Poonawalla Fincorp Ltd
NSE :POONAWALLA BSE :524000 Sector : FinanceBuy, Sell or Hold POONAWALLA ?
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
POONAWALLA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 356.30 | 355.95 | 360.00 | 351.40 | 746307 | 0.10% |
| 14 Nov 2024 | 355.95 | 346.00 | 362.50 | 344.55 | 1456921 | 2.45% |
| 13 Nov 2024 | 347.45 | 361.65 | 363.30 | 345.40 | 1021221 | -3.93% |
| 12 Nov 2024 | 361.65 | 362.35 | 371.90 | 359.55 | 1248305 | 0.19% |
| 11 Nov 2024 | 360.95 | 365.10 | 367.15 | 340.05 | 1068749 | -1.35% |
| 08 Nov 2024 | 365.90 | 370.65 | 374.25 | 364.00 | 1143999 | -2.70% |
| 07 Nov 2024 | 376.05 | 379.50 | 380.00 | 372.85 | 855791 | -0.88% |
| 06 Nov 2024 | 379.40 | 362.20 | 382.00 | 362.20 | 2556751 | 2.58% |
| 05 Nov 2024 | 369.85 | 379.00 | 379.00 | 364.90 | 1455043 | -1.58% |
| 04 Nov 2024 | 375.80 | 374.00 | 381.80 | 361.05 | 4435322 | -0.65% |
| 01 Nov 2024 | 378.25 | 375.10 | 383.70 | 375.10 | 922708 | 1.00% |
| 31 Oct 2024 | 374.50 | 370.00 | 382.95 | 358.25 | 6166440 | -0.40% |
| 30 Oct 2024 | 376.00 | 336.50 | 379.00 | 335.00 | 25962408 | 10.73% |
| 29 Oct 2024 | 339.55 | 316.20 | 349.40 | 305.15 | 19594115 | 6.23% |
| 28 Oct 2024 | 319.65 | 290.00 | 326.25 | 270.05 | 20132899 | 7.61% |
| 25 Oct 2024 | 297.05 | 358.90 | 360.20 | 287.00 | 12657285 | -17.19% |
| 24 Oct 2024 | 358.70 | 360.65 | 365.95 | 356.30 | 686774 | -0.54% |
| 23 Oct 2024 | 360.65 | 361.55 | 365.05 | 355.95 | 1152526 | -0.73% |
| 22 Oct 2024 | 363.30 | 378.00 | 379.35 | 360.70 | 2312880 | -3.56% |
| 21 Oct 2024 | 376.70 | 378.40 | 382.25 | 374.60 | 1900112 | 0.19% |
| 18 Oct 2024 | 376.00 | 377.40 | 378.45 | 370.35 | 615531 | -0.12% |
| 17 Oct 2024 | 376.45 | 382.60 | 383.85 | 373.60 | 741726 | -1.19% |
| 16 Oct 2024 | 381.00 | 379.80 | 386.05 | 379.40 | 553697 | 0.29% |
| 15 Oct 2024 | 379.90 | 381.20 | 381.50 | 377.95 | 519600 | -0.11% |
| 14 Oct 2024 | 380.30 | 381.05 | 383.30 | 378.60 | 548028 | -0.11% |
| 11 Oct 2024 | 380.70 | 386.40 | 388.00 | 380.05 | 752564 | -1.91% |
| 10 Oct 2024 | 388.10 | 392.25 | 392.95 | 386.05 | 866102 | -0.55% |
| 09 Oct 2024 | 390.25 | 377.10 | 391.65 | 376.55 | 1961176 | 4.28% |
| 08 Oct 2024 | 374.25 | 375.00 | 381.70 | 371.25 | 1683333 | -1.50% |
| 07 Oct 2024 | 379.95 | 399.00 | 399.95 | 377.45 | 1623683 | -3.80% |
| 04 Oct 2024 | 394.95 | 392.00 | 398.00 | 382.85 | 2441727 | 0.41% |
| 03 Oct 2024 | 393.35 | 397.95 | 399.40 | 388.80 | 1481737 | -1.88% |
| 01 Oct 2024 | 400.90 | 394.00 | 407.65 | 393.10 | 2133464 | 1.64% |
| 30 Sep 2024 | 394.45 | 396.00 | 397.10 | 391.80 | 1012736 | -0.34% |
| 27 Sep 2024 | 395.80 | 399.45 | 400.55 | 394.25 | 1682338 | -0.95% |
| 26 Sep 2024 | 399.60 | 404.10 | 405.00 | 396.35 | 1458774 | -1.11% |
| 25 Sep 2024 | 404.10 | 396.90 | 406.80 | 392.65 | 2406766 | 1.67% |
| 24 Sep 2024 | 397.45 | 403.05 | 403.90 | 395.15 | 1043492 | -0.86% |
| 23 Sep 2024 | 400.90 | 405.50 | 409.00 | 399.05 | 1615114 | -1.05% |
| 20 Sep 2024 | 405.15 | 397.30 | 405.90 | 393.55 | 2977088 | 1.95% |
| 19 Sep 2024 | 397.40 | 398.50 | 403.50 | 390.15 | 1595675 | 0.26% |
| 18 Sep 2024 | 396.35 | 402.00 | 406.30 | 393.95 | 2369346 | -0.96% |
| 17 Sep 2024 | 400.20 | 394.00 | 403.95 | 389.60 | 2160007 | 1.57% |
| 16 Sep 2024 | 394.00 | 401.80 | 405.90 | 392.00 | 1232435 | -1.65% |
| 13 Sep 2024 | 400.60 | 398.95 | 405.50 | 395.95 | 1949107 | 0.97% |
| 12 Sep 2024 | 396.75 | 396.00 | 404.00 | 393.50 | 1863513 | 0.70% |
| 11 Sep 2024 | 394.00 | 393.00 | 401.00 | 391.25 | 2277793 | 0.46% |
| 10 Sep 2024 | 392.20 | 381.00 | 395.60 | 381.00 | 2125594 | 3.14% |
| 09 Sep 2024 | 380.25 | 385.00 | 385.60 | 373.60 | 1323190 | -1.31% |
| 06 Sep 2024 | 385.30 | 389.00 | 390.25 | 381.85 | 1262695 | -1.23% |
| 05 Sep 2024 | 390.10 | 386.95 | 394.45 | 385.25 | 1393848 | 1.26% |
| 04 Sep 2024 | 385.25 | 381.50 | 388.00 | 380.10 | 1169948 | 0.22% |
| 03 Sep 2024 | 384.40 | 390.00 | 394.70 | 383.50 | 1300302 | -0.98% |
| 02 Sep 2024 | 388.20 | 388.00 | 393.65 | 385.75 | 1256973 | 0.23% |
| 30 Aug 2024 | 387.30 | 393.90 | 395.65 | 387.00 | 2160953 | -1.34% |
| 29 Aug 2024 | 392.55 | 399.10 | 402.65 | 390.10 | 1575322 | -1.79% |
| 28 Aug 2024 | 399.70 | 402.40 | 414.00 | 398.50 | 2706349 | -0.71% |
| 27 Aug 2024 | 402.55 | 407.00 | 407.00 | 399.80 | 1258005 | -0.96% |
| 26 Aug 2024 | 406.45 | 402.00 | 409.50 | 396.10 | 3122374 | 1.51% |
| 23 Aug 2024 | 400.40 | 403.00 | 403.90 | 398.80 | 1458865 | -0.65% |
| 22 Aug 2024 | 403.00 | 403.00 | 407.00 | 392.65 | 2820365 | 0.76% |
| 21 Aug 2024 | 399.95 | 403.00 | 408.00 | 395.00 | 4622175 | 0.05% |
| 20 Aug 2024 | 399.75 | 372.90 | 402.00 | 371.40 | 12254894 | 7.75% |
| 19 Aug 2024 | 371.00 | 364.10 | 373.35 | 361.60 | 1881962 | 2.39% |
| 16 Aug 2024 | 362.35 | 357.50 | 368.95 | 356.60 | 1513508 | 2.26% |
| 14 Aug 2024 | 354.35 | 356.25 | 357.50 | 349.60 | 1162325 | -0.51% |
| 13 Aug 2024 | 356.15 | 363.20 | 364.75 | 354.70 | 1197247 | -1.94% |
| 12 Aug 2024 | 363.20 | 366.00 | 366.35 | 356.35 | 2077861 | -0.71% |
| 09 Aug 2024 | 365.80 | 372.90 | 374.90 | 362.50 | 2070301 | -0.81% |
| 08 Aug 2024 | 368.80 | 353.00 | 376.90 | 350.10 | 7646376 | 4.82% |
| 07 Aug 2024 | 351.85 | 348.00 | 354.30 | 343.30 | 1945243 | 2.73% |
| 06 Aug 2024 | 342.50 | 350.60 | 354.50 | 341.00 | 1996941 | -0.94% |
| 05 Aug 2024 | 345.75 | 351.00 | 355.55 | 343.50 | 2764797 | -4.62% |
| 02 Aug 2024 | 362.50 | 357.90 | 364.85 | 351.00 | 2952287 | 0.75% |
| 01 Aug 2024 | 359.80 | 370.00 | 372.70 | 358.40 | 3179246 | -2.51% |
| 31 Jul 2024 | 369.05 | 373.75 | 376.45 | 368.00 | 2730874 | -0.49% |
| 30 Jul 2024 | 370.85 | 382.70 | 385.50 | 369.70 | 2799935 | -2.68% |
| 29 Jul 2024 | 381.05 | 380.00 | 384.85 | 377.55 | 2199811 | 1.42% |
| 26 Jul 2024 | 375.70 | 370.00 | 379.40 | 365.95 | 5381537 | 2.75% |
| 25 Jul 2024 | 365.65 | 380.55 | 385.50 | 364.25 | 4951635 | -3.92% |
| 24 Jul 2024 | 380.55 | 392.80 | 397.05 | 379.35 | 3679219 | -2.73% |
| 23 Jul 2024 | 391.25 | 405.00 | 407.40 | 383.00 | 2480211 | -3.17% |
| 22 Jul 2024 | 404.05 | 408.95 | 413.00 | 401.55 | 2616626 | -1.88% |
| 19 Jul 2024 | 411.80 | 413.30 | 415.00 | 401.40 | 2025916 | -0.35% |
| 18 Jul 2024 | 413.25 | 415.60 | 417.80 | 407.65 | 1687514 | -0.57% |
| 16 Jul 2024 | 415.60 | 402.00 | 417.40 | 402.00 | 4365562 | 3.74% |
| 15 Jul 2024 | 400.60 | 406.40 | 408.65 | 399.35 | 1756731 | -0.93% |
| 12 Jul 2024 | 404.35 | 406.00 | 410.45 | 403.20 | 3075252 | -0.16% |
| 11 Jul 2024 | 405.00 | 407.90 | 411.00 | 403.55 | 5944357 | -0.25% |
| 10 Jul 2024 | 406.00 | 418.00 | 420.40 | 403.90 | 7832047 | -2.68% |
| 09 Jul 2024 | 417.20 | 425.10 | 426.50 | 416.00 | 10202686 | -1.38% |
| 08 Jul 2024 | 423.05 | 434.00 | 436.95 | 421.00 | 6016488 | -1.32% |
| 05 Jul 2024 | 428.70 | 420.90 | 434.50 | 417.30 | 6125954 | 2.25% |
| 04 Jul 2024 | 419.25 | 419.00 | 422.90 | 414.00 | 3958118 | 0.58% |
| 03 Jul 2024 | 416.85 | 420.80 | 425.80 | 414.00 | 4853719 | -0.67% |
| 02 Jul 2024 | 419.65 | 422.00 | 425.50 | 418.20 | 1368657 | -0.56% |
| 01 Jul 2024 | 422.00 | 415.00 | 422.65 | 413.00 | 1931325 | 3.15% |
| 28 Jun 2024 | 409.10 | 410.00 | 417.15 | 407.00 | 1941946 | 0.68% |
| 27 Jun 2024 | 406.35 | 417.50 | 420.70 | 401.00 | 2427956 | -2.46% |
| 26 Jun 2024 | 416.60 | 424.50 | 426.20 | 415.50 | 1214112 | -1.91% |
| 25 Jun 2024 | 424.70 | 419.80 | 432.90 | 419.45 | 3256740 | 1.79% |
| 24 Jun 2024 | 417.25 | 419.00 | 423.25 | 412.05 | 1532660 | -0.93% |
| 21 Jun 2024 | 421.15 | 424.00 | 428.05 | 417.50 | 1848212 | -0.30% |
| 20 Jun 2024 | 422.40 | 423.05 | 430.70 | 421.60 | 1855484 | -0.35% |
| 19 Jun 2024 | 423.90 | 435.75 | 435.75 | 423.10 | 6385757 | -2.23% |
| 18 Jun 2024 | 433.55 | 440.10 | 441.00 | 432.00 | 2174311 | -0.87% |
| 14 Jun 2024 | 437.35 | 439.70 | 441.55 | 434.20 | 1084141 | 0.29% |
| 13 Jun 2024 | 436.10 | 442.10 | 446.95 | 434.05 | 1508922 | -1.38% |
| 12 Jun 2024 | 442.20 | 442.00 | 447.80 | 439.05 | 1814528 | 0.59% |
| 11 Jun 2024 | 439.60 | 436.00 | 448.00 | 435.15 | 6557336 | 3.11% |
| 10 Jun 2024 | 426.35 | 467.65 | 470.40 | 423.05 | 14735029 | -8.41% |
| 07 Jun 2024 | 465.50 | 453.65 | 472.40 | 452.50 | 3066255 | 3.04% |
| 06 Jun 2024 | 451.75 | 438.00 | 455.70 | 438.00 | 1268179 | 3.83% |
| 05 Jun 2024 | 435.10 | 432.20 | 439.70 | 410.55 | 1168974 | 2.85% |
| 04 Jun 2024 | 423.05 | 455.00 | 455.00 | 396.80 | 2213122 | -6.19% |
| 03 Jun 2024 | 450.95 | 469.00 | 469.00 | 446.70 | 1405699 | 0.41% |
| 31 May 2024 | 449.10 | 448.00 | 452.40 | 441.10 | 803797 | 0.12% |
| 30 May 2024 | 448.55 | 448.90 | 451.70 | 441.05 | 591478 | -0.21% |
| 29 May 2024 | 449.50 | 444.75 | 450.85 | 441.00 | 576547 | 1.03% |
| 28 May 2024 | 444.90 | 451.00 | 451.85 | 441.00 | 819864 | -0.92% |
| 27 May 2024 | 449.05 | 460.15 | 460.85 | 448.10 | 733100 | -2.01% |
| 24 May 2024 | 458.25 | 460.55 | 462.90 | 453.05 | 1090975 | -0.56% |
| 23 May 2024 | 460.85 | 458.00 | 464.25 | 457.60 | 573107 | 1.20% |
| 22 May 2024 | 455.40 | 460.00 | 465.00 | 454.35 | 768197 | -0.71% |
| 21 May 2024 | 458.65 | 465.95 | 465.95 | 457.00 | 790413 | -1.41% |
| 18 May 2024 | 465.20 | 466.90 | 468.90 | 462.95 | 128899 | 0.37% |
| 17 May 2024 | 463.50 | 469.85 | 470.05 | 462.00 | 966353 | -0.95% |
| 16 May 2024 | 467.95 | 469.30 | 478.80 | 464.60 | 867804 | 0.43% |
| 15 May 2024 | 465.95 | 471.45 | 474.55 | 464.40 | 742619 | -0.58% |
| 14 May 2024 | 468.65 | 465.00 | 469.65 | 459.15 | 765118 | 2.62% |
| 13 May 2024 | 456.70 | 457.30 | 461.00 | 451.20 | 894662 | -1.33% |
| 10 May 2024 | 462.85 | 453.40 | 466.60 | 453.05 | 795421 | 2.36% |
| 09 May 2024 | 452.20 | 470.00 | 471.30 | 450.00 | 713992 | -3.54% |
| 08 May 2024 | 468.80 | 472.65 | 474.00 | 463.00 | 1006758 | -0.58% |
| 07 May 2024 | 471.55 | 478.15 | 480.80 | 468.55 | 993072 | -1.38% |
| 06 May 2024 | 478.15 | 491.00 | 492.00 | 475.55 | 1111781 | -1.15% |
| 03 May 2024 | 483.70 | 494.00 | 496.00 | 481.50 | 1246656 | -1.74% |
| 02 May 2024 | 492.25 | 494.90 | 496.00 | 482.10 | 4441977 | 0.33% |
| 30 Apr 2024 | 490.65 | 507.80 | 507.80 | 487.00 | 7599283 | 0.35% |
| 29 Apr 2024 | 488.95 | 489.90 | 495.05 | 483.25 | 2272725 | 0.82% |
| 26 Apr 2024 | 484.95 | 495.50 | 496.90 | 484.00 | 1866738 | -1.63% |
| 25 Apr 2024 | 493.00 | 493.75 | 498.75 | 487.50 | 1104525 | -0.15% |
| 24 Apr 2024 | 493.75 | 497.40 | 499.50 | 491.60 | 3223755 | -0.08% |
| 23 Apr 2024 | 494.15 | 493.00 | 499.40 | 492.35 | 1734671 | 0.10% |
| 22 Apr 2024 | 493.65 | 500.20 | 514.00 | 491.50 | 3754624 | -1.03% |
| 19 Apr 2024 | 498.80 | 490.00 | 506.00 | 484.90 | 1712524 | -0.34% |
| 18 Apr 2024 | 500.50 | 491.90 | 505.00 | 490.50 | 3221632 | 2.30% |
| 16 Apr 2024 | 489.25 | 477.00 | 493.40 | 475.20 | 936278 | 1.69% |
| 15 Apr 2024 | 481.10 | 484.25 | 485.30 | 472.40 | 1245053 | -2.46% |
| 12 Apr 2024 | 493.25 | 492.70 | 494.95 | 488.35 | 1290165 | -0.29% |
| 10 Apr 2024 | 494.70 | 490.95 | 497.50 | 486.40 | 947568 | 0.69% |
| 09 Apr 2024 | 491.30 | 491.30 | 495.05 | 483.15 | 1156430 | 0.53% |
| 08 Apr 2024 | 488.70 | 500.00 | 501.00 | 485.05 | 1565940 | -1.75% |
| 05 Apr 2024 | 497.40 | 494.10 | 503.00 | 491.10 | 1978252 | 0.75% |
| 04 Apr 2024 | 493.70 | 503.00 | 506.50 | 492.00 | 3016476 | -0.18% |
| 03 Apr 2024 | 494.60 | 475.00 | 497.00 | 474.80 | 4762208 | 4.23% |
| 02 Apr 2024 | 474.55 | 479.30 | 479.30 | 471.40 | 936571 | -0.09% |
| 01 Apr 2024 | 475.00 | 470.00 | 481.50 | 468.25 | 1286977 | 2.02% |
| 28 Mar 2024 | 465.60 | 478.95 | 478.95 | 462.30 | 912126 | -2.03% |
| 27 Mar 2024 | 475.25 | 481.00 | 481.50 | 472.50 | 1176943 | -0.64% |
| 26 Mar 2024 | 478.30 | 464.80 | 484.50 | 464.00 | 2394858 | 3.30% |
| 22 Mar 2024 | 463.00 | 464.00 | 469.90 | 460.50 | 909462 | -1.29% |
| 21 Mar 2024 | 469.05 | 468.00 | 476.50 | 468.00 | 1405954 | 0.76% |
| 20 Mar 2024 | 465.50 | 467.70 | 472.95 | 457.10 | 1219013 | 0.19% |
| 19 Mar 2024 | 464.60 | 477.00 | 487.40 | 461.65 | 4509634 | -1.47% |
| 18 Mar 2024 | 471.55 | 463.95 | 484.65 | 457.10 | 4228652 | 1.87% |
| 15 Mar 2024 | 462.90 | 461.70 | 471.20 | 452.15 | 4640731 | 0.72% |
| 14 Mar 2024 | 459.60 | 462.30 | 474.00 | 455.30 | 2242715 | -1.24% |
| 13 Mar 2024 | 465.35 | 478.00 | 489.00 | 447.05 | 6444844 | -1.40% |
| 12 Mar 2024 | 471.95 | 455.45 | 480.00 | 445.00 | 5844105 | 4.07% |
| 11 Mar 2024 | 453.50 | 434.80 | 458.45 | 433.50 | 3714533 | 4.81% |
| 07 Mar 2024 | 432.70 | 440.00 | 446.85 | 431.20 | 2481071 | -2.19% |
| 06 Mar 2024 | 442.40 | 459.00 | 461.20 | 439.45 | 2391746 | -3.36% |
| 05 Mar 2024 | 457.80 | 456.50 | 465.80 | 455.40 | 1115926 | -0.65% |
| 04 Mar 2024 | 460.80 | 462.30 | 466.55 | 459.05 | 898228 | -0.99% |
| 02 Mar 2024 | 465.40 | 464.70 | 470.00 | 460.10 | 135396 | 0.57% |
| 01 Mar 2024 | 462.75 | 469.80 | 470.00 | 458.75 | 973148 | -0.91% |
| 29 Feb 2024 | 467.00 | 454.50 | 471.70 | 447.75 | 1239426 | 2.41% |
| 28 Feb 2024 | 456.00 | 475.80 | 475.95 | 454.05 | 1085561 | -3.65% |
| 27 Feb 2024 | 473.25 | 474.80 | 482.00 | 470.45 | 1400189 | 0.08% |
| 26 Feb 2024 | 472.85 | 460.95 | 476.10 | 460.60 | 1222473 | 2.84% |
| 23 Feb 2024 | 459.80 | 468.00 | 468.40 | 457.70 | 703939 | -1.34% |
| 22 Feb 2024 | 466.05 | 461.00 | 469.00 | 456.45 | 934223 | 1.50% |
| 21 Feb 2024 | 459.15 | 469.05 | 471.55 | 451.10 | 1044281 | -2.07% |
| 20 Feb 2024 | 468.85 | 469.80 | 474.95 | 467.05 | 708630 | -0.92% |
| 19 Feb 2024 | 473.20 | 465.95 | 477.90 | 462.40 | 1868674 | 1.09% |
| 16 Feb 2024 | 468.10 | 493.10 | 498.65 | 448.00 | 2787125 | -4.88% |
| 15 Feb 2024 | 492.10 | 488.50 | 499.85 | 486.65 | 1980414 | 1.26% |
| 14 Feb 2024 | 486.00 | 474.15 | 490.00 | 471.00 | 1306435 | 0.50% |
| 13 Feb 2024 | 483.60 | 470.55 | 486.10 | 468.80 | 1003112 | 2.77% |
| 12 Feb 2024 | 470.55 | 480.65 | 482.60 | 467.30 | 871750 | -2.14% |
| 09 Feb 2024 | 480.85 | 489.20 | 493.85 | 473.70 | 1059212 | -1.59% |
| 08 Feb 2024 | 488.60 | 496.90 | 496.90 | 484.05 | 1234193 | -1.09% |
| 07 Feb 2024 | 494.00 | 489.60 | 495.00 | 485.40 | 1326732 | 1.12% |
| 06 Feb 2024 | 488.55 | 481.35 | 490.40 | 477.50 | 1445892 | 1.76% |
| 05 Feb 2024 | 480.10 | 473.00 | 487.80 | 471.50 | 1907034 | 2.65% |
| 02 Feb 2024 | 467.70 | 476.00 | 478.95 | 466.00 | 1480438 | -1.76% |
| 01 Feb 2024 | 476.10 | 480.50 | 480.50 | 472.80 | 815087 | -0.46% |
| 31 Jan 2024 | 478.30 | 472.00 | 480.00 | 471.25 | 1217574 | 0.90% |
| 30 Jan 2024 | 474.05 | 482.90 | 484.80 | 473.00 | 1159685 | -1.83% |
| 29 Jan 2024 | 482.90 | 477.65 | 484.60 | 473.75 | 1467086 | 1.09% |
| 25 Jan 2024 | 477.70 | 481.80 | 484.80 | 473.10 | 1346996 | -0.03% |
| 24 Jan 2024 | 477.85 | 483.00 | 494.05 | 473.25 | 3836411 | -1.02% |
| 23 Jan 2024 | 482.75 | 493.50 | 496.80 | 476.20 | 3389030 | -1.55% |
| 20 Jan 2024 | 490.35 | 514.50 | 514.50 | 486.55 | 2642071 | -2.64% |
| 19 Jan 2024 | 503.65 | 509.90 | 519.70 | 493.20 | 8111094 | 2.70% |
| 18 Jan 2024 | 490.40 | 481.00 | 496.75 | 465.00 | 2222443 | 1.42% |
| 17 Jan 2024 | 483.55 | 487.00 | 491.55 | 481.40 | 1071918 | -1.85% |
| 16 Jan 2024 | 492.65 | 499.60 | 503.50 | 478.10 | 1899013 | -1.77% |
| 15 Jan 2024 | 501.55 | 496.05 | 504.60 | 491.45 | 2439830 | 1.07% |
| 12 Jan 2024 | 496.25 | 491.00 | 500.00 | 487.05 | 2341469 | 0.99% |
| 11 Jan 2024 | 491.40 | 483.00 | 495.85 | 483.00 | 3172332 | 2.09% |
| 10 Jan 2024 | 481.35 | 476.75 | 486.60 | 472.00 | 3475217 | 1.38% |
| 09 Jan 2024 | 474.80 | 463.60 | 477.20 | 461.50 | 4386128 | 3.37% |
| 08 Jan 2024 | 459.30 | 461.00 | 467.00 | 457.10 | 3834220 | 0.09% |
| 05 Jan 2024 | 458.90 | 450.40 | 462.90 | 443.35 | 5327387 | 1.89% |
| 04 Jan 2024 | 450.40 | 441.00 | 454.00 | 433.80 | 4730223 | 4.48% |
| 03 Jan 2024 | 431.10 | 432.70 | 437.65 | 430.00 | 972813 | 0.02% |
| 02 Jan 2024 | 431.00 | 437.00 | 439.00 | 429.10 | 720168 | -1.60% |
| 01 Jan 2024 | 438.00 | 440.00 | 442.85 | 437.00 | 607106 | 0.56% |
| 29 Dec 2023 | 435.55 | 430.50 | 447.50 | 428.00 | 1386162 | 1.24% |
| 28 Dec 2023 | 430.20 | 435.40 | 437.95 | 430.00 | 821029 | -0.90% |
| 27 Dec 2023 | 434.10 | 443.20 | 444.00 | 430.30 | 1522872 | -1.40% |
| 26 Dec 2023 | 440.25 | 441.40 | 446.70 | 439.00 | 1166415 | -0.47% |
| 22 Dec 2023 | 442.35 | 442.00 | 451.00 | 440.20 | 2958143 | 0.45% |
| 21 Dec 2023 | 440.35 | 428.65 | 441.90 | 425.00 | 3149864 | 0.11% |
| 20 Dec 2023 | 439.85 | 444.50 | 452.35 | 436.75 | 4819973 | -1.05% |
| 19 Dec 2023 | 444.50 | 440.55 | 450.00 | 434.15 | 4033277 | 0.90% |
| 18 Dec 2023 | 440.55 | 438.15 | 443.00 | 436.55 | 2418357 | 0.20% |
| 15 Dec 2023 | 439.65 | 435.00 | 443.55 | 432.50 | 7638657 | 1.10% |
| 14 Dec 2023 | 434.85 | 421.00 | 437.15 | 420.00 | 7465029 | 3.11% |
| 13 Dec 2023 | 421.75 | 416.05 | 423.40 | 412.10 | 2071663 | 1.37% |
| 12 Dec 2023 | 416.05 | 426.20 | 428.60 | 414.60 | 6643295 | -2.13% |
| 11 Dec 2023 | 425.10 | 418.50 | 427.65 | 415.05 | 2457571 | 1.59% |
| 08 Dec 2023 | 418.45 | 423.30 | 425.25 | 415.60 | 2281411 | -0.69% |
| 07 Dec 2023 | 421.35 | 411.85 | 423.80 | 410.10 | 3521425 | 2.57% |
| 06 Dec 2023 | 410.80 | 414.10 | 415.45 | 408.50 | 1361165 | -0.22% |
| 05 Dec 2023 | 411.70 | 420.15 | 421.20 | 408.60 | 2241660 | -1.82% |
| 04 Dec 2023 | 419.35 | 417.00 | 420.35 | 411.50 | 4241105 | 2.32% |
| 01 Dec 2023 | 409.85 | 412.00 | 413.70 | 401.70 | 5663153 | 0.13% |
| 30 Nov 2023 | 409.30 | 386.00 | 411.75 | 386.00 | 11752143 | 6.41% |
| 29 Nov 2023 | 384.65 | 365.00 | 390.40 | 364.45 | 4713330 | 5.70% |
| 28 Nov 2023 | 363.90 | 359.00 | 367.65 | 358.20 | 2842462 | 1.66% |
| 24 Nov 2023 | 357.95 | 366.20 | 366.70 | 356.25 | 1547516 | -1.94% |
| 23 Nov 2023 | 365.05 | 362.90 | 367.00 | 361.10 | 826760 | 0.87% |
| 22 Nov 2023 | 361.90 | 361.40 | 364.65 | 359.20 | 2297875 | 0.42% |
| 21 Nov 2023 | 360.40 | 363.00 | 369.15 | 358.25 | 2457434 | -0.70% |
| 20 Nov 2023 | 362.95 | 367.15 | 372.95 | 362.50 | 2523410 | -2.21% |
| 17 Nov 2023 | 371.15 | 370.45 | 373.45 | 365.45 | 7191215 | -3.23% |
| 16 Nov 2023 | 383.55 | 392.55 | 393.70 | 382.00 | 2615663 | -2.33% |
| 15 Nov 2023 | 392.70 | 395.50 | 399.15 | 391.40 | 4768484 | -0.25% |
| 13 Nov 2023 | 393.70 | 392.00 | 395.85 | 388.40 | 2103240 | -0.32% |
| 12 Nov 2023 | 394.95 | 392.50 | 396.00 | 392.00 | 1318010 | 1.24% |
| 10 Nov 2023 | 390.10 | 384.00 | 394.80 | 383.00 | 3381279 | 1.19% |
| 09 Nov 2023 | 385.50 | 389.70 | 391.70 | 380.30 | 4696368 | -0.89% |
| 08 Nov 2023 | 388.95 | 365.00 | 391.20 | 365.00 | 8671665 | 7.19% |
| 07 Nov 2023 | 362.85 | 350.90 | 366.90 | 350.00 | 5422832 | 3.80% |
| 06 Nov 2023 | 349.55 | 351.00 | 357.00 | 342.55 | 3766599 | 0.53% |
| 03 Nov 2023 | 347.70 | 352.00 | 354.40 | 336.30 | 5251131 | -0.56% |
| 02 Nov 2023 | 349.65 | 356.50 | 358.90 | 349.00 | 1285684 | -0.93% |
| 01 Nov 2023 | 352.95 | 354.00 | 356.80 | 349.55 | 1005480 | 0.04% |
| 31 Oct 2023 | 352.80 | 355.00 | 358.75 | 351.20 | 893829 | -0.08% |
| 30 Oct 2023 | 353.10 | 360.00 | 361.45 | 350.55 | 1219465 | -1.89% |
| 27 Oct 2023 | 359.90 | 355.70 | 363.20 | 355.70 | 1855989 | 2.23% |
| 26 Oct 2023 | 352.05 | 353.85 | 358.15 | 343.00 | 2385470 | -0.96% |
| 25 Oct 2023 | 355.45 | 357.00 | 366.80 | 351.00 | 3164806 | 1.43% |
| 23 Oct 2023 | 350.45 | 382.50 | 384.55 | 346.65 | 4683145 | -6.97% |
| 20 Oct 2023 | 376.70 | 377.70 | 382.00 | 374.35 | 1281904 | -0.25% |
| 19 Oct 2023 | 377.65 | 373.00 | 379.30 | 372.15 | 1132018 | 0.67% |
| 18 Oct 2023 | 375.15 | 378.85 | 380.00 | 374.00 | 878938 | -0.78% |
| 17 Oct 2023 | 378.10 | 378.35 | 381.00 | 376.00 | 903257 | 0.16% |
| 16 Oct 2023 | 377.50 | 377.30 | 381.00 | 375.55 | 1008065 | 0.37% |
| 13 Oct 2023 | 376.10 | 373.05 | 378.00 | 373.00 | 708328 | 0.31% |
| 12 Oct 2023 | 374.95 | 379.05 | 383.95 | 374.10 | 1468113 | -0.70% |
| 11 Oct 2023 | 377.60 | 378.00 | 386.00 | 376.10 | 1779181 | 0.57% |
| 10 Oct 2023 | 375.45 | 376.40 | 380.95 | 373.25 | 1515733 | 0.27% |
| 09 Oct 2023 | 374.45 | 384.00 | 384.00 | 373.05 | 1641191 | -3.73% |
| 06 Oct 2023 | 388.95 | 380.00 | 392.30 | 380.00 | 3381695 | 2.84% |
| 05 Oct 2023 | 378.20 | 381.00 | 383.00 | 376.10 | 2937006 | 0.36% |
| 04 Oct 2023 | 376.85 | 380.80 | 381.40 | 373.45 | 707123 | -1.35% |
| 03 Oct 2023 | 382.00 | 379.00 | 384.90 | 377.25 | 1443421 | 0.45% |
| 29 Sep 2023 | 380.30 | 376.50 | 384.90 | 376.50 | 1617056 | 1.32% |
| 28 Sep 2023 | 375.35 | 380.05 | 381.05 | 374.50 | 618827 | -1.09% |
| 27 Sep 2023 | 379.50 | 379.00 | 382.85 | 374.40 | 1603191 | 0.36% |
| 26 Sep 2023 | 378.15 | 374.10 | 383.10 | 374.10 | 1666027 | 1.93% |
| 25 Sep 2023 | 371.00 | 374.50 | 376.90 | 369.10 | 1176542 | -0.62% |
| 22 Sep 2023 | 373.30 | 381.00 | 382.35 | 372.00 | 1401061 | -1.63% |
| 21 Sep 2023 | 379.50 | 373.10 | 381.50 | 373.10 | 1119613 | 0.90% |
| 20 Sep 2023 | 376.10 | 376.85 | 382.10 | 373.85 | 1451776 | -0.54% |
| 18 Sep 2023 | 378.15 | 388.55 | 390.00 | 377.00 | 1981776 | -2.78% |
| 15 Sep 2023 | 388.95 | 383.45 | 396.20 | 382.30 | 5660858 | 1.85% |
| 14 Sep 2023 | 381.90 | 377.00 | 386.85 | 377.00 | 1597135 | 1.88% |
| 13 Sep 2023 | 374.85 | 378.00 | 385.20 | 367.90 | 2491607 | -0.57% |
| 12 Sep 2023 | 377.00 | 396.40 | 397.40 | 375.70 | 3000488 | -4.33% |
| 11 Sep 2023 | 394.05 | 392.80 | 399.40 | 390.85 | 1908574 | 1.05% |
| 08 Sep 2023 | 389.95 | 392.15 | 395.60 | 388.60 | 2341740 | 0.33% |
| 07 Sep 2023 | 388.65 | 399.70 | 404.90 | 388.00 | 3526977 | -2.41% |
| 06 Sep 2023 | 398.25 | 410.75 | 410.75 | 395.75 | 2019122 | -2.81% |
| 05 Sep 2023 | 409.75 | 404.00 | 413.00 | 404.00 | 1548275 | 1.80% |
| 04 Sep 2023 | 402.50 | 409.90 | 410.45 | 400.30 | 2983273 | -1.78% |
| 01 Sep 2023 | 409.80 | 417.00 | 417.00 | 407.00 | 1515086 | -1.69% |
| 31 Aug 2023 | 416.85 | 406.00 | 418.00 | 406.00 | 2012286 | 3.09% |
| 30 Aug 2023 | 404.35 | 413.50 | 419.60 | 401.40 | 2144341 | -1.52% |
| 29 Aug 2023 | 410.60 | 417.40 | 424.45 | 409.15 | 2009090 | -1.30% |
| 28 Aug 2023 | 416.00 | 433.00 | 433.80 | 413.05 | 1678319 | -3.42% |
| 25 Aug 2023 | 430.75 | 440.80 | 441.95 | 427.80 | 1340705 | -2.48% |
| 24 Aug 2023 | 441.70 | 438.00 | 449.95 | 437.50 | 2160007 | 1.56% |
| 23 Aug 2023 | 434.90 | 440.75 | 446.00 | 432.00 | 2048884 | -0.93% |
| 22 Aug 2023 | 439.00 | 421.05 | 441.85 | 421.00 | 2337994 | 4.42% |
| 21 Aug 2023 | 420.40 | 421.95 | 428.00 | 416.80 | 1580915 | -0.07% |
| 18 Aug 2023 | 420.70 | 427.00 | 432.50 | 419.40 | 1349321 | -1.88% |
| 17 Aug 2023 | 428.75 | 429.00 | 435.50 | 427.10 | 1102890 | -0.03% |
| 16 Aug 2023 | 428.90 | 431.00 | 440.00 | 427.00 | 1749568 | -1.31% |
| 14 Aug 2023 | 434.60 | 437.00 | 437.50 | 421.00 | 1716622 | -0.55% |
| 11 Aug 2023 | 437.00 | 433.70 | 445.50 | 431.80 | 1773042 | 0.90% |
| 10 Aug 2023 | 433.10 | 439.60 | 444.30 | 432.20 | 1451927 | -1.12% |
| 09 Aug 2023 | 438.00 | 448.00 | 450.60 | 433.55 | 2614149 | -1.91% |
| 08 Aug 2023 | 446.55 | 436.60 | 451.50 | 432.00 | 4070316 | 2.62% |
| 07 Aug 2023 | 435.15 | 420.90 | 437.95 | 420.10 | 5164352 | 3.71% |
| 04 Aug 2023 | 419.60 | 420.40 | 422.60 | 411.10 | 2311369 | 0.32% |
| 03 Aug 2023 | 418.25 | 393.50 | 422.40 | 393.50 | 11227085 | 7.08% |
| 02 Aug 2023 | 390.60 | 394.90 | 396.00 | 383.00 | 1823130 | -1.26% |
| 01 Aug 2023 | 395.60 | 393.90 | 401.50 | 391.05 | 2335340 | 0.97% |
| 31 Jul 2023 | 391.80 | 383.25 | 393.60 | 382.80 | 3211452 | 2.70% |
| 28 Jul 2023 | 381.50 | 374.55 | 383.90 | 373.20 | 1851378 | 1.86% |
| 27 Jul 2023 | 374.55 | 380.00 | 380.30 | 370.25 | 1585217 | -1.00% |
| 26 Jul 2023 | 378.35 | 381.00 | 382.95 | 377.10 | 1233431 | -0.36% |
| 25 Jul 2023 | 379.70 | 375.00 | 380.95 | 370.25 | 2489024 | 3.05% |
| 24 Jul 2023 | 368.45 | 377.50 | 385.00 | 365.55 | 4802825 | -1.81% |
| 21 Jul 2023 | 375.25 | 372.20 | 378.70 | 371.15 | 2189593 | 0.72% |
| 20 Jul 2023 | 372.55 | 368.75 | 376.00 | 364.50 | 1715604 | 0.98% |
| 19 Jul 2023 | 368.95 | 371.05 | 373.20 | 367.05 | 1045662 | -0.55% |
| 18 Jul 2023 | 371.00 | 367.15 | 372.40 | 363.10 | 2231015 | 1.13% |
| 17 Jul 2023 | 366.85 | 370.00 | 375.50 | 365.75 | 1377706 | -0.58% |
| 14 Jul 2023 | 369.00 | 371.10 | 373.95 | 367.20 | 1272294 | -0.05% |
| 13 Jul 2023 | 369.20 | 368.90 | 374.50 | 365.05 | 2142925 | 0.27% |
| 12 Jul 2023 | 368.20 | 364.90 | 371.95 | 362.10 | 2182295 | 0.93% |
| 11 Jul 2023 | 364.80 | 364.70 | 367.90 | 360.95 | 1195616 | 0.52% |
| 10 Jul 2023 | 362.90 | 362.90 | 365.80 | 357.60 | 1511120 | 0.32% |
| 07 Jul 2023 | 361.75 | 362.95 | 364.50 | 355.50 | 1939890 | -0.07% |
| 06 Jul 2023 | 362.00 | 369.95 | 374.80 | 360.70 | 2580486 | -1.74% |
| 05 Jul 2023 | 368.40 | 360.05 | 376.00 | 359.00 | 9832018 | 2.69% |
| 04 Jul 2023 | 358.75 | 343.00 | 359.80 | 343.00 | 6887119 | 4.68% |
| 03 Jul 2023 | 342.70 | 342.75 | 346.30 | 338.55 | 1224380 | 0.53% |
| 30 Jun 2023 | 340.90 | 346.10 | 347.60 | 338.80 | 1274825 | -1.16% |
| 28 Jun 2023 | 344.90 | 342.25 | 347.00 | 342.10 | 1004133 | 1.05% |
| 27 Jun 2023 | 341.30 | 338.05 | 343.30 | 337.90 | 888094 | 1.22% |
| 26 Jun 2023 | 337.20 | 341.35 | 342.60 | 332.10 | 1041217 | -1.09% |
| 23 Jun 2023 | 340.90 | 347.85 | 348.65 | 339.10 | 1080362 | -2.00% |
| 22 Jun 2023 | 347.85 | 351.00 | 352.70 | 344.85 | 1347940 | -0.59% |
| 21 Jun 2023 | 349.90 | 341.55 | 366.15 | 341.55 | 10514145 | 2.56% |
| 20 Jun 2023 | 341.15 | 341.20 | 344.95 | 340.00 | 901082 | 0.03% |
| 19 Jun 2023 | 341.05 | 345.00 | 347.85 | 340.00 | 1266633 | -1.14% |
| 16 Jun 2023 | 345.00 | 340.95 | 345.95 | 340.80 | 1329879 | 1.61% |
| 15 Jun 2023 | 339.55 | 345.15 | 348.80 | 337.50 | 1318629 | -1.76% |
| 14 Jun 2023 | 345.65 | 348.10 | 349.30 | 343.25 | 588838 | -0.59% |
| 13 Jun 2023 | 347.70 | 343.25 | 349.80 | 343.25 | 1305163 | 1.47% |
| 12 Jun 2023 | 342.65 | 347.70 | 347.70 | 341.55 | 979599 | -0.78% |
| 09 Jun 2023 | 345.35 | 353.00 | 355.80 | 343.60 | 1421593 | -2.17% |
| 08 Jun 2023 | 353.00 | 349.00 | 360.90 | 347.25 | 3403249 | 1.10% |
| 07 Jun 2023 | 349.15 | 348.00 | 352.95 | 344.05 | 1589437 | 0.55% |
| 06 Jun 2023 | 347.25 | 343.90 | 348.45 | 342.45 | 1066494 | 1.08% |
| 05 Jun 2023 | 343.55 | 349.00 | 349.75 | 342.15 | 656758 | -1.01% |
| 02 Jun 2023 | 347.05 | 345.35 | 349.20 | 344.20 | 979973 | 0.96% |
| 01 Jun 2023 | 343.75 | 346.05 | 347.50 | 342.50 | 837407 | -0.58% |
| 31 May 2023 | 345.75 | 339.75 | 347.15 | 339.10 | 1340461 | 1.71% |
| 30 May 2023 | 339.95 | 341.40 | 342.80 | 338.50 | 916997 | -0.26% |
| 29 May 2023 | 340.85 | 347.90 | 349.60 | 335.65 | 1646464 | -1.52% |
| 26 May 2023 | 346.10 | 347.95 | 348.85 | 342.00 | 1764796 | -0.23% |
| 25 May 2023 | 346.90 | 348.15 | 350.80 | 345.00 | 1256991 | -0.36% |
| 24 May 2023 | 348.15 | 344.70 | 354.60 | 343.35 | 2822100 | 0.49% |
| 23 May 2023 | 346.45 | 348.40 | 354.10 | 343.00 | 3784821 | -0.04% |
| 22 May 2023 | 346.60 | 334.70 | 348.80 | 331.25 | 4887241 | 3.60% |
| 19 May 2023 | 334.55 | 338.00 | 340.40 | 329.50 | 1988382 | -0.43% |
| 18 May 2023 | 336.00 | 330.95 | 342.90 | 330.25 | 6168031 | 2.27% |
| 17 May 2023 | 328.55 | 325.30 | 332.40 | 321.15 | 1748943 | 1.00% |
| 16 May 2023 | 325.30 | 331.50 | 334.70 | 324.80 | 1338533 | -1.51% |
| 15 May 2023 | 330.30 | 324.60 | 337.70 | 324.25 | 4083774 | 1.62% |
| 12 May 2023 | 325.05 | 323.80 | 326.65 | 321.70 | 1021318 | -0.06% |
| 11 May 2023 | 325.25 | 324.20 | 327.20 | 322.95 | 887328 | 0.65% |
| 10 May 2023 | 323.15 | 324.90 | 325.80 | 319.65 | 1383438 | -0.06% |
| 09 May 2023 | 323.35 | 323.00 | 328.35 | 318.55 | 2401768 | -0.89% |
| 08 May 2023 | 326.25 | 326.70 | 329.70 | 323.50 | 1217957 | 0.28% |
| 05 May 2023 | 325.35 | 331.00 | 334.20 | 324.45 | 2261425 | -1.66% |
| 04 May 2023 | 330.85 | 325.70 | 334.90 | 325.60 | 4566306 | 1.67% |
| 03 May 2023 | 325.40 | 320.00 | 330.50 | 318.55 | 3494097 | 0.91% |
| 02 May 2023 | 322.45 | 323.05 | 324.40 | 319.40 | 2166089 | -0.22% |
| 28 Apr 2023 | 323.15 | 321.00 | 326.75 | 318.10 | 3073260 | 1.22% |
| 27 Apr 2023 | 319.25 | 310.10 | 327.70 | 310.10 | 11352427 | 3.69% |
| 26 Apr 2023 | 307.90 | 317.40 | 321.80 | 306.25 | 7561343 | -2.70% |
| 25 Apr 2023 | 316.45 | 317.80 | 319.70 | 314.90 | 2394669 | 0.43% |
| 24 Apr 2023 | 315.10 | 311.90 | 316.20 | 310.85 | 1721973 | 1.58% |
| 21 Apr 2023 | 310.20 | 313.35 | 314.00 | 308.60 | 1620814 | -0.64% |
| 20 Apr 2023 | 312.20 | 311.80 | 317.00 | 311.10 | 3893157 | 0.35% |
| 19 Apr 2023 | 311.10 | 311.00 | 313.80 | 307.10 | 3346299 | 0.55% |
| 18 Apr 2023 | 309.40 | 304.00 | 312.40 | 302.70 | 5707511 | 2.38% |
| 17 Apr 2023 | 302.20 | 294.10 | 304.70 | 292.90 | 3968840 | 3.18% |
| 13 Apr 2023 | 292.90 | 289.95 | 295.30 | 288.35 | 1773902 | 1.28% |
| 12 Apr 2023 | 289.20 | 290.05 | 291.90 | 288.80 | 713681 | 0.02% |
| 11 Apr 2023 | 289.15 | 287.50 | 292.10 | 287.15 | 1174258 | 1.01% |
| 10 Apr 2023 | 286.25 | 292.00 | 292.65 | 285.25 | 1169370 | -1.29% |
| 06 Apr 2023 | 290.00 | 291.95 | 294.50 | 288.00 | 2042614 | -0.36% |
| 05 Apr 2023 | 291.05 | 297.50 | 302.50 | 290.00 | 3750290 | -0.03% |
| 03 Apr 2023 | 291.15 | 293.80 | 295.00 | 287.45 | 1362303 | -0.46% |
| 31 Mar 2023 | 292.50 | 290.00 | 294.00 | 288.60 | 1668137 | 1.37% |
| 29 Mar 2023 | 288.55 | 282.05 | 290.75 | 279.55 | 2037802 | 2.18% |
| 28 Mar 2023 | 282.40 | 277.05 | 284.50 | 274.95 | 1395099 | 2.45% |
| 27 Mar 2023 | 275.65 | 280.80 | 282.00 | 275.00 | 1445772 | -1.24% |
| 24 Mar 2023 | 279.10 | 286.35 | 287.90 | 277.00 | 1435645 | -2.46% |
| 23 Mar 2023 | 286.15 | 284.70 | 287.75 | 284.40 | 1050510 | 0.33% |
| 22 Mar 2023 | 285.20 | 282.50 | 287.80 | 282.10 | 1139651 | 1.46% |
| 21 Mar 2023 | 281.10 | 277.70 | 282.40 | 277.20 | 883264 | 1.96% |
| 20 Mar 2023 | 275.70 | 285.00 | 286.30 | 274.65 | 1611773 | -4.07% |
| 17 Mar 2023 | 287.40 | 283.10 | 288.55 | 283.10 | 1387483 | 2.17% |
| 16 Mar 2023 | 281.30 | 279.20 | 283.60 | 275.00 | 1294698 | 0.59% |
| 15 Mar 2023 | 279.65 | 285.70 | 287.60 | 277.20 | 894977 | -1.08% |
| 14 Mar 2023 | 282.70 | 287.30 | 289.05 | 281.25 | 1087252 | -1.10% |
| 13 Mar 2023 | 285.85 | 296.05 | 296.30 | 284.90 | 1426946 | -3.22% |
| 10 Mar 2023 | 295.35 | 298.25 | 302.80 | 294.00 | 1866176 | -0.97% |
| 09 Mar 2023 | 298.25 | 295.80 | 299.95 | 294.05 | 1631183 | 1.22% |
| 08 Mar 2023 | 294.65 | 293.95 | 296.20 | 293.00 | 902987 | -0.89% |
| 06 Mar 2023 | 297.30 | 293.00 | 298.70 | 292.65 | 1714827 | 1.95% |
| 03 Mar 2023 | 291.60 | 290.30 | 296.45 | 290.30 | 1547318 | 0.99% |
| 02 Mar 2023 | 288.75 | 292.70 | 293.40 | 287.00 | 852432 | -1.15% |
| 01 Mar 2023 | 292.10 | 290.20 | 294.85 | 289.15 | 1519061 | 1.04% |
| 28 Feb 2023 | 289.10 | 292.45 | 293.00 | 286.55 | 1099938 | -0.89% |
| 27 Feb 2023 | 291.70 | 295.00 | 295.10 | 289.05 | 984103 | -1.02% |
| 24 Feb 2023 | 294.70 | 300.00 | 303.20 | 293.40 | 1388408 | -1.45% |
| 23 Feb 2023 | 299.05 | 298.60 | 301.90 | 294.15 | 1744820 | 0.66% |
| 22 Feb 2023 | 297.10 | 307.90 | 310.80 | 295.20 | 2196139 | -3.68% |
| 21 Feb 2023 | 308.45 | 312.60 | 317.90 | 307.20 | 1982167 | -1.14% |
| 20 Feb 2023 | 312.00 | 315.50 | 319.60 | 310.50 | 1719493 | -0.73% |
| 17 Feb 2023 | 314.30 | 318.45 | 323.30 | 313.25 | 1969883 | -2.16% |
| 16 Feb 2023 | 321.25 | 316.00 | 322.90 | 312.05 | 4187131 | 1.95% |
| 15 Feb 2023 | 315.10 | 313.50 | 317.90 | 311.35 | 3057270 | 0.77% |
| 14 Feb 2023 | 312.70 | 302.40 | 315.00 | 300.65 | 6448867 | 3.49% |
| 13 Feb 2023 | 302.15 | 301.00 | 305.00 | 300.30 | 1866527 | 0.43% |
| 10 Feb 2023 | 300.85 | 301.50 | 303.55 | 297.60 | 988416 | -0.48% |
| 09 Feb 2023 | 302.30 | 301.25 | 305.65 | 300.50 | 1660621 | 0.35% |
| 08 Feb 2023 | 301.25 | 301.35 | 305.90 | 298.95 | 2368317 | 0.22% |
| 07 Feb 2023 | 300.60 | 292.25 | 304.20 | 291.15 | 3130033 | 2.93% |
| 06 Feb 2023 | 292.05 | 290.00 | 293.45 | 288.65 | 847404 | 0.48% |
| 03 Feb 2023 | 290.65 | 292.65 | 293.10 | 281.15 | 1936695 | -0.17% |
| 02 Feb 2023 | 291.15 | 287.00 | 293.90 | 287.00 | 1526504 | 0.38% |
| 01 Feb 2023 | 290.05 | 299.40 | 303.00 | 282.10 | 2752373 | -2.47% |
| 31 Jan 2023 | 297.40 | 289.25 | 300.00 | 287.15 | 1983318 | 2.84% |
| 30 Jan 2023 | 289.20 | 289.00 | 293.75 | 284.95 | 1826313 | 1.17% |
| 27 Jan 2023 | 285.85 | 300.25 | 300.75 | 281.70 | 2953916 | -4.40% |
| 25 Jan 2023 | 299.00 | 302.40 | 303.05 | 296.00 | 2707628 | -1.12% |
| 24 Jan 2023 | 302.40 | 300.00 | 310.40 | 299.60 | 11624892 | 3.99% |
| 23 Jan 2023 | 290.80 | 293.50 | 296.00 | 289.10 | 990141 | -0.36% |
| 20 Jan 2023 | 291.85 | 299.45 | 299.90 | 290.00 | 1318495 | -2.36% |
| 19 Jan 2023 | 298.90 | 299.00 | 304.85 | 296.70 | 2150841 | -0.81% |
| 18 Jan 2023 | 301.35 | 294.00 | 304.90 | 292.10 | 4156141 | 2.64% |
| 17 Jan 2023 | 293.60 | 287.70 | 297.25 | 285.10 | 2444910 | 2.05% |
| 16 Jan 2023 | 287.70 | 289.00 | 290.85 | 287.00 | 865068 | -0.12% |
| 13 Jan 2023 | 288.05 | 290.00 | 291.35 | 286.65 | 1308342 | -0.38% |
| 12 Jan 2023 | 289.15 | 296.15 | 296.40 | 287.80 | 1200091 | -2.03% |
| 11 Jan 2023 | 295.15 | 291.70 | 296.30 | 287.65 | 1447898 | 1.60% |
| 10 Jan 2023 | 290.50 | 293.20 | 293.25 | 287.65 | 1158010 | -0.65% |
| 09 Jan 2023 | 292.40 | 291.40 | 296.40 | 289.50 | 1170864 | 1.09% |
| 06 Jan 2023 | 289.25 | 293.80 | 294.85 | 285.20 | 1668840 | -1.20% |
| 05 Jan 2023 | 292.75 | 300.00 | 302.25 | 291.20 | 2263047 | -1.88% |
| 04 Jan 2023 | 298.35 | 304.50 | 304.50 | 295.85 | 1879869 | -1.81% |
| 03 Jan 2023 | 303.85 | 304.30 | 308.00 | 300.00 | 2433588 | 0.13% |
| 02 Jan 2023 | 303.45 | 307.00 | 308.95 | 300.75 | 2980366 | -1.57% |
| 30 Dec 2022 | 308.30 | 308.25 | 310.90 | 305.25 | 4365232 | 0.52% |
| 29 Dec 2022 | 306.70 | 302.40 | 308.55 | 300.10 | 5567821 | 1.42% |
| 28 Dec 2022 | 302.40 | 292.20 | 304.80 | 290.20 | 6475767 | 3.49% |
| 27 Dec 2022 | 292.20 | 282.05 | 293.65 | 278.20 | 5465123 | 4.19% |
| 26 Dec 2022 | 280.45 | 248.85 | 284.30 | 248.00 | 10980418 | 13.96% |
| 23 Dec 2022 | 246.10 | 261.40 | 263.70 | 243.00 | 5031969 | -7.18% |
| 22 Dec 2022 | 265.15 | 275.00 | 278.55 | 263.70 | 3100308 | -3.30% |
| 21 Dec 2022 | 274.20 | 290.90 | 291.90 | 272.50 | 2998639 | -5.32% |
| 20 Dec 2022 | 289.60 | 287.70 | 293.55 | 287.00 | 1893234 | 0.84% |
| 19 Dec 2022 | 287.20 | 290.00 | 291.40 | 286.10 | 1522627 | -0.57% |
| 16 Dec 2022 | 288.85 | 289.00 | 293.40 | 284.55 | 3232910 | 0.05% |
| 15 Dec 2022 | 288.70 | 305.00 | 306.95 | 286.05 | 8004357 | -4.42% |
| 14 Dec 2022 | 302.05 | 305.00 | 308.80 | 300.50 | 2930190 | -0.44% |
| 13 Dec 2022 | 303.40 | 308.85 | 309.40 | 301.05 | 2943396 | -1.27% |
| 12 Dec 2022 | 307.30 | 302.10 | 308.90 | 298.90 | 4430328 | 2.59% |
| 09 Dec 2022 | 299.55 | 296.05 | 308.95 | 295.20 | 11368519 | 1.89% |
| 08 Dec 2022 | 294.00 | 295.20 | 302.80 | 293.00 | 4373159 | 0.10% |
| 07 Dec 2022 | 293.70 | 299.85 | 302.90 | 291.85 | 2619569 | -1.66% |
| 06 Dec 2022 | 298.65 | 305.65 | 308.40 | 297.45 | 2648622 | -2.31% |
| 05 Dec 2022 | 305.70 | 308.40 | 309.50 | 305.20 | 1548279 | -0.70% |
| 02 Dec 2022 | 307.85 | 308.00 | 310.00 | 305.45 | 2104157 | 0.13% |
| 01 Dec 2022 | 307.45 | 312.20 | 314.50 | 306.10 | 2099807 | -1.16% |
| 30 Nov 2022 | 311.05 | 314.10 | 314.95 | 310.15 | 1649345 | -0.72% |
| 29 Nov 2022 | 313.30 | 316.50 | 319.45 | 312.10 | 1950340 | -0.52% |
| 28 Nov 2022 | 314.95 | 310.40 | 319.55 | 310.40 | 2600373 | 0.98% |
| 25 Nov 2022 | 311.90 | 310.30 | 314.65 | 309.50 | 1554872 | 0.82% |
| 24 Nov 2022 | 309.35 | 313.00 | 314.70 | 307.50 | 1917075 | -0.66% |
| 23 Nov 2022 | 311.40 | 313.45 | 321.50 | 310.15 | 4918983 | -0.26% |
| 22 Nov 2022 | 312.20 | 306.85 | 313.50 | 305.00 | 1887619 | 2.08% |
| 21 Nov 2022 | 305.85 | 307.50 | 308.85 | 304.50 | 1141207 | -0.81% |
| 18 Nov 2022 | 308.35 | 312.20 | 313.30 | 307.60 | 1485723 | -1.39% |
| 17 Nov 2022 | 312.70 | 304.85 | 315.00 | 304.00 | 2412538 | 1.92% |
| 16 Nov 2022 | 306.80 | 312.35 | 316.90 | 304.10 | 2545805 | -1.65% |
| 15 Nov 2022 | 311.95 | 311.80 | 314.85 | 310.15 | 1186595 | 0.19% |
| 14 Nov 2022 | 311.35 | 315.50 | 315.50 | 309.35 | 1406468 | -0.92% |
| 11 Nov 2022 | 314.25 | 318.75 | 321.75 | 313.50 | 3010732 | -0.24% |
| 10 Nov 2022 | 315.00 | 317.80 | 322.45 | 310.10 | 2488960 | -1.36% |
| 09 Nov 2022 | 319.35 | 312.40 | 325.80 | 309.55 | 5424064 | 2.70% |
| 07 Nov 2022 | 310.95 | 316.95 | 316.95 | 310.05 | 1694081 | -1.00% |
| 04 Nov 2022 | 314.10 | 308.00 | 316.70 | 305.35 | 2777952 | 2.41% |
| 03 Nov 2022 | 306.70 | 311.00 | 313.70 | 305.40 | 2486751 | -1.97% |
| 02 Nov 2022 | 312.85 | 317.65 | 317.90 | 311.45 | 1940871 | -1.15% |
| 01 Nov 2022 | 316.50 | 316.00 | 318.00 | 313.10 | 1788338 | 0.67% |
| 31 Oct 2022 | 314.40 | 311.45 | 317.90 | 311.15 | 2109639 | 1.45% |
| 28 Oct 2022 | 309.90 | 311.45 | 314.70 | 306.35 | 1951538 | 0.00% |
| 27 Oct 2022 | 309.90 | 315.10 | 319.00 | 308.70 | 2727620 | -1.09% |
| 25 Oct 2022 | 313.30 | 318.10 | 319.80 | 307.00 | 3254362 | -1.79% |
| 24 Oct 2022 | 319.00 | 320.40 | 322.50 | 316.35 | 1335768 | 1.01% |
| 21 Oct 2022 | 315.80 | 332.80 | 333.45 | 313.00 | 6223525 | -4.59% |
| 20 Oct 2022 | 331.00 | 332.20 | 336.70 | 329.15 | 3247865 | -0.97% |
| 19 Oct 2022 | 334.25 | 329.55 | 337.70 | 327.70 | 7133098 | 2.00% |
| 18 Oct 2022 | 327.70 | 328.00 | 334.70 | 325.55 | 3547469 | 0.92% |
| 17 Oct 2022 | 324.70 | 323.50 | 327.25 | 321.50 | 2348001 | 0.53% |
| 14 Oct 2022 | 323.00 | 328.00 | 329.00 | 318.50 | 3131668 | 0.44% |
| 13 Oct 2022 | 321.60 | 329.30 | 330.80 | 317.85 | 2981139 | -2.34% |
| 12 Oct 2022 | 329.30 | 329.80 | 331.30 | 321.10 | 4223879 | 0.87% |
| 11 Oct 2022 | 326.45 | 326.95 | 338.00 | 325.00 | 9309363 | 0.23% |
| 10 Oct 2022 | 325.70 | 326.60 | 329.45 | 322.45 | 3823201 | -1.33% |
| 07 Oct 2022 | 330.10 | 323.90 | 332.00 | 321.40 | 5379515 | 2.50% |
| 06 Oct 2022 | 322.05 | 324.00 | 329.00 | 320.95 | 6174863 | 1.96% |
| 04 Oct 2022 | 315.85 | 314.00 | 318.30 | 308.60 | 4076606 | 3.03% |
| 03 Oct 2022 | 306.55 | 308.55 | 317.00 | 302.15 | 5397541 | 0.25% |
| 30 Sep 2022 | 305.80 | 293.15 | 307.70 | 292.30 | 4676916 | 4.42% |
| 29 Sep 2022 | 292.85 | 294.00 | 299.00 | 286.50 | 4115412 | 1.12% |
| 28 Sep 2022 | 289.60 | 288.00 | 295.40 | 284.25 | 2936049 | -0.33% |
| 27 Sep 2022 | 290.55 | 286.40 | 296.40 | 281.05 | 4688786 | 1.88% |
| 26 Sep 2022 | 285.20 | 301.80 | 301.80 | 283.55 | 5452600 | -6.90% |
| 23 Sep 2022 | 306.35 | 319.30 | 319.30 | 302.25 | 5200758 | -3.56% |
| 22 Sep 2022 | 317.65 | 319.45 | 323.50 | 312.20 | 3905305 | -0.56% |
| 21 Sep 2022 | 319.45 | 325.20 | 326.95 | 316.05 | 4157691 | -1.11% |
| 20 Sep 2022 | 323.05 | 328.00 | 333.70 | 321.30 | 5862084 | -0.87% |
| 19 Sep 2022 | 325.90 | 315.00 | 329.95 | 314.20 | 11402727 | 3.92% |
| 16 Sep 2022 | 313.60 | 315.80 | 329.80 | 310.00 | 16669714 | -0.38% |
| 15 Sep 2022 | 314.80 | 299.20 | 316.60 | 299.10 | 10948097 | 6.15% |
| 14 Sep 2022 | 296.55 | 296.00 | 304.00 | 295.50 | 3764325 | -1.64% |
| 13 Sep 2022 | 301.50 | 304.85 | 307.75 | 300.20 | 2260029 | -0.58% |
| 12 Sep 2022 | 303.25 | 306.80 | 310.40 | 301.85 | 2833066 | -0.66% |
| 09 Sep 2022 | 305.25 | 305.00 | 313.70 | 303.00 | 5010337 | 0.71% |
| 08 Sep 2022 | 303.10 | 303.05 | 307.00 | 300.05 | 2787574 | 1.15% |
| 07 Sep 2022 | 299.65 | 298.90 | 307.40 | 296.15 | 3279642 | 0.05% |
| 06 Sep 2022 | 299.50 | 305.15 | 307.70 | 297.50 | 2687613 | -1.35% |
| 05 Sep 2022 | 303.60 | 306.65 | 311.70 | 302.25 | 3395666 | -0.57% |
| 02 Sep 2022 | 305.35 | 308.75 | 312.70 | 303.00 | 3149175 | -0.15% |
| 01 Sep 2022 | 305.80 | 304.40 | 312.70 | 302.45 | 4164056 | -0.34% |
| 30 Aug 2022 | 306.85 | 309.00 | 314.25 | 305.40 | 4638019 | 0.20% |
| 29 Aug 2022 | 306.25 | 292.65 | 312.00 | 291.15 | 10427999 | 0.82% |
| 26 Aug 2022 | 303.75 | 289.90 | 308.40 | 288.55 | 13345924 | 5.74% |
| 25 Aug 2022 | 287.25 | 292.25 | 294.70 | 286.15 | 2503051 | -1.29% |
| 24 Aug 2022 | 291.00 | 280.65 | 295.00 | 280.00 | 6579474 | 4.19% |
| 23 Aug 2022 | 279.30 | 272.00 | 281.30 | 270.60 | 1899460 | 1.93% |
| 22 Aug 2022 | 274.00 | 281.20 | 282.00 | 273.00 | 2601298 | -3.61% |
| 19 Aug 2022 | 284.25 | 289.60 | 295.75 | 283.30 | 3687686 | -1.61% |
| 18 Aug 2022 | 288.90 | 290.00 | 292.95 | 285.05 | 1899766 | -0.26% |
| 17 Aug 2022 | 289.65 | 290.00 | 297.95 | 287.35 | 4018188 | 0.35% |
| 16 Aug 2022 | 288.65 | 294.40 | 297.30 | 287.05 | 3256758 | -1.25% |
| 12 Aug 2022 | 292.30 | 281.50 | 296.10 | 280.35 | 7541806 | 3.67% |
| 11 Aug 2022 | 281.95 | 274.80 | 287.70 | 274.65 | 5367402 | 3.58% |
| 10 Aug 2022 | 272.20 | 272.35 | 276.90 | 270.00 | 1771215 | 0.00% |
| 08 Aug 2022 | 272.20 | 272.50 | 275.90 | 267.15 | 1902796 | 0.11% |
| 05 Aug 2022 | 271.90 | 276.90 | 278.70 | 270.65 | 2224509 | -1.65% |
| 04 Aug 2022 | 276.45 | 280.40 | 282.70 | 263.30 | 3727739 | -0.98% |
| 03 Aug 2022 | 279.20 | 285.00 | 285.70 | 275.05 | 3202109 | -2.24% |
| 02 Aug 2022 | 285.60 | 284.60 | 290.00 | 282.25 | 5485805 | 0.35% |
| 01 Aug 2022 | 284.60 | 268.00 | 286.75 | 266.80 | 7419615 | 6.67% |
| 29 Jul 2022 | 266.80 | 271.50 | 272.60 | 265.10 | 2051028 | -0.65% |
| 28 Jul 2022 | 268.55 | 277.50 | 279.70 | 266.20 | 4883966 | -1.14% |
| 27 Jul 2022 | 271.65 | 263.90 | 274.50 | 261.80 | 3844789 | 3.27% |
| 26 Jul 2022 | 263.05 | 263.70 | 267.80 | 260.65 | 2172469 | 0.00% |
| 25 Jul 2022 | 263.05 | 268.70 | 269.70 | 261.60 | 2028612 | -2.52% |
| 22 Jul 2022 | 269.85 | 270.00 | 272.70 | 266.30 | 2259806 | 0.11% |
| 21 Jul 2022 | 269.55 | 267.50 | 272.40 | 264.10 | 3028622 | 0.97% |
| 20 Jul 2022 | 266.95 | 279.00 | 280.20 | 265.15 | 5089877 | -3.10% |
| 19 Jul 2022 | 275.50 | 265.00 | 277.30 | 263.80 | 7887063 | 3.45% |
| 18 Jul 2022 | 266.30 | 250.90 | 268.70 | 248.60 | 7957902 | 7.14% |
| 15 Jul 2022 | 248.55 | 241.70 | 249.90 | 238.15 | 2716570 | 3.24% |
| 14 Jul 2022 | 240.75 | 244.40 | 245.90 | 235.15 | 2284327 | -1.25% |
| 13 Jul 2022 | 243.80 | 251.90 | 253.35 | 243.10 | 2712780 | -2.56% |
| 12 Jul 2022 | 250.20 | 253.55 | 256.90 | 248.50 | 3236901 | -1.96% |
| 11 Jul 2022 | 255.20 | 252.75 | 257.90 | 250.50 | 3284533 | 0.39% |
| 08 Jul 2022 | 254.20 | 251.00 | 257.30 | 245.30 | 7428934 | 2.25% |
| 07 Jul 2022 | 248.60 | 232.50 | 251.00 | 232.50 | 11517246 | 7.99% |
| 06 Jul 2022 | 230.20 | 229.00 | 232.20 | 227.10 | 2281694 | 1.01% |
| 05 Jul 2022 | 227.90 | 231.00 | 238.25 | 227.05 | 3459844 | -0.74% |
| 04 Jul 2022 | 229.60 | 230.90 | 237.40 | 228.25 | 2692138 | -0.65% |
| 01 Jul 2022 | 231.10 | 227.50 | 232.00 | 224.10 | 2033688 | 1.49% |
| 30 Jun 2022 | 227.70 | 231.00 | 232.45 | 225.10 | 1727704 | -1.11% |
| 29 Jun 2022 | 230.25 | 235.50 | 237.50 | 228.55 | 2010780 | -3.66% |
| 28 Jun 2022 | 239.00 | 239.50 | 242.20 | 236.25 | 1544925 | -0.56% |
| 27 Jun 2022 | 240.35 | 240.00 | 244.30 | 237.85 | 2450627 | 1.54% |
| 24 Jun 2022 | 236.70 | 228.90 | 238.00 | 228.90 | 3156961 | 4.39% |
| 23 Jun 2022 | 226.75 | 225.50 | 230.30 | 221.90 | 2321380 | 0.18% |
| 22 Jun 2022 | 226.35 | 222.90 | 229.60 | 218.75 | 3301369 | 0.51% |
| 21 Jun 2022 | 225.20 | 219.00 | 226.00 | 219.00 | 2793965 | 4.04% |
| 20 Jun 2022 | 216.45 | 228.00 | 229.75 | 209.15 | 4203339 | -4.71% |
| 17 Jun 2022 | 227.15 | 227.40 | 234.95 | 224.50 | 3514797 | 0.02% |
| 16 Jun 2022 | 227.10 | 243.80 | 245.70 | 224.15 | 3171400 | -4.76% |
| 15 Jun 2022 | 238.45 | 240.75 | 243.55 | 237.25 | 1551555 | 0.06% |
| 14 Jun 2022 | 238.30 | 231.90 | 241.40 | 231.00 | 2651058 | 2.17% |
| 13 Jun 2022 | 233.25 | 243.10 | 245.20 | 232.50 | 2673439 | -6.92% |
| 10 Jun 2022 | 250.60 | 251.00 | 254.50 | 248.55 | 2103194 | -2.03% |
| 09 Jun 2022 | 255.80 | 244.70 | 257.50 | 241.65 | 3335268 | 4.09% |
| 08 Jun 2022 | 245.75 | 252.75 | 256.90 | 243.90 | 2985796 | -2.27% |
| 07 Jun 2022 | 251.45 | 257.40 | 260.70 | 249.10 | 2331486 | -3.05% |
| 06 Jun 2022 | 259.35 | 261.30 | 264.65 | 255.05 | 3287200 | 0.27% |
| 03 Jun 2022 | 258.65 | 264.40 | 268.90 | 255.50 | 3317334 | -0.82% |
| 02 Jun 2022 | 260.80 | 258.00 | 263.65 | 256.25 | 2576938 | 0.71% |
| 01 Jun 2022 | 258.95 | 261.45 | 267.00 | 254.65 | 4175621 | -0.19% |
| 31 May 2022 | 259.45 | 245.90 | 262.00 | 245.60 | 8257749 | 2.85% |
| 30 May 2022 | 252.25 | 248.50 | 254.85 | 246.30 | 4063299 | 3.00% |
| 27 May 2022 | 244.90 | 236.00 | 247.00 | 231.60 | 4728312 | 4.93% |
| 26 May 2022 | 233.40 | 222.70 | 235.40 | 216.45 | 5081907 | 5.92% |
| 25 May 2022 | 220.35 | 232.50 | 234.95 | 218.60 | 3030101 | -4.69% |
| 24 May 2022 | 231.20 | 237.90 | 238.75 | 229.70 | 2405321 | -2.67% |
| 23 May 2022 | 237.55 | 244.90 | 246.70 | 236.00 | 2980674 | -2.52% |
| 20 May 2022 | 243.70 | 245.00 | 251.10 | 240.80 | 4049112 | 2.01% |
| 19 May 2022 | 238.90 | 243.90 | 247.30 | 236.80 | 3673019 | -5.80% |
| 18 May 2022 | 253.60 | 257.80 | 262.70 | 250.55 | 5004879 | -0.59% |
| 17 May 2022 | 255.10 | 247.10 | 258.00 | 241.60 | 6172549 | 4.79% |
| 16 May 2022 | 243.45 | 250.90 | 253.00 | 236.75 | 6762770 | -1.85% |
| 13 May 2022 | 248.05 | 227.05 | 259.80 | 227.00 | 20530928 | 14.57% |
| 12 May 2022 | 216.50 | 226.00 | 229.70 | 212.25 | 8198381 | -5.95% |
| 11 May 2022 | 230.20 | 242.40 | 246.00 | 220.65 | 7073844 | -3.78% |
| 10 May 2022 | 239.25 | 254.30 | 261.35 | 236.05 | 4446998 | -5.49% |
| 09 May 2022 | 253.15 | 263.80 | 267.65 | 251.35 | 4315418 | -4.47% |
| 06 May 2022 | 265.00 | 264.00 | 270.80 | 261.65 | 4229506 | -3.13% |
| 05 May 2022 | 273.55 | 282.00 | 289.70 | 271.05 | 4460622 | -0.71% |
| 04 May 2022 | 275.50 | 295.00 | 296.60 | 270.00 | 5457874 | -5.99% |
| 02 May 2022 | 293.05 | 302.50 | 306.70 | 291.10 | 3509058 | -4.37% |
| 29 Apr 2022 | 306.45 | 315.75 | 319.00 | 305.00 | 2523924 | -2.23% |
| 28 Apr 2022 | 313.45 | 324.30 | 324.90 | 311.85 | 3071983 | -2.75% |
| 27 Apr 2022 | 322.30 | 323.10 | 325.90 | 317.45 | 3135879 | -0.80% |
| 26 Apr 2022 | 324.90 | 322.00 | 326.90 | 318.05 | 3126031 | 2.43% |
| 25 Apr 2022 | 317.20 | 324.00 | 329.45 | 315.25 | 4905958 | -4.04% |
| 22 Apr 2022 | 330.55 | 324.00 | 335.00 | 323.55 | 4834571 | 1.10% |
| 21 Apr 2022 | 326.95 | 322.15 | 330.00 | 322.10 | 3840977 | 2.33% |
| 20 Apr 2022 | 319.50 | 322.00 | 328.70 | 312.05 | 5621164 | -0.51% |
| 19 Apr 2022 | 321.15 | 338.50 | 343.30 | 308.00 | 7570888 | -3.47% |
| 18 Apr 2022 | 332.70 | 328.80 | 337.90 | 323.10 | 7767499 | 0.38% |
| 13 Apr 2022 | 331.45 | 329.00 | 343.80 | 323.25 | 23815633 | 4.86% |
| 12 Apr 2022 | 316.10 | 307.00 | 321.90 | 298.30 | 10140611 | 3.10% |
| 11 Apr 2022 | 306.60 | 305.95 | 322.20 | 305.10 | 9545872 | 0.74% |
| 08 Apr 2022 | 304.35 | 312.40 | 318.80 | 303.05 | 8297456 | -0.88% |
| 07 Apr 2022 | 307.05 | 282.80 | 318.50 | 282.80 | 26708409 | 9.54% |
| 06 Apr 2022 | 280.30 | 281.50 | 285.80 | 279.20 | 3332262 | 0.56% |
| 05 Apr 2022 | 278.75 | 279.05 | 286.80 | 277.30 | 3634196 | 0.16% |
| 04 Apr 2022 | 278.30 | 281.20 | 283.90 | 275.00 | 3028293 | -0.46% |
| 01 Apr 2022 | 279.60 | 271.00 | 284.00 | 269.25 | 4068357 | 2.85% |
| 31 Mar 2022 | 271.85 | 274.00 | 278.00 | 270.25 | 2734601 | -0.17% |
| 30 Mar 2022 | 272.30 | 268.00 | 277.95 | 265.10 | 5451451 | 3.07% |
| 29 Mar 2022 | 264.20 | 251.70 | 266.50 | 249.65 | 4308200 | 6.13% |
| 28 Mar 2022 | 248.95 | 254.95 | 255.45 | 248.00 | 1918734 | -1.76% |
| 25 Mar 2022 | 253.40 | 260.40 | 262.40 | 251.60 | 1533840 | -1.97% |
| 24 Mar 2022 | 258.50 | 259.00 | 265.00 | 256.25 | 1425835 | -0.31% |
| 23 Mar 2022 | 259.30 | 262.05 | 268.45 | 258.00 | 3259447 | -0.54% |
| 22 Mar 2022 | 260.70 | 257.20 | 262.90 | 252.45 | 2910343 | 1.78% |
| 21 Mar 2022 | 256.15 | 254.00 | 260.00 | 246.55 | 3188620 | 2.62% |
| 17 Mar 2022 | 249.60 | 243.10 | 255.40 | 243.10 | 9836843 | 4.04% |
| 16 Mar 2022 | 239.90 | 237.20 | 243.50 | 236.50 | 1981400 | 3.12% |
| 15 Mar 2022 | 232.65 | 240.95 | 244.25 | 229.80 | 2112243 | -2.78% |
| 14 Mar 2022 | 239.30 | 245.65 | 247.45 | 238.00 | 2190097 | -2.58% |
| 11 Mar 2022 | 245.65 | 239.95 | 247.00 | 236.95 | 2121247 | 2.16% |
| 10 Mar 2022 | 240.45 | 248.50 | 250.95 | 238.90 | 3344449 | 0.00% |
| 09 Mar 2022 | 240.45 | 229.25 | 243.00 | 227.05 | 4109133 | 5.81% |
| 08 Mar 2022 | 227.25 | 222.00 | 230.40 | 216.60 | 3053445 | 3.15% |
| 07 Mar 2022 | 220.30 | 220.15 | 225.80 | 218.40 | 2873949 | -4.67% |
| 04 Mar 2022 | 231.10 | 235.80 | 240.00 | 230.00 | 1849755 | -3.24% |
| 03 Mar 2022 | 238.85 | 241.80 | 244.40 | 237.50 | 1834435 | -0.15% |
| 02 Mar 2022 | 239.20 | 231.30 | 243.75 | 231.30 | 2254235 | 0.84% |
| 28 Feb 2022 | 237.20 | 231.50 | 240.40 | 226.10 | 3083416 | 0.89% |
| 25 Feb 2022 | 235.10 | 226.10 | 239.70 | 226.10 | 3056296 | 7.87% |
| 24 Feb 2022 | 217.95 | 226.00 | 233.20 | 216.20 | 4711052 | -8.79% |
| 23 Feb 2022 | 238.95 | 238.45 | 245.95 | 238.30 | 1547211 | 1.27% |
| 22 Feb 2022 | 235.95 | 235.00 | 241.95 | 231.00 | 3459221 | -3.00% |
| 21 Feb 2022 | 243.25 | 252.00 | 254.75 | 240.10 | 2615641 | -4.33% |
| 18 Feb 2022 | 254.25 | 251.70 | 257.75 | 251.50 | 1221447 | 0.75% |
| 17 Feb 2022 | 252.35 | 259.70 | 259.70 | 251.00 | 1492856 | -1.33% |
| 16 Feb 2022 | 255.75 | 254.80 | 264.00 | 253.75 | 3090538 | 1.27% |
| 15 Feb 2022 | 252.55 | 246.90 | 254.90 | 240.20 | 3397011 | 3.99% |
| 14 Feb 2022 | 242.85 | 244.40 | 257.95 | 240.00 | 4058127 | -4.35% |
| 11 Feb 2022 | 253.90 | 259.60 | 261.70 | 253.20 | 2150089 | -3.66% |
| 10 Feb 2022 | 263.55 | 259.45 | 267.80 | 254.05 | 3500626 | 2.25% |
| 09 Feb 2022 | 257.75 | 249.40 | 267.50 | 247.50 | 5301601 | 4.31% |
| 08 Feb 2022 | 247.10 | 252.50 | 257.40 | 245.50 | 3850964 | -1.65% |
| 07 Feb 2022 | 251.25 | 266.30 | 267.75 | 249.15 | 4460803 | -4.92% |
| 04 Feb 2022 | 264.25 | 264.00 | 271.50 | 262.10 | 2690918 | 0.61% |
| 03 Feb 2022 | 262.65 | 272.90 | 275.45 | 261.80 | 4501597 | -3.44% |
| 02 Feb 2022 | 272.00 | 281.90 | 288.50 | 269.40 | 5177888 | -3.51% |
| 01 Feb 2022 | 281.90 | 286.25 | 287.00 | 277.80 | 2294012 | -0.65% |
| 31 Jan 2022 | 283.75 | 279.90 | 286.70 | 276.50 | 3387755 | 2.71% |
| 28 Jan 2022 | 276.25 | 276.60 | 286.90 | 274.20 | 3819091 | 0.80% |
| 27 Jan 2022 | 274.05 | 263.65 | 279.85 | 260.00 | 6086800 | 2.81% |
| 25 Jan 2022 | 266.55 | 257.00 | 270.00 | 252.65 | 4843696 | 0.57% |
| 24 Jan 2022 | 265.05 | 279.00 | 280.75 | 265.05 | 3274567 | -4.98% |
| 21 Jan 2022 | 278.95 | 281.90 | 287.60 | 274.65 | 4227192 | -1.69% |
| 20 Jan 2022 | 283.75 | 282.00 | 288.70 | 280.55 | 3019375 | 0.92% |
| 19 Jan 2022 | 281.15 | 278.00 | 288.40 | 274.75 | 3964397 | 0.99% |
| 18 Jan 2022 | 278.40 | 288.90 | 288.90 | 276.00 | 3660573 | -3.30% |
| 17 Jan 2022 | 287.90 | 295.70 | 297.40 | 283.75 | 3863166 | -1.57% |
| 14 Jan 2022 | 292.50 | 286.50 | 296.85 | 284.50 | 7682642 | 3.45% |
| 13 Jan 2022 | 282.75 | 274.45 | 284.45 | 268.50 | 4238997 | 4.36% |
| 12 Jan 2022 | 270.95 | 278.40 | 284.00 | 266.15 | 5946252 | -1.42% |
| 11 Jan 2022 | 274.85 | 296.40 | 302.90 | 274.20 | 19776318 | -4.76% |
| 10 Jan 2022 | 288.60 | 264.95 | 288.60 | 261.25 | 15311728 | 9.98% |
| 07 Jan 2022 | 262.40 | 251.00 | 271.35 | 249.50 | 16168429 | 5.28% |
| 06 Jan 2022 | 249.25 | 224.00 | 251.20 | 223.00 | 19320352 | 9.13% |
| 05 Jan 2022 | 228.40 | 231.70 | 234.80 | 225.65 | 3303220 | -1.04% |
| 04 Jan 2022 | 230.80 | 222.20 | 234.90 | 219.00 | 7348445 | 4.55% |
| 03 Jan 2022 | 220.75 | 220.70 | 224.90 | 219.35 | 2939106 | 0.68% |
| 31 Dec 2021 | 219.25 | 221.90 | 226.70 | 218.05 | 3087680 | -0.81% |
| 30 Dec 2021 | 221.05 | 224.90 | 230.70 | 218.60 | 8184491 | 1.54% |
| 29 Dec 2021 | 217.70 | 198.00 | 217.70 | 197.95 | 10494654 | 9.98% |
| 28 Dec 2021 | 197.95 | 199.80 | 203.00 | 197.05 | 2408423 | -0.20% |
| 27 Dec 2021 | 198.35 | 196.05 | 202.80 | 192.80 | 1784623 | 0.79% |
| 24 Dec 2021 | 196.80 | 203.40 | 203.85 | 195.50 | 1850588 | -2.65% |
| 23 Dec 2021 | 202.15 | 203.50 | 204.55 | 199.00 | 2055805 | 1.43% |
| 22 Dec 2021 | 199.30 | 195.60 | 202.40 | 194.30 | 2539340 | 2.97% |
| 21 Dec 2021 | 193.55 | 191.00 | 198.70 | 189.20 | 3411927 | 2.82% |
| 20 Dec 2021 | 188.25 | 190.00 | 192.35 | 182.45 | 5201171 | -3.04% |
| 17 Dec 2021 | 194.15 | 206.00 | 207.90 | 192.55 | 5669615 | -6.52% |
| 16 Dec 2021 | 207.70 | 214.50 | 215.90 | 205.10 | 3717271 | -2.53% |
| 15 Dec 2021 | 213.10 | 219.45 | 220.40 | 211.65 | 3439821 | -2.40% |
| 14 Dec 2021 | 218.35 | 210.90 | 223.70 | 210.10 | 7870645 | 2.63% |
| 13 Dec 2021 | 212.75 | 213.30 | 217.70 | 209.25 | 3944833 | 0.66% |
| 10 Dec 2021 | 211.35 | 213.90 | 217.10 | 210.40 | 2576918 | -1.28% |
| 09 Dec 2021 | 214.10 | 218.55 | 220.15 | 213.00 | 3721894 | -1.45% |
| 08 Dec 2021 | 217.25 | 214.00 | 223.40 | 210.00 | 6209150 | 2.74% |
| 07 Dec 2021 | 211.45 | 219.00 | 226.80 | 209.00 | 11952698 | -2.11% |
| 06 Dec 2021 | 216.00 | 209.50 | 216.00 | 206.50 | 5458182 | 4.98% |
| 03 Dec 2021 | 205.75 | 196.00 | 206.60 | 195.40 | 12736111 | 4.55% |
| 02 Dec 2021 | 196.80 | 189.95 | 197.70 | 187.25 | 6547478 | 4.51% |
| 01 Dec 2021 | 188.30 | 182.40 | 190.00 | 180.50 | 3718020 | 3.86% |
| 30 Nov 2021 | 181.30 | 180.00 | 188.50 | 176.65 | 7294817 | 0.97% |
| 29 Nov 2021 | 179.55 | 189.25 | 189.80 | 179.55 | 5750465 | -5.00% |
| 26 Nov 2021 | 189.00 | 194.80 | 197.00 | 189.00 | 4440655 | -4.98% |
| 25 Nov 2021 | 198.90 | 197.80 | 202.90 | 195.35 | 4061164 | 0.43% |
| 24 Nov 2021 | 198.05 | 197.90 | 205.00 | 193.10 | 6309275 | 1.02% |
| 23 Nov 2021 | 196.05 | 183.00 | 196.05 | 180.85 | 8409518 | 4.98% |
| 22 Nov 2021 | 186.75 | 197.30 | 197.45 | 186.75 | 7923755 | -4.99% |
| 18 Nov 2021 | 196.55 | 206.85 | 207.15 | 196.55 | 7812436 | -4.98% |
| 17 Nov 2021 | 206.85 | 211.85 | 211.85 | 205.10 | 25911456 | 2.50% |
| 16 Nov 2021 | 201.80 | 196.00 | 202.95 | 194.60 | 24493491 | 4.40% |
| 15 Nov 2021 | 193.30 | 186.80 | 193.30 | 181.10 | 9294690 | 5.00% |
| 12 Nov 2021 | 184.10 | 180.00 | 184.95 | 174.25 | 6479679 | 2.73% |
| 11 Nov 2021 | 179.20 | 180.00 | 183.20 | 176.20 | 8187358 | 0.53% |
| 10 Nov 2021 | 178.25 | 169.50 | 178.25 | 168.50 | 7712960 | 4.98% |
| 09 Nov 2021 | 169.80 | 168.00 | 173.20 | 167.10 | 9408416 | -2.10% |
| 08 Nov 2021 | 173.45 | 180.00 | 187.00 | 171.05 | 36763911 | -3.05% |
| 04 Nov 2021 | 178.90 | 174.75 | 180.35 | 170.40 | 9443622 | 4.13% |
| 03 Nov 2021 | 171.80 | 175.00 | 176.50 | 170.50 | 1381970 | -0.78% |
| 02 Nov 2021 | 173.15 | 174.20 | 175.50 | 170.50 | 1547020 | 0.64% |
| 01 Nov 2021 | 172.05 | 168.00 | 174.05 | 164.10 | 2466164 | 3.77% |
| 29 Oct 2021 | 165.80 | 161.40 | 167.25 | 158.05 | 735163 | 2.95% |
| 28 Oct 2021 | 161.05 | 167.80 | 172.85 | 160.00 | 2618621 | -2.19% |
| 27 Oct 2021 | 164.65 | 162.00 | 165.90 | 159.00 | 1563373 | 2.52% |
| 26 Oct 2021 | 160.60 | 158.00 | 161.40 | 156.80 | 1057789 | 3.35% |
| 25 Oct 2021 | 155.40 | 145.30 | 155.40 | 140.75 | 914068 | 5.00% |
| 22 Oct 2021 | 148.00 | 152.50 | 154.30 | 146.10 | 813391 | -2.41% |
| 21 Oct 2021 | 151.65 | 154.40 | 156.40 | 150.05 | 641964 | -1.08% |
| 20 Oct 2021 | 153.30 | 155.00 | 159.15 | 152.10 | 834362 | -2.23% |
| 19 Oct 2021 | 156.80 | 162.00 | 163.40 | 155.20 | 1060063 | -2.06% |
| 18 Oct 2021 | 160.10 | 158.70 | 165.40 | 157.60 | 4187207 | -1.23% |
| 14 Oct 2021 | 162.10 | 163.40 | 165.00 | 161.00 | 680816 | -0.03% |
| 13 Oct 2021 | 162.15 | 167.65 | 167.70 | 161.50 | 808708 | -1.34% |
| 12 Oct 2021 | 164.35 | 163.90 | 166.65 | 163.10 | 611947 | 0.43% |
| 11 Oct 2021 | 163.65 | 167.90 | 169.25 | 162.90 | 804692 | -1.80% |
| 08 Oct 2021 | 166.65 | 168.25 | 169.95 | 165.45 | 1041060 | -0.54% |
| 07 Oct 2021 | 167.55 | 167.70 | 169.90 | 165.05 | 838236 | 1.09% |
| 06 Oct 2021 | 165.75 | 167.00 | 170.50 | 165.00 | 1148164 | -0.30% |
| 05 Oct 2021 | 166.25 | 167.50 | 169.10 | 165.10 | 481343 | -0.92% |
| 04 Oct 2021 | 167.80 | 164.50 | 170.00 | 164.50 | 1618856 | 2.41% |
| 01 Oct 2021 | 163.85 | 162.50 | 166.90 | 161.10 | 422930 | 0.58% |
| 30 Sep 2021 | 162.90 | 163.60 | 170.00 | 162.00 | 583474 | -0.43% |
| 29 Sep 2021 | 163.60 | 160.50 | 164.80 | 160.15 | 474549 | 0.03% |
| 28 Sep 2021 | 163.55 | 166.60 | 167.70 | 159.15 | 792192 | -0.30% |
| 27 Sep 2021 | 164.05 | 174.00 | 174.00 | 162.75 | 701520 | -3.13% |
| 24 Sep 2021 | 169.35 | 169.00 | 172.70 | 165.10 | 354106 | 0.36% |
| 23 Sep 2021 | 168.75 | 170.95 | 173.30 | 167.00 | 530660 | -1.20% |
| 22 Sep 2021 | 170.80 | 173.00 | 174.00 | 167.75 | 445507 | -2.12% |
| 21 Sep 2021 | 174.50 | 162.00 | 175.65 | 159.30 | 2417107 | 4.09% |
| 20 Sep 2021 | 167.65 | 171.20 | 176.90 | 167.65 | 951072 | -4.99% |
| 17 Sep 2021 | 176.45 | 163.35 | 180.45 | 163.35 | 5861259 | 2.65% |
| 16 Sep 2021 | 171.90 | 171.90 | 171.90 | 171.90 | 462654 | -4.98% |
| 15 Sep 2021 | 180.90 | 180.90 | 184.80 | 180.00 | 997180 | 0.42% |
| 14 Sep 2021 | 180.15 | 184.70 | 186.60 | 179.50 | 1524942 | -3.09% |
| 13 Sep 2021 | 185.90 | 183.70 | 189.20 | 180.50 | 3323287 | 3.16% |
| 09 Sep 2021 | 180.20 | 187.90 | 189.20 | 178.00 | 2475867 | -3.35% |
| 08 Sep 2021 | 186.45 | 187.00 | 190.00 | 182.05 | 724854 | 0.43% |
| 07 Sep 2021 | 185.65 | 185.00 | 189.80 | 178.55 | 959027 | 1.06% |
| 06 Sep 2021 | 183.70 | 181.05 | 186.25 | 178.60 | 1201369 | 3.55% |
| 03 Sep 2021 | 177.40 | 178.00 | 180.00 | 175.20 | 388016 | -1.03% |
| 02 Sep 2021 | 179.25 | 169.10 | 179.45 | 167.70 | 1110783 | 4.86% |
| 01 Sep 2021 | 170.95 | 174.40 | 177.00 | 169.10 | 693882 | -1.16% |
| 31 Aug 2021 | 172.95 | 177.10 | 179.90 | 172.55 | 821552 | -2.84% |
| 30 Aug 2021 | 178.00 | 179.80 | 182.50 | 176.20 | 519067 | -0.11% |
| 27 Aug 2021 | 178.20 | 181.50 | 181.50 | 175.15 | 445859 | 0.08% |
| 26 Aug 2021 | 178.05 | 176.00 | 182.00 | 170.25 | 1314298 | 0.39% |
| 25 Aug 2021 | 177.35 | 181.00 | 181.00 | 171.65 | 601186 | -1.75% |
| 24 Aug 2021 | 180.50 | 181.55 | 184.00 | 173.55 | 946238 | -0.58% |
| 23 Aug 2021 | 181.55 | 191.85 | 192.80 | 179.25 | 2019006 | -3.76% |
| 20 Aug 2021 | 188.65 | 188.00 | 195.00 | 187.55 | 6056332 | -2.96% |
| 18 Aug 2021 | 194.40 | 185.30 | 197.85 | 184.30 | 3756246 | 0.60% |
| 17 Aug 2021 | 193.25 | 193.40 | 193.40 | 180.00 | 18829939 | 4.91% |
| 16 Aug 2021 | 184.20 | 177.45 | 184.20 | 174.00 | 1712226 | 4.99% |
| 13 Aug 2021 | 175.45 | 177.00 | 178.00 | 173.05 | 1094914 | -0.88% |
| 12 Aug 2021 | 177.00 | 176.90 | 177.70 | 171.05 | 1074082 | 1.17% |
| 11 Aug 2021 | 174.95 | 177.00 | 177.10 | 167.20 | 1817812 | -0.57% |
| 10 Aug 2021 | 175.95 | 175.00 | 180.00 | 167.00 | 1373653 | 2.00% |
| 09 Aug 2021 | 172.50 | 166.80 | 172.50 | 166.00 | 338685 | 4.99% |
| 06 Aug 2021 | 164.30 | 168.90 | 169.00 | 161.25 | 315560 | -1.41% |
| 05 Aug 2021 | 166.65 | 172.75 | 173.70 | 165.00 | 340034 | -1.68% |
| 04 Aug 2021 | 169.50 | 172.65 | 174.00 | 167.00 | 374322 | -1.57% |
| 03 Aug 2021 | 172.20 | 169.25 | 174.05 | 165.30 | 332774 | -0.26% |
| 02 Aug 2021 | 172.65 | 175.10 | 178.70 | 167.50 | 871536 | -0.49% |
| 30 Jul 2021 | 173.50 | 183.45 | 185.00 | 171.15 | 2059764 | -3.69% |
| 29 Jul 2021 | 180.15 | 177.80 | 184.05 | 177.80 | 1694813 | 2.77% |
| 28 Jul 2021 | 175.30 | 171.80 | 175.75 | 163.00 | 1940065 | 4.72% |
| 27 Jul 2021 | 167.40 | 165.30 | 167.40 | 160.00 | 2728080 | 4.99% |
| 26 Jul 2021 | 159.45 | 159.45 | 159.45 | 159.45 | 616512 | 4.97% |
| 23 Jul 2021 | 151.90 | 150.00 | 151.90 | 148.00 | 320975 | 4.98% |
| 22 Jul 2021 | 144.70 | 144.55 | 148.85 | 144.00 | 396917 | 0.17% |
| 20 Jul 2021 | 144.45 | 154.80 | 154.80 | 144.45 | 489504 | -5.00% |
| 19 Jul 2021 | 152.05 | 152.00 | 155.80 | 149.30 | 216883 | -1.81% |
| 16 Jul 2021 | 154.85 | 157.75 | 157.75 | 153.50 | 158865 | -0.77% |
| 15 Jul 2021 | 156.05 | 159.80 | 160.00 | 154.00 | 282231 | -1.61% |
| 14 Jul 2021 | 158.60 | 159.00 | 160.00 | 155.00 | 2773556 | -0.56% |
| 13 Jul 2021 | 159.50 | 162.00 | 162.00 | 157.00 | 479546 | 0.82% |
| 12 Jul 2021 | 158.20 | 161.00 | 161.00 | 156.00 | 323968 | 1.12% |
| 09 Jul 2021 | 156.45 | 161.50 | 161.50 | 154.00 | 290128 | -1.76% |
| 08 Jul 2021 | 159.25 | 158.95 | 163.00 | 156.75 | 548215 | 0.19% |
| 07 Jul 2021 | 158.95 | 155.10 | 160.00 | 155.10 | 641767 | 0.92% |
| 06 Jul 2021 | 157.50 | 159.65 | 162.00 | 155.05 | 517110 | 0.48% |
| 05 Jul 2021 | 156.75 | 155.25 | 159.00 | 154.80 | 440373 | 1.98% |
| 02 Jul 2021 | 153.70 | 152.00 | 155.30 | 149.50 | 406125 | 3.09% |
| 01 Jul 2021 | 149.10 | 149.00 | 153.95 | 144.10 | 347993 | 1.43% |
| 30 Jun 2021 | 147.00 | 150.90 | 150.90 | 146.50 | 194101 | -1.34% |
| 29 Jun 2021 | 149.00 | 150.00 | 150.00 | 147.00 | 138504 | -0.37% |
| 28 Jun 2021 | 149.55 | 152.00 | 153.90 | 147.75 | 231320 | -1.45% |
| 25 Jun 2021 | 151.75 | 147.40 | 152.95 | 143.60 | 416035 | 3.27% |
| 24 Jun 2021 | 146.95 | 153.00 | 154.90 | 144.55 | 491142 | -3.35% |
| 23 Jun 2021 | 152.05 | 158.50 | 159.00 | 147.80 | 918615 | -2.25% |
| 22 Jun 2021 | 155.55 | 155.00 | 161.75 | 153.00 | 672589 | 0.58% |
| 21 Jun 2021 | 154.65 | 148.90 | 155.50 | 142.50 | 488673 | 3.83% |
| 18 Jun 2021 | 148.95 | 154.00 | 154.90 | 145.75 | 539643 | -2.90% |
| 17 Jun 2021 | 153.40 | 150.00 | 155.80 | 150.00 | 293492 | 0.16% |
| 16 Jun 2021 | 153.15 | 159.00 | 159.00 | 152.00 | 293017 | -2.30% |
| 15 Jun 2021 | 156.75 | 158.00 | 161.00 | 155.00 | 327592 | -1.07% |
| 14 Jun 2021 | 158.45 | 160.00 | 163.70 | 154.00 | 343729 | -0.41% |
| 11 Jun 2021 | 159.10 | 168.40 | 169.40 | 156.60 | 1069178 | -2.39% |
| 10 Jun 2021 | 163.00 | 155.00 | 163.00 | 154.00 | 945619 | 4.99% |
| 09 Jun 2021 | 155.25 | 152.10 | 162.50 | 152.00 | 1287412 | 0.23% |
| 08 Jun 2021 | 154.90 | 166.95 | 166.95 | 153.90 | 2389942 | -4.32% |
| 07 Jun 2021 | 161.90 | 172.85 | 173.65 | 157.15 | 10479558 | -2.12% |
| 04 Jun 2021 | 165.40 | 165.40 | 165.40 | 157.25 | 8652395 | 4.98% |
| 03 Jun 2021 | 157.55 | 157.55 | 157.55 | 157.55 | 228534 | 5.00% |
| 02 Jun 2021 | 150.05 | 150.05 | 150.05 | 150.05 | 497302 | 4.97% |
| 01 Jun 2021 | 142.95 | 142.95 | 142.95 | 142.95 | 1037681 | 4.99% |
| 31 May 2021 | 136.15 | 130.90 | 136.15 | 128.40 | 1633147 | 4.97% |
| 28 May 2021 | 129.70 | 133.10 | 134.90 | 127.65 | 718616 | -2.52% |
| 27 May 2021 | 133.05 | 132.95 | 135.90 | 131.55 | 823834 | 1.06% |
| 26 May 2021 | 131.65 | 133.90 | 134.90 | 131.00 | 583718 | -1.02% |
| 25 May 2021 | 133.00 | 135.90 | 136.40 | 130.25 | 746686 | -0.71% |
| 24 May 2021 | 133.95 | 137.00 | 137.90 | 132.50 | 900621 | -1.18% |
| 21 May 2021 | 135.55 | 137.00 | 138.80 | 135.20 | 855440 | 0.52% |
| 20 May 2021 | 134.85 | 139.00 | 139.40 | 134.40 | 1049643 | -1.86% |
| 19 May 2021 | 137.40 | 134.40 | 140.40 | 132.80 | 2760395 | 2.73% |
| 18 May 2021 | 133.75 | 134.00 | 137.90 | 131.50 | 772976 | 0.15% |
| 17 May 2021 | 133.55 | 132.00 | 137.30 | 129.50 | 1051987 | 1.17% |
| 14 May 2021 | 132.00 | 138.80 | 138.80 | 128.75 | 2051724 | -2.58% |
| 12 May 2021 | 135.50 | 127.90 | 135.50 | 125.10 | 2368115 | 5.00% |
| 11 May 2021 | 129.05 | 130.50 | 134.70 | 128.35 | 2170843 | -4.48% |
| 10 May 2021 | 135.10 | 145.00 | 147.95 | 134.60 | 5617922 | -4.62% |
| 07 May 2021 | 141.65 | 132.85 | 141.65 | 131.15 | 6366480 | 4.96% |
| 06 May 2021 | 134.95 | 135.05 | 135.05 | 128.90 | 16350271 | 4.90% |
| 05 May 2021 | 128.65 | 128.65 | 128.65 | 128.65 | 459678 | 4.98% |
| 04 May 2021 | 122.55 | 117.20 | 122.60 | 111.05 | 22446508 | 4.92% |
| 03 May 2021 | 116.80 | 117.00 | 119.30 | 112.55 | 1826637 | -1.18% |
| 30 Apr 2021 | 118.20 | 117.20 | 123.40 | 116.30 | 2827442 | 0.55% |
| 29 Apr 2021 | 117.55 | 118.80 | 121.60 | 116.10 | 948977 | -0.97% |
| 28 Apr 2021 | 118.70 | 118.50 | 120.50 | 115.50 | 1358647 | 1.32% |
| 27 Apr 2021 | 117.15 | 117.80 | 120.00 | 116.85 | 622031 | -1.01% |
| 26 Apr 2021 | 118.35 | 121.00 | 121.15 | 116.20 | 521622 | -0.88% |
| 23 Apr 2021 | 119.40 | 118.00 | 120.50 | 114.00 | 579448 | 1.44% |
| 22 Apr 2021 | 117.70 | 116.50 | 118.90 | 116.05 | 516910 | -1.26% |
| 20 Apr 2021 | 119.20 | 119.40 | 121.40 | 116.15 | 1111539 | 3.07% |
| 19 Apr 2021 | 115.65 | 110.80 | 115.65 | 105.30 | 1423920 | 4.99% |
| 16 Apr 2021 | 110.15 | 104.95 | 110.15 | 104.85 | 266153 | 4.95% |
| 15 Apr 2021 | 104.95 | 108.00 | 109.00 | 103.10 | 564499 | -2.78% |
| 13 Apr 2021 | 107.95 | 112.50 | 114.90 | 106.55 | 588355 | -3.18% |
| 12 Apr 2021 | 111.50 | 114.90 | 117.00 | 111.50 | 285022 | -4.99% |
| 09 Apr 2021 | 117.35 | 118.35 | 119.90 | 116.05 | 341042 | -0.68% |
| 08 Apr 2021 | 118.15 | 118.00 | 120.25 | 116.10 | 526128 | -0.92% |
| 07 Apr 2021 | 119.25 | 117.00 | 121.75 | 117.00 | 1059862 | 2.27% |
| 06 Apr 2021 | 116.60 | 118.25 | 123.00 | 115.20 | 592382 | -0.55% |
| 05 Apr 2021 | 117.25 | 121.35 | 121.35 | 113.00 | 2100535 | 1.43% |
| 01 Apr 2021 | 115.60 | 111.20 | 115.60 | 111.20 | 249291 | 5.00% |
| 31 Mar 2021 | 110.10 | 101.55 | 110.10 | 101.55 | 908700 | 4.96% |
| 30 Mar 2021 | 104.90 | 111.45 | 113.20 | 104.85 | 1125578 | -4.94% |
| 26 Mar 2021 | 110.35 | 114.05 | 116.00 | 108.65 | 647920 | -2.52% |
| 25 Mar 2021 | 113.20 | 119.25 | 119.45 | 112.90 | 1032837 | -4.71% |
| 24 Mar 2021 | 118.80 | 114.55 | 120.25 | 112.30 | 1464610 | 3.71% |
| 23 Mar 2021 | 114.55 | 118.30 | 118.40 | 114.00 | 1187353 | -2.26% |
| 22 Mar 2021 | 117.20 | 117.95 | 121.40 | 114.50 | 941199 | 0.39% |
| 19 Mar 2021 | 116.75 | 117.10 | 120.50 | 114.00 | 1207800 | -2.71% |
| 18 Mar 2021 | 120.00 | 124.40 | 125.85 | 117.00 | 1336107 | -2.52% |
| 17 Mar 2021 | 123.10 | 133.00 | 133.25 | 121.25 | 1624787 | -3.07% |
| 16 Mar 2021 | 127.00 | 126.40 | 130.00 | 122.00 | 1321507 | 0.12% |
| 15 Mar 2021 | 126.85 | 134.05 | 134.65 | 126.40 | 1826072 | -4.66% |
| 12 Mar 2021 | 133.05 | 140.45 | 142.15 | 128.65 | 4011342 | -1.74% |
| 10 Mar 2021 | 135.40 | 134.80 | 135.50 | 132.20 | 4783917 | 4.92% |
| 09 Mar 2021 | 129.05 | 126.00 | 131.10 | 125.55 | 1716961 | 3.32% |
| 08 Mar 2021 | 124.90 | 129.00 | 129.90 | 123.40 | 862103 | -0.12% |
| 05 Mar 2021 | 125.05 | 124.20 | 128.75 | 123.00 | 1331755 | -1.22% |
| 04 Mar 2021 | 126.60 | 125.40 | 132.50 | 123.65 | 2023256 | -0.04% |
| 03 Mar 2021 | 126.65 | 122.50 | 129.75 | 119.10 | 3596495 | 2.47% |
| 02 Mar 2021 | 123.60 | 123.40 | 127.65 | 122.00 | 3496344 | 1.64% |
| 01 Mar 2021 | 121.60 | 122.40 | 123.75 | 118.15 | 2761271 | 3.14% |
| 26 Feb 2021 | 117.90 | 110.80 | 118.35 | 109.00 | 5986685 | 4.57% |
| 25 Feb 2021 | 112.75 | 105.00 | 112.75 | 102.35 | 5439776 | 4.98% |
| 24 Feb 2021 | 107.40 | 107.40 | 113.00 | 107.40 | 3734518 | -5.00% |
| 23 Feb 2021 | 113.05 | 114.50 | 118.00 | 113.05 | 728026 | -5.00% |
| 22 Feb 2021 | 119.00 | 124.95 | 125.20 | 119.00 | 3757038 | -4.99% |
| 19 Feb 2021 | 125.25 | 125.25 | 125.25 | 120.00 | 8386342 | 4.99% |
| 18 Feb 2021 | 119.30 | 119.30 | 119.30 | 119.30 | 740012 | 4.97% |
| 17 Feb 2021 | 113.65 | 113.65 | 113.65 | 113.65 | 73292 | 4.99% |
| 16 Feb 2021 | 108.25 | 108.25 | 108.25 | 108.25 | 426918 | 5.00% |
| 15 Feb 2021 | 103.10 | 103.10 | 103.10 | 100.00 | 8472254 | 4.99% |
| 12 Feb 2021 | 98.20 | 98.20 | 98.20 | 98.20 | 684632 | 4.97% |
| 11 Feb 2021 | 93.55 | 93.55 | 93.55 | 93.55 | 343467 | 9.99% |
| 10 Feb 2021 | 85.05 | 82.80 | 85.05 | 77.00 | 6926558 | 9.95% |
| 09 Feb 2021 | 77.35 | 77.35 | 77.35 | 73.00 | 4427443 | 9.95% |
| 08 Feb 2021 | 70.35 | 59.30 | 70.35 | 59.15 | 5886808 | 19.95% |
| 05 Feb 2021 | 58.65 | 57.15 | 60.55 | 55.60 | 2059677 | 0.86% |
| 04 Feb 2021 | 58.15 | 56.50 | 58.90 | 56.50 | 1572761 | 3.75% |
| 03 Feb 2021 | 56.05 | 53.90 | 60.00 | 51.30 | 3699930 | 5.26% |
| 02 Feb 2021 | 53.25 | 47.65 | 54.60 | 47.60 | 5028333 | 12.94% |
| 01 Feb 2021 | 47.15 | 45.15 | 47.80 | 44.20 | 1231279 | 4.43% |
| 29 Jan 2021 | 45.15 | 45.50 | 46.30 | 44.70 | 591291 | -0.66% |
| 28 Jan 2021 | 45.45 | 44.60 | 46.00 | 43.10 | 651566 | 2.36% |
| 27 Jan 2021 | 44.40 | 44.50 | 47.10 | 44.00 | 1462178 | 0.34% |
| 25 Jan 2021 | 44.25 | 43.95 | 45.15 | 42.60 | 785052 | 0.11% |
| 22 Jan 2021 | 44.20 | 43.90 | 45.00 | 42.55 | 826743 | 2.43% |
| 21 Jan 2021 | 43.15 | 44.40 | 44.75 | 42.95 | 442332 | -1.03% |
| 20 Jan 2021 | 43.60 | 44.00 | 44.65 | 43.30 | 421482 | -0.91% |
| 19 Jan 2021 | 44.00 | 44.25 | 45.50 | 43.40 | 407150 | 0.80% |
| 18 Jan 2021 | 43.65 | 43.20 | 45.80 | 41.10 | 1113928 | 1.28% |
| 15 Jan 2021 | 43.10 | 44.25 | 44.45 | 42.30 | 536047 | -2.27% |
| 14 Jan 2021 | 44.10 | 45.05 | 45.90 | 43.75 | 566261 | -2.11% |
| 13 Jan 2021 | 45.05 | 48.75 | 48.75 | 43.55 | 2195192 | -5.16% |
| 12 Jan 2021 | 47.50 | 42.60 | 48.40 | 41.95 | 4664185 | 11.63% |
| 11 Jan 2021 | 42.55 | 43.70 | 43.90 | 41.90 | 432137 | -1.50% |
| 08 Jan 2021 | 43.20 | 43.00 | 45.90 | 42.60 | 1885985 | 1.17% |
| 07 Jan 2021 | 42.70 | 42.90 | 42.90 | 41.90 | 508527 | 1.30% |
| 06 Jan 2021 | 42.15 | 42.50 | 43.35 | 41.85 | 880125 | -0.12% |
| 05 Jan 2021 | 42.20 | 41.00 | 43.35 | 40.40 | 852871 | 2.06% |
| 04 Jan 2021 | 41.35 | 42.30 | 42.30 | 41.00 | 368539 | 0.98% |
| 01 Jan 2021 | 40.95 | 40.00 | 41.70 | 39.90 | 359763 | 2.12% |
| 31 Dec 2020 | 40.10 | 41.75 | 41.90 | 38.65 | 606086 | -3.02% |
| 30 Dec 2020 | 41.35 | 42.10 | 42.50 | 41.10 | 239964 | -2.82% |
| 29 Dec 2020 | 42.55 | 42.90 | 43.30 | 41.90 | 482052 | -0.12% |
| 28 Dec 2020 | 42.60 | 41.80 | 43.00 | 40.60 | 721724 | 3.02% |
| 24 Dec 2020 | 41.35 | 41.40 | 41.95 | 40.10 | 497519 | 1.10% |
| 23 Dec 2020 | 40.90 | 39.65 | 41.00 | 39.45 | 376910 | 4.87% |
| 22 Dec 2020 | 39.00 | 38.40 | 39.90 | 35.75 | 688910 | 1.04% |
| 21 Dec 2020 | 38.60 | 41.60 | 41.80 | 38.00 | 955573 | -7.10% |
| 18 Dec 2020 | 41.55 | 42.15 | 42.45 | 40.70 | 383828 | -1.42% |
| 17 Dec 2020 | 42.15 | 43.50 | 44.00 | 42.00 | 540494 | -3.21% |
| 16 Dec 2020 | 43.55 | 42.50 | 44.50 | 42.30 | 1168146 | 3.08% |
| 15 Dec 2020 | 42.25 | 41.85 | 42.90 | 39.85 | 2147780 | 1.81% |
| 14 Dec 2020 | 41.50 | 42.45 | 42.55 | 41.00 | 798496 | 0.00% |
| 11 Dec 2020 | 41.50 | 44.50 | 45.75 | 41.20 | 1736096 | -6.74% |
| 10 Dec 2020 | 44.50 | 46.00 | 46.35 | 43.35 | 766794 | -1.44% |
| 09 Dec 2020 | 45.15 | 45.10 | 48.00 | 44.75 | 1889845 | 2.61% |
| 08 Dec 2020 | 44.00 | 44.90 | 45.50 | 43.00 | 587833 | -2.00% |
| 07 Dec 2020 | 44.90 | 45.25 | 45.90 | 44.30 | 488316 | -0.77% |
| 04 Dec 2020 | 45.25 | 47.00 | 47.00 | 44.90 | 491832 | -1.31% |
| 03 Dec 2020 | 45.85 | 46.80 | 46.95 | 45.75 | 317201 | -0.86% |
| 02 Dec 2020 | 46.25 | 46.30 | 47.40 | 46.00 | 252038 | -1.28% |
| 01 Dec 2020 | 46.85 | 46.15 | 47.45 | 46.15 | 274563 | 0.11% |
| 27 Nov 2020 | 46.80 | 46.95 | 47.50 | 46.00 | 489750 | 1.19% |
| 26 Nov 2020 | 46.25 | 46.35 | 47.20 | 44.80 | 281421 | -0.22% |
| 25 Nov 2020 | 46.35 | 48.00 | 48.35 | 46.10 | 896028 | -2.32% |
| 24 Nov 2020 | 47.45 | 45.90 | 49.20 | 45.00 | 1764621 | 4.75% |
| 23 Nov 2020 | 45.30 | 44.05 | 45.75 | 43.00 | 791831 | 4.74% |
| 20 Nov 2020 | 43.25 | 44.00 | 45.25 | 42.60 | 539055 | -2.37% |
| 19 Nov 2020 | 44.30 | 45.30 | 46.75 | 43.95 | 591340 | -2.21% |
| 18 Nov 2020 | 45.30 | 46.00 | 47.00 | 43.85 | 652557 | -2.58% |
| 17 Nov 2020 | 46.50 | 47.50 | 47.90 | 46.05 | 612244 | -2.11% |
| 14 Nov 2020 | 47.50 | 47.25 | 48.25 | 46.90 | 254683 | 0.96% |
| 13 Nov 2020 | 47.05 | 47.50 | 48.65 | 45.60 | 966325 | -0.42% |
| 12 Nov 2020 | 47.25 | 44.00 | 48.00 | 42.80 | 3161747 | 8.25% |
| 11 Nov 2020 | 43.65 | 42.50 | 45.10 | 41.35 | 1267937 | 4.30% |
| 10 Nov 2020 | 41.85 | 40.50 | 42.40 | 40.05 | 1339844 | 3.85% |
| 09 Nov 2020 | 40.30 | 41.15 | 42.80 | 39.55 | 835639 | -3.59% |
| 06 Nov 2020 | 41.80 | 41.50 | 42.60 | 41.00 | 1235121 | 0.48% |
| 05 Nov 2020 | 41.60 | 39.85 | 41.95 | 39.60 | 1015844 | 4.39% |
| 04 Nov 2020 | 39.85 | 39.80 | 40.25 | 37.60 | 659999 | -0.25% |
| 03 Nov 2020 | 39.95 | 37.05 | 40.70 | 37.05 | 1660352 | 7.83% |
| 02 Nov 2020 | 37.05 | 37.90 | 37.90 | 36.25 | 236101 | 0.82% |
| 30 Oct 2020 | 36.75 | 37.15 | 37.85 | 36.10 | 273875 | 0.00% |
| 29 Oct 2020 | 36.75 | 36.15 | 37.50 | 35.50 | 362220 | -0.27% |
| 28 Oct 2020 | 36.85 | 38.70 | 38.70 | 35.75 | 358314 | -3.15% |
| 27 Oct 2020 | 38.05 | 39.00 | 39.00 | 37.60 | 357635 | -2.44% |
| 26 Oct 2020 | 39.00 | 40.30 | 41.75 | 37.40 | 697736 | -5.57% |
| 23 Oct 2020 | 41.30 | 42.45 | 42.80 | 40.55 | 933913 | -2.71% |
| 22 Oct 2020 | 42.45 | 38.55 | 43.30 | 38.50 | 2603519 | 8.71% |
| 21 Oct 2020 | 39.05 | 37.25 | 40.45 | 37.20 | 3932665 | 4.97% |
| 20 Oct 2020 | 37.20 | 36.25 | 37.70 | 35.80 | 2712527 | 3.48% |
| 19 Oct 2020 | 35.95 | 33.50 | 37.45 | 33.10 | 2992548 | 9.10% |
| 16 Oct 2020 | 32.95 | 33.10 | 33.60 | 32.40 | 386521 | 0.46% |
| 15 Oct 2020 | 32.80 | 34.60 | 35.25 | 32.55 | 921588 | -5.07% |
| 14 Oct 2020 | 34.55 | 33.90 | 35.10 | 32.75 | 1065222 | 3.44% |
| 13 Oct 2020 | 33.40 | 32.90 | 34.30 | 32.60 | 834889 | 2.30% |
| 12 Oct 2020 | 32.65 | 35.20 | 35.25 | 32.30 | 1175288 | -5.22% |
| 09 Oct 2020 | 34.45 | 34.80 | 35.30 | 31.65 | 12639962 | -1.43% |
| 08 Oct 2020 | 34.95 | 35.25 | 35.80 | 34.50 | 436599 | 2.79% |
| 07 Oct 2020 | 34.00 | 33.00 | 34.40 | 32.90 | 431689 | 4.45% |
| 06 Oct 2020 | 32.55 | 33.20 | 33.50 | 32.25 | 225125 | -0.76% |
| 05 Oct 2020 | 32.80 | 33.45 | 33.45 | 32.10 | 234959 | 1.08% |
| 01 Oct 2020 | 32.45 | 33.10 | 33.95 | 32.00 | 336559 | -0.46% |
| 30 Sep 2020 | 32.60 | 34.05 | 34.45 | 32.25 | 229255 | -3.83% |
| 29 Sep 2020 | 33.90 | 34.90 | 34.90 | 33.25 | 249308 | -1.17% |
| 28 Sep 2020 | 34.30 | 34.20 | 34.95 | 33.80 | 176226 | 1.63% |
| 25 Sep 2020 | 33.75 | 32.60 | 34.25 | 32.60 | 215719 | 3.85% |
| 24 Sep 2020 | 32.50 | 33.00 | 33.70 | 32.10 | 381233 | -4.55% |
| 23 Sep 2020 | 34.05 | 34.10 | 35.80 | 33.50 | 391040 | -0.87% |
| 22 Sep 2020 | 34.35 | 34.70 | 35.70 | 33.00 | 616771 | -2.41% |
| 21 Sep 2020 | 35.20 | 36.25 | 36.95 | 34.55 | 431003 | -6.13% |
| 18 Sep 2020 | 37.50 | 38.00 | 38.25 | 37.30 | 673676 | -0.40% |
| 17 Sep 2020 | 37.65 | 38.50 | 38.50 | 37.00 | 397892 | -0.40% |
| 16 Sep 2020 | 37.80 | 37.25 | 38.20 | 36.85 | 440052 | 1.48% |
| 15 Sep 2020 | 37.25 | 38.95 | 39.25 | 36.85 | 327753 | -2.61% |
| 14 Sep 2020 | 38.25 | 36.70 | 38.75 | 36.10 | 966519 | 6.25% |
| 11 Sep 2020 | 36.00 | 35.90 | 36.65 | 35.00 | 391871 | 2.13% |
| 10 Sep 2020 | 35.25 | 35.00 | 35.50 | 34.55 | 417722 | 4.14% |
| 09 Sep 2020 | 33.85 | 35.30 | 35.75 | 32.25 | 520316 | -3.97% |
| 08 Sep 2020 | 35.25 | 34.85 | 36.40 | 34.35 | 662221 | 2.17% |
| 07 Sep 2020 | 34.50 | 35.00 | 35.45 | 33.90 | 388511 | 0.29% |
| 04 Sep 2020 | 34.40 | 35.00 | 35.15 | 33.50 | 833204 | -2.82% |
| 03 Sep 2020 | 35.40 | 35.70 | 36.80 | 35.00 | 364995 | -0.56% |
| 02 Sep 2020 | 35.60 | 36.40 | 37.35 | 35.30 | 980304 | -1.79% |
| 01 Sep 2020 | 36.25 | 36.80 | 38.45 | 35.00 | 1408733 | -3.07% |
| 31 Aug 2020 | 37.40 | 41.30 | 42.00 | 36.75 | 2204503 | -8.33% |
| 28 Aug 2020 | 40.80 | 41.60 | 43.00 | 40.25 | 2037549 | 1.37% |
| 27 Aug 2020 | 40.25 | 38.70 | 41.35 | 38.05 | 3033301 | 4.95% |
| 26 Aug 2020 | 38.35 | 35.30 | 38.80 | 35.30 | 2815646 | 8.64% |
| 25 Aug 2020 | 35.30 | 36.70 | 36.75 | 35.00 | 584321 | -1.26% |
| 24 Aug 2020 | 35.75 | 36.50 | 36.70 | 34.75 | 689772 | -0.14% |
| 21 Aug 2020 | 35.80 | 37.40 | 37.40 | 35.50 | 1097758 | -2.72% |
| 20 Aug 2020 | 36.80 | 33.30 | 37.45 | 33.30 | 2808677 | 7.29% |
| 19 Aug 2020 | 34.30 | 31.70 | 34.40 | 31.25 | 2212109 | 9.58% |
| 18 Aug 2020 | 31.30 | 30.75 | 31.50 | 30.70 | 441902 | 2.12% |
| 17 Aug 2020 | 30.65 | 30.45 | 31.75 | 30.10 | 540745 | 0.00% |
| 14 Aug 2020 | 30.65 | 32.30 | 32.35 | 30.30 | 941055 | -4.96% |
| 13 Aug 2020 | 32.25 | 32.90 | 33.45 | 32.05 | 732550 | -0.15% |
| 12 Aug 2020 | 32.30 | 32.75 | 32.90 | 31.00 | 972364 | 0.31% |
| 11 Aug 2020 | 32.20 | 33.75 | 34.90 | 31.80 | 2380364 | 1.26% |
| 10 Aug 2020 | 31.80 | 30.50 | 31.80 | 30.00 | 1507757 | 9.84% |
| 07 Aug 2020 | 28.95 | 30.55 | 31.80 | 28.70 | 2132030 | -6.91% |
| 06 Aug 2020 | 31.10 | 30.70 | 31.10 | 28.85 | 3678107 | 4.89% |
| 05 Aug 2020 | 29.65 | 28.45 | 29.65 | 28.45 | 2403102 | 4.96% |
| 04 Aug 2020 | 28.25 | 27.30 | 28.25 | 26.30 | 2128307 | 4.82% |
| 03 Aug 2020 | 26.95 | 25.75 | 27.00 | 25.30 | 2143041 | 4.66% |
| 31 Jul 2020 | 25.75 | 26.65 | 26.65 | 25.30 | 1795856 | -1.15% |
| 30 Jul 2020 | 26.05 | 25.80 | 26.65 | 25.50 | 699979 | 0.97% |
| 29 Jul 2020 | 25.80 | 25.70 | 26.80 | 25.20 | 860363 | 0.39% |
| 28 Jul 2020 | 25.70 | 25.10 | 26.25 | 24.80 | 663756 | -0.19% |
| 27 Jul 2020 | 25.75 | 26.25 | 26.90 | 25.60 | 1395934 | -4.28% |
| 24 Jul 2020 | 26.90 | 26.25 | 27.65 | 25.65 | 1774626 | 1.70% |
| 23 Jul 2020 | 26.45 | 25.35 | 26.45 | 24.95 | 1411573 | 4.96% |
| 22 Jul 2020 | 25.20 | 25.85 | 25.95 | 24.75 | 870444 | -1.56% |
| 21 Jul 2020 | 25.60 | 26.30 | 26.30 | 25.30 | 4315229 | 2.20% |
| 20 Jul 2020 | 25.05 | 24.45 | 25.05 | 23.90 | 1573853 | 4.81% |
| 17 Jul 2020 | 23.90 | 22.05 | 23.90 | 21.70 | 777414 | 4.82% |
| 16 Jul 2020 | 22.80 | 23.15 | 23.75 | 22.80 | 629858 | -4.80% |
| 15 Jul 2020 | 23.95 | 24.25 | 25.90 | 23.95 | 1739868 | -4.96% |
| 14 Jul 2020 | 25.20 | 26.60 | 26.90 | 25.20 | 871407 | -4.91% |
| 13 Jul 2020 | 26.50 | 26.45 | 27.00 | 25.10 | 1947838 | 1.34% |
| 10 Jul 2020 | 26.15 | 26.40 | 26.85 | 24.55 | 5581827 | 2.15% |
| 09 Jul 2020 | 25.60 | 25.60 | 25.60 | 23.85 | 3831883 | 4.92% |
| 08 Jul 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 99913 | 4.95% |
| 07 Jul 2020 | 23.25 | 21.70 | 23.25 | 21.70 | 1313550 | 4.97% |
| 06 Jul 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 276187 | -4.94% |
| 03 Jul 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 272512 | -4.90% |
| 02 Jul 2020 | 24.50 | 24.50 | 25.00 | 24.50 | 1108607 | -4.85% |
| 01 Jul 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 170808 | -4.98% |
| 30 Jun 2020 | 27.10 | 27.70 | 28.00 | 27.10 | 777190 | -4.91% |
| 29 Jun 2020 | 28.50 | 31.30 | 31.30 | 28.40 | 6646827 | -4.52% |
| 26 Jun 2020 | 29.85 | 29.85 | 29.85 | 29.00 | 933903 | 4.92% |
| 25 Jun 2020 | 28.45 | 28.00 | 28.45 | 25.75 | 3595995 | 4.98% |
| 24 Jun 2020 | 27.10 | 27.10 | 27.10 | 27.10 | 169616 | 4.84% |
| 23 Jun 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 61026 | 4.87% |
| 22 Jun 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 163706 | 4.89% |
| 19 Jun 2020 | 23.50 | 22.40 | 23.50 | 22.00 | 1267176 | 4.91% |
| 18 Jun 2020 | 22.40 | 22.40 | 22.40 | 20.50 | 9860491 | 4.92% |
| 17 Jun 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 241833 | 4.91% |
| 16 Jun 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 367959 | 4.90% |
| 15 Jun 2020 | 19.40 | 19.40 | 19.40 | 18.50 | 1125882 | 4.86% |
| 12 Jun 2020 | 18.50 | 17.85 | 18.50 | 16.80 | 6941404 | 4.82% |
| 11 Jun 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 253542 | 4.75% |
| 10 Jun 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 303983 | 4.98% |
| 09 Jun 2020 | 16.05 | 15.95 | 16.05 | 14.80 | 3095157 | 4.90% |
| 08 Jun 2020 | 15.30 | 15.20 | 15.30 | 14.80 | 4951969 | 4.79% |
| 05 Jun 2020 | 14.60 | 14.00 | 14.60 | 14.00 | 3008820 | 4.66% |
| 04 Jun 2020 | 13.95 | 14.75 | 14.85 | 13.85 | 3564146 | -4.12% |
| 03 Jun 2020 | 14.55 | 15.40 | 15.40 | 14.40 | 7448379 | -1.02% |
| 02 Jun 2020 | 14.70 | 14.45 | 14.70 | 14.30 | 3119066 | 5.00% |
| 01 Jun 2020 | 14.00 | 13.50 | 14.00 | 13.45 | 1898829 | 4.87% |
| 29 May 2020 | 13.35 | 13.10 | 13.80 | 12.95 | 1268755 | 1.52% |
| 28 May 2020 | 13.15 | 13.35 | 14.00 | 12.95 | 1841869 | -1.50% |
| 27 May 2020 | 13.35 | 13.50 | 13.50 | 12.90 | 707542 | 0.75% |
| 26 May 2020 | 13.25 | 13.60 | 14.00 | 13.05 | 769160 | -1.12% |
| 22 May 2020 | 13.40 | 13.90 | 14.10 | 13.30 | 1171676 | -4.29% |
| 21 May 2020 | 14.00 | 14.05 | 14.70 | 13.90 | 610967 | 0.00% |
| 20 May 2020 | 14.00 | 13.80 | 14.20 | 13.75 | 421180 | 1.82% |
| 19 May 2020 | 13.75 | 14.25 | 14.55 | 13.60 | 1151442 | -3.51% |
| 18 May 2020 | 14.25 | 15.05 | 15.10 | 14.25 | 701468 | -5.00% |
| 15 May 2020 | 15.00 | 15.70 | 15.70 | 14.55 | 1245446 | -1.96% |
| 14 May 2020 | 15.30 | 15.00 | 15.35 | 15.00 | 3122561 | 4.44% |
| 13 May 2020 | 14.65 | 14.70 | 14.80 | 13.85 | 3399785 | 3.90% |
| 12 May 2020 | 14.10 | 15.00 | 15.20 | 14.10 | 976984 | -4.73% |
| 11 May 2020 | 14.80 | 15.80 | 15.95 | 14.45 | 1620566 | -2.63% |
| 08 May 2020 | 15.20 | 16.00 | 16.40 | 15.20 | 1691766 | -5.00% |
| 07 May 2020 | 16.00 | 15.40 | 16.95 | 15.40 | 1538904 | -0.93% |
| 06 May 2020 | 16.15 | 16.30 | 16.90 | 16.15 | 1103493 | -5.00% |
| 05 May 2020 | 17.00 | 17.85 | 17.85 | 17.00 | 506688 | -4.76% |
| 04 May 2020 | 17.85 | 18.40 | 18.50 | 17.85 | 474599 | -4.80% |
| 30 Apr 2020 | 18.75 | 18.80 | 19.10 | 18.40 | 621814 | 2.18% |
| 29 Apr 2020 | 18.35 | 18.20 | 18.90 | 17.75 | 620588 | 1.38% |
| 28 Apr 2020 | 18.10 | 17.75 | 18.65 | 17.75 | 1170570 | -2.95% |
| 27 Apr 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 156242 | -4.85% |
| 24 Apr 2020 | 19.60 | 21.60 | 21.60 | 19.60 | 1279996 | -4.85% |
| 23 Apr 2020 | 20.60 | 20.60 | 20.60 | 20.20 | 583744 | 4.83% |
| 22 Apr 2020 | 19.65 | 19.25 | 19.65 | 18.50 | 795859 | 4.80% |
| 21 Apr 2020 | 18.75 | 18.80 | 18.80 | 17.35 | 1138663 | 4.46% |
| 20 Apr 2020 | 17.95 | 17.65 | 17.95 | 16.95 | 1861810 | 4.97% |
| 17 Apr 2020 | 17.10 | 17.60 | 17.80 | 16.90 | 1645468 | 0.59% |
| 16 Apr 2020 | 17.00 | 17.60 | 18.00 | 16.90 | 1017309 | -3.41% |
| 15 Apr 2020 | 17.60 | 18.25 | 18.60 | 17.40 | 365805 | -1.68% |
| 13 Apr 2020 | 17.90 | 18.55 | 18.55 | 17.25 | 277609 | 0.00% |
| 09 Apr 2020 | 17.90 | 18.00 | 18.60 | 17.65 | 365010 | 0.85% |
| 08 Apr 2020 | 17.75 | 16.90 | 17.75 | 16.55 | 413696 | 4.72% |
| 07 Apr 2020 | 16.95 | 17.70 | 17.70 | 16.25 | 283937 | 0.30% |
| 03 Apr 2020 | 16.90 | 17.00 | 17.30 | 16.70 | 129890 | -0.59% |
| 01 Apr 2020 | 17.00 | 17.00 | 17.80 | 16.35 | 196680 | 0.00% |
| 31 Mar 2020 | 17.00 | 17.95 | 17.95 | 16.50 | 371003 | -1.45% |
| 30 Mar 2020 | 17.25 | 17.50 | 18.50 | 16.85 | 182212 | -2.54% |
| 27 Mar 2020 | 17.70 | 18.90 | 19.15 | 17.45 | 422438 | -3.01% |
| 26 Mar 2020 | 18.25 | 18.30 | 18.45 | 16.75 | 458548 | 3.69% |
| 25 Mar 2020 | 17.60 | 18.00 | 18.00 | 17.25 | 280800 | -3.03% |
| 24 Mar 2020 | 18.15 | 19.80 | 20.05 | 18.15 | 226282 | -4.97% |
| 23 Mar 2020 | 19.10 | 19.00 | 19.65 | 19.00 | 128098 | -4.50% |
| 20 Mar 2020 | 20.00 | 20.40 | 20.90 | 19.00 | 430077 | 0.25% |
| 19 Mar 2020 | 19.95 | 18.85 | 22.95 | 18.85 | 468482 | -4.55% |
| 18 Mar 2020 | 20.90 | 24.00 | 24.35 | 20.90 | 286642 | -9.91% |
| 17 Mar 2020 | 23.20 | 26.95 | 26.95 | 23.20 | 369205 | -9.90% |
| 16 Mar 2020 | 25.75 | 26.45 | 27.45 | 25.25 | 140985 | -7.87% |
| 13 Mar 2020 | 27.95 | 26.00 | 29.80 | 25.35 | 350695 | -0.71% |
| 12 Mar 2020 | 28.15 | 31.55 | 33.80 | 27.75 | 604687 | -17.81% |
| 11 Mar 2020 | 34.25 | 34.90 | 36.65 | 33.25 | 252716 | -3.93% |
| 09 Mar 2020 | 35.65 | 38.00 | 38.00 | 35.15 | 158639 | -7.76% |
| 06 Mar 2020 | 38.65 | 36.80 | 40.00 | 35.00 | 389836 | -4.69% |
| 05 Mar 2020 | 40.55 | 41.75 | 42.50 | 39.15 | 175534 | -0.37% |
| 04 Mar 2020 | 40.70 | 42.45 | 43.00 | 38.85 | 233897 | -3.44% |
| 03 Mar 2020 | 42.15 | 43.00 | 45.10 | 41.80 | 68061 | 1.93% |
| 02 Mar 2020 | 41.35 | 46.95 | 46.95 | 41.10 | 88014 | -4.94% |
| 28 Feb 2020 | 43.50 | 46.00 | 46.00 | 41.70 | 144176 | -6.55% |
| 27 Feb 2020 | 46.55 | 47.10 | 47.50 | 45.30 | 138893 | -3.22% |
| 26 Feb 2020 | 48.10 | 49.95 | 52.50 | 47.05 | 87092 | -2.24% |
| 25 Feb 2020 | 49.20 | 49.00 | 50.05 | 48.05 | 132897 | 0.51% |
| 24 Feb 2020 | 48.95 | 50.10 | 50.45 | 47.50 | 75921 | -2.10% |
| 20 Feb 2020 | 50.00 | 49.90 | 52.15 | 49.00 | 176611 | -0.10% |
| 19 Feb 2020 | 50.05 | 51.10 | 51.90 | 49.55 | 136954 | -0.99% |
| 18 Feb 2020 | 50.55 | 51.40 | 51.90 | 49.90 | 131252 | -1.27% |
| 17 Feb 2020 | 51.20 | 52.50 | 53.25 | 50.15 | 100754 | -4.92% |
| 14 Feb 2020 | 53.85 | 55.00 | 55.00 | 51.85 | 88839 | -2.00% |
| 13 Feb 2020 | 54.95 | 55.00 | 55.50 | 54.20 | 101132 | -0.18% |
| 12 Feb 2020 | 55.05 | 56.90 | 57.40 | 54.85 | 76316 | -2.05% |
| 11 Feb 2020 | 56.20 | 56.00 | 58.50 | 56.00 | 44384 | -1.06% |
| 10 Feb 2020 | 56.80 | 60.65 | 60.65 | 56.00 | 96538 | -4.05% |
| 07 Feb 2020 | 59.20 | 59.25 | 60.30 | 58.25 | 100498 | 0.00% |
| 06 Feb 2020 | 59.20 | 61.10 | 61.10 | 57.55 | 175342 | -0.75% |
| 05 Feb 2020 | 59.65 | 58.70 | 59.65 | 56.70 | 396127 | 4.93% |
| 04 Feb 2020 | 56.85 | 55.00 | 58.15 | 54.50 | 291591 | 2.62% |
| 03 Feb 2020 | 55.40 | 53.35 | 57.80 | 53.35 | 91041 | 0.27% |
| 01 Feb 2020 | 55.25 | 59.70 | 59.70 | 55.10 | 137486 | -4.74% |
| 31 Jan 2020 | 58.00 | 59.00 | 61.65 | 57.15 | 425839 | -3.17% |
| 30 Jan 2020 | 59.90 | 61.05 | 61.80 | 59.15 | 65409 | -2.04% |
| 29 Jan 2020 | 61.15 | 60.20 | 62.60 | 60.10 | 78886 | 1.75% |
| 28 Jan 2020 | 60.10 | 62.15 | 62.15 | 59.05 | 180774 | -3.30% |
| 27 Jan 2020 | 62.15 | 65.00 | 65.45 | 61.75 | 118928 | -3.79% |
| 24 Jan 2020 | 64.60 | 66.50 | 66.95 | 64.05 | 188517 | -3.65% |
| 23 Jan 2020 | 67.05 | 65.90 | 67.20 | 63.10 | 213697 | 4.77% |
| 22 Jan 2020 | 64.00 | 67.00 | 67.00 | 62.20 | 133709 | -2.22% |
| 21 Jan 2020 | 65.45 | 67.50 | 68.00 | 65.25 | 263266 | -3.32% |
| 20 Jan 2020 | 67.70 | 69.05 | 70.40 | 65.50 | 164454 | -1.31% |
| 17 Jan 2020 | 68.60 | 70.80 | 70.80 | 67.50 | 209657 | 0.51% |
| 16 Jan 2020 | 68.25 | 67.80 | 68.65 | 62.15 | 469634 | 4.36% |
| 15 Jan 2020 | 65.40 | 65.20 | 65.40 | 63.10 | 526512 | 4.98% |
| 14 Jan 2020 | 62.30 | 61.20 | 62.30 | 60.75 | 170795 | 4.97% |
| 13 Jan 2020 | 59.35 | 57.00 | 59.50 | 56.05 | 209511 | 4.67% |
| 10 Jan 2020 | 56.70 | 54.50 | 57.90 | 54.50 | 132971 | 1.07% |
| 09 Jan 2020 | 56.10 | 56.55 | 57.70 | 55.90 | 115547 | 0.09% |
| 08 Jan 2020 | 56.05 | 54.10 | 56.90 | 53.80 | 133831 | 0.81% |
| 07 Jan 2020 | 55.60 | 55.90 | 57.40 | 54.05 | 112634 | 1.00% |
| 06 Jan 2020 | 55.05 | 58.95 | 59.00 | 55.05 | 376814 | -4.92% |
| 03 Jan 2020 | 57.90 | 56.00 | 57.90 | 55.35 | 781190 | 4.99% |
| 02 Jan 2020 | 55.15 | 53.95 | 55.80 | 52.70 | 646382 | 3.76% |
| 01 Jan 2020 | 53.15 | 53.95 | 54.10 | 52.80 | 43479 | -1.30% |
| 31 Dec 2019 | 53.85 | 54.00 | 54.65 | 53.10 | 52903 | 0.37% |
| 30 Dec 2019 | 53.65 | 52.20 | 54.65 | 52.20 | 153908 | 3.07% |
| 27 Dec 2019 | 52.05 | 52.10 | 52.95 | 50.15 | 123150 | -0.10% |
| 26 Dec 2019 | 52.10 | 53.00 | 53.10 | 52.00 | 134278 | 0.19% |
| 24 Dec 2019 | 52.00 | 52.70 | 53.45 | 51.60 | 92213 | -1.14% |
| 23 Dec 2019 | 52.60 | 52.40 | 54.05 | 52.00 | 118136 | -1.87% |
| 20 Dec 2019 | 53.60 | 54.50 | 54.50 | 52.15 | 71198 | 1.80% |
| 19 Dec 2019 | 52.65 | 54.10 | 54.25 | 52.00 | 84004 | -1.13% |
| 18 Dec 2019 | 53.25 | 53.10 | 54.40 | 51.10 | 200730 | 0.00% |
| 17 Dec 2019 | 53.25 | 54.85 | 54.85 | 53.20 | 205348 | -4.91% |
| 16 Dec 2019 | 56.00 | 56.80 | 58.00 | 55.50 | 327981 | 1.36% |
| 13 Dec 2019 | 55.25 | 55.25 | 55.25 | 52.60 | 590684 | 4.94% |
| 12 Dec 2019 | 52.65 | 50.15 | 52.65 | 50.15 | 276067 | 4.99% |
| 11 Dec 2019 | 50.15 | 52.30 | 52.30 | 49.90 | 87858 | -1.18% |
| 10 Dec 2019 | 50.75 | 50.35 | 51.80 | 49.70 | 461676 | 1.10% |
| 09 Dec 2019 | 50.20 | 49.30 | 51.30 | 48.00 | 475923 | 2.66% |
| 06 Dec 2019 | 48.90 | 50.10 | 50.95 | 48.45 | 395637 | -4.02% |
| 05 Dec 2019 | 50.95 | 52.50 | 54.00 | 50.55 | 193531 | -3.23% |
| 04 Dec 2019 | 52.65 | 52.60 | 53.35 | 50.80 | 409685 | -1.13% |
| 03 Dec 2019 | 53.25 | 57.55 | 57.55 | 52.15 | 2428018 | -2.92% |
| 02 Dec 2019 | 54.85 | 54.85 | 54.85 | 54.85 | 64596 | 4.98% |
| 29 Nov 2019 | 52.25 | 52.25 | 52.25 | 48.30 | 3969047 | 4.92% |
| 28 Nov 2019 | 49.80 | 49.80 | 49.80 | 49.80 | 71371 | 4.95% |
| 27 Nov 2019 | 47.45 | 47.45 | 47.45 | 47.45 | 90171 | 4.98% |
| 26 Nov 2019 | 45.20 | 45.20 | 45.20 | 44.35 | 1498374 | 4.99% |
| 25 Nov 2019 | 43.05 | 42.70 | 43.05 | 42.45 | 127768 | 5.00% |
| 22 Nov 2019 | 41.00 | 39.80 | 41.00 | 38.80 | 939480 | 4.99% |
| 21 Nov 2019 | 39.05 | 38.40 | 39.10 | 35.75 | 1229087 | 4.83% |
| 20 Nov 2019 | 37.25 | 39.05 | 39.05 | 37.00 | 320528 | -4.61% |
