59711 | -0.57% |
| 21 Oct 2020 | 52.35 | 52.60 | 54.15 | 52.00 | 39487 | 1.26% |
| 20 Oct 2020 | 51.70 | 53.10 | 53.40 | 51.30 | 36166 | -1.52% |
| 19 Oct 2020 | 52.50 | 51.85 | 53.40 | 50.60 | 58410 | 3.86% |
| 16 Oct 2020 | 50.55 | 52.20 | 53.10 | 50.20 | 42083 | -2.60% |
| 15 Oct 2020 | 51.90 | 53.60 | 54.75 | 51.30 | 68769 | -4.51% |
| 14 Oct 2020 | 54.35 | 56.15 | 56.20 | 53.50 | 58455 | -2.07% |
| 13 Oct 2020 | 55.50 | 54.00 | 56.50 | 53.70 | 51588 | 1.46% |
| 12 Oct 2020 | 54.70 | 56.90 | 56.90 | 54.45 | 15199 | -2.41% |
| 09 Oct 2020 | 56.05 | 54.55 | 57.60 | 54.15 | 39288 | 3.60% |
| 08 Oct 2020 | 54.10 | 56.85 | 56.85 | 53.80 | 24867 | -1.10% |
| 07 Oct 2020 | 54.70 | 56.95 | 56.95 | 54.00 | 19583 | -1.71% |
| 06 Oct 2020 | 55.65 | 57.15 | 58.15 | 55.50 | 26197 | -2.45% |
| 05 Oct 2020 | 57.05 | 56.70 | 59.00 | 55.00 | 40685 | 2.15% |
| 01 Oct 2020 | 55.85 | 54.95 | 56.35 | 54.05 | 35789 | 2.48% |
| 30 Sep 2020 | 54.50 | 57.80 | 57.80 | 52.10 | 25655 | -1.98% |
| 29 Sep 2020 | 55.60 | 59.00 | 59.90 | 55.10 | 53755 | -4.63% |
| 28 Sep 2020 | 58.30 | 55.20 | 58.85 | 54.65 | 97733 | 7.37% |
| 25 Sep 2020 | 54.30 | 52.35 | 55.05 | 52.35 | 40264 | 2.94% |
| 24 Sep 2020 | 52.75 | 51.20 | 57.00 | 51.20 | 29391 | -2.76% |
| 23 Sep 2020 | 54.25 | 54.95 | 55.35 | 53.00 | 118852 | 2.55% |
| 22 Sep 2020 | 52.90 | 55.20 | 55.55 | 50.65 | 105037 | -2.76% |
| 21 Sep 2020 | 54.40 | 57.25 | 57.80 | 50.05 | 184756 | -0.46% |
| 18 Sep 2020 | 54.65 | 55.35 | 56.00 | 54.50 | 91541 | -0.73% |
| 17 Sep 2020 | 55.05 | 55.50 | 55.80 | 53.95 | 100906 | -0.27% |
| 16 Sep 2020 | 55.20 | 55.65 | 56.00 | 54.80 | 93049 | 0.91% |
| 15 Sep 2020 | 54.70 | 56.25 | 56.30 | 53.60 | 84295 | -1.44% |
| 14 Sep 2020 | 55.50 | 56.00 | 56.30 | 53.50 | 106484 | 1.83% |
| 11 Sep 2020 | 54.50 | 53.00 | 55.00 | 52.20 | 101342 | 3.81% |
| 10 Sep 2020 | 52.50 | 51.80 | 53.75 | 51.80 | 94608 | 1.35% |
| 09 Sep 2020 | 51.80 | 52.00 | 53.90 | 49.60 | 129838 | -3.54% |
| 08 Sep 2020 | 53.70 | 55.70 | 56.50 | 53.00 | 98122 | 0.47% |
| 07 Sep 2020 | 53.45 | 54.25 | 54.40 | 52.80 | 67153 | -0.65% |
| 04 Sep 2020 | 53.80 | 50.20 | 54.70 | 50.00 | 103081 | 4.06% |
| 03 Sep 2020 | 51.70 | 52.85 | 54.00 | 50.25 | 97187 | -2.36% |
| 02 Sep 2020 | 52.95 | 54.60 | 55.00 | 52.20 | 44627 | 1.53% |
| 01 Sep 2020 | 52.15 | 51.80 | 53.30 | 51.30 | 60941 | -1.97% |
| 31 Aug 2020 | 53.20 | 55.90 | 56.20 | 52.10 | 120053 | -6.26% |
| 28 Aug 2020 | 56.75 | 58.00 | 58.00 | 56.30 | 108838 | -0.87% |
| 27 Aug 2020 | 57.25 | 57.30 | 58.25 | 56.00 | 121784 | 0.17% |
| 26 Aug 2020 | 57.15 | 56.20 | 58.90 | 56.20 | 179477 | 1.69% |
| 25 Aug 2020 | 56.20 | 60.00 | 61.50 | 54.20 | 603086 | -5.23% |
| 24 Aug 2020 | 59.30 | 50.10 | 59.30 | 49.70 | 1035748 | 19.92% |
| 21 Aug 2020 | 49.45 | 46.00 | 50.45 | 45.50 | 448268 | 7.97% |
| 20 Aug 2020 | 45.80 | 44.85 | 46.75 | 44.50 | 157843 | 2.12% |
| 19 Aug 2020 | 44.85 | 43.30 | 46.25 | 42.55 | 265449 | 5.16% |
| 18 Aug 2020 | 42.65 | 42.65 | 43.20 | 41.75 | 70964 | 2.52% |
| 17 Aug 2020 | 41.60 | 42.35 | 43.85 | 41.20 | 77924 | -1.77% |
| 14 Aug 2020 | 42.35 | 43.90 | 43.90 | 41.55 | 105238 | -0.59% |
| 13 Aug 2020 | 42.60 | 41.50 | 43.05 | 41.50 | 90928 | 2.65% |
| 12 Aug 2020 | 41.50 | 41.75 | 43.25 | 40.95 | 170249 | 0.73% |
| 11 Aug 2020 | 41.20 | 42.00 | 43.50 | 40.65 | 175521 | -1.79% |
| 10 Aug 2020 | 41.95 | 43.90 | 44.90 | 41.35 | 97115 | -2.21% |
| 07 Aug 2020 | 42.90 | 40.90 | 44.70 | 40.90 | 282064 | 4.89% |
| 06 Aug 2020 | 40.90 | 41.05 | 41.70 | 40.75 | 38449 | -2.27% |
| 05 Aug 2020 | 41.85 | 40.20 | 43.05 | 40.20 | 133222 | 3.72% |
| 04 Aug 2020 | 40.35 | 41.35 | 41.70 | 40.10 | 91129 | -2.18% |
| 03 Aug 2020 | 41.25 | 41.30 | 43.10 | 40.85 | 24747 | 0.49% |
| 31 Jul 2020 | 41.05 | 42.50 | 43.70 | 40.70 | 22682 | -3.64% |
| 30 Jul 2020 | 42.60 | 42.60 | 43.25 | 42.00 | 12414 | -0.23% |
| 29 Jul 2020 | 42.70 | 43.15 | 44.05 | 41.95 | 27072 | -1.16% |
| 28 Jul 2020 | 43.20 | 43.95 | 44.70 | 41.55 | 19881 | -1.03% |
| 27 Jul 2020 | 43.65 | 41.50 | 44.15 | 41.50 | 10623 | 3.68% |
| 24 Jul 2020 | 42.10 | 42.40 | 43.50 | 42.05 | 20132 | -1.98% |
| 23 Jul 2020 | 42.95 | 43.60 | 43.80 | 42.00 | 31365 | -1.72% |
| 22 Jul 2020 | 43.70 | 44.70 | 44.70 | 43.55 | 12017 | 0.00% |
| 21 Jul 2020 | 43.70 | 44.25 | 45.00 | 43.05 | 21049 | -1.24% |
| 20 Jul 2020 | 44.25 | 45.00 | 46.00 | 43.95 | 23687 | 0.23% |
| 17 Jul 2020 | 44.15 | 43.05 | 45.50 | 42.80 | 18663 | -0.23% |
| 16 Jul 2020 | 44.25 | 46.70 | 47.75 | 42.25 | 25914 | -2.53% |
| 15 Jul 2020 | 45.40 | 42.10 | 45.40 | 42.00 | 58030 | 9.93% |
| 14 Jul 2020 | 41.30 | 44.90 | 44.90 | 40.50 | 36862 | -4.84% |
| 13 Jul 2020 | 43.40 | 45.10 | 47.95 | 41.25 | 40537 | -3.77% |
| 10 Jul 2020 | 45.10 | 48.15 | 48.15 | 44.35 | 41444 | -6.33% |
| 09 Jul 2020 | 48.15 | 49.90 | 52.15 | 47.55 | 126173 | 1.48% |
| 08 Jul 2020 | 47.45 | 44.40 | 47.45 | 44.30 | 60619 | 9.97% |
| 07 Jul 2020 | 43.15 | 41.60 | 44.50 | 41.10 | 29478 | 3.73% |
| 06 Jul 2020 | 41.60 | 42.50 | 43.25 | 40.50 | 15972 | -0.95% |
| 03 Jul 2020 | 42.00 | 41.95 | 43.75 | 40.65 | 14875 | 0.24% |
| 02 Jul 2020 | 41.90 | 41.75 | 43.00 | 41.20 | 7479 | 0.24% |
| 01 Jul 2020 | 41.80 | 41.90 | 42.75 | 40.50 | 14508 | -0.83% |
| 30 Jun 2020 | 42.15 | 41.70 | 44.10 | 41.50 | 5969 | -0.82% |
| 29 Jun 2020 | 42.50 | 46.50 | 46.50 | 41.25 | 25292 | -5.13% |
| 26 Jun 2020 | 44.80 | 43.45 | 45.00 | 43.40 | 9761 | 3.94% |
| 25 Jun 2020 | 43.10 | 42.15 | 45.70 | 42.15 | 20567 | -4.12% |
| 24 Jun 2020 | 44.95 | 43.00 | 46.80 | 43.00 | 60484 | 4.66% |
| 23 Jun 2020 | 42.95 | 43.20 | 43.40 | 41.80 | 22540 | 1.66% |
| 22 Jun 2020 | 42.25 | 43.85 | 43.90 | 41.65 | 23506 | -0.71% |
| 19 Jun 2020 | 42.55 | 41.75 | 43.40 | 39.75 | 27526 | 4.03% |
| 18 Jun 2020 | 40.90 | 40.90 | 42.25 | 40.25 | 24766 | 1.74% |
| 17 Jun 2020 | 40.20 | 38.85 | 41.30 | 37.35 | 68088 | 5.51% |
| 16 Jun 2020 | 38.10 | 40.35 | 40.70 | 37.00 | 17817 | -2.81% |
| 15 Jun 2020 | 39.20 | 41.00 | 41.80 | 38.80 | 25149 | -4.62% |
| 12 Jun 2020 | 41.10 | 40.10 | 44.40 | 39.25 | 42578 | -3.18% |
| 11 Jun 2020 | 42.45 | 43.00 | 43.80 | 41.55 | 25318 | -0.35% |
| 10 Jun 2020 | 42.60 | 43.60 | 45.90 | 41.05 | 23447 | 0.24% |
| 09 Jun 2020 | 42.50 | 45.50 | 45.70 | 41.50 | 25564 | -2.19% |
| 08 Jun 2020 | 43.45 | 45.80 | 47.50 | 42.00 | 46268 | 0.00% |
| 05 Jun 2020 | 43.45 | 40.60 | 44.70 | 39.00 | 40944 | 6.89% |
| 04 Jun 2020 | 40.65 | 40.50 | 40.80 | 39.30 | 9893 | 4.50% |
| 03 Jun 2020 | 38.90 | 38.65 | 39.05 | 36.50 | 19864 | 4.57% |
| 02 Jun 2020 | 37.20 | 37.20 | 37.35 | 35.45 | 27780 | 4.49% |
| 01 Jun 2020 | 35.60 | 35.40 | 35.60 | 34.20 | 8318 | 4.86% |
| 29 May 2020 | 33.95 | 33.75 | 34.90 | 33.15 | 6076 | 2.11% |
| 28 May 2020 | 33.25 | 32.05 | 33.30 | 32.00 | 1908 | 1.22% |
| 27 May 2020 | 32.85 | 33.70 | 33.70 | 31.30 | 8172 | 0.46% |
| 26 May 2020 | 32.70 | 32.60 | 33.00 | 31.40 | 6512 | 1.55% |
| 22 May 2020 | 32.20 | 33.00 | 34.50 | 32.05 | 6283 | -4.45% |
| 21 May 2020 | 33.70 | 32.30 | 34.80 | 32.25 | 5274 | 1.05% |
| 20 May 2020 | 33.35 | 32.05 | 33.85 | 31.40 | 4656 | 2.46% |
| 19 May 2020 | 32.55 | 32.15 | 33.40 | 30.60 | 6248 | 1.24% |
| 18 May 2020 | 32.15 | 34.05 | 34.05 | 32.00 | 21961 | -4.03% |
| 15 May 2020 | 33.50 | 35.00 | 35.00 | 33.00 | 5062 | -1.33% |
| 14 May 2020 | 33.95 | 34.00 | 35.20 | 33.10 | 5135 | 0.89% |
| 13 May 2020 | 33.65 | 33.50 | 34.15 | 32.50 | 10018 | 3.38% |
| 12 May 2020 | 32.55 | 32.55 | 33.65 | 32.25 | 14446 | -3.98% |
| 11 May 2020 | 33.90 | 34.15 | 35.95 | 33.90 | 16163 | -4.91% |
| 08 May 2020 | 35.65 | 37.70 | 37.70 | 34.60 | 13267 | -2.06% |
| 07 May 2020 | 36.40 | 36.45 | 37.85 | 35.70 | 5747 | -1.36% |
| 06 May 2020 | 36.90 | 37.55 | 38.45 | 36.50 | 6016 | -1.73% |
| 05 May 2020 | 37.55 | 37.00 | 38.60 | 37.00 | 4530 | 0.81% |
| 04 May 2020 | 37.25 | 37.80 | 39.00 | 37.05 | 11666 | -4.36% |
| 30 Apr 2020 | 38.95 | 41.00 | 41.00 | 38.75 | 16008 | -3.71% |
| 29 Apr 2020 | 40.45 | 41.85 | 41.85 | 38.70 | 22392 | -0.61% |
| 28 Apr 2020 | 40.70 | 40.95 | 41.50 | 38.65 | 23542 | 2.13% |
| 27 Apr 2020 | 39.85 | 38.70 | 40.60 | 37.00 | 23883 | 2.97% |
| 24 Apr 2020 | 38.70 | 39.75 | 39.75 | 37.60 | 5187 | 1.71% |
| 23 Apr 2020 | 38.05 | 39.25 | 39.45 | 37.00 | 13883 | 1.20% |
| 22 Apr 2020 | 37.60 | 36.15 | 38.50 | 36.10 | 9151 | -0.27% |
| 21 Apr 2020 | 37.70 | 38.10 | 39.85 | 37.70 | 16515 | -4.92% |
| 20 Apr 2020 | 39.65 | 42.25 | 42.25 | 38.65 | 18388 | -2.46% |
| 17 Apr 2020 | 40.65 | 42.75 | 43.05 | 39.80 | 17463 | -0.85% |
| 16 Apr 2020 | 41.00 | 39.95 | 41.70 | 39.95 | 22290 | 3.14% |
| 15 Apr 2020 | 39.75 | 38.50 | 40.05 | 37.00 | 35744 | 4.19% |
| 13 Apr 2020 | 38.15 | 40.00 | 40.00 | 37.60 | 24800 | 0.13% |
| 09 Apr 2020 | 38.10 | 37.00 | 38.10 | 35.55 | 16432 | 9.96% |
| 08 Apr 2020 | 34.65 | 31.60 | 34.75 | 30.05 | 25233 | 9.65% |
| 07 Apr 2020 | 31.60 | 28.90 | 31.60 | 28.90 | 19994 | 9.91% |
| 03 Apr 2020 | 28.75 | 29.70 | 30.60 | 26.95 | 31231 | 2.86% |
| 01 Apr 2020 | 27.95 | 26.85 | 28.80 | 26.80 | 19125 | -1.06% |
| 31 Mar 2020 | 28.25 | 28.95 | 28.95 | 26.55 | 23509 | 3.86% |
| 30 Mar 2020 | 27.20 | 28.00 | 30.90 | 25.50 | 49541 | -3.89% |
| 27 Mar 2020 | 28.30 | 33.45 | 34.00 | 27.90 | 43792 | -8.56% |
| 26 Mar 2020 | 30.95 | 33.50 | 33.85 | 29.95 | 16280 | -0.48% |
| 25 Mar 2020 | 31.10 | 27.70 | 32.45 | 27.70 | 17477 | 4.36% |
| 24 Mar 2020 | 29.80 | 27.50 | 29.85 | 27.00 | 24673 | 9.76% |
| 23 Mar 2020 | 27.15 | 27.10 | 32.05 | 26.95 | 39320 | -19.32% |
| 20 Mar 2020 | 33.65 | 30.60 | 35.80 | 30.15 | 80267 | 7.68% |
| 19 Mar 2020 | 31.25 | 33.40 | 33.55 | 29.00 | 87580 | -5.73% |
| 18 Mar 2020 | 33.15 | 37.35 | 39.90 | 32.50 | 64365 | -12.88% |
| 17 Mar 2020 | 38.05 | 40.00 | 40.25 | 36.55 | 56601 | -4.88% |
| 16 Mar 2020 | 40.00 | 45.00 | 45.00 | 37.95 | 53746 | -12.47% |
| 13 Mar 2020 | 45.70 | 35.10 | 46.95 | 31.60 | 50341 | 16.73% |
| 12 Mar 2020 | 39.15 | 41.00 | 41.95 | 37.50 | 43679 | -6.56% |
| 11 Mar 2020 | 41.90 | 45.45 | 46.00 | 40.05 | 50590 | -4.77% |
| 09 Mar 2020 | 44.00 | 44.80 | 45.15 | 43.05 | 20622 | -2.65% |
| 06 Mar 2020 | 45.20 | 42.85 | 47.00 | 40.80 | 28635 | -3.93% |
| 05 Mar 2020 | 47.05 | 49.50 | 50.05 | 45.70 | 54292 | -5.43% |
| 04 Mar 2020 | 49.75 | 52.70 | 53.70 | 47.40 | 120221 | -5.60% |
| 03 Mar 2020 | 52.70 | 56.25 | 57.90 | 51.60 | 56375 | -5.56% |
| 02 Mar 2020 | 55.80 | 54.55 | 57.40 | 54.55 | 7905 | -0.62% |
| 28 Feb 2020 | 56.15 | 54.00 | 57.40 | 51.60 | 48108 | 1.91% |
| 27 Feb 2020 | 55.10 | 55.40 | 56.60 | 53.60 | 13691 | -0.45% |
| 26 Feb 2020 | 55.35 | 56.15 | 57.60 | 55.00 | 13082 | -0.54% |
| 25 Feb 2020 | 55.65 | 57.40 | 57.40 | 55.50 | 6998 | -3.80% |
| 24 Feb 2020 | 57.85 | 58.00 | 59.00 | 55.70 | 9113 | -0.94% |
| 20 Feb 2020 | 58.40 | 59.40 | 60.40 | 55.50 | 24514 | 1.83% |
| 19 Feb 2020 | 57.35 | 55.15 | 58.80 | 53.70 | 8183 | 5.71% |
| 18 Feb 2020 | 54.25 | 56.40 | 57.00 | 52.65 | 19251 | -4.07% |
| 17 Feb 2020 | 56.55 | 56.70 | 57.95 | 55.20 | 10444 | 0.27% |
| 14 Feb 2020 | 56.40 | 57.75 | 57.75 | 55.20 | 10527 | 0.27% |
| 13 Feb 2020 | 56.25 | 56.50 | 57.50 | 55.50 | 5443 | -0.88% |
| 12 Feb 2020 | 56.75 | 59.40 | 59.45 | 55.20 | 28684 | -2.49% |
| 11 Feb 2020 | 58.20 | 62.00 | 63.70 | 56.80 | 35769 | -6.13% |
| 10 Feb 2020 | 62.00 | 63.15 | 64.40 | 61.00 | 6248 | -1.82% |
| 07 Feb 2020 | 63.15 | 64.00 | 64.60 | 62.25 | 4632 | 1.04% |
| 06 Feb 2020 | 62.50 | 62.50 | 64.00 | 62.25 | 4590 | 0.73% |
| 05 Feb 2020 | 62.05 | 63.00 | 63.00 | 60.40 | 9788 | 4.11% |
| 04 Feb 2020 | 59.60 | 59.85 | 60.90 | 57.90 | 11064 | 3.20% |
| 03 Feb 2020 | 57.75 | 60.40 | 61.00 | 57.05 | 19149 | -5.33% |
| 01 Feb 2020 | 61.00 | 64.90 | 67.00 | 60.25 | 17295 | -3.10% |
| 31 Jan 2020 | 62.95 | 64.55 | 65.80 | 62.55 | 3629 | -2.02% |
| 30 Jan 2020 | 64.25 | 66.65 | 67.25 | 63.95 | 8907 | -3.24% |
| 29 Jan 2020 | 66.40 | 66.80 | 67.90 | 65.40 | 9289 | -0.38% |
| 28 Jan 2020 | 66.65 | 66.20 | 70.00 | 66.15 | 4975 | -0.37% |
| 27 Jan 2020 | 66.90 | 66.00 | 68.05 | 66.00 | 8640 | -1.83% |
| 24 Jan 2020 | 68.15 | 68.50 | 69.85 | 66.20 | 13364 | -0.58% |
| 23 Jan 2020 | 68.55 | 69.05 | 69.70 | 67.30 | 4969 | -0.36% |
| 22 Jan 2020 | 68.80 | 70.80 | 71.00 | 68.05 | 8034 | -0.15% |
| 21 Jan 2020 | 68.90 | 72.70 | 72.70 | 68.40 | 5466 | -0.79% |
| 20 Jan 2020 | 69.45 | 74.00 | 74.05 | 68.05 | 17298 | -4.34% |
| 17 Jan 2020 | 72.60 | 71.70 | 75.30 | 71.65 | 26097 | 1.89% |
| 16 Jan 2020 | 71.25 | 75.90 | 75.90 | 70.00 | 20919 | -3.65% |
| 15 Jan 2020 | 73.95 | 72.05 | 76.00 | 69.60 | 49164 | 4.38% |
| 14 Jan 2020 | 70.85 | 71.95 | 74.50 | 68.70 | 20289 | -1.94% |
| 13 Jan 2020 | 72.25 | 68.05 | 73.60 | 68.00 | 58608 | 7.04% |
| 10 Jan 2020 | 67.50 | 67.05 | 69.00 | 66.30 | 9170 | -0.74% |
| 09 Jan 2020 | 68.00 | 69.80 | 69.80 | 64.30 | 13647 | 1.95% |
| 08 Jan 2020 | 66.70 | 64.55 | 69.90 | 64.55 | 39220 | 1.68% |
| 07 Jan 2020 | 65.60 | 62.15 | 70.80 | 61.50 | 81594 | 6.15% |
| 06 Jan 2020 | 61.80 | 65.55 | 67.35 | 61.20 | 13166 | -5.14% |
| 03 Jan 2020 | 65.15 | 65.05 | 67.50 | 64.50 | 14490 | -0.61% |
| 02 Jan 2020 | 65.55 | 66.15 | 67.00 | 64.55 | 18128 | -1.94% |
| 01 Jan 2020 | 66.85 | 69.70 | 69.70 | 65.30 | 13857 | -0.74% |
| 31 Dec 2019 | 67.35 | 64.50 | 69.30 | 62.30 | 197347 | 8.98% |
| 30 Dec 2019 | 61.80 | 59.85 | 63.40 | 59.80 | 20130 | 3.52% |
| 27 Dec 2019 | 59.70 | 58.70 | 60.00 | 58.05 | 9759 | 2.84% |
| 26 Dec 2019 | 58.05 | 59.00 | 59.30 | 58.00 | 5441 | -0.43% |
| 24 Dec 2019 | 58.30 | 59.15 | 59.90 | 58.00 | 11273 | -2.26% |
| 23 Dec 2019 | 59.65 | 60.45 | 60.45 | 58.40 | 6327 | 1.62% |
| 20 Dec 2019 | 58.70 | 61.85 | 61.90 | 58.00 | 21484 | 0.34% |
| 19 Dec 2019 | 58.50 | 58.50 | 59.50 | 58.00 | 37288 | 0.00% |
| 18 Dec 2019 | 58.50 | 60.50 | 60.50 | 58.00 | 39355 | 0.00% |
| 17 Dec 2019 | 58.50 | 58.65 | 58.85 | 58.00 | 38647 | -0.26% |
