PNB Housing Finance Ltd
NSE :PNBHOUSING BSE :540173 Sector : FinanceBuy, Sell or Hold PNBHOUSING ?
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
PNBHOUSING Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 846.75 | 850.60 | 852.00 | 828.10 | 845278 | 0.45% |
| 23 Dec 2024 | 842.95 | 872.75 | 882.50 | 838.00 | 600296 | -2.98% |
| 20 Dec 2024 | 868.85 | 873.00 | 878.95 | 843.20 | 1401273 | -0.37% |
| 19 Dec 2024 | 872.10 | 862.50 | 885.65 | 851.85 | 723286 | -0.10% |
| 18 Dec 2024 | 873.00 | 892.80 | 892.80 | 869.00 | 542529 | -1.84% |
| 17 Dec 2024 | 889.40 | 920.00 | 921.60 | 884.05 | 750809 | -3.51% |
| 16 Dec 2024 | 921.75 | 934.20 | 939.55 | 918.85 | 429931 | -1.32% |
| 13 Dec 2024 | 934.10 | 927.95 | 934.85 | 913.30 | 1014405 | 0.66% |
| 12 Dec 2024 | 927.95 | 939.90 | 948.30 | 918.50 | 1514984 | -1.27% |
| 11 Dec 2024 | 939.90 | 965.00 | 972.50 | 935.20 | 987570 | -2.55% |
| 10 Dec 2024 | 964.50 | 964.25 | 972.00 | 945.05 | 1519451 | 0.54% |
| 09 Dec 2024 | 959.30 | 967.80 | 976.65 | 948.85 | 989760 | -0.40% |
| 06 Dec 2024 | 963.15 | 945.00 | 968.80 | 932.85 | 1498697 | 2.13% |
| 05 Dec 2024 | 943.10 | 920.00 | 948.70 | 919.60 | 2786248 | 3.16% |
| 04 Dec 2024 | 914.25 | 899.00 | 918.70 | 896.00 | 1975955 | 3.31% |
| 03 Dec 2024 | 884.95 | 884.00 | 896.85 | 875.55 | 666578 | 0.11% |
| 02 Dec 2024 | 884.00 | 891.70 | 891.70 | 867.85 | 754299 | -0.86% |
| 29 Nov 2024 | 891.70 | 891.20 | 893.70 | 870.55 | 757819 | 0.94% |
| 28 Nov 2024 | 883.40 | 876.45 | 895.75 | 867.75 | 941561 | 0.79% |
| 27 Nov 2024 | 876.45 | 868.45 | 888.00 | 859.00 | 955793 | 1.97% |
| 26 Nov 2024 | 859.55 | 866.30 | 872.60 | 849.70 | 993400 | -0.78% |
| 25 Nov 2024 | 866.30 | 868.00 | 878.30 | 851.10 | 1222413 | 1.37% |
| 22 Nov 2024 | 854.60 | 866.00 | 871.15 | 829.50 | 2908364 | -1.32% |
| 21 Nov 2024 | 866.05 | 863.00 | 870.00 | 850.15 | 1187503 | 0.10% |
| 19 Nov 2024 | 865.15 | 875.00 | 893.55 | 854.35 | 2334072 | -0.69% |
| 18 Nov 2024 | 871.15 | 895.00 | 895.00 | 833.65 | 6852378 | -3.63% |
| 14 Nov 2024 | 904.00 | 935.00 | 944.30 | 894.95 | 2880521 | -2.23% |
| 13 Nov 2024 | 924.65 | 949.00 | 952.85 | 905.05 | 31406738 | -5.95% |
| 12 Nov 2024 | 983.15 | 969.95 | 993.55 | 959.05 | 596629 | 1.69% |
| 11 Nov 2024 | 966.85 | 949.95 | 1011.90 | 939.60 | 2507372 | 2.07% |
| 08 Nov 2024 | 947.20 | 971.15 | 974.15 | 941.00 | 462043 | -2.38% |
| 07 Nov 2024 | 970.30 | 1003.00 | 1025.20 | 964.40 | 749268 | -2.90% |
| 06 Nov 2024 | 999.25 | 982.90 | 1007.15 | 975.10 | 841414 | 1.37% |
| 05 Nov 2024 | 985.70 | 950.35 | 992.30 | 945.00 | 680909 | 3.64% |
| 04 Nov 2024 | 951.10 | 965.00 | 997.95 | 945.00 | 1391827 | -1.76% |
| 01 Nov 2024 | 968.15 | 977.70 | 978.75 | 965.00 | 113717 | 0.11% |
| 31 Oct 2024 | 967.05 | 925.75 | 977.50 | 917.15 | 1342499 | 4.77% |
| 30 Oct 2024 | 923.00 | 922.60 | 940.80 | 915.10 | 776661 | 0.17% |
| 29 Oct 2024 | 921.40 | 910.25 | 927.00 | 893.75 | 1272225 | 1.97% |
| 28 Oct 2024 | 903.60 | 948.35 | 958.30 | 900.00 | 2550764 | -4.66% |
| 25 Oct 2024 | 947.75 | 972.00 | 1034.95 | 938.55 | 8267621 | 1.42% |
| 24 Oct 2024 | 934.45 | 937.95 | 984.40 | 925.00 | 1588254 | -1.39% |
| 23 Oct 2024 | 947.65 | 880.00 | 967.15 | 877.55 | 2572464 | 8.38% |
| 22 Oct 2024 | 874.40 | 919.60 | 924.40 | 866.35 | 908807 | -4.45% |
| 21 Oct 2024 | 915.10 | 941.10 | 941.80 | 913.25 | 456858 | -1.89% |
| 18 Oct 2024 | 932.75 | 934.00 | 939.00 | 895.10 | 937188 | -0.10% |
| 17 Oct 2024 | 933.65 | 959.45 | 960.95 | 930.05 | 456324 | -2.69% |
| 16 Oct 2024 | 959.45 | 981.00 | 981.65 | 953.00 | 570338 | -2.28% |
| 15 Oct 2024 | 981.85 | 994.20 | 1011.80 | 964.05 | 1211913 | -0.77% |
| 14 Oct 2024 | 989.50 | 975.70 | 1014.40 | 967.85 | 1407379 | 1.60% |
| 11 Oct 2024 | 973.95 | 952.90 | 983.00 | 943.90 | 826948 | 2.49% |
| 10 Oct 2024 | 950.25 | 954.50 | 965.50 | 944.60 | 1025744 | 0.44% |
| 09 Oct 2024 | 946.05 | 946.00 | 983.00 | 940.45 | 2405110 | 0.74% |
| 08 Oct 2024 | 939.10 | 939.95 | 955.90 | 933.55 | 1665970 | 0.45% |
| 07 Oct 2024 | 934.85 | 954.20 | 954.20 | 916.75 | 1308491 | -1.06% |
| 04 Oct 2024 | 944.85 | 942.35 | 987.25 | 922.40 | 3162488 | 0.65% |
| 03 Oct 2024 | 938.75 | 970.00 | 979.55 | 930.20 | 1188935 | -3.40% |
| 01 Oct 2024 | 971.80 | 982.95 | 992.00 | 969.00 | 569834 | -1.13% |
| 30 Sep 2024 | 982.95 | 965.00 | 987.00 | 960.00 | 848258 | 1.13% |
| 27 Sep 2024 | 971.95 | 996.00 | 1002.65 | 963.00 | 766359 | -2.59% |
| 26 Sep 2024 | 997.80 | 997.50 | 1005.85 | 981.70 | 868476 | 0.01% |
| 25 Sep 2024 | 997.75 | 995.55 | 1003.80 | 969.30 | 1266169 | 0.21% |
| 24 Sep 2024 | 995.70 | 1015.95 | 1028.00 | 986.40 | 1638793 | -1.74% |
| 23 Sep 2024 | 1013.35 | 1008.70 | 1023.65 | 1000.95 | 1249228 | 0.46% |
| 20 Sep 2024 | 1008.70 | 1020.40 | 1044.00 | 1003.65 | 1483490 | -0.65% |
| 19 Sep 2024 | 1015.30 | 1079.90 | 1086.60 | 1006.40 | 3278652 | -5.56% |
| 18 Sep 2024 | 1075.10 | 1050.00 | 1095.40 | 1050.00 | 2903999 | 2.40% |
| 17 Sep 2024 | 1049.95 | 1067.50 | 1077.70 | 1015.55 | 6407231 | -1.09% |
| 16 Sep 2024 | 1061.50 | 1148.00 | 1191.95 | 1051.00 | 7747278 | -6.64% |
| 13 Sep 2024 | 1137.05 | 1117.90 | 1202.20 | 1092.30 | 8879251 | 2.53% |
| 12 Sep 2024 | 1109.00 | 1125.00 | 1132.65 | 1087.70 | 3065049 | 0.06% |
| 11 Sep 2024 | 1108.35 | 1051.30 | 1133.95 | 1041.45 | 7413704 | 5.47% |
| 10 Sep 2024 | 1050.90 | 1082.50 | 1084.95 | 1044.00 | 1410554 | -2.53% |
| 09 Sep 2024 | 1078.20 | 1012.00 | 1100.00 | 1007.60 | 3689655 | 5.35% |
| 06 Sep 2024 | 1023.40 | 1040.00 | 1053.85 | 1017.05 | 2420544 | -1.42% |
| 05 Sep 2024 | 1038.10 | 1055.50 | 1109.70 | 1015.35 | 5785079 | -1.40% |
| 04 Sep 2024 | 1052.85 | 972.35 | 1088.70 | 959.75 | 7807837 | 4.99% |
| 03 Sep 2024 | 1002.80 | 974.70 | 1014.00 | 951.00 | 3798587 | 2.88% |
| 02 Sep 2024 | 974.70 | 985.00 | 994.85 | 968.10 | 2176780 | -0.28% |
| 30 Aug 2024 | 977.45 | 947.00 | 995.00 | 936.75 | 4981438 | 3.23% |
| 29 Aug 2024 | 946.90 | 906.65 | 972.60 | 896.70 | 10183222 | 4.92% |
| 28 Aug 2024 | 902.50 | 883.80 | 927.00 | 882.45 | 5961776 | 2.47% |
| 27 Aug 2024 | 880.75 | 882.90 | 889.30 | 870.65 | 972324 | 0.30% |
| 26 Aug 2024 | 878.10 | 866.95 | 885.25 | 850.85 | 1811960 | 1.33% |
| 23 Aug 2024 | 866.60 | 865.20 | 879.00 | 838.60 | 2321002 | -0.06% |
| 22 Aug 2024 | 867.15 | 884.85 | 886.75 | 861.65 | 6575199 | -2.88% |
| 21 Aug 2024 | 892.85 | 827.00 | 909.00 | 826.00 | 15244806 | 10.11% |
| 20 Aug 2024 | 810.90 | 826.00 | 826.95 | 809.00 | 945890 | -1.40% |
| 19 Aug 2024 | 822.40 | 831.90 | 832.00 | 819.15 | 374968 | -0.27% |
| 16 Aug 2024 | 824.60 | 835.00 | 838.90 | 821.70 | 721549 | -0.70% |
| 14 Aug 2024 | 830.40 | 809.90 | 835.00 | 798.00 | 1683061 | 3.33% |
| 13 Aug 2024 | 803.60 | 838.00 | 844.05 | 801.25 | 1054794 | -3.89% |
| 12 Aug 2024 | 836.10 | 821.00 | 847.10 | 815.65 | 2246162 | 1.84% |
| 09 Aug 2024 | 821.00 | 811.80 | 836.30 | 810.80 | 2041897 | 2.09% |
| 08 Aug 2024 | 804.20 | 809.00 | 821.00 | 800.40 | 781450 | -0.64% |
| 07 Aug 2024 | 809.35 | 804.00 | 819.45 | 793.40 | 1473418 | 2.34% |
| 06 Aug 2024 | 790.85 | 783.00 | 806.40 | 783.00 | 1963673 | 2.06% |
| 05 Aug 2024 | 774.90 | 792.00 | 792.05 | 768.05 | 1893441 | -4.40% |
| 02 Aug 2024 | 810.55 | 801.00 | 822.85 | 792.15 | 1802886 | 0.12% |
| 01 Aug 2024 | 809.55 | 809.75 | 826.00 | 800.90 | 3258960 | 0.50% |
| 31 Jul 2024 | 805.50 | 782.00 | 812.00 | 779.50 | 4904880 | 3.28% |
| 30 Jul 2024 | 779.95 | 781.00 | 788.40 | 778.65 | 5745630 | -1.88% |
| 29 Jul 2024 | 794.90 | 799.90 | 807.00 | 790.70 | 763203 | 0.13% |
| 26 Jul 2024 | 793.85 | 790.00 | 803.00 | 786.90 | 1956104 | 1.61% |
| 25 Jul 2024 | 781.25 | 770.00 | 796.00 | 763.25 | 1600605 | 0.68% |
| 24 Jul 2024 | 775.95 | 765.00 | 783.60 | 759.80 | 900083 | 2.45% |
| 23 Jul 2024 | 757.40 | 797.90 | 797.90 | 741.25 | 1625765 | -4.36% |
| 22 Jul 2024 | 791.90 | 780.80 | 795.85 | 765.20 | 900314 | 1.42% |
| 19 Jul 2024 | 780.80 | 788.00 | 788.00 | 773.00 | 949241 | -1.06% |
| 18 Jul 2024 | 789.20 | 805.70 | 811.00 | 785.20 | 875229 | -1.26% |
| 16 Jul 2024 | 799.30 | 803.75 | 819.00 | 795.00 | 1090356 | -0.16% |
| 15 Jul 2024 | 800.60 | 812.00 | 815.45 | 797.00 | 492816 | -1.14% |
| 12 Jul 2024 | 809.85 | 803.75 | 822.50 | 795.55 | 1551313 | 1.26% |
| 11 Jul 2024 | 799.75 | 807.10 | 808.80 | 795.05 | 502251 | -0.92% |
| 10 Jul 2024 | 807.15 | 797.45 | 810.50 | 770.45 | 1256303 | 1.75% |
| 09 Jul 2024 | 793.30 | 798.80 | 798.80 | 788.25 | 694287 | 0.03% |
| 08 Jul 2024 | 793.10 | 802.65 | 803.00 | 782.60 | 1820880 | 0.06% |
| 05 Jul 2024 | 792.60 | 808.80 | 809.90 | 791.10 | 719773 | -2.01% |
| 04 Jul 2024 | 808.85 | 800.80 | 809.90 | 795.05 | 1173590 | 1.04% |
| 03 Jul 2024 | 800.55 | 795.90 | 812.75 | 791.05 | 1548839 | 0.52% |
| 02 Jul 2024 | 796.40 | 800.00 | 802.25 | 783.20 | 858738 | -0.48% |
| 01 Jul 2024 | 800.25 | 786.00 | 802.50 | 780.50 | 1137549 | 1.97% |
| 28 Jun 2024 | 784.80 | 792.80 | 795.85 | 780.00 | 1614230 | -0.08% |
| 27 Jun 2024 | 785.40 | 793.05 | 808.05 | 781.00 | 2196879 | -0.81% |
| 26 Jun 2024 | 791.85 | 795.55 | 804.30 | 790.00 | 3147347 | 1.31% |
| 25 Jun 2024 | 781.60 | 771.00 | 786.70 | 766.10 | 2236343 | 1.72% |
| 24 Jun 2024 | 768.40 | 782.50 | 782.85 | 762.45 | 2021911 | -1.93% |
| 21 Jun 2024 | 783.50 | 794.00 | 805.00 | 779.20 | 2316684 | -1.05% |
| 20 Jun 2024 | 791.80 | 803.00 | 813.35 | 785.00 | 23656623 | -5.74% |
| 19 Jun 2024 | 840.00 | 868.80 | 884.35 | 836.00 | 2813886 | -2.87% |
| 18 Jun 2024 | 864.80 | 837.40 | 903.25 | 832.95 | 4434697 | 3.82% |
| 14 Jun 2024 | 832.95 | 832.30 | 847.85 | 815.00 | 1181295 | 0.08% |
| 13 Jun 2024 | 832.30 | 820.00 | 835.70 | 806.40 | 1187144 | 1.90% |
| 12 Jun 2024 | 816.75 | 813.00 | 820.00 | 800.10 | 1826236 | 1.06% |
| 11 Jun 2024 | 808.15 | 773.00 | 818.55 | 764.10 | 4061676 | 5.76% |
| 10 Jun 2024 | 764.10 | 751.90 | 774.00 | 751.50 | 1221449 | 2.36% |
| 07 Jun 2024 | 746.50 | 738.00 | 752.80 | 732.65 | 1026471 | 0.96% |
| 06 Jun 2024 | 739.40 | 716.00 | 745.00 | 716.00 | 1042484 | 3.69% |
| 05 Jun 2024 | 713.10 | 679.00 | 720.05 | 657.25 | 1110813 | 6.12% |
| 04 Jun 2024 | 671.95 | 731.45 | 734.45 | 616.60 | 1908944 | -7.84% |
| 03 Jun 2024 | 729.15 | 749.95 | 752.00 | 724.05 | 2226627 | 0.86% |
| 31 May 2024 | 722.90 | 745.00 | 746.10 | 717.00 | 1560869 | -3.02% |
| 30 May 2024 | 745.40 | 730.00 | 748.70 | 726.25 | 1526371 | 1.31% |
| 29 May 2024 | 735.75 | 744.00 | 750.90 | 724.00 | 12935289 | -6.61% |
| 28 May 2024 | 787.80 | 802.50 | 802.50 | 786.00 | 247495 | -1.38% |
| 27 May 2024 | 798.85 | 800.00 | 809.80 | 792.85 | 549820 | 0.30% |
| 24 May 2024 | 796.45 | 800.00 | 807.00 | 790.50 | 494828 | -0.28% |
| 23 May 2024 | 798.65 | 750.60 | 814.00 | 750.60 | 2819220 | 7.15% |
| 22 May 2024 | 745.35 | 742.00 | 747.50 | 735.00 | 173703 | 0.65% |
| 21 May 2024 | 740.55 | 747.50 | 747.50 | 733.35 | 163701 | -0.90% |
| 18 May 2024 | 747.30 | 738.60 | 750.85 | 737.65 | 21225 | 1.63% |
| 17 May 2024 | 735.30 | 743.70 | 751.00 | 732.05 | 218433 | -1.13% |
| 16 May 2024 | 743.70 | 739.90 | 754.00 | 739.10 | 182211 | 0.94% |
| 15 May 2024 | 736.75 | 735.90 | 745.75 | 733.35 | 175604 | 0.61% |
| 14 May 2024 | 732.30 | 729.95 | 738.00 | 722.25 | 293075 | 0.63% |
| 13 May 2024 | 727.75 | 738.70 | 741.65 | 714.10 | 177297 | -1.60% |
| 10 May 2024 | 739.60 | 755.95 | 757.25 | 735.55 | 236202 | -2.16% |
| 09 May 2024 | 755.95 | 758.40 | 770.20 | 752.65 | 318423 | -0.13% |
| 08 May 2024 | 756.90 | 759.05 | 765.60 | 753.10 | 193859 | -0.38% |
| 07 May 2024 | 759.80 | 775.00 | 775.05 | 752.00 | 290437 | -1.78% |
| 06 May 2024 | 773.55 | 803.80 | 803.80 | 770.50 | 252926 | -2.86% |
| 03 May 2024 | 796.30 | 803.00 | 804.50 | 792.00 | 289089 | -0.09% |
| 02 May 2024 | 797.00 | 795.80 | 809.00 | 795.00 | 405071 | 0.15% |
| 30 Apr 2024 | 795.80 | 814.60 | 819.90 | 791.10 | 1320902 | -0.85% |
| 29 Apr 2024 | 802.60 | 786.80 | 825.90 | 764.50 | 1307053 | 2.27% |
| 26 Apr 2024 | 784.75 | 795.00 | 799.50 | 779.00 | 627548 | 0.19% |
| 25 Apr 2024 | 783.25 | 778.30 | 788.00 | 772.60 | 337406 | 0.85% |
| 24 Apr 2024 | 776.65 | 779.00 | 792.50 | 767.00 | 780118 | 0.59% |
| 23 Apr 2024 | 772.10 | 773.50 | 778.90 | 761.70 | 330858 | 0.29% |
| 22 Apr 2024 | 769.90 | 779.70 | 788.00 | 765.80 | 347520 | -0.25% |
| 19 Apr 2024 | 771.85 | 745.90 | 776.00 | 732.50 | 634039 | 2.63% |
| 18 Apr 2024 | 752.10 | 755.00 | 771.00 | 748.05 | 316502 | 0.49% |
| 16 Apr 2024 | 748.45 | 737.05 | 759.60 | 735.00 | 283274 | 1.40% |
| 15 Apr 2024 | 738.15 | 753.00 | 761.80 | 723.00 | 465969 | -3.24% |
| 12 Apr 2024 | 762.85 | 766.10 | 780.45 | 760.20 | 440294 | -0.80% |
| 10 Apr 2024 | 769.00 | 765.10 | 772.35 | 758.90 | 268151 | 0.59% |
| 09 Apr 2024 | 764.50 | 766.80 | 794.60 | 760.55 | 1116656 | 0.08% |
| 08 Apr 2024 | 763.90 | 773.90 | 774.00 | 759.00 | 543094 | -1.09% |
| 05 Apr 2024 | 772.30 | 767.90 | 778.25 | 758.30 | 740149 | 0.34% |
| 04 Apr 2024 | 769.65 | 735.00 | 794.00 | 735.00 | 4485487 | 4.71% |
| 03 Apr 2024 | 735.00 | 720.00 | 743.00 | 717.65 | 1229166 | 1.51% |
| 02 Apr 2024 | 724.05 | 745.20 | 747.85 | 721.00 | 2358853 | -3.37% |
| 01 Apr 2024 | 749.30 | 651.00 | 755.80 | 651.00 | 9716605 | 18.96% |
| 28 Mar 2024 | 629.85 | 633.55 | 639.30 | 625.45 | 271310 | -0.08% |
| 27 Mar 2024 | 630.35 | 631.00 | 645.90 | 624.45 | 619023 | 0.28% |
| 26 Mar 2024 | 628.60 | 640.00 | 647.70 | 625.00 | 322057 | -1.80% |
| 22 Mar 2024 | 640.15 | 639.50 | 653.50 | 635.30 | 318661 | -0.37% |
| 21 Mar 2024 | 642.50 | 623.00 | 645.40 | 623.00 | 355268 | 4.77% |
| 20 Mar 2024 | 613.25 | 626.80 | 634.00 | 610.00 | 513138 | -2.16% |
| 19 Mar 2024 | 626.80 | 624.85 | 640.85 | 621.30 | 386363 | 0.34% |
| 18 Mar 2024 | 624.70 | 627.80 | 644.70 | 620.00 | 431101 | -0.40% |
| 15 Mar 2024 | 627.20 | 646.70 | 648.45 | 621.30 | 381903 | -3.02% |
| 14 Mar 2024 | 646.70 | 610.00 | 651.95 | 607.65 | 439848 | 5.70% |
| 13 Mar 2024 | 611.85 | 663.00 | 664.50 | 604.00 | 431935 | -7.45% |
| 12 Mar 2024 | 661.10 | 681.85 | 681.85 | 658.00 | 372296 | -2.50% |
| 11 Mar 2024 | 678.05 | 702.05 | 704.70 | 674.00 | 260725 | -3.52% |
| 07 Mar 2024 | 702.80 | 679.00 | 708.00 | 679.00 | 905055 | 3.94% |
| 06 Mar 2024 | 676.15 | 694.90 | 696.95 | 665.15 | 473863 | -2.45% |
| 05 Mar 2024 | 693.15 | 715.00 | 719.90 | 690.90 | 855259 | -3.71% |
| 04 Mar 2024 | 719.85 | 735.80 | 735.80 | 716.50 | 279683 | -1.73% |
| 02 Mar 2024 | 732.55 | 729.45 | 738.00 | 720.00 | 60499 | 0.98% |
| 01 Mar 2024 | 725.45 | 700.00 | 729.80 | 693.35 | 645012 | 4.49% |
| 29 Feb 2024 | 694.25 | 700.85 | 704.95 | 683.20 | 469003 | -1.07% |
| 28 Feb 2024 | 701.75 | 718.90 | 721.50 | 698.00 | 306449 | -1.87% |
| 27 Feb 2024 | 715.10 | 723.95 | 728.70 | 709.00 | 332979 | -1.22% |
| 26 Feb 2024 | 723.95 | 712.40 | 748.10 | 710.00 | 1511972 | 3.02% |
| 23 Feb 2024 | 702.75 | 722.80 | 729.85 | 697.40 | 762342 | -1.95% |
| 22 Feb 2024 | 716.75 | 730.10 | 738.85 | 712.00 | 399739 | -1.38% |
| 21 Feb 2024 | 726.75 | 745.20 | 755.00 | 722.00 | 405819 | -2.15% |
| 20 Feb 2024 | 742.70 | 749.85 | 761.40 | 741.00 | 383116 | -0.60% |
| 19 Feb 2024 | 747.20 | 760.60 | 781.75 | 743.35 | 621984 | -2.81% |
| 16 Feb 2024 | 768.80 | 788.00 | 791.00 | 763.80 | 546443 | -1.67% |
| 15 Feb 2024 | 781.85 | 787.80 | 793.80 | 778.70 | 221032 | -0.27% |
| 14 Feb 2024 | 783.95 | 773.00 | 787.35 | 766.00 | 235047 | 0.80% |
| 13 Feb 2024 | 777.70 | 800.00 | 801.40 | 774.00 | 460021 | -1.23% |
| 12 Feb 2024 | 787.35 | 829.80 | 844.40 | 782.10 | 606281 | -4.66% |
| 09 Feb 2024 | 825.85 | 814.50 | 835.00 | 804.65 | 548583 | 2.14% |
| 08 Feb 2024 | 808.55 | 828.00 | 832.95 | 805.05 | 388707 | -1.55% |
| 07 Feb 2024 | 821.30 | 817.90 | 845.60 | 811.05 | 915164 | 1.83% |
| 06 Feb 2024 | 806.55 | 799.65 | 814.00 | 796.00 | 287970 | 1.88% |
| 05 Feb 2024 | 791.70 | 806.50 | 821.70 | 785.00 | 418736 | -1.15% |
| 02 Feb 2024 | 800.90 | 829.00 | 839.90 | 792.00 | 987425 | -2.34% |
| 01 Feb 2024 | 820.10 | 785.95 | 825.80 | 783.75 | 1437043 | 4.52% |
| 31 Jan 2024 | 784.60 | 770.00 | 797.80 | 766.85 | 1114473 | 2.81% |
| 30 Jan 2024 | 763.15 | 795.25 | 802.90 | 758.00 | 752715 | -3.55% |
| 29 Jan 2024 | 791.25 | 826.80 | 834.40 | 783.35 | 1085733 | -3.61% |
| 25 Jan 2024 | 820.90 | 830.00 | 913.70 | 806.00 | 5908270 | -4.52% |
| 24 Jan 2024 | 859.80 | 863.00 | 863.00 | 842.55 | 336373 | -0.44% |
| 23 Jan 2024 | 863.60 | 894.05 | 906.45 | 851.00 | 838140 | -0.99% |
| 20 Jan 2024 | 872.25 | 875.05 | 888.40 | 868.00 | 255128 | -0.53% |
| 19 Jan 2024 | 876.90 | 864.70 | 888.00 | 848.50 | 852386 | 2.42% |
| 18 Jan 2024 | 856.20 | 828.00 | 905.50 | 810.55 | 4190153 | 3.46% |
| 17 Jan 2024 | 827.55 | 839.00 | 858.95 | 824.10 | 890526 | -2.41% |
| 16 Jan 2024 | 848.00 | 792.95 | 894.70 | 789.45 | 5808372 | 6.37% |
| 15 Jan 2024 | 797.20 | 804.80 | 808.00 | 787.05 | 205530 | -0.28% |
| 12 Jan 2024 | 799.45 | 778.70 | 807.00 | 778.30 | 310049 | 2.57% |
| 11 Jan 2024 | 779.45 | 783.00 | 803.45 | 772.60 | 281577 | -0.45% |
| 10 Jan 2024 | 782.95 | 789.00 | 793.85 | 775.10 | 145993 | -0.64% |
| 09 Jan 2024 | 788.00 | 793.00 | 796.30 | 787.00 | 95539 | -0.08% |
| 08 Jan 2024 | 788.65 | 800.00 | 804.35 | 786.00 | 116591 | -1.50% |
| 05 Jan 2024 | 800.65 | 802.00 | 807.00 | 788.30 | 184904 | 0.53% |
| 04 Jan 2024 | 796.45 | 793.00 | 798.85 | 787.95 | 135541 | 1.05% |
| 03 Jan 2024 | 788.15 | 785.10 | 803.95 | 785.10 | 347062 | 1.24% |
| 02 Jan 2024 | 778.50 | 785.90 | 792.90 | 776.00 | 223333 | -0.87% |
| 01 Jan 2024 | 785.30 | 781.90 | 794.90 | 780.90 | 144151 | 0.58% |
| 29 Dec 2023 | 780.75 | 778.00 | 785.40 | 774.00 | 216364 | 0.38% |
| 28 Dec 2023 | 777.80 | 788.00 | 791.95 | 773.10 | 251047 | -1.02% |
| 27 Dec 2023 | 785.85 | 787.45 | 794.60 | 781.00 | 137240 | -0.03% |
| 26 Dec 2023 | 786.10 | 776.80 | 789.50 | 769.35 | 179313 | 1.39% |
| 22 Dec 2023 | 775.35 | 775.20 | 786.85 | 770.00 | 178348 | 0.55% |
| 21 Dec 2023 | 771.10 | 775.00 | 789.70 | 766.35 | 334328 | -1.39% |
| 20 Dec 2023 | 782.00 | 816.80 | 823.00 | 775.00 | 310524 | -3.16% |
| 19 Dec 2023 | 807.55 | 814.00 | 833.00 | 802.35 | 401817 | -0.66% |
| 18 Dec 2023 | 812.95 | 802.50 | 818.70 | 794.10 | 335501 | 1.19% |
| 15 Dec 2023 | 803.40 | 787.00 | 815.00 | 786.00 | 342524 | 2.44% |
| 14 Dec 2023 | 784.30 | 794.65 | 798.80 | 779.65 | 199098 | -0.55% |
| 13 Dec 2023 | 788.65 | 780.05 | 793.95 | 774.35 | 326559 | 1.40% |
| 12 Dec 2023 | 777.75 | 786.55 | 796.50 | 773.00 | 297223 | -1.12% |
| 11 Dec 2023 | 786.55 | 790.40 | 802.25 | 783.90 | 282643 | 0.70% |
| 08 Dec 2023 | 781.05 | 792.00 | 823.20 | 651.10 | 945092 | -1.40% |
| 07 Dec 2023 | 792.15 | 786.05 | 805.10 | 780.50 | 438909 | 0.98% |
| 06 Dec 2023 | 784.50 | 800.00 | 804.50 | 778.65 | 318697 | -1.43% |
| 05 Dec 2023 | 795.90 | 804.00 | 809.00 | 791.95 | 308875 | -0.15% |
| 04 Dec 2023 | 797.10 | 795.00 | 812.85 | 793.70 | 513058 | 2.30% |
| 01 Dec 2023 | 779.15 | 784.00 | 790.00 | 777.00 | 352372 | 0.72% |
| 30 Nov 2023 | 773.60 | 802.00 | 819.80 | 767.00 | 941339 | -3.18% |
| 29 Nov 2023 | 799.00 | 784.70 | 805.95 | 782.50 | 335228 | 2.27% |
| 28 Nov 2023 | 781.30 | 791.75 | 795.20 | 779.00 | 220131 | -0.24% |
| 24 Nov 2023 | 783.20 | 797.00 | 804.85 | 781.55 | 158086 | -1.95% |
| 23 Nov 2023 | 798.75 | 810.00 | 816.45 | 794.00 | 145659 | -1.27% |
| 22 Nov 2023 | 809.00 | 809.25 | 824.75 | 803.40 | 231443 | -0.04% |
| 21 Nov 2023 | 809.35 | 819.10 | 821.10 | 802.00 | 301017 | -1.29% |
| 20 Nov 2023 | 819.95 | 804.05 | 824.80 | 801.20 | 711851 | 1.41% |
| 17 Nov 2023 | 808.55 | 777.10 | 815.75 | 777.10 | 639830 | 4.18% |
| 16 Nov 2023 | 776.10 | 795.00 | 800.00 | 771.20 | 316743 | -1.85% |
| 15 Nov 2023 | 790.70 | 777.00 | 804.00 | 775.50 | 805473 | 1.98% |
| 13 Nov 2023 | 775.35 | 746.05 | 779.30 | 742.50 | 522209 | 3.68% |
| 12 Nov 2023 | 747.85 | 753.00 | 753.00 | 744.35 | 44151 | 0.57% |
| 10 Nov 2023 | 743.60 | 745.25 | 750.80 | 736.80 | 108799 | -0.22% |
| 09 Nov 2023 | 745.25 | 739.60 | 754.70 | 735.80 | 254378 | 1.28% |
| 08 Nov 2023 | 735.80 | 737.50 | 743.95 | 732.50 | 135885 | 0.14% |
| 07 Nov 2023 | 734.80 | 743.00 | 745.00 | 730.90 | 196642 | -1.61% |
| 06 Nov 2023 | 746.80 | 733.95 | 749.90 | 733.95 | 327045 | 2.27% |
| 03 Nov 2023 | 730.25 | 734.80 | 748.00 | 725.30 | 252192 | -0.12% |
| 02 Nov 2023 | 731.10 | 722.80 | 734.90 | 718.65 | 227904 | 2.47% |
| 01 Nov 2023 | 713.50 | 733.00 | 740.00 | 710.00 | 441543 | -3.11% |
| 31 Oct 2023 | 736.40 | 719.95 | 759.00 | 719.95 | 1210210 | 2.75% |
| 30 Oct 2023 | 716.70 | 735.00 | 735.00 | 701.15 | 338438 | -2.73% |
| 27 Oct 2023 | 736.85 | 730.00 | 757.00 | 720.05 | 689104 | 3.29% |
| 26 Oct 2023 | 713.40 | 714.25 | 720.75 | 680.00 | 395691 | 0.26% |
| 25 Oct 2023 | 711.55 | 726.00 | 731.95 | 693.70 | 947961 | -0.49% |
| 23 Oct 2023 | 715.05 | 748.30 | 760.80 | 699.25 | 635022 | -4.30% |
| 20 Oct 2023 | 747.20 | 765.70 | 780.50 | 742.65 | 496254 | -3.33% |
| 19 Oct 2023 | 772.90 | 759.95 | 784.90 | 752.00 | 622517 | 1.50% |
| 18 Oct 2023 | 761.45 | 746.40 | 772.00 | 736.60 | 972493 | 1.99% |
| 17 Oct 2023 | 746.60 | 724.45 | 752.50 | 721.35 | 447093 | 3.59% |
| 16 Oct 2023 | 720.70 | 729.75 | 729.80 | 719.50 | 154160 | -0.76% |
| 13 Oct 2023 | 726.20 | 738.00 | 743.95 | 723.00 | 444032 | -2.05% |
| 12 Oct 2023 | 741.40 | 726.80 | 744.40 | 717.40 | 495084 | 2.21% |
| 11 Oct 2023 | 725.35 | 729.85 | 739.50 | 721.15 | 426096 | -0.22% |
| 10 Oct 2023 | 726.95 | 714.40 | 733.45 | 713.30 | 486083 | 2.24% |
| 09 Oct 2023 | 711.00 | 714.00 | 733.20 | 697.85 | 549023 | -1.30% |
| 06 Oct 2023 | 720.40 | 710.80 | 742.00 | 708.25 | 1180066 | 1.77% |
| 05 Oct 2023 | 707.85 | 728.80 | 730.45 | 703.85 | 546425 | -1.90% |
| 04 Oct 2023 | 721.55 | 738.05 | 757.90 | 717.70 | 1400719 | -2.80% |
| 03 Oct 2023 | 742.30 | 693.80 | 782.40 | 688.95 | 6329148 | 6.94% |
| 29 Sep 2023 | 694.10 | 682.60 | 697.85 | 672.50 | 380599 | 2.06% |
| 28 Sep 2023 | 680.10 | 667.00 | 685.00 | 655.10 | 436821 | 2.73% |
| 27 Sep 2023 | 662.00 | 658.00 | 668.35 | 655.60 | 233157 | 0.99% |
| 26 Sep 2023 | 655.50 | 662.50 | 674.80 | 652.20 | 300979 | -0.67% |
| 25 Sep 2023 | 659.90 | 689.60 | 691.30 | 656.25 | 387910 | -4.11% |
| 22 Sep 2023 | 688.15 | 667.80 | 693.05 | 665.40 | 422744 | 3.73% |
| 21 Sep 2023 | 663.40 | 674.55 | 685.00 | 656.20 | 331911 | -1.65% |
| 20 Sep 2023 | 674.50 | 689.90 | 705.60 | 668.75 | 473157 | -2.23% |
| 18 Sep 2023 | 689.90 | 723.80 | 724.80 | 685.05 | 423806 | -4.12% |
| 15 Sep 2023 | 719.55 | 734.55 | 738.30 | 705.95 | 1250155 | -0.99% |
| 14 Sep 2023 | 726.75 | 693.80 | 739.70 | 675.85 | 1864605 | 6.23% |
| 13 Sep 2023 | 684.10 | 669.00 | 685.70 | 665.25 | 327434 | 2.42% |
| 12 Sep 2023 | 667.95 | 676.00 | 680.00 | 645.55 | 550200 | -0.85% |
| 11 Sep 2023 | 673.70 | 678.05 | 694.00 | 669.10 | 372110 | -0.64% |
| 08 Sep 2023 | 678.05 | 677.50 | 688.40 | 668.00 | 293448 | 0.90% |
| 07 Sep 2023 | 672.00 | 673.00 | 677.75 | 668.40 | 145268 | 0.04% |
| 06 Sep 2023 | 671.70 | 678.90 | 678.90 | 665.00 | 165824 | -0.54% |
| 05 Sep 2023 | 675.35 | 662.50 | 681.05 | 662.50 | 425374 | 1.95% |
| 04 Sep 2023 | 662.45 | 655.00 | 674.70 | 652.35 | 429645 | 1.66% |
| 01 Sep 2023 | 651.65 | 648.00 | 659.90 | 642.00 | 430342 | 0.18% |
| 31 Aug 2023 | 650.45 | 649.50 | 654.90 | 638.30 | 512923 | 0.67% |
| 30 Aug 2023 | 646.15 | 645.80 | 651.45 | 642.60 | 265752 | 0.56% |
| 29 Aug 2023 | 642.55 | 653.80 | 655.35 | 640.10 | 188532 | -1.46% |
| 28 Aug 2023 | 652.05 | 642.50 | 655.00 | 640.20 | 248228 | 1.98% |
| 25 Aug 2023 | 639.40 | 649.15 | 649.95 | 637.00 | 164022 | -1.50% |
| 24 Aug 2023 | 649.15 | 651.80 | 654.90 | 643.25 | 225444 | 0.53% |
| 23 Aug 2023 | 645.75 | 660.90 | 662.75 | 642.30 | 552379 | -1.80% |
| 22 Aug 2023 | 657.60 | 659.95 | 671.15 | 654.05 | 552538 | -0.05% |
| 21 Aug 2023 | 657.90 | 670.00 | 688.00 | 654.00 | 2734618 | 3.55% |
| 18 Aug 2023 | 635.35 | 651.70 | 659.25 | 626.05 | 372907 | -2.52% |
| 17 Aug 2023 | 651.80 | 651.00 | 669.00 | 648.60 | 476860 | 0.12% |
| 16 Aug 2023 | 651.00 | 648.00 | 658.70 | 640.25 | 249677 | 0.33% |
| 14 Aug 2023 | 648.85 | 659.90 | 661.95 | 641.00 | 290119 | -1.64% |
| 11 Aug 2023 | 659.70 | 625.90 | 664.00 | 625.90 | 1087981 | 5.40% |
| 10 Aug 2023 | 625.90 | 634.80 | 638.80 | 618.05 | 178319 | -1.36% |
| 09 Aug 2023 | 634.55 | 638.40 | 639.85 | 628.90 | 164225 | -0.68% |
| 08 Aug 2023 | 638.90 | 629.65 | 642.50 | 624.10 | 415207 | 1.47% |
| 07 Aug 2023 | 629.65 | 617.05 | 632.95 | 613.05 | 280904 | 2.04% |
| 04 Aug 2023 | 617.05 | 613.35 | 628.75 | 613.35 | 421773 | 1.18% |
| 03 Aug 2023 | 609.85 | 609.90 | 619.95 | 604.95 | 334379 | 0.29% |
| 02 Aug 2023 | 608.10 | 629.90 | 629.90 | 598.10 | 441036 | -3.42% |
| 01 Aug 2023 | 629.65 | 638.00 | 645.95 | 628.00 | 420429 | -0.81% |
| 31 Jul 2023 | 634.80 | 619.80 | 639.00 | 618.20 | 504798 | 2.88% |
| 28 Jul 2023 | 617.05 | 641.00 | 647.45 | 610.95 | 696449 | -3.20% |
| 27 Jul 2023 | 637.45 | 657.40 | 664.00 | 632.00 | 384126 | -2.53% |
| 26 Jul 2023 | 654.00 | 682.30 | 682.30 | 650.30 | 1522301 | -4.48% |
| 25 Jul 2023 | 684.65 | 694.00 | 699.00 | 676.95 | 1060725 | -0.67% |
| 24 Jul 2023 | 689.30 | 653.55 | 696.60 | 651.00 | 2331247 | 6.01% |
| 21 Jul 2023 | 650.20 | 646.00 | 652.35 | 639.50 | 375125 | -0.34% |
| 20 Jul 2023 | 652.45 | 640.50 | 655.95 | 637.30 | 584959 | 1.87% |
| 19 Jul 2023 | 640.50 | 634.95 | 642.00 | 629.50 | 290594 | 1.34% |
| 18 Jul 2023 | 632.00 | 644.00 | 644.00 | 625.35 | 458907 | -1.77% |
| 17 Jul 2023 | 643.40 | 623.40 | 644.90 | 621.35 | 990595 | 3.72% |
| 14 Jul 2023 | 620.30 | 624.00 | 627.00 | 616.30 | 300532 | 0.37% |
| 13 Jul 2023 | 618.00 | 618.00 | 629.95 | 609.10 | 806319 | 1.02% |
| 12 Jul 2023 | 611.75 | 607.00 | 621.40 | 607.00 | 631454 | 0.92% |
| 11 Jul 2023 | 606.20 | 604.00 | 631.00 | 602.00 | 1594075 | 0.87% |
| 10 Jul 2023 | 601.00 | 585.00 | 607.95 | 577.85 | 907042 | 3.06% |
| 07 Jul 2023 | 583.15 | 581.00 | 590.20 | 580.00 | 477657 | 0.57% |
| 06 Jul 2023 | 579.85 | 561.40 | 585.00 | 559.00 | 493149 | 3.21% |
| 05 Jul 2023 | 561.80 | 568.60 | 576.00 | 560.10 | 353579 | -0.93% |
| 04 Jul 2023 | 567.05 | 565.70 | 579.00 | 561.20 | 580827 | 0.32% |
| 03 Jul 2023 | 565.25 | 567.40 | 578.65 | 560.60 | 443644 | -0.38% |
| 30 Jun 2023 | 567.40 | 590.85 | 594.90 | 565.20 | 778249 | -3.95% |
| 28 Jun 2023 | 590.75 | 598.60 | 605.10 | 587.10 | 451731 | -0.58% |
| 27 Jun 2023 | 594.20 | 604.00 | 607.00 | 591.25 | 639608 | -1.25% |
| 26 Jun 2023 | 601.75 | 591.90 | 604.00 | 579.15 | 797301 | 2.19% |
| 23 Jun 2023 | 588.85 | 615.00 | 615.00 | 579.20 | 766803 | -3.64% |
| 22 Jun 2023 | 611.10 | 598.00 | 615.00 | 597.15 | 817587 | 1.46% |
| 21 Jun 2023 | 602.30 | 593.60 | 609.10 | 589.90 | 908374 | 2.28% |
| 20 Jun 2023 | 588.85 | 573.40 | 591.00 | 565.55 | 807755 | 3.23% |
| 19 Jun 2023 | 570.40 | 575.70 | 582.50 | 568.05 | 657925 | 0.09% |
| 16 Jun 2023 | 569.90 | 565.00 | 573.95 | 558.60 | 1186360 | 1.55% |
| 15 Jun 2023 | 561.20 | 572.00 | 576.80 | 558.00 | 611209 | -1.43% |
| 14 Jun 2023 | 569.35 | 579.00 | 579.70 | 564.55 | 568669 | -1.09% |
| 13 Jun 2023 | 575.60 | 568.00 | 583.05 | 561.35 | 1430380 | 2.94% |
| 12 Jun 2023 | 559.15 | 537.00 | 568.40 | 528.05 | 1097269 | 4.50% |
| 09 Jun 2023 | 535.05 | 547.00 | 548.40 | 533.25 | 348443 | -1.83% |
| 08 Jun 2023 | 545.00 | 547.90 | 551.00 | 540.10 | 496753 | -0.32% |
| 07 Jun 2023 | 546.75 | 537.90 | 549.00 | 535.10 | 685284 | 2.07% |
| 06 Jun 2023 | 535.65 | 535.40 | 547.85 | 529.75 | 1280519 | 0.04% |
| 05 Jun 2023 | 535.45 | 539.00 | 544.40 | 530.00 | 809407 | 0.95% |
| 02 Jun 2023 | 530.40 | 536.70 | 537.95 | 525.10 | 698176 | -1.17% |
| 01 Jun 2023 | 536.70 | 516.00 | 543.70 | 515.00 | 3477369 | 6.22% |
| 31 May 2023 | 505.25 | 484.80 | 508.20 | 480.35 | 1186701 | 4.57% |
| 30 May 2023 | 483.15 | 481.70 | 486.00 | 476.20 | 406017 | 0.54% |
| 29 May 2023 | 480.55 | 473.50 | 489.95 | 472.80 | 697854 | 1.42% |
| 26 May 2023 | 473.80 | 463.70 | 475.50 | 462.00 | 465991 | 2.89% |
| 25 May 2023 | 460.50 | 469.90 | 469.90 | 455.40 | 388476 | -1.59% |
| 24 May 2023 | 467.95 | 471.25 | 474.70 | 465.10 | 242144 | -0.86% |
| 23 May 2023 | 472.00 | 473.00 | 478.80 | 467.50 | 258084 | -0.51% |
| 22 May 2023 | 474.40 | 468.00 | 476.80 | 467.95 | 387420 | 1.87% |
| 19 May 2023 | 465.70 | 475.55 | 475.55 | 461.05 | 928184 | -3.06% |
| 18 May 2023 | 480.40 | 470.10 | 484.45 | 466.85 | 860612 | 2.50% |
| 17 May 2023 | 468.70 | 474.90 | 479.55 | 466.05 | 367656 | -0.78% |
| 16 May 2023 | 472.40 | 478.35 | 481.90 | 470.50 | 901565 | -1.24% |
| 15 May 2023 | 478.35 | 471.00 | 482.50 | 461.05 | 667321 | 1.94% |
| 12 May 2023 | 469.25 | 470.00 | 480.90 | 467.55 | 301232 | -0.77% |
| 11 May 2023 | 472.90 | 465.65 | 476.00 | 465.60 | 377740 | 1.97% |
| 10 May 2023 | 463.75 | 470.00 | 470.15 | 460.30 | 541869 | -1.25% |
| 09 May 2023 | 469.60 | 475.00 | 478.45 | 464.75 | 1206348 | -3.48% |
| 08 May 2023 | 486.55 | 481.00 | 488.40 | 475.00 | 427837 | 2.01% |
| 05 May 2023 | 476.95 | 496.15 | 499.70 | 473.50 | 648783 | -3.39% |
| 04 May 2023 | 493.70 | 485.95 | 496.25 | 476.45 | 1335767 | 1.74% |
| 03 May 2023 | 485.25 | 456.50 | 491.50 | 454.05 | 1539637 | 5.92% |
| 02 May 2023 | 458.15 | 445.95 | 464.80 | 445.90 | 700851 | 2.75% |
| 28 Apr 2023 | 445.90 | 446.00 | 452.00 | 441.10 | 450528 | -0.02% |
| 27 Apr 2023 | 446.00 | 428.00 | 449.00 | 428.00 | 508536 | 1.93% |
| 26 Apr 2023 | 437.55 | 444.00 | 444.55 | 436.05 | 441452 | -1.61% |
| 25 Apr 2023 | 444.70 | 432.00 | 447.50 | 429.40 | 1122903 | 3.70% |
| 24 Apr 2023 | 428.85 | 432.00 | 435.95 | 426.15 | 1002282 | 0.16% |
| 21 Apr 2023 | 428.15 | 434.70 | 439.35 | 426.00 | 1743748 | 0.38% |
| 20 Apr 2023 | 426.55 | 420.15 | 431.00 | 417.40 | 1530782 | 2.20% |
| 19 Apr 2023 | 417.35 | 418.00 | 424.35 | 412.85 | 1321714 | 1.10% |
| 18 Apr 2023 | 412.80 | 413.75 | 422.50 | 409.05 | 1826880 | 0.30% |
| 17 Apr 2023 | 411.55 | 423.45 | 428.00 | 407.00 | 1248554 | -2.81% |
| 13 Apr 2023 | 423.45 | 430.00 | 441.95 | 406.70 | 3559599 | -3.51% |
| 12 Apr 2023 | 438.85 | 443.75 | 450.00 | 437.75 | 537447 | -1.17% |
| 11 Apr 2023 | 444.05 | 448.10 | 453.50 | 442.00 | 416771 | -1.38% |
| 10 Apr 2023 | 450.25 | 459.45 | 460.85 | 445.65 | 556332 | -1.88% |
| 06 Apr 2023 | 458.90 | 466.85 | 473.95 | 455.10 | 1406123 | -0.92% |
| 05 Apr 2023 | 463.15 | 447.05 | 479.45 | 445.15 | 3349342 | 3.38% |
| 03 Apr 2023 | 448.00 | 434.83 | 455.37 | 426.17 | 2238601 | 5.41% |
| 31 Mar 2023 | 425.01 | 409.98 | 457.02 | 406.67 | 5866126 | 5.72% |
| 29 Mar 2023 | 402.03 | 401.70 | 411.47 | 392.63 | 954272 | 0.08% |
| 28 Mar 2023 | 401.70 | 391.80 | 408.24 | 384.55 | 765409 | 3.55% |
| 27 Mar 2023 | 387.91 | 409.98 | 411.01 | 383.06 | 826345 | -5.70% |
| 24 Mar 2023 | 411.35 | 424.80 | 426.87 | 406.75 | 415720 | -2.74% |
| 23 Mar 2023 | 422.94 | 418.26 | 433.17 | 415.16 | 605022 | 0.65% |
| 22 Mar 2023 | 420.21 | 416.60 | 425.43 | 416.60 | 387125 | 1.27% |
| 21 Mar 2023 | 414.95 | 422.90 | 426.13 | 413.29 | 418815 | -1.39% |
| 20 Mar 2023 | 420.79 | 418.84 | 427.12 | 405.96 | 1090585 | -0.06% |
| 17 Mar 2023 | 421.04 | 415.36 | 425.63 | 410.85 | 1055201 | 2.09% |
| 16 Mar 2023 | 412.42 | 432.71 | 435.24 | 409.77 | 1465740 | -4.66% |
| 15 Mar 2023 | 432.59 | 443.94 | 450.31 | 428.61 | 1961037 | -0.01% |
| 14 Mar 2023 | 432.63 | 487.17 | 490.07 | 424.89 | 2364651 | -10.72% |
| 13 Mar 2023 | 484.60 | 506.88 | 511.81 | 481.70 | 1016371 | -3.66% |
| 10 Mar 2023 | 503.03 | 515.21 | 520.67 | 498.60 | 775889 | -3.90% |
| 09 Mar 2023 | 523.45 | 519.31 | 542.33 | 511.56 | 2884172 | 1.36% |
| 08 Mar 2023 | 516.41 | 484.52 | 520.55 | 479.80 | 2385756 | 6.09% |
| 06 Mar 2023 | 486.76 | 487.83 | 494.46 | 483.40 | 302344 | 0.39% |
| 03 Mar 2023 | 484.89 | 490.07 | 495.29 | 482.95 | 352006 | -0.64% |
| 02 Mar 2023 | 488.00 | 496.86 | 498.02 | 484.52 | 271812 | -1.63% |
| 01 Mar 2023 | 496.07 | 500.01 | 504.90 | 493.01 | 616501 | 0.29% |
| 28 Feb 2023 | 494.62 | 478.06 | 500.09 | 474.29 | 623901 | 3.47% |
| 27 Feb 2023 | 478.02 | 482.04 | 484.52 | 472.93 | 412533 | -0.76% |
| 24 Feb 2023 | 481.70 | 489.99 | 497.77 | 478.68 | 478551 | -1.49% |
| 23 Feb 2023 | 488.99 | 484.02 | 494.21 | 476.49 | 580984 | 1.06% |
| 22 Feb 2023 | 483.86 | 471.85 | 487.01 | 465.26 | 1036433 | 2.37% |
| 21 Feb 2023 | 472.64 | 482.37 | 483.73 | 468.95 | 375547 | -1.75% |
| 20 Feb 2023 | 481.08 | 491.77 | 497.73 | 477.56 | 659760 | -2.17% |
| 17 Feb 2023 | 491.77 | 493.22 | 506.76 | 487.17 | 2110168 | 1.28% |
| 16 Feb 2023 | 485.56 | 470.44 | 494.46 | 465.89 | 781062 | 3.91% |
| 15 Feb 2023 | 467.29 | 473.26 | 474.54 | 464.64 | 215189 | -1.41% |
| 14 Feb 2023 | 473.96 | 470.81 | 480.38 | 469.98 | 373773 | 0.66% |
| 13 Feb 2023 | 470.85 | 470.44 | 478.72 | 465.47 | 536540 | 0.15% |
| 10 Feb 2023 | 470.15 | 480.38 | 482.82 | 465.47 | 463835 | -2.93% |
| 09 Feb 2023 | 484.35 | 485.02 | 488.12 | 466.92 | 798447 | 0.37% |
| 08 Feb 2023 | 482.57 | 462.24 | 488.41 | 462.24 | 1278672 | 4.63% |
| 07 Feb 2023 | 461.21 | 447.87 | 467.96 | 447.87 | 951998 | 3.16% |
| 06 Feb 2023 | 447.08 | 446.42 | 456.73 | 444.10 | 278877 | 0.21% |
| 03 Feb 2023 | 446.13 | 455.45 | 462.16 | 437.52 | 470859 | -1.06% |
| 02 Feb 2023 | 450.89 | 443.94 | 462.12 | 443.94 | 485575 | 0.99% |
| 01 Feb 2023 | 446.46 | 465.47 | 471.27 | 419.30 | 889479 | -2.74% |
| 31 Jan 2023 | 459.05 | 440.87 | 463.65 | 435.57 | 719717 | 4.96% |
| 30 Jan 2023 | 437.35 | 438.84 | 451.68 | 432.01 | 510004 | -1.02% |
| 27 Jan 2023 | 441.87 | 455.45 | 459.22 | 431.55 | 961470 | -2.96% |
| 25 Jan 2023 | 455.37 | 462.03 | 470.44 | 448.20 | 1459754 | -1.18% |
| 24 Jan 2023 | 460.83 | 440.13 | 466.22 | 436.57 | 2310930 | 4.82% |
| 23 Jan 2023 | 439.63 | 447.66 | 450.31 | 435.24 | 511732 | -1.32% |
| 20 Jan 2023 | 445.51 | 450.11 | 457.06 | 443.36 | 635400 | -0.89% |
| 19 Jan 2023 | 449.53 | 453.46 | 461.91 | 445.59 | 533825 | -1.63% |
| 18 Jan 2023 | 456.98 | 453.13 | 463.86 | 449.24 | 1007782 | 1.11% |
| 17 Jan 2023 | 451.97 | 472.10 | 473.26 | 448.24 | 1126948 | -3.99% |
| 16 Jan 2023 | 470.73 | 479.47 | 482.86 | 467.96 | 936758 | -2.05% |
| 13 Jan 2023 | 480.59 | 486.59 | 497.36 | 476.24 | 1994667 | -1.29% |
| 12 Jan 2023 | 486.88 | 471.68 | 491.97 | 462.74 | 3489590 | 3.56% |
| 11 Jan 2023 | 470.15 | 461.00 | 475.62 | 455.53 | 1684055 | 1.98% |
| 10 Jan 2023 | 461.04 | 470.36 | 474.08 | 456.77 | 1245317 | -2.08% |
| 09 Jan 2023 | 470.81 | 458.84 | 479.97 | 452.43 | 2929685 | 3.52% |
| 06 Jan 2023 | 454.79 | 464.31 | 471.27 | 450.89 | 1491978 | -2.40% |
| 05 Jan 2023 | 465.97 | 461.66 | 477.89 | 454.62 | 2913217 | 1.20% |
| 04 Jan 2023 | 460.46 | 472.10 | 475.78 | 456.90 | 1872703 | -2.99% |
| 03 Jan 2023 | 474.66 | 474.58 | 482.78 | 460.67 | 3762484 | -0.01% |
| 02 Jan 2023 | 474.71 | 443.11 | 479.55 | 439.80 | 7671040 | 7.42% |
| 30 Dec 2022 | 441.91 | 419.92 | 447.75 | 417.35 | 2743286 | 6.08% |
| 29 Dec 2022 | 416.60 | 414.95 | 420.58 | 407.66 | 1099293 | -0.09% |
| 28 Dec 2022 | 416.98 | 418.30 | 428.95 | 410.52 | 1498794 | -1.20% |
| 27 Dec 2022 | 422.03 | 407.78 | 424.97 | 401.24 | 1684961 | 4.47% |
| 26 Dec 2022 | 403.97 | 392.09 | 420.99 | 386.04 | 2173049 | 4.00% |
| 23 Dec 2022 | 388.44 | 418.68 | 420.75 | 380.99 | 2123917 | -7.92% |
| 22 Dec 2022 | 421.86 | 408.32 | 434.00 | 385.96 | 4687032 | 4.25% |
| 21 Dec 2022 | 404.68 | 439.51 | 439.51 | 397.56 | 2403030 | -7.92% |
| 20 Dec 2022 | 439.51 | 420.75 | 449.73 | 409.40 | 5454183 | 4.73% |
| 19 Dec 2022 | 419.67 | 389.27 | 423.64 | 381.65 | 3280122 | 8.40% |
| 16 Dec 2022 | 387.16 | 406.71 | 411.14 | 384.10 | 1718287 | -5.86% |
| 15 Dec 2022 | 411.26 | 397.56 | 429.69 | 397.56 | 6526489 | 3.22% |
| 14 Dec 2022 | 398.42 | 369.23 | 404.10 | 367.95 | 5071891 | 8.58% |
| 13 Dec 2022 | 366.95 | 355.56 | 369.44 | 354.86 | 495015 | 3.68% |
| 12 Dec 2022 | 353.91 | 352.17 | 355.31 | 348.11 | 110257 | 0.47% |
| 09 Dec 2022 | 352.25 | 361.94 | 362.23 | 348.85 | 262702 | -2.26% |
| 08 Dec 2022 | 360.41 | 360.28 | 363.97 | 352.00 | 255577 | 0.43% |
| 07 Dec 2022 | 358.88 | 364.18 | 366.83 | 356.18 | 191961 | -0.92% |
| 06 Dec 2022 | 362.23 | 370.89 | 371.47 | 360.86 | 221654 | -1.89% |
| 05 Dec 2022 | 369.19 | 371.38 | 372.87 | 367.03 | 311120 | -0.11% |
| 02 Dec 2022 | 369.60 | 368.57 | 371.76 | 364.43 | 230818 | 0.71% |
| 01 Dec 2022 | 366.99 | 378.51 | 380.16 | 363.43 | 585907 | -1.08% |
| 30 Nov 2022 | 371.01 | 363.76 | 376.02 | 363.76 | 817163 | 2.48% |
| 29 Nov 2022 | 362.02 | 367.70 | 367.86 | 359.66 | 219165 | -1.18% |
| 28 Nov 2022 | 366.33 | 364.43 | 371.05 | 364.43 | 282766 | -0.35% |
| 25 Nov 2022 | 367.61 | 365.17 | 376.31 | 363.51 | 805266 | 1.16% |
| 24 Nov 2022 | 363.39 | 349.56 | 366.08 | 348.81 | 705208 | 4.40% |
| 23 Nov 2022 | 348.07 | 348.27 | 351.55 | 347.03 | 109547 | 0.27% |
| 22 Nov 2022 | 347.12 | 347.03 | 353.16 | 345.87 | 228310 | 0.45% |
| 21 Nov 2022 | 345.58 | 348.19 | 352.00 | 343.72 | 232004 | -0.26% |
| 18 Nov 2022 | 346.49 | 347.03 | 353.58 | 345.00 | 195563 | -0.16% |
| 17 Nov 2022 | 347.03 | 347.03 | 352.00 | 344.63 | 125326 | -0.26% |
| 16 Nov 2022 | 347.94 | 349.93 | 351.75 | 343.89 | 121404 | -0.14% |
| 15 Nov 2022 | 348.44 | 355.48 | 356.14 | 346.99 | 115251 | -1.50% |
| 14 Nov 2022 | 353.74 | 349.43 | 354.78 | 348.94 | 159063 | 1.53% |
| 11 Nov 2022 | 348.40 | 352.33 | 355.89 | 343.72 | 165607 | 0.04% |
| 10 Nov 2022 | 348.27 | 353.99 | 355.89 | 345.46 | 165784 | -1.58% |
| 09 Nov 2022 | 353.87 | 358.63 | 359.41 | 352.04 | 161402 | -1.16% |
| 07 Nov 2022 | 358.01 | 358.63 | 360.04 | 354.49 | 220855 | 0.34% |
| 04 Nov 2022 | 356.81 | 349.85 | 363.35 | 349.85 | 412371 | 1.99% |
| 03 Nov 2022 | 349.85 | 350.14 | 355.23 | 347.86 | 274218 | -0.19% |
| 02 Nov 2022 | 350.51 | 361.86 | 361.86 | 348.81 | 302565 | -3.15% |
| 01 Nov 2022 | 361.90 | 366.25 | 366.25 | 358.13 | 329450 | -0.69% |
| 31 Oct 2022 | 364.43 | 373.29 | 374.36 | 361.57 | 376544 | -1.86% |
| 28 Oct 2022 | 371.34 | 379.33 | 381.74 | 365.67 | 2000748 | -1.01% |
| 27 Oct 2022 | 375.11 | 360.86 | 380.99 | 358.63 | 1892128 | 5.03% |
| 25 Oct 2022 | 357.14 | 360.86 | 362.77 | 354.82 | 285666 | -0.68% |
| 24 Oct 2022 | 359.58 | 356.68 | 361.11 | 355.31 | 165535 | 1.52% |
| 21 Oct 2022 | 354.20 | 368.57 | 371.47 | 347.16 | 1424151 | -3.69% |
| 20 Oct 2022 | 367.78 | 350.35 | 370.22 | 345.38 | 2875916 | 4.43% |
| 19 Oct 2022 | 352.17 | 329.23 | 354.90 | 329.23 | 3035291 | 8.03% |
| 18 Oct 2022 | 326.00 | 323.26 | 329.52 | 321.65 | 189428 | 1.37% |
| 17 Oct 2022 | 321.61 | 325.08 | 326.33 | 317.88 | 97983 | -0.56% |
| 14 Oct 2022 | 323.43 | 325.17 | 329.72 | 319.33 | 89988 | 0.23% |
| 13 Oct 2022 | 322.68 | 323.68 | 327.03 | 317.55 | 167453 | 0.05% |
| 12 Oct 2022 | 322.52 | 318.87 | 323.76 | 315.31 | 197036 | 0.83% |
| 11 Oct 2022 | 319.87 | 334.32 | 338.29 | 314.86 | 193235 | -4.79% |
| 10 Oct 2022 | 335.98 | 338.09 | 342.89 | 332.79 | 165084 | -1.53% |
| 07 Oct 2022 | 341.19 | 333.78 | 343.47 | 331.30 | 296962 | 2.51% |
| 06 Oct 2022 | 332.83 | 330.47 | 339.50 | 330.01 | 170777 | 1.44% |
| 04 Oct 2022 | 328.11 | 331.21 | 333.04 | 326.41 | 141192 | 1.28% |
| 03 Oct 2022 | 323.97 | 322.19 | 329.64 | 320.53 | 177973 | -0.30% |
| 30 Sep 2022 | 324.96 | 312.33 | 327.15 | 308.44 | 379825 | 4.57% |
| 29 Sep 2022 | 310.76 | 314.94 | 319.70 | 308.27 | 219718 | -0.71% |
| 28 Sep 2022 | 312.99 | 316.59 | 323.55 | 310.67 | 271415 | -3.66% |
| 27 Sep 2022 | 324.88 | 316.39 | 328.36 | 315.15 | 471993 | 3.04% |
| 26 Sep 2022 | 315.31 | 335.02 | 335.02 | 311.42 | 552784 | -5.88% |
| 23 Sep 2022 | 335.02 | 347.99 | 352.00 | 333.78 | 405224 | -2.99% |
| 22 Sep 2022 | 345.33 | 346.20 | 353.74 | 340.82 | 411551 | -0.50% |
| 21 Sep 2022 | 347.07 | 358.50 | 362.52 | 344.55 | 662484 | -3.19% |
| 20 Sep 2022 | 358.50 | 370.22 | 376.02 | 357.10 | 1194488 | -2.69% |
| 19 Sep 2022 | 368.40 | 344.13 | 371.38 | 341.48 | 3720656 | 8.22% |
| 16 Sep 2022 | 340.41 | 342.02 | 351.01 | 332.99 | 1694691 | -0.66% |
| 15 Sep 2022 | 342.68 | 337.92 | 345.38 | 329.89 | 1098961 | 1.92% |
| 14 Sep 2022 | 336.22 | 328.40 | 343.72 | 325.83 | 2235331 | 0.85% |
| 13 Sep 2022 | 333.37 | 309.76 | 335.44 | 309.18 | 2779243 | 8.16% |
| 12 Sep 2022 | 308.23 | 308.69 | 311.00 | 306.45 | 162440 | -0.15% |
| 09 Sep 2022 | 308.69 | 309.93 | 311.09 | 305.62 | 272584 | 0.60% |
| 08 Sep 2022 | 306.86 | 310.13 | 313.49 | 304.83 | 259974 | -0.24% |
| 07 Sep 2022 | 307.61 | 304.67 | 313.90 | 303.22 | 349082 | 0.96% |
| 06 Sep 2022 | 304.67 | 312.99 | 315.35 | 303.14 | 595877 | -2.09% |
| 05 Sep 2022 | 311.17 | 317.80 | 324.71 | 309.76 | 665173 | -1.09% |
| 02 Sep 2022 | 314.61 | 300.11 | 320.53 | 300.11 | 1830629 | 5.47% |
| 01 Sep 2022 | 298.29 | 290.30 | 300.65 | 289.84 | 463812 | 2.92% |
| 30 Aug 2022 | 289.84 | 289.55 | 292.20 | 286.74 | 447823 | 0.63% |
| 29 Aug 2022 | 288.02 | 286.61 | 292.33 | 286.61 | 189651 | -2.07% |
| 26 Aug 2022 | 294.11 | 300.32 | 301.40 | 293.61 | 232877 | -1.18% |
| 25 Aug 2022 | 297.63 | 302.31 | 308.27 | 296.34 | 255774 | -1.06% |
| 24 Aug 2022 | 300.82 | 296.92 | 303.92 | 295.60 | 219458 | 1.79% |
| 23 Aug 2022 | 295.52 | 292.37 | 298.41 | 291.17 | 104656 | 0.85% |
| 22 Aug 2022 | 293.03 | 298.12 | 298.12 | 292.04 | 136493 | -1.72% |
| 19 Aug 2022 | 298.17 | 303.43 | 304.34 | 296.34 | 219423 | -1.73% |
| 18 Aug 2022 | 303.43 | 307.69 | 308.89 | 302.31 | 193330 | -0.90% |
| 17 Aug 2022 | 306.20 | 310.51 | 313.07 | 305.37 | 401998 | -0.81% |
| 16 Aug 2022 | 308.69 | 302.72 | 313.70 | 299.41 | 603317 | 1.91% |
| 12 Aug 2022 | 302.89 | 289.76 | 305.95 | 286.65 | 1895623 | 5.03% |
| 11 Aug 2022 | 288.39 | 291.71 | 292.74 | 287.40 | 613357 | -0.40% |
| 10 Aug 2022 | 289.55 | 289.88 | 296.68 | 288.06 | 281782 | 0.40% |
| 08 Aug 2022 | 288.39 | 287.32 | 291.50 | 283.71 | 153841 | 0.84% |
| 05 Aug 2022 | 285.99 | 287.48 | 290.55 | 285.74 | 111926 | -0.25% |
| 04 Aug 2022 | 286.70 | 288.97 | 293.20 | 282.84 | 117256 | -0.46% |
| 03 Aug 2022 | 288.02 | 290.75 | 291.54 | 286.57 | 84575 | -0.66% |
| 02 Aug 2022 | 289.93 | 293.03 | 293.20 | 288.27 | 207729 | -0.30% |
| 01 Aug 2022 | 290.80 | 291.87 | 294.52 | 288.77 | 209719 | -0.20% |
| 29 Jul 2022 | 291.37 | 290.01 | 294.03 | 286.94 | 247785 | -0.13% |
| 28 Jul 2022 | 291.75 | 288.64 | 296.10 | 287.98 | 144973 | 1.76% |
| 27 Jul 2022 | 286.70 | 289.88 | 289.88 | 283.92 | 92570 | -1.34% |
| 26 Jul 2022 | 290.59 | 296.72 | 298.12 | 289.14 | 108545 | -1.78% |
| 25 Jul 2022 | 295.85 | 298.99 | 300.65 | 293.20 | 129797 | -0.58% |
| 22 Jul 2022 | 297.59 | 296.18 | 302.06 | 295.76 | 332923 | 0.96% |
| 21 Jul 2022 | 294.77 | 296.92 | 299.37 | 292.37 | 257644 | -0.75% |
| 20 Jul 2022 | 297.01 | 286.99 | 302.31 | 284.17 | 1315850 | 6.00% |
| 19 Jul 2022 | 280.19 | 278.95 | 281.52 | 277.34 | 158078 | -0.10% |
| 18 Jul 2022 | 280.48 | 279.08 | 282.97 | 275.56 | 102438 | 2.08% |
| 15 Jul 2022 | 274.77 | 275.89 | 276.55 | 272.91 | 54177 | 0.06% |
| 14 Jul 2022 | 274.60 | 279.95 | 281.52 | 273.32 | 88959 | -1.61% |
| 13 Jul 2022 | 279.08 | 281.31 | 284.33 | 276.63 | 58605 | -0.70% |
| 12 Jul 2022 | 281.06 | 281.31 | 284.91 | 279.20 | 132613 | 0.43% |
| 11 Jul 2022 | 279.86 | 277.13 | 281.35 | 273.40 | 156253 | 1.01% |
| 08 Jul 2022 | 277.05 | 279.03 | 279.70 | 275.39 | 70078 | 0.30% |
| 07 Jul 2022 | 276.22 | 274.64 | 278.21 | 273.15 | 92166 | 1.29% |
| 06 Jul 2022 | 272.70 | 272.49 | 274.60 | 268.43 | 80795 | 0.12% |
| 05 Jul 2022 | 272.37 | 273.48 | 278.21 | 271.66 | 116190 | -0.29% |
| 04 Jul 2022 | 273.15 | 272.82 | 276.34 | 270.13 | 62330 | 0.52% |
| 01 Jul 2022 | 271.75 | 272.95 | 272.95 | 268.89 | 59692 | -0.67% |
| 30 Jun 2022 | 273.57 | 274.89 | 279.12 | 271.29 | 76763 | -0.51% |
| 29 Jun 2022 | 274.98 | 271.83 | 278.91 | 271.37 | 110320 | 0.21% |
| 28 Jun 2022 | 274.40 | 271.17 | 277.05 | 270.01 | 93088 | 1.04% |
| 27 Jun 2022 | 271.58 | 275.64 | 277.42 | 270.09 | 98203 | -0.04% |
| 24 Jun 2022 | 271.70 | 272.41 | 274.60 | 270.01 | 96487 | 0.80% |
| 23 Jun 2022 | 269.55 | 272.41 | 275.35 | 267.94 | 99817 | 0.26% |
| 22 Jun 2022 | 268.85 | 268.72 | 275.35 | 267.07 | 121149 | -0.01% |
| 21 Jun 2022 | 268.89 | 271.21 | 274.52 | 264.62 | 212539 | 0.54% |
| 20 Jun 2022 | 267.44 | 276.84 | 278.04 | 263.42 | 125592 | -3.40% |
| 17 Jun 2022 | 276.84 | 274.98 | 278.95 | 267.85 | 168480 | 0.05% |
| 16 Jun 2022 | 276.71 | 286.53 | 288.68 | 273.44 | 229345 | -2.31% |
| 15 Jun 2022 | 283.26 | 291.54 | 296.51 | 281.68 | 427673 | -0.41% |
| 14 Jun 2022 | 284.42 | 291.79 | 298.99 | 282.51 | 261361 | -2.82% |
| 13 Jun 2022 | 292.66 | 296.92 | 301.44 | 289.06 | 806556 | -4.36% |
| 10 Jun 2022 | 305.99 | 322.27 | 335.19 | 303.47 | 4209595 | -7.04% |
| 09 Jun 2022 | 329.18 | 285.33 | 338.75 | 281.93 | 3702632 | 15.13% |
| 08 Jun 2022 | 285.91 | 282.47 | 293.53 | 281.60 | 1447131 | 4.59% |
| 07 Jun 2022 | 273.36 | 273.15 | 275.80 | 271.00 | 65513 | 0.08% |
| 06 Jun 2022 | 273.15 | 269.22 | 276.38 | 267.98 | 59033 | 0.12% |
| 03 Jun 2022 | 272.82 | 273.77 | 277.46 | 271.25 | 149085 | 0.43% |
| 02 Jun 2022 | 271.66 | 271.62 | 273.24 | 269.39 | 64185 | -0.08% |
| 01 Jun 2022 | 271.87 | 271.41 | 273.73 | 269.43 | 60960 | 0.92% |
| 31 May 2022 | 269.39 | 278.29 | 283.05 | 266.69 | 232471 | -3.24% |
| 30 May 2022 | 278.41 | 278.58 | 281.10 | 276.51 | 50710 | 1.39% |
| 27 May 2022 | 274.60 | 271.00 | 278.25 | 268.39 | 59312 | 1.33% |
| 26 May 2022 | 271.00 | 268.76 | 272.70 | 261.72 | 57900 | 1.52% |
| 25 May 2022 | 266.94 | 278.08 | 281.64 | 265.87 | 65118 | -3.88% |
| 24 May 2022 | 277.71 | 284.09 | 287.36 | 273.32 | 61074 | -2.25% |
| 23 May 2022 | 284.09 | 281.77 | 289.06 | 278.45 | 90888 | 1.51% |
| 20 May 2022 | 279.86 | 279.41 | 282.97 | 276.63 | 86158 | 2.01% |
| 19 May 2022 | 274.35 | 277.46 | 290.75 | 272.57 | 247160 | -2.76% |
| 18 May 2022 | 282.14 | 284.83 | 287.81 | 280.44 | 74928 | 0.07% |
| 17 May 2022 | 281.93 | 279.12 | 283.67 | 275.93 | 73265 | 2.45% |
| 16 May 2022 | 275.18 | 267.07 | 277.46 | 265.45 | 100098 | 4.60% |
| 13 May 2022 | 263.09 | 264.54 | 274.98 | 260.48 | 185406 | 1.55% |
| 12 May 2022 | 259.07 | 270.83 | 270.83 | 257.96 | 168723 | -4.53% |
| 11 May 2022 | 271.37 | 281.60 | 284.83 | 266.11 | 161646 | -2.98% |
| 10 May 2022 | 279.70 | 285.74 | 289.72 | 275.80 | 123213 | -0.81% |
| 09 May 2022 | 281.97 | 285.74 | 287.28 | 279.95 | 172790 | -2.13% |
| 06 May 2022 | 288.10 | 296.34 | 296.51 | 285.74 | 165720 | -3.45% |
| 05 May 2022 | 298.41 | 305.37 | 305.37 | 297.42 | 97733 | -0.04% |
| 04 May 2022 | 298.54 | 310.55 | 312.95 | 297.34 | 335884 | -3.14% |
| 02 May 2022 | 308.23 | 310.59 | 311.34 | 305.12 | 189128 | -1.52% |
| 29 Apr 2022 | 312.99 | 326.99 | 326.99 | 310.59 | 300635 | -2.98% |
| 28 Apr 2022 | 322.60 | 323.84 | 326.74 | 320.61 | 127464 | 0.32% |
| 27 Apr 2022 | 321.56 | 325.17 | 327.07 | 317.01 | 132902 | -1.15% |
| 26 Apr 2022 | 325.29 | 323.26 | 330.47 | 323.26 | 120524 | 1.17% |
| 25 Apr 2022 | 321.52 | 326.53 | 326.53 | 320.53 | 100743 | -1.60% |
| 22 Apr 2022 | 326.74 | 327.11 | 330.63 | 325.50 | 87763 | -0.35% |
| 21 Apr 2022 | 327.90 | 327.57 | 339.00 | 326.58 | 139766 | 0.52% |
| 20 Apr 2022 | 326.20 | 330.88 | 335.27 | 323.84 | 222390 | -0.61% |
| 19 Apr 2022 | 328.19 | 332.62 | 339.16 | 322.48 | 233377 | -1.23% |
| 18 Apr 2022 | 332.29 | 338.75 | 338.75 | 329.23 | 303353 | -2.70% |
| 13 Apr 2022 | 341.52 | 318.62 | 353.33 | 318.00 | 2151596 | 6.94% |
| 12 Apr 2022 | 319.37 | 331.50 | 335.98 | 313.74 | 419070 | -3.79% |
| 11 Apr 2022 | 331.96 | 343.22 | 345.71 | 329.68 | 273427 | -3.37% |
| 08 Apr 2022 | 343.55 | 345.71 | 345.71 | 340.49 | 191885 | 0.34% |
| 07 Apr 2022 | 342.39 | 337.88 | 347.86 | 331.30 | 377267 | 1.25% |
| 06 Apr 2022 | 338.17 | 337.92 | 340.86 | 336.02 | 168634 | -0.27% |
| 05 Apr 2022 | 339.08 | 342.06 | 344.13 | 335.44 | 400873 | 0.18% |
| 04 Apr 2022 | 338.46 | 328.73 | 347.86 | 326.66 | 812930 | 4.30% |
| 01 Apr 2022 | 324.50 | 311.42 | 325.33 | 311.38 | 245725 | 3.97% |
| 31 Mar 2022 | 312.12 | 311.71 | 318.83 | 310.67 | 358739 | -1.18% |
| 30 Mar 2022 | 315.85 | 310.51 | 318.83 | 308.02 | 318024 | 2.76% |
| 29 Mar 2022 | 307.36 | 314.57 | 318.00 | 306.45 | 372647 | -1.63% |
| 28 Mar 2022 | 312.45 | 319.25 | 321.65 | 309.76 | 400495 | -2.13% |
| 25 Mar 2022 | 319.25 | 326.33 | 330.38 | 317.67 | 291467 | -1.12% |
| 24 Mar 2022 | 322.85 | 324.42 | 327.90 | 321.85 | 491385 | -0.26% |
| 23 Mar 2022 | 323.68 | 332.79 | 332.83 | 321.44 | 255452 | -1.75% |
| 22 Mar 2022 | 329.43 | 331.96 | 333.49 | 326.16 | 548932 | -0.34% |
| 21 Mar 2022 | 330.55 | 336.97 | 336.97 | 328.85 | 235599 | -0.81% |
| 17 Mar 2022 | 333.24 | 332.54 | 338.79 | 331.38 | 296116 | 1.23% |
| 16 Mar 2022 | 329.18 | 332.04 | 334.11 | 327.90 | 271064 | 0.38% |
| 15 Mar 2022 | 327.94 | 335.44 | 340.45 | 326.16 | 252719 | -2.20% |
| 14 Mar 2022 | 335.31 | 337.92 | 342.89 | 333.57 | 211807 | -0.27% |
| 11 Mar 2022 | 336.22 | 343.72 | 346.04 | 333.78 | 303673 | -2.05% |
| 10 Mar 2022 | 343.26 | 356.97 | 359.46 | 340.41 | 575061 | -1.35% |
| 09 Mar 2022 | 347.94 | 349.93 | 355.31 | 346.20 | 425699 | 0.42% |
| 08 Mar 2022 | 346.49 | 356.43 | 360.28 | 339.83 | 327941 | -1.77% |
| 07 Mar 2022 | 352.75 | 333.74 | 359.46 | 329.56 | 1251063 | 5.71% |
| 04 Mar 2022 | 333.70 | 332.54 | 336.43 | 326.33 | 203476 | -1.31% |
| 03 Mar 2022 | 338.13 | 338.34 | 343.10 | 336.39 | 169809 | 1.08% |
| 02 Mar 2022 | 334.53 | 335.44 | 345.38 | 330.63 | 405667 | -0.56% |
| 28 Feb 2022 | 336.43 | 326.33 | 341.23 | 326.33 | 423094 | 1.39% |
| 25 Feb 2022 | 331.83 | 321.48 | 337.59 | 321.32 | 234443 | 4.62% |
| 24 Feb 2022 | 317.17 | 313.90 | 324.38 | 313.24 | 440770 | -5.11% |
| 23 Feb 2022 | 334.24 | 336.27 | 342.81 | 331.30 | 247416 | 0.64% |
| 22 Feb 2022 | 332.12 | 342.89 | 343.47 | 328.85 | 392610 | -4.84% |
| 21 Feb 2022 | 349.02 | 371.05 | 372.71 | 345.29 | 508870 | -6.41% |
| 18 Feb 2022 | 372.92 | 356.97 | 376.02 | 353.66 | 915437 | 3.39% |
| 17 Feb 2022 | 360.70 | 366.08 | 371.88 | 352.08 | 969024 | -0.68% |
| 16 Feb 2022 | 363.18 | 332.12 | 386.79 | 331.30 | 2003934 | 10.45% |
| 15 Feb 2022 | 328.81 | 330.47 | 333.78 | 318.00 | 214345 | 0.72% |
| 14 Feb 2022 | 326.45 | 337.42 | 342.02 | 323.47 | 230794 | -5.80% |
| 11 Feb 2022 | 346.54 | 352.83 | 353.66 | 345.91 | 118739 | -2.45% |
| 10 Feb 2022 | 355.23 | 352.75 | 363.72 | 349.77 | 234590 | 1.25% |
| 09 Feb 2022 | 350.84 | 349.85 | 355.03 | 348.85 | 90091 | 0.68% |
| 08 Feb 2022 | 348.48 | 354.65 | 360.53 | 344.13 | 178930 | -2.33% |
| 07 Feb 2022 | 356.81 | 368.57 | 372.63 | 354.49 | 230811 | -1.63% |
| 04 Feb 2022 | 362.73 | 365.25 | 376.19 | 361.78 | 293708 | -0.49% |
| 03 Feb 2022 | 364.51 | 369.40 | 374.36 | 358.50 | 278831 | -1.32% |
| 02 Feb 2022 | 369.40 | 368.57 | 375.40 | 364.51 | 227602 | 1.34% |
| 01 Feb 2022 | 364.51 | 361.36 | 366.50 | 351.17 | 247813 | 1.02% |
| 31 Jan 2022 | 360.82 | 364.38 | 368.32 | 358.59 | 193315 | 1.49% |
| 28 Jan 2022 | 355.52 | 355.31 | 366.79 | 353.53 | 310815 | 1.60% |
| 27 Jan 2022 | 349.93 | 331.38 | 357.80 | 331.38 | 394862 | 0.99% |
| 25 Jan 2022 | 346.49 | 351.22 | 359.33 | 345.75 | 514776 | -4.79% |
| 24 Jan 2022 | 363.93 | 370.31 | 379.09 | 363.93 | 210562 | -4.99% |
| 21 Jan 2022 | 383.06 | 388.53 | 392.25 | 383.06 | 477096 | -4.99% |
| 20 Jan 2022 | 403.19 | 403.52 | 407.45 | 397.76 | 196682 | 0.94% |
| 19 Jan 2022 | 399.42 | 403.85 | 408.70 | 395.86 | 341531 | -1.73% |
| 18 Jan 2022 | 406.46 | 426.96 | 428.86 | 404.72 | 467033 | -4.59% |
| 17 Jan 2022 | 426.01 | 435.61 | 442.03 | 423.64 | 363502 | -1.87% |
| 14 Jan 2022 | 434.12 | 421.57 | 438.14 | 421.57 | 543986 | 3.08% |
| 13 Jan 2022 | 421.16 | 414.95 | 433.54 | 412.88 | 2627792 | 2.00% |
| 12 Jan 2022 | 412.92 | 403.35 | 417.76 | 402.23 | 645645 | 2.79% |
| 11 Jan 2022 | 401.70 | 405.01 | 405.38 | 398.47 | 121288 | -0.09% |
| 10 Jan 2022 | 402.07 | 400.04 | 405.63 | 395.53 | 160821 | 1.82% |
| 07 Jan 2022 | 394.90 | 399.21 | 404.18 | 393.25 | 209233 | -1.50% |
| 06 Jan 2022 | 400.91 | 405.01 | 406.25 | 400.04 | 154133 | -1.11% |
| 05 Jan 2022 | 405.42 | 405.09 | 424.27 | 399.21 | 372208 | -0.09% |
| 04 Jan 2022 | 405.80 | 407.49 | 410.35 | 400.25 | 140434 | -0.14% |
| 03 Jan 2022 | 406.38 | 413.66 | 413.79 | 404.18 | 127289 | -0.95% |
| 31 Dec 2021 | 410.27 | 401.70 | 413.08 | 400.87 | 181110 | 2.05% |
| 30 Dec 2021 | 402.03 | 408.32 | 408.32 | 398.88 | 90194 | -0.76% |
| 29 Dec 2021 | 405.09 | 415.78 | 415.78 | 401.78 | 120908 | -1.67% |
| 28 Dec 2021 | 411.97 | 412.46 | 415.20 | 407.25 | 141444 | 1.16% |
| 27 Dec 2021 | 407.25 | 410.81 | 410.81 | 400.87 | 88604 | -0.96% |
| 24 Dec 2021 | 411.18 | 427.29 | 427.29 | 407.78 | 122525 | -2.51% |
| 23 Dec 2021 | 421.78 | 430.68 | 432.30 | 419.21 | 230234 | -2.42% |
| 22 Dec 2021 | 432.22 | 418.68 | 434.87 | 414.53 | 328219 | 4.36% |
| 21 Dec 2021 | 414.16 | 405.84 | 426.17 | 397.56 | 349686 | 2.04% |
| 20 Dec 2021 | 405.88 | 409.19 | 417.76 | 405.88 | 159585 | -4.99% |
| 17 Dec 2021 | 427.21 | 442.28 | 444.97 | 427.21 | 363878 | -4.99% |
| 16 Dec 2021 | 449.65 | 455.53 | 455.53 | 434.54 | 257885 | -1.69% |
| 15 Dec 2021 | 457.40 | 471.60 | 473.50 | 449.94 | 194048 | -3.42% |
| 14 Dec 2021 | 473.59 | 465.14 | 480.34 | 461.16 | 181557 | 1.03% |
| 13 Dec 2021 | 468.78 | 484.52 | 488.66 | 461.08 | 371881 | -2.85% |
| 10 Dec 2021 | 482.53 | 485.93 | 487.05 | 474.58 | 480732 | -0.94% |
| 09 Dec 2021 | 487.09 | 467.96 | 494.17 | 467.96 | 1213463 | 3.49% |
| 08 Dec 2021 | 470.65 | 486.18 | 492.80 | 462.16 | 386743 | -0.94% |
| 07 Dec 2021 | 475.12 | 448.91 | 475.12 | 448.91 | 921574 | 5.00% |
| 06 Dec 2021 | 452.51 | 470.44 | 471.85 | 450.56 | 244935 | -4.10% |
| 03 Dec 2021 | 471.85 | 488.25 | 491.56 | 465.10 | 497926 | -3.02% |
| 02 Dec 2021 | 486.55 | 479.55 | 499.01 | 465.93 | 747863 | 1.59% |
| 01 Dec 2021 | 478.93 | 470.44 | 478.93 | 445.80 | 1353691 | 4.99% |
| 30 Nov 2021 | 456.15 | 453.05 | 456.15 | 447.29 | 459483 | 4.99% |
| 29 Nov 2021 | 434.45 | 434.45 | 434.45 | 434.45 | 79145 | 4.99% |
| 26 Nov 2021 | 413.79 | 407.49 | 413.79 | 395.07 | 1095334 | 4.99% |
| 25 Nov 2021 | 394.12 | 380.16 | 394.24 | 372.79 | 456814 | 4.96% |
| 24 Nov 2021 | 375.48 | 387.53 | 387.53 | 374.41 | 86543 | -2.20% |
| 23 Nov 2021 | 383.93 | 376.85 | 385.96 | 368.65 | 97561 | 1.80% |
| 22 Nov 2021 | 377.14 | 372.79 | 387.62 | 366.99 | 137676 | -0.55% |
| 18 Nov 2021 | 379.21 | 382.65 | 385.50 | 376.85 | 64184 | -1.07% |
| 17 Nov 2021 | 383.31 | 385.96 | 388.44 | 381.90 | 50380 | -1.00% |
| 16 Nov 2021 | 387.20 | 392.59 | 394.24 | 385.13 | 103149 | -0.37% |
| 15 Nov 2021 | 388.65 | 388.82 | 391.30 | 385.13 | 82228 | 1.38% |
| 12 Nov 2021 | 383.35 | 380.99 | 395.07 | 375.77 | 317846 | 0.82% |
| 11 Nov 2021 | 380.24 | 389.23 | 389.52 | 377.39 | 160297 | -1.82% |
| 10 Nov 2021 | 387.29 | 396.69 | 396.69 | 385.13 | 195699 | -0.97% |
| 09 Nov 2021 | 391.09 | 397.56 | 397.56 | 385.13 | 185257 | -1.06% |
| 08 Nov 2021 | 395.28 | 412.13 | 412.13 | 393.46 | 252948 | -2.54% |
| 04 Nov 2021 | 405.59 | 409.15 | 409.15 | 401.28 | 41153 | 0.68% |
| 03 Nov 2021 | 402.86 | 424.14 | 426.54 | 401.99 | 311880 | -4.79% |
| 02 Nov 2021 | 423.11 | 409.11 | 423.77 | 406.00 | 302778 | 4.83% |
| 01 Nov 2021 | 403.60 | 407.49 | 409.48 | 397.97 | 100883 | 0.92% |
| 29 Oct 2021 | 399.92 | 404.18 | 416.77 | 396.73 | 341475 | -2.85% |
| 28 Oct 2021 | 411.64 | 420.08 | 424.18 | 406.25 | 388502 | -2.01% |
| 27 Oct 2021 | 420.08 | 445.59 | 446.50 | 419.54 | 353424 | -4.88% |
| 26 Oct 2021 | 441.62 | 445.59 | 445.59 | 423.69 | 262258 | 0.86% |
| 25 Oct 2021 | 437.85 | 453.63 | 453.63 | 416.23 | 303021 | 1.34% |
| 22 Oct 2021 | 432.05 | 409.40 | 442.86 | 409.40 | 1514077 | 0.26% |
| 21 Oct 2021 | 430.93 | 430.93 | 430.93 | 430.93 | 66528 | -5.00% |
| 20 Oct 2021 | 453.59 | 459.67 | 472.10 | 453.59 | 450390 | -5.00% |
| 19 Oct 2021 | 477.44 | 477.44 | 477.44 | 477.44 | 55176 | -4.99% |
| 18 Oct 2021 | 502.53 | 502.53 | 502.53 | 502.53 | 77624 | -5.00% |
| 14 Oct 2021 | 528.96 | 540.01 | 540.01 | 525.60 | 82872 | -1.64% |
| 13 Oct 2021 | 537.78 | 534.21 | 546.64 | 531.90 | 95150 | 0.61% |
| 12 Oct 2021 | 534.50 | 535.58 | 538.36 | 532.19 | 53755 | -0.20% |
| 11 Oct 2021 | 535.58 | 542.50 | 542.50 | 533.39 | 61538 | -0.42% |
| 08 Oct 2021 | 537.82 | 540.84 | 544.98 | 533.84 | 95928 | 0.72% |
| 07 Oct 2021 | 533.97 | 541.67 | 542.37 | 530.07 | 70575 | 0.68% |
| 06 Oct 2021 | 530.36 | 530.07 | 542.91 | 528.00 | 82548 | -1.29% |
| 05 Oct 2021 | 537.28 | 526.51 | 546.64 | 521.79 | 94788 | 2.05% |
| 04 Oct 2021 | 526.51 | 524.48 | 533.88 | 519.60 | 66214 | 0.40% |
| 01 Oct 2021 | 524.40 | 515.08 | 536.70 | 509.82 | 70948 | 1.81% |
| 30 Sep 2021 | 515.08 | 517.65 | 520.96 | 509.78 | 88866 | -0.11% |
| 29 Sep 2021 | 515.66 | 523.36 | 528.33 | 509.37 | 137315 | -1.47% |
| 28 Sep 2021 | 523.36 | 539.18 | 544.36 | 521.58 | 119505 | -2.90% |
| 27 Sep 2021 | 538.98 | 546.64 | 554.34 | 528.87 | 73263 | -0.82% |
| 24 Sep 2021 | 543.41 | 555.75 | 558.57 | 540.84 | 55818 | -2.13% |
| 23 Sep 2021 | 555.21 | 551.61 | 559.06 | 545.15 | 185653 | 1.63% |
| 22 Sep 2021 | 546.31 | 539.18 | 559.85 | 526.93 | 284790 | 2.45% |
| 21 Sep 2021 | 533.22 | 529.25 | 542.33 | 521.79 | 35826 | 0.46% |
| 20 Sep 2021 | 530.78 | 544.98 | 544.98 | 528.54 | 53435 | -3.00% |
| 17 Sep 2021 | 547.18 | 532.72 | 552.27 | 517.65 | 178966 | 3.96% |
| 16 Sep 2021 | 526.35 | 535.83 | 535.83 | 521.79 | 58257 | -0.27% |
| 15 Sep 2021 | 527.80 | 529.83 | 534.01 | 524.28 | 63351 | 0.50% |
| 14 Sep 2021 | 525.19 | 533.39 | 542.50 | 509.66 | 114536 | -0.38% |
| 13 Sep 2021 | 527.17 | 541.67 | 542.50 | 525.68 | 105501 | 0.52% |
| 09 Sep 2021 | 524.44 | 531.81 | 540.84 | 521.46 | 63022 | -1.61% |
| 08 Sep 2021 | 533.01 | 542.37 | 542.50 | 531.73 | 24269 | -1.25% |
| 07 Sep 2021 | 539.76 | 544.15 | 544.15 | 530.90 | 32186 | 0.73% |
| 06 Sep 2021 | 535.83 | 538.36 | 543.33 | 534.71 | 28294 | 0.21% |
| 03 Sep 2021 | 534.71 | 540.84 | 548.29 | 532.56 | 28335 | -1.10% |
| 02 Sep 2021 | 540.68 | 538.36 | 551.61 | 538.36 | 20717 | -1.40% |
| 01 Sep 2021 | 548.34 | 559.06 | 559.06 | 540.84 | 36444 | 0.68% |
| 31 Aug 2021 | 544.61 | 534.30 | 553.26 | 530.07 | 60578 | 1.69% |
| 30 Aug 2021 | 535.58 | 549.79 | 549.79 | 534.21 | 45843 | -0.64% |
| 27 Aug 2021 | 539.02 | 558.23 | 559.06 | 530.07 | 29513 | 0.16% |
| 26 Aug 2021 | 538.15 | 548.29 | 559.89 | 534.21 | 23174 | -2.45% |
| 25 Aug 2021 | 551.69 | 532.56 | 559.06 | 532.56 | 71271 | 3.59% |
| 24 Aug 2021 | 532.56 | 509.37 | 538.36 | 509.37 | 48864 | -0.56% |
| 23 Aug 2021 | 535.58 | 556.95 | 559.89 | 529.12 | 64463 | -3.84% |
| 20 Aug 2021 | 556.95 | 560.72 | 566.56 | 537.24 | 74019 | -1.51% |
| 18 Aug 2021 | 565.48 | 560.72 | 569.83 | 560.72 | 24047 | 1.10% |
| 17 Aug 2021 | 559.35 | 561.55 | 571.24 | 554.92 | 36309 | -0.15% |
| 16 Aug 2021 | 560.18 | 558.65 | 573.97 | 549.95 | 38630 | -0.25% |
| 13 Aug 2021 | 561.59 | 578.73 | 583.91 | 558.28 | 63340 | -2.56% |
| 12 Aug 2021 | 576.33 | 573.22 | 582.25 | 554.09 | 47818 | 0.54% |
| 11 Aug 2021 | 573.22 | 573.47 | 583.83 | 563.20 | 48861 | -0.07% |
| 10 Aug 2021 | 573.64 | 556.66 | 598.69 | 548.29 | 139410 | 0.60% |
| 09 Aug 2021 | 570.20 | 593.85 | 593.85 | 555.09 | 87850 | -2.41% |
| 06 Aug 2021 | 584.28 | 602.96 | 607.93 | 579.77 | 50286 | -3.27% |
| 05 Aug 2021 | 604.04 | 624.24 | 624.24 | 596.33 | 178097 | 1.60% |
| 04 Aug 2021 | 594.55 | 575.21 | 594.55 | 558.23 | 70409 | 4.99% |
| 03 Aug 2021 | 566.27 | 571.49 | 574.05 | 554.92 | 31339 | 0.62% |
| 02 Aug 2021 | 562.79 | 567.34 | 567.34 | 554.92 | 20719 | 1.31% |
| 30 Jul 2021 | 555.50 | 566.85 | 573.14 | 550.78 | 40040 | -0.75% |
| 29 Jul 2021 | 559.72 | 555.83 | 573.97 | 552.44 | 25089 | -0.58% |
| 28 Jul 2021 | 563.00 | 567.59 | 573.14 | 550.78 | 28735 | -0.06% |
| 27 Jul 2021 | 563.33 | 570.24 | 579.77 | 559.06 | 27225 | -1.21% |
| 26 Jul 2021 | 570.24 | 578.94 | 578.94 | 563.20 | 34657 | -0.27% |
| 23 Jul 2021 | 571.78 | 589.71 | 589.71 | 563.20 | 46420 | -3.29% |
| 22 Jul 2021 | 591.24 | 578.94 | 595.92 | 563.20 | 67851 | 4.17% |
| 20 Jul 2021 | 567.55 | 581.26 | 595.50 | 561.55 | 65770 | -2.36% |
| 19 Jul 2021 | 581.26 | 597.16 | 602.88 | 577.28 | 62768 | -2.66% |
| 16 Jul 2021 | 597.12 | 602.96 | 615.34 | 593.85 | 38417 | -1.13% |
| 15 Jul 2021 | 603.95 | 612.90 | 635.34 | 600.47 | 48569 | -0.80% |
| 14 Jul 2021 | 608.84 | 617.04 | 626.15 | 602.96 | 60152 | -0.63% |
| 13 Jul 2021 | 612.73 | 621.18 | 645.70 | 596.33 | 122223 | -2.00% |
| 12 Jul 2021 | 625.24 | 646.03 | 649.67 | 617.04 | 173908 | -0.40% |
| 09 Jul 2021 | 627.72 | 603.79 | 627.72 | 600.76 | 163168 | 4.99% |
| 08 Jul 2021 | 597.87 | 569.83 | 597.87 | 569.83 | 241190 | 5.00% |
| 07 Jul 2021 | 569.42 | 574.80 | 576.46 | 563.45 | 236683 | -0.38% |
| 06 Jul 2021 | 571.57 | 583.08 | 589.38 | 565.73 | 53753 | -1.56% |
| 05 Jul 2021 | 580.60 | 578.94 | 592.19 | 575.63 | 124615 | 1.19% |
| 02 Jul 2021 | 573.76 | 559.10 | 578.11 | 555.83 | 48643 | 2.21% |
| 01 Jul 2021 | 561.38 | 571.49 | 571.49 | 551.65 | 41393 | -0.82% |
| 30 Jun 2021 | 566.02 | 569.00 | 571.65 | 550.78 | 94462 | 0.93% |
| 29 Jun 2021 | 560.80 | 589.00 | 589.00 | 559.56 | 125675 | -4.79% |
| 28 Jun 2021 | 589.00 | 599.98 | 602.67 | 578.94 | 117857 | 1.93% |
| 25 Jun 2021 | 577.82 | 554.96 | 577.82 | 554.96 | 177117 | 5.00% |
| 24 Jun 2021 | 550.32 | 550.16 | 578.03 | 550.16 | 190170 | -4.97% |
| 23 Jun 2021 | 579.11 | 579.11 | 579.11 | 579.11 | 90456 | -4.99% |
| 22 Jun 2021 | 609.54 | 552.44 | 609.54 | 552.44 | 293207 | 4.99% |
| 21 Jun 2021 | 580.55 | 580.55 | 580.55 | 580.55 | 58538 | -5.00% |
| 18 Jun 2021 | 611.08 | 633.52 | 650.00 | 597.20 | 227217 | -1.59% |
| 17 Jun 2021 | 620.93 | 581.42 | 620.93 | 581.42 | 200314 | 5.00% |
| 16 Jun 2021 | 591.36 | 579.31 | 640.27 | 579.31 | 588919 | -3.02% |
| 15 Jun 2021 | 609.79 | 612.98 | 637.74 | 609.79 | 176041 | -5.00% |
| 14 Jun 2021 | 641.89 | 641.89 | 661.76 | 641.89 | 296045 | -5.00% |
| 11 Jun 2021 | 675.64 | 676.38 | 704.00 | 666.73 | 88567 | -0.11% |
| 10 Jun 2021 | 676.38 | 666.90 | 682.35 | 639.61 | 1453268 | 0.73% |
| 09 Jun 2021 | 671.45 | 703.18 | 723.01 | 671.16 | 1072574 | -4.95% |
| 08 Jun 2021 | 706.45 | 745.17 | 766.12 | 693.53 | 4202821 | -3.23% |
| 07 Jun 2021 | 730.01 | 730.01 | 730.01 | 720.57 | 748392 | 5.00% |
| 04 Jun 2021 | 695.27 | 695.27 | 695.27 | 670.87 | 1069940 | 10.00% |
| 03 Jun 2021 | 632.07 | 616.09 | 632.07 | 600.47 | 2168061 | 10.00% |
| 02 Jun 2021 | 574.63 | 574.63 | 574.63 | 539.39 | 4035732 | 10.00% |
| 01 Jun 2021 | 522.41 | 522.41 | 522.41 | 522.41 | 412628 | 19.99% |
| 31 May 2021 | 435.36 | 366.08 | 435.36 | 366.08 | 2386983 | 20.00% |
| 28 May 2021 | 362.81 | 356.14 | 367.74 | 355.85 | 738488 | 2.00% |
| 27 May 2021 | 355.69 | 354.49 | 358.63 | 351.01 | 704390 | 0.88% |
| 26 May 2021 | 352.58 | 339.41 | 355.85 | 336.85 | 615212 | 5.45% |
| 25 May 2021 | 334.36 | 354.57 | 360.28 | 332.58 | 929251 | -5.26% |
| 24 May 2021 | 352.91 | 347.03 | 356.14 | 346.16 | 745035 | 2.61% |
| 21 May 2021 | 343.93 | 323.88 | 348.69 | 323.88 | 1994738 | 5.72% |
| 20 May 2021 | 325.33 | 326.99 | 328.48 | 322.31 | 158631 | -0.46% |
| 19 May 2021 | 326.82 | 324.59 | 329.89 | 323.10 | 213475 | 1.56% |
| 18 May 2021 | 321.81 | 319.45 | 331.05 | 319.45 | 401366 | 0.75% |
| 17 May 2021 | 319.41 | 320.53 | 323.30 | 317.22 | 149212 | 0.81% |
| 14 May 2021 | 316.84 | 323.84 | 329.23 | 310.38 | 311526 | -1.50% |
| 12 May 2021 | 321.65 | 306.45 | 330.22 | 306.45 | 826077 | 4.38% |
| 11 May 2021 | 308.15 | 303.51 | 320.03 | 300.03 | 354262 | 1.53% |
| 10 May 2021 | 303.51 | 307.07 | 308.52 | 302.47 | 139421 | -0.33% |
| 07 May 2021 | 304.50 | 304.63 | 305.62 | 301.73 | 80439 | 1.00% |
| 06 May 2021 | 301.48 | 302.72 | 307.07 | 298.21 | 122257 | 1.48% |
| 05 May 2021 | 297.09 | 301.52 | 303.34 | 296.10 | 204113 | -1.48% |
| 04 May 2021 | 301.56 | 307.94 | 310.42 | 300.65 | 179098 | -1.57% |
| 03 May 2021 | 306.37 | 308.19 | 308.19 | 301.48 | 74545 | -0.66% |
| 30 Apr 2021 | 308.40 | 310.84 | 310.84 | 304.79 | 111750 | -0.78% |
| 29 Apr 2021 | 310.84 | 312.78 | 318.00 | 309.43 | 163715 | -0.62% |
| 28 Apr 2021 | 312.78 | 311.34 | 319.70 | 306.66 | 419403 | 0.14% |
| 27 Apr 2021 | 312.33 | 307.86 | 313.45 | 306.45 | 160004 | 2.63% |
| 26 Apr 2021 | 304.34 | 296.22 | 315.77 | 296.22 | 152187 | 2.74% |
| 23 Apr 2021 | 296.22 | 298.12 | 302.93 | 294.85 | 92831 | -0.28% |
| 22 Apr 2021 | 297.05 | 302.31 | 302.31 | 289.88 | 112655 | -0.39% |
| 20 Apr 2021 | 298.21 | 295.68 | 303.14 | 295.68 | 137453 | 0.38% |
| 19 Apr 2021 | 297.09 | 302.31 | 302.64 | 295.23 | 145973 | -4.19% |
| 16 Apr 2021 | 310.09 | 304.79 | 318.04 | 304.79 | 203485 | 1.74% |
| 15 Apr 2021 | 304.79 | 304.96 | 312.21 | 298.33 | 117746 | -1.35% |
| 13 Apr 2021 | 308.97 | 303.14 | 312.21 | 303.14 | 151701 | 2.12% |
| 12 Apr 2021 | 302.56 | 326.99 | 326.99 | 299.91 | 266768 | -8.32% |
| 09 Apr 2021 | 330.01 | 324.67 | 337.92 | 323.80 | 387728 | 2.15% |
| 08 Apr 2021 | 323.06 | 318.04 | 326.16 | 317.92 | 136805 | 1.63% |
| 07 Apr 2021 | 317.88 | 319.33 | 321.73 | 315.68 | 134304 | 0.05% |
| 06 Apr 2021 | 317.71 | 316.14 | 322.02 | 314.48 | 122621 | 1.03% |
| 05 Apr 2021 | 314.48 | 326.24 | 326.33 | 309.97 | 170921 | -3.40% |
| 01 Apr 2021 | 325.54 | 314.61 | 327.98 | 312.45 | 279533 | 4.84% |
| 31 Mar 2021 | 310.51 | 318.04 | 323.43 | 308.56 | 220893 | -1.68% |
| 30 Mar 2021 | 315.81 | 314.73 | 317.88 | 308.31 | 202616 | 2.43% |
| 26 Mar 2021 | 308.31 | 310.59 | 312.04 | 305.08 | 246277 | 0.55% |
| 25 Mar 2021 | 306.61 | 318.54 | 318.54 | 304.13 | 276648 | -4.12% |
| 24 Mar 2021 | 319.78 | 329.23 | 330.05 | 318.04 | 216158 | -3.18% |
| 23 Mar 2021 | 330.30 | 326.74 | 338.46 | 319.99 | 320010 | 1.55% |
| 22 Mar 2021 | 325.25 | 323.18 | 328.19 | 319.04 | 201618 | 0.20% |
| 19 Mar 2021 | 324.59 | 310.63 | 330.01 | 295.76 | 419250 | 2.25% |
| 18 Mar 2021 | 317.46 | 314.73 | 323.01 | 309.89 | 378805 | 2.50% |
| 17 Mar 2021 | 309.72 | 335.02 | 337.22 | 306.57 | 536362 | -6.91% |
| 16 Mar 2021 | 332.70 | 340.41 | 342.77 | 328.02 | 230186 | -2.07% |
| 15 Mar 2021 | 339.74 | 350.93 | 350.93 | 336.27 | 216598 | -2.77% |
| 12 Mar 2021 | 349.43 | 353.66 | 356.56 | 345.38 | 188694 | -0.39% |
| 10 Mar 2021 | 350.80 | 352.17 | 356.93 | 349.64 | 176491 | 0.39% |
| 09 Mar 2021 | 349.43 | 355.31 | 359.99 | 347.03 | 221491 | -1.30% |
| 08 Mar 2021 | 354.03 | 357.39 | 363.68 | 352.33 | 216123 | -0.85% |
| 05 Mar 2021 | 357.05 | 358.71 | 370.22 | 354.49 | 465288 | -0.42% |
| 04 Mar 2021 | 358.55 | 356.14 | 366.08 | 353.82 | 373496 | -0.17% |
| 03 Mar 2021 | 359.17 | 366.00 | 369.93 | 355.56 | 567858 | -1.17% |
| 02 Mar 2021 | 363.43 | 359.70 | 372.13 | 359.46 | 296826 | 1.46% |
| 01 Mar 2021 | 358.21 | 366.99 | 370.93 | 356.14 | 357684 | -1.76% |
| 26 Feb 2021 | 364.63 | 370.89 | 376.64 | 361.20 | 362464 | -3.57% |
| 25 Feb 2021 | 378.13 | 380.82 | 387.95 | 376.10 | 865290 | 1.52% |
| 24 Feb 2021 | 372.46 | 357.14 | 374.78 | 357.14 | 563406 | 4.67% |
| 23 Feb 2021 | 355.85 | 351.92 | 362.77 | 345.25 | 568340 | 1.28% |
| 22 Feb 2021 | 351.34 | 361.98 | 376.35 | 343.97 | 1285165 | -4.56% |
| 19 Feb 2021 | 368.11 | 373.54 | 391.43 | 358.46 | 2189990 | -1.55% |
| 18 Feb 2021 | 373.91 | 361.73 | 393.41 | 360.78 | 3953460 | 4.38% |
| 17 Feb 2021 | 358.21 | 343.72 | 365.25 | 342.89 | 4444231 | 5.53% |
| 16 Feb 2021 | 339.45 | 309.35 | 346.20 | 308.52 | 4229518 | 10.45% |
| 15 Feb 2021 | 307.32 | 296.68 | 313.78 | 289.22 | 1082966 | 4.11% |
| 12 Feb 2021 | 295.18 | 297.01 | 299.57 | 292.04 | 213725 | -0.34% |
| 11 Feb 2021 | 296.18 | 301.40 | 301.40 | 292.58 | 102474 | 0.16% |
| 10 Feb 2021 | 295.72 | 292.49 | 298.21 | 290.84 | 134606 | 1.16% |
| 09 Feb 2021 | 292.33 | 295.68 | 295.97 | 291.54 | 123124 | -0.88% |
| 08 Feb 2021 | 294.94 | 300.40 | 301.31 | 293.49 | 137199 | -1.03% |
| 05 Feb 2021 | 298.00 | 301.48 | 306.45 | 295.39 | 212629 | -0.39% |
| 04 Feb 2021 | 299.16 | 297.63 | 303.96 | 296.30 | 175600 | 0.97% |
| 03 Feb 2021 | 296.30 | 289.88 | 302.31 | 289.88 | 237339 | 2.42% |
| 02 Feb 2021 | 289.30 | 282.80 | 295.81 | 282.47 | 270893 | 3.30% |
| 01 Feb 2021 | 280.07 | 279.32 | 288.14 | 275.68 | 502468 | 0.84% |
| 29 Jan 2021 | 277.75 | 290.55 | 290.84 | 275.47 | 199097 | -1.93% |
| 28 Jan 2021 | 283.22 | 274.98 | 285.66 | 269.22 | 477259 | -3.14% |
| 27 Jan 2021 | 292.41 | 298.66 | 298.66 | 290.80 | 136985 | -2.31% |
| 25 Jan 2021 | 299.33 | 309.76 | 309.76 | 295.56 | 139358 | -1.85% |
| 22 Jan 2021 | 304.96 | 310.51 | 311.83 | 300.28 | 227847 | -0.77% |
| 21 Jan 2021 | 307.32 | 310.59 | 314.65 | 303.30 | 343030 | -0.38% |
| 20 Jan 2021 | 308.48 | 299.66 | 311.79 | 298.95 | 721337 | 4.05% |
| 19 Jan 2021 | 296.47 | 291.13 | 299.70 | 291.08 | 206390 | 2.01% |
| 18 Jan 2021 | 290.63 | 299.04 | 304.79 | 288.23 | 244592 | -3.47% |
| 15 Jan 2021 | 301.07 | 306.53 | 307.98 | 298.99 | 140137 | -1.76% |
| 14 Jan 2021 | 306.45 | 313.07 | 313.07 | 305.79 | 175400 | -1.62% |
| 13 Jan 2021 | 311.50 | 311.42 | 317.22 | 303.30 | 616043 | 1.90% |
| 12 Jan 2021 | 305.70 | 305.00 | 312.25 | 301.48 | 226601 | 0.73% |
| 11 Jan 2021 | 303.47 | 313.07 | 313.07 | 301.48 | 285648 | -2.49% |
| 08 Jan 2021 | 311.21 | 314.73 | 319.04 | 307.57 | 300646 | -0.30% |
| 07 Jan 2021 | 312.16 | 306.45 | 317.96 | 306.16 | 607236 | 2.89% |
| 06 Jan 2021 | 303.38 | 307.19 | 313.07 | 301.52 | 241176 | -1.23% |
| 05 Jan 2021 | 307.15 | 309.43 | 309.47 | 302.35 | 135729 | -0.74% |
| 04 Jan 2021 | 309.43 | 305.62 | 311.71 | 305.62 | 206769 | 1.65% |
| 01 Jan 2021 | 304.42 | 303.92 | 306.32 | 298.17 | 134958 | 0.86% |
| 31 Dec 2020 | 301.81 | 299.41 | 308.93 | 296.55 | 356691 | 2.06% |
| 30 Dec 2020 | 295.72 | 298.17 | 300.36 | 294.11 | 81832 | -1.30% |
| 29 Dec 2020 | 299.62 | 296.51 | 302.80 | 295.85 | 176228 | 1.53% |
| 28 Dec 2020 | 295.10 | 294.85 | 298.91 | 293.94 | 98006 | 0.42% |
| 24 Dec 2020 | 293.86 | 293.40 | 298.58 | 289.26 | 141481 | 0.16% |
| 23 Dec 2020 | 293.40 | 284.83 | 296.51 | 280.19 | 195537 | 5.04% |
| 22 Dec 2020 | 279.32 | 276.63 | 285.74 | 263.01 | 283807 | 0.45% |
| 21 Dec 2020 | 278.08 | 294.85 | 299.66 | 273.36 | 318788 | -8.45% |
| 18 Dec 2020 | 303.76 | 307.90 | 310.92 | 300.61 | 177707 | -1.91% |
| 17 Dec 2020 | 309.68 | 314.11 | 315.56 | 308.19 | 143070 | -0.92% |
| 16 Dec 2020 | 312.54 | 314.48 | 318.67 | 311.42 | 481203 | 0.20% |
| 15 Dec 2020 | 311.92 | 310.59 | 314.65 | 308.27 | 127505 | 0.48% |
| 14 Dec 2020 | 310.42 | 315.52 | 315.52 | 308.93 | 150344 | -0.86% |
| 11 Dec 2020 | 313.12 | 310.96 | 316.39 | 307.69 | 151205 | 0.69% |
| 10 Dec 2020 | 310.96 | 312.25 | 314.11 | 308.15 | 114853 | -0.56% |
| 09 Dec 2020 | 312.70 | 315.52 | 318.04 | 311.42 | 155952 | -0.33% |
| 08 Dec 2020 | 313.74 | 313.53 | 319.66 | 305.62 | 269724 | 0.07% |
| 07 Dec 2020 | 313.53 | 313.90 | 315.56 | 312.16 | 179505 | 0.09% |
| 04 Dec 2020 | 313.24 | 318.67 | 318.67 | 309.35 | 227228 | -0.86% |
| 03 Dec 2020 | 315.97 | 311.42 | 322.89 | 294.03 | 739757 | 1.61% |
| 02 Dec 2020 | 310.96 | 313.53 | 316.14 | 306.45 | 233713 | -0.32% |
| 01 Dec 2020 | 311.96 | 314.73 | 316.26 | 311.34 | 149889 | -0.48% |
| 27 Nov 2020 | 313.45 | 314.73 | 317.96 | 309.80 | 275213 | -0.43% |
| 26 Nov 2020 | 314.81 | 307.28 | 318.29 | 304.21 | 259884 | 2.34% |
| 25 Nov 2020 | 307.61 | 311.92 | 316.43 | 303.92 | 176270 | -1.38% |
| 24 Nov 2020 | 311.92 | 313.20 | 317.92 | 310.59 | 141315 | -0.41% |
| 23 Nov 2020 | 313.20 | 321.36 | 321.36 | 310.59 | 174965 | -1.27% |
| 20 Nov 2020 | 317.22 | 315.56 | 319.20 | 308.11 | 412382 | 1.57% |
| 19 Nov 2020 | 312.33 | 318.87 | 325.91 | 309.76 | 204604 | -1.92% |
| 18 Nov 2020 | 318.46 | 319.33 | 323.84 | 315.85 | 122594 | -1.30% |
| 17 Nov 2020 | 322.64 | 323.84 | 327.40 | 321.36 | 154245 | -0.09% |
| 14 Nov 2020 | 322.93 | 319.70 | 323.84 | 319.33 | 61974 | 1.11% |
| 13 Nov 2020 | 319.37 | 317.05 | 325.87 | 314.73 | 308605 | 0.79% |
| 12 Nov 2020 | 316.88 | 310.96 | 320.45 | 307.15 | 234201 | 1.90% |
| 11 Nov 2020 | 310.96 | 312.08 | 318.46 | 307.15 | 182804 | -1.24% |
| 10 Nov 2020 | 314.86 | 308.93 | 321.19 | 306.45 | 450747 | 2.11% |
| 09 Nov 2020 | 308.35 | 304.01 | 309.84 | 304.01 | 119513 | 0.65% |
| 06 Nov 2020 | 306.37 | 308.93 | 309.60 | 304.92 | 148078 | -0.35% |
| 05 Nov 2020 | 307.44 | 301.48 | 308.77 | 301.48 | 224546 | 1.53% |
| 04 Nov 2020 | 302.80 | 299.16 | 304.30 | 299.16 | 178884 | 0.70% |
| 03 Nov 2020 | 300.69 | 298.99 | 301.60 | 295.68 | 237115 | 2.25% |
| 02 Nov 2020 | 294.07 | 283.67 | 303.55 | 283.67 | 427094 | 0.64% |
| 30 Oct 2020 | 292.20 | 285.74 | 298.17 | 284.13 | 220757 | 2.25% |
| 29 Oct 2020 | 285.78 | 283.42 | 287.90 | 279.95 | 269018 | -1.70% |
| 28 Oct 2020 | 290.71 | 292.00 | 293.20 | 286.65 | 173746 | -0.40% |
| 27 Oct 2020 | 291.87 | 287.40 | 295.27 | 279.99 | 200872 | 1.64% |
| 26 Oct 2020 | 287.15 | 299.57 | 299.57 | 285.62 | 181864 | -3.82% |
| 23 Oct 2020 | 298.54 | 296.72 | 301.65 | 295.72 | 132601 | 1.07% |
| 22 Oct 2020 | 295.39 | 302.22 | 306.37 | 293.20 | 297111 | -3.39% |
| 21 Oct 2020 | 305.74 | 307.03 | 315.15 | 300.49 | 502990 | 0.00% |
| 20 Oct 2020 | 305.74 | 300.57 | 310.59 | 297.75 | 429452 | 1.44% |
| 19 Oct 2020 | 301.40 | 301.48 | 304.09 | 300.03 | 101572 | 1.04% |
| 16 Oct 2020 | 298.29 | 296.92 | 303.09 | 296.55 | 250289 | -0.89% |
| 15 Oct 2020 | 300.98 | 302.06 | 307.69 | 298.33 | 347566 | -1.24% |
| 14 Oct 2020 | 304.75 | 299.74 | 306.66 | 291.95 | 519369 | 1.03% |
| 13 Oct 2020 | 301.65 | 304.38 | 304.67 | 299.33 | 267134 | -1.37% |
| 12 Oct 2020 | 305.83 | 312.66 | 313.53 | 295.31 | 581138 | -1.52% |
| 09 Oct 2020 | 310.55 | 291.54 | 313.49 | 291.46 | 1649563 | 5.83% |
| 08 Oct 2020 | 293.45 | 290.46 | 295.02 | 289.06 | 387542 | 1.64% |
| 07 Oct 2020 | 288.72 | 290.63 | 292.37 | 283.30 | 354410 | -0.36% |
| 06 Oct 2020 | 289.76 | 281.93 | 291.95 | 278.99 | 859855 | 3.03% |
| 05 Oct 2020 | 281.23 | 277.87 | 283.22 | 276.18 | 318753 | 1.19% |
| 01 Oct 2020 | 277.92 | 283.09 | 286.57 | 274.98 | 207960 | -0.77% |
| 30 Sep 2020 | 280.07 | 280.61 | 284.42 | 275.51 | 535747 | -0.19% |
| 29 Sep 2020 | 280.61 | 289.88 | 290.17 | 277.54 | 295306 | -2.53% |
| 28 Sep 2020 | 287.90 | 277.46 | 290.67 | 273.36 | 804754 | 5.77% |
| 25 Sep 2020 | 272.20 | 265.04 | 276.05 | 265.04 | 437587 | 2.70% |
| 24 Sep 2020 | 265.04 | 267.69 | 268.60 | 258.78 | 750736 | -1.90% |
| 23 Sep 2020 | 270.17 | 262.51 | 275.35 | 256.75 | 705345 | 3.90% |
| 22 Sep 2020 | 260.03 | 257.21 | 263.38 | 248.60 | 650005 | -0.13% |
| 21 Sep 2020 | 260.36 | 277.46 | 279.20 | 253.57 | 1322711 | -6.32% |
| 18 Sep 2020 | 277.92 | 277.46 | 279.95 | 275.02 | 476567 | 1.07% |
| 17 Sep 2020 | 274.98 | 273.32 | 277.46 | 270.83 | 419754 | -0.48% |
| 16 Sep 2020 | 276.30 | 267.44 | 280.77 | 264.21 | 928011 | 3.12% |
| 15 Sep 2020 | 267.94 | 270.83 | 274.15 | 258.78 | 650139 | -0.77% |
| 14 Sep 2020 | 270.01 | 263.17 | 272.45 | 263.17 | 847119 | 3.08% |
| 11 Sep 2020 | 261.93 | 260.56 | 264.46 | 256.42 | 541631 | 0.13% |
| 10 Sep 2020 | 261.60 | 262.47 | 263.38 | 256.30 | 787837 | 1.11% |
| 09 Sep 2020 | 258.74 | 254.52 | 260.85 | 249.67 | 1043401 | 0.38% |
| 08 Sep 2020 | 257.75 | 248.47 | 260.90 | 244.79 | 2017879 | 3.72% |
| 07 Sep 2020 | 248.51 | 240.19 | 253.69 | 240.19 | 1392090 | 3.16% |
| 04 Sep 2020 | 240.89 | 232.45 | 248.31 | 231.37 | 1147594 | 0.74% |
| 03 Sep 2020 | 239.11 | 236.75 | 242.43 | 233.73 | 899651 | 1.49% |
| 02 Sep 2020 | 235.59 | 231.99 | 238.53 | 230.46 | 648518 | 1.86% |
| 01 Sep 2020 | 231.29 | 233.77 | 242.72 | 227.77 | 704483 | -2.14% |
| 31 Aug 2020 | 236.34 | 252.61 | 254.06 | 230.79 | 1077342 | -5.57% |
| 28 Aug 2020 | 250.29 | 249.38 | 256.34 | 247.64 | 1163245 | 1.31% |
| 27 Aug 2020 | 247.06 | 236.05 | 255.84 | 235.22 | 4925782 | 5.46% |
| 26 Aug 2020 | 234.27 | 232.24 | 236.17 | 230.58 | 952817 | 2.48% |
| 25 Aug 2020 | 228.59 | 223.38 | 233.32 | 222.80 | 1310371 | 3.10% |
| 24 Aug 2020 | 221.72 | 230.79 | 232.07 | 219.69 | 708009 | -3.37% |
| 21 Aug 2020 | 229.46 | 235.55 | 238.53 | 228.18 | 688596 | -1.62% |
| 20 Aug 2020 | 233.23 | 227.77 | 235.51 | 224.45 | 1867377 | 2.33% |
| 19 Aug 2020 | 227.93 | 218.20 | 230.83 | 218.20 | 2399109 | 5.38% |
| 18 Aug 2020 | 216.29 | 199.11 | 224.04 | 199.11 | 3689484 | 8.41% |
| 17 Aug 2020 | 199.52 | 199.44 | 202.67 | 198.36 | 600868 | 0.71% |
| 14 Aug 2020 | 198.12 | 190.91 | 201.68 | 190.91 | 1308535 | 3.80% |
| 13 Aug 2020 | 190.87 | 196.09 | 196.09 | 189.00 | 431668 | -1.58% |
| 12 Aug 2020 | 193.93 | 197.12 | 197.16 | 192.40 | 605343 | -2.25% |
| 11 Aug 2020 | 198.40 | 198.57 | 207.89 | 197.33 | 1410087 | 0.76% |
| 10 Aug 2020 | 196.91 | 182.21 | 205.98 | 181.38 | 3843058 | 8.83% |
| 07 Aug 2020 | 180.93 | 179.73 | 186.85 | 177.74 | 1740612 | 2.44% |
| 06 Aug 2020 | 176.62 | 174.01 | 180.06 | 173.14 | 871403 | 1.62% |
| 05 Aug 2020 | 173.81 | 174.84 | 176.33 | 172.69 | 178580 | -0.11% |
| 04 Aug 2020 | 174.01 | 174.01 | 175.96 | 172.15 | 208679 | 0.48% |
| 03 Aug 2020 | 173.18 | 176.42 | 178.65 | 172.32 | 260138 | -0.05% |
| 31 Jul 2020 | 173.27 | 173.93 | 175.67 | 167.51 | 597900 | -0.21% |
| 30 Jul 2020 | 173.64 | 179.36 | 179.36 | 172.27 | 213417 | -2.40% |
| 29 Jul 2020 | 177.91 | 176.33 | 181.80 | 175.09 | 395785 | 1.21% |
| 28 Jul 2020 | 175.79 | 178.90 | 181.30 | 174.34 | 342821 | -1.58% |
| 27 Jul 2020 | 178.61 | 188.01 | 188.01 | 175.01 | 802531 | -2.24% |
| 24 Jul 2020 | 182.71 | 182.71 | 182.71 | 178.07 | 1078959 | 5.00% |
| 23 Jul 2020 | 174.01 | 166.81 | 174.01 | 166.77 | 602979 | 5.00% |
| 22 Jul 2020 | 165.73 | 170.20 | 170.20 | 165.32 | 293930 | -1.96% |
| 21 Jul 2020 | 169.04 | 171.40 | 172.11 | 168.30 | 348361 | 0.17% |
| 20 Jul 2020 | 168.75 | 165.03 | 169.79 | 164.36 | 504002 | 3.11% |
| 17 Jul 2020 | 163.66 | 164.28 | 167.06 | 162.29 | 294457 | 0.74% |
| 16 Jul 2020 | 162.46 | 165.15 | 165.15 | 160.68 | 233024 | -0.63% |
| 15 Jul 2020 | 163.49 | 168.96 | 170.62 | 162.62 | 356828 | -2.81% |
| 14 Jul 2020 | 168.22 | 172.36 | 173.10 | 166.93 | 285155 | -3.08% |
| 13 Jul 2020 | 173.56 | 177.91 | 178.07 | 172.27 | 278211 | -0.24% |
| 10 Jul 2020 | 173.97 | 179.65 | 179.65 | 172.27 | 670955 | -3.62% |
| 09 Jul 2020 | 180.51 | 181.05 | 183.91 | 179.98 | 494005 | 0.60% |
| 08 Jul 2020 | 179.44 | 178.07 | 185.11 | 177.49 | 1404035 | 1.19% |
| 07 Jul 2020 | 177.33 | 176.21 | 178.07 | 175.01 | 489657 | 1.47% |
| 06 Jul 2020 | 174.76 | 174.34 | 178.07 | 174.26 | 460787 | 0.45% |
| 03 Jul 2020 | 173.97 | 178.07 | 178.32 | 172.44 | 521545 | -1.25% |
| 02 Jul 2020 | 176.17 | 181.38 | 184.70 | 175.59 | 761207 | -2.38% |
| 01 Jul 2020 | 180.47 | 173.93 | 180.47 | 171.45 | 605227 | 4.99% |
| 30 Jun 2020 | 171.90 | 176.83 | 178.90 | 169.29 | 304304 | -2.33% |
| 29 Jun 2020 | 176.00 | 183.21 | 183.83 | 175.34 | 415807 | -4.62% |
| 26 Jun 2020 | 184.53 | 184.70 | 192.19 | 182.42 | 556283 | 0.77% |
| 25 Jun 2020 | 183.12 | 183.70 | 188.84 | 180.14 | 506111 | -0.56% |
| 24 Jun 2020 | 184.16 | 192.07 | 194.14 | 182.21 | 1133425 | -2.52% |
| 23 Jun 2020 | 188.92 | 191.32 | 192.11 | 183.29 | 1138876 | 0.53% |
| 22 Jun 2020 | 187.93 | 185.53 | 187.93 | 182.21 | 1465054 | 5.00% |
| 19 Jun 2020 | 178.98 | 173.85 | 179.36 | 171.57 | 1439295 | 4.78% |
| 18 Jun 2020 | 170.82 | 169.79 | 173.35 | 167.72 | 305221 | 0.56% |
| 17 Jun 2020 | 169.87 | 168.88 | 175.75 | 165.69 | 706739 | 0.59% |
| 16 Jun 2020 | 168.88 | 178.15 | 179.85 | 167.18 | 1132687 | -4.02% |
| 15 Jun 2020 | 175.96 | 176.66 | 184.45 | 173.60 | 1411793 | -3.69% |
| 12 Jun 2020 | 182.71 | 168.13 | 182.71 | 165.73 | 860454 | 5.00% |
| 11 Jun 2020 | 174.01 | 168.96 | 174.01 | 167.47 | 1116808 | 5.00% |
| 10 Jun 2020 | 165.73 | 163.58 | 168.96 | 162.34 | 772695 | 1.42% |
| 09 Jun 2020 | 163.41 | 170.53 | 171.86 | 161.55 | 448622 | -1.91% |
| 08 Jun 2020 | 166.60 | 171.45 | 174.59 | 165.65 | 712976 | -1.03% |
| 05 Jun 2020 | 168.34 | 170.95 | 173.64 | 163.99 | 536527 | -0.64% |
| 04 Jun 2020 | 169.42 | 162.34 | 169.42 | 161.38 | 920362 | 4.98% |
| 03 Jun 2020 | 161.38 | 156.54 | 161.38 | 154.14 | 965385 | 4.98% |
| 02 Jun 2020 | 153.72 | 153.97 | 154.88 | 151.65 | 270885 | 0.98% |
| 01 Jun 2020 | 152.23 | 148.92 | 153.06 | 146.81 | 518418 | 4.43% |
| 29 May 2020 | 145.77 | 140.80 | 147.01 | 140.80 | 278185 | 0.17% |
| 28 May 2020 | 145.52 | 145.36 | 147.43 | 142.54 | 200578 | 2.63% |
| 27 May 2020 | 141.79 | 140.72 | 143.70 | 136.74 | 160162 | 1.93% |
| 26 May 2020 | 139.10 | 142.37 | 142.42 | 138.23 | 87166 | -1.09% |
| 22 May 2020 | 140.64 | 142.79 | 145.36 | 139.97 | 239795 | -1.51% |
| 21 May 2020 | 142.79 | 146.56 | 147.43 | 142.46 | 114713 | -2.57% |
| 20 May 2020 | 146.56 | 144.03 | 149.08 | 142.58 | 125526 | 0.77% |
| 19 May 2020 | 145.44 | 145.56 | 146.60 | 143.29 | 116962 | 1.01% |
| 18 May 2020 | 143.99 | 148.59 | 149.08 | 141.63 | 360185 | -3.12% |
| 15 May 2020 | 148.63 | 151.57 | 151.90 | 147.30 | 111473 | -1.37% |
| 14 May 2020 | 150.70 | 150.04 | 151.57 | 147.43 | 352169 | 0.44% |
| 13 May 2020 | 150.04 | 152.15 | 152.15 | 143.41 | 533669 | 3.05% |
| 12 May 2020 | 145.60 | 141.26 | 147.39 | 138.90 | 1024454 | 0.46% |
| 11 May 2020 | 144.94 | 149.21 | 149.87 | 144.11 | 256946 | -2.48% |
| 08 May 2020 | 148.63 | 149.12 | 151.32 | 147.14 | 372138 | 0.62% |
| 07 May 2020 | 147.72 | 146.72 | 150.08 | 144.11 | 682245 | 3.13% |
| 06 May 2020 | 143.24 | 147.92 | 149.00 | 141.88 | 1076789 | -3.16% |
| 05 May 2020 | 147.92 | 155.71 | 157.03 | 147.92 | 464954 | -5.00% |
| 04 May 2020 | 155.71 | 155.71 | 157.49 | 155.71 | 955814 | -4.98% |
| 30 Apr 2020 | 163.87 | 170.62 | 171.40 | 163.16 | 703295 | -1.71% |
| 29 Apr 2020 | 166.72 | 165.65 | 171.40 | 163.99 | 1229580 | -0.47% |
| 28 Apr 2020 | 167.51 | 169.79 | 171.86 | 164.16 | 560025 | -0.81% |
| 27 Apr 2020 | 168.88 | 172.27 | 174.84 | 167.22 | 245756 | -1.92% |
| 24 Apr 2020 | 172.19 | 175.09 | 176.13 | 171.45 | 375989 | -3.22% |
| 23 Apr 2020 | 177.91 | 175.09 | 179.73 | 172.36 | 664670 | 3.39% |
| 22 Apr 2020 | 172.07 | 170.87 | 177.49 | 163.25 | 1259942 | 1.79% |
| 21 Apr 2020 | 169.04 | 166.85 | 169.13 | 157.37 | 1920565 | 4.94% |
| 20 Apr 2020 | 161.09 | 161.09 | 161.09 | 157.37 | 606084 | 4.99% |
| 17 Apr 2020 | 153.43 | 149.54 | 153.43 | 149.08 | 948631 | 4.99% |
| 16 Apr 2020 | 146.14 | 144.73 | 151.94 | 144.73 | 1191777 | -0.03% |
| 15 Apr 2020 | 146.18 | 145.85 | 149.00 | 140.51 | 949782 | 2.79% |
| 13 Apr 2020 | 142.21 | 140.88 | 144.94 | 138.19 | 1046814 | 1.24% |
| 09 Apr 2020 | 140.47 | 139.06 | 143.41 | 136.87 | 1081383 | 2.82% |
| 08 Apr 2020 | 136.62 | 141.63 | 146.43 | 135.71 | 704199 | -2.05% |
| 07 Apr 2020 | 139.48 | 140.01 | 140.01 | 136.83 | 781318 | 4.60% |
| 03 Apr 2020 | 133.35 | 144.65 | 144.65 | 133.14 | 348266 | -4.85% |
| 01 Apr 2020 | 140.14 | 136.66 | 141.01 | 134.30 | 334481 | 4.35% |
| 31 Mar 2020 | 134.30 | 132.52 | 134.30 | 126.10 | 288554 | 4.99% |
| 30 Mar 2020 | 127.92 | 134.92 | 134.92 | 126.02 | 314926 | -2.16% |
| 27 Mar 2020 | 130.74 | 135.91 | 135.91 | 128.38 | 488937 | 1.00% |
| 26 Mar 2020 | 129.45 | 124.19 | 129.45 | 120.63 | 305526 | 4.97% |
| 25 Mar 2020 | 123.32 | 122.70 | 132.27 | 122.50 | 441467 | -4.34% |
| 24 Mar 2020 | 128.92 | 143.29 | 148.17 | 128.92 | 511422 | -9.97% |
| 23 Mar 2020 | 143.20 | 149.08 | 150.74 | 143.20 | 157408 | -9.99% |
| 20 Mar 2020 | 159.10 | 172.27 | 174.72 | 157.37 | 733299 | -5.04% |
| 19 Mar 2020 | 167.55 | 169.87 | 179.40 | 165.86 | 589259 | -5.45% |
| 18 Mar 2020 | 177.20 | 192.57 | 198.53 | 174.05 | 508613 | -7.42% |
| 17 Mar 2020 | 191.41 | 202.92 | 206.98 | 185.94 | 569033 | -5.13% |
| 16 Mar 2020 | 201.76 | 186.35 | 218.82 | 182.92 | 635333 | 2.01% |
| 13 Mar 2020 | 197.78 | 173.93 | 205.94 | 165.65 | 655434 | 2.60% |
| 12 Mar 2020 | 192.77 | 198.78 | 215.34 | 183.29 | 813838 | -13.32% |
| 11 Mar 2020 | 222.38 | 215.34 | 229.01 | 213.60 | 823767 | 3.37% |
| 09 Mar 2020 | 215.14 | 234.39 | 240.15 | 211.70 | 938407 | -13.53% |
| 06 Mar 2020 | 248.80 | 256.75 | 256.75 | 236.88 | 632081 | -7.98% |
| 05 Mar 2020 | 270.38 | 275.80 | 277.87 | 269.39 | 437381 | -0.76% |
| 04 Mar 2020 | 272.45 | 284.21 | 285.49 | 266.15 | 553530 | -3.74% |
| 03 Mar 2020 | 283.05 | 281.81 | 289.06 | 277.46 | 682325 | 1.06% |
| 02 Mar 2020 | 280.07 | 306.37 | 310.26 | 275.80 | 576859 | -6.04% |
| 28 Feb 2020 | 298.08 | 310.59 | 310.59 | 295.68 | 576203 | -7.09% |
| 27 Feb 2020 | 320.82 | 327.86 | 331.30 | 317.42 | 305162 | -2.22% |
| 26 Feb 2020 | 328.11 | 323.01 | 337.59 | 316.80 | 673776 | 0.79% |
| 25 Feb 2020 | 325.54 | 334.44 | 340.20 | 323.10 | 513333 | -3.19% |
| 24 Feb 2020 | 336.27 | 341.23 | 345.38 | 334.24 | 312415 | -2.59% |
| 20 Feb 2020 | 345.21 | 339.58 | 355.23 | 338.25 | 666202 | 1.21% |
| 19 Feb 2020 | 341.07 | 339.79 | 343.55 | 339.58 | 258446 | 1.04% |
| 18 Feb 2020 | 337.55 | 340.49 | 341.23 | 334.40 | 313456 | -1.70% |
| 17 Feb 2020 | 343.39 | 346.20 | 349.10 | 336.72 | 400513 | -0.60% |
| 14 Feb 2020 | 345.46 | 342.06 | 350.72 | 341.52 | 397819 | 1.20% |
| 13 Feb 2020 | 341.36 | 350.35 | 350.84 | 340.41 | 419775 | -2.12% |
| 12 Feb 2020 | 348.77 | 352.66 | 361.03 | 341.69 | 744300 | -0.68% |
| 11 Feb 2020 | 351.17 | 356.97 | 362.77 | 349.14 | 557580 | -0.73% |
| 10 Feb 2020 | 353.74 | 366.91 | 366.91 | 352.00 | 404172 | -3.20% |
| 07 Feb 2020 | 365.42 | 369.40 | 372.21 | 362.77 | 580387 | -0.74% |
| 06 Feb 2020 | 368.15 | 353.20 | 384.63 | 351.26 | 2741710 | 4.87% |
| 05 Feb 2020 | 351.05 | 344.05 | 359.99 | 339.58 | 904657 | 2.84% |
| 04 Feb 2020 | 341.36 | 340.78 | 347.74 | 339.58 | 599730 | 0.79% |
| 03 Feb 2020 | 338.67 | 334.19 | 346.70 | 334.19 | 857016 | -0.39% |
| 01 Feb 2020 | 339.99 | 359.41 | 378.67 | 332.70 | 2248415 | -5.86% |
| 31 Jan 2020 | 361.15 | 368.57 | 372.50 | 358.63 | 715716 | -1.46% |
| 30 Jan 2020 | 366.50 | 371.88 | 373.37 | 361.32 | 830158 | -1.46% |
| 29 Jan 2020 | 371.92 | 372.71 | 379.25 | 368.57 | 1135218 | 0.32% |
| 28 Jan 2020 | 370.72 | 381.82 | 387.20 | 367.82 | 1542041 | -2.47% |
| 27 Jan 2020 | 380.12 | 397.56 | 404.84 | 378.59 | 2280535 | -4.93% |
| 24 Jan 2020 | 399.83 | 414.12 | 421.41 | 394.49 | 4900018 | -10.55% |
| 23 Jan 2020 | 447.00 | 476.24 | 479.55 | 434.49 | 1637843 | -5.45% |
| 22 Jan 2020 | 472.76 | 461.66 | 476.98 | 460.50 | 1648241 | 3.55% |
| 21 Jan 2020 | 456.57 | 438.97 | 466.13 | 435.03 | 2155343 | 3.45% |
| 20 Jan 2020 | 441.33 | 442.28 | 451.39 | 429.32 | 562254 | 0.47% |
| 17 Jan 2020 | 439.26 | 437.43 | 452.22 | 429.03 | 1037496 | -0.55% |
| 16 Jan 2020 | 441.70 | 410.39 | 446.42 | 410.39 | 1847916 | 6.74% |
| 15 Jan 2020 | 413.79 | 394.66 | 418.01 | 391.18 | 957987 | 4.92% |
| 14 Jan 2020 | 394.37 | 401.16 | 401.37 | 390.14 | 549606 | -1.30% |
| 13 Jan 2020 | 399.58 | 404.55 | 404.55 | 393.41 | 464732 | -0.74% |
| 10 Jan 2020 | 402.57 | 403.56 | 421.24 | 398.76 | 1498580 | 0.79% |
| 09 Jan 2020 | 399.42 | 398.05 | 403.52 | 393.00 | 595405 | 2.75% |
| 08 Jan 2020 | 388.73 | 382.65 | 391.67 | 376.48 | 695758 | -0.06% |
| 07 Jan 2020 | 388.98 | 383.48 | 401.12 | 383.48 | 1166842 | 2.52% |
| 06 Jan 2020 | 379.42 | 393.41 | 397.31 | 377.26 | 1043221 | -5.61% |
| 03 Jan 2020 | 401.99 | 404.93 | 408.94 | 391.34 | 1462390 | -1.39% |
| 02 Jan 2020 | 407.66 | 373.37 | 413.71 | 372.63 | 4971019 | 10.59% |
| 01 Jan 2020 | 368.61 | 360.86 | 371.88 | 358.79 | 420916 | 2.50% |
| 31 Dec 2019 | 359.62 | 355.23 | 371.05 | 353.66 | 938269 | 1.24% |
| 30 Dec 2019 | 355.23 | 356.72 | 358.50 | 354.49 | 195151 | -0.01% |
| 27 Dec 2019 | 355.27 | 355.31 | 360.28 | 353.66 | 317712 | 0.23% |
