Prince Pipes & Fittings Ltd
NSE :PRINCEPIPE BSE :542907 Sector : Plastic productsBuy, Sell or Hold PRINCEPIPE ?
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
PRINCEPIPE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 422.80 | 423.00 | 428.05 | 418.65 | 92580 | -0.12% |
| 21 Nov 2024 | 423.30 | 448.00 | 448.00 | 422.00 | 214830 | -4.12% |
| 19 Nov 2024 | 441.50 | 438.05 | 447.15 | 438.05 | 99079 | 0.86% |
| 18 Nov 2024 | 437.75 | 442.15 | 449.00 | 432.55 | 103756 | -1.00% |
| 14 Nov 2024 | 442.15 | 440.65 | 448.20 | 438.55 | 89287 | -0.03% |
| 13 Nov 2024 | 442.30 | 453.85 | 454.20 | 440.65 | 150268 | -2.54% |
| 12 Nov 2024 | 453.85 | 452.00 | 458.00 | 450.95 | 145927 | 0.64% |
| 11 Nov 2024 | 450.95 | 464.00 | 475.00 | 450.00 | 247951 | -2.93% |
| 08 Nov 2024 | 464.55 | 474.00 | 474.35 | 460.50 | 394090 | -2.52% |
| 07 Nov 2024 | 476.55 | 487.90 | 506.60 | 466.05 | 1330275 | -0.86% |
| 06 Nov 2024 | 480.70 | 481.95 | 482.50 | 476.15 | 168452 | 1.27% |
| 05 Nov 2024 | 474.65 | 476.00 | 477.25 | 470.70 | 112110 | 0.48% |
| 04 Nov 2024 | 472.40 | 482.70 | 483.60 | 470.70 | 161354 | -2.12% |
| 01 Nov 2024 | 482.65 | 479.80 | 487.35 | 477.25 | 66768 | 2.02% |
| 31 Oct 2024 | 473.10 | 486.00 | 496.35 | 470.35 | 500331 | -2.59% |
| 30 Oct 2024 | 485.70 | 484.95 | 486.55 | 482.80 | 125781 | 0.83% |
| 29 Oct 2024 | 481.70 | 488.60 | 489.95 | 479.80 | 120290 | -0.94% |
| 28 Oct 2024 | 486.25 | 505.95 | 505.95 | 482.35 | 269505 | -3.01% |
| 25 Oct 2024 | 501.35 | 509.95 | 510.75 | 496.85 | 151502 | -1.44% |
| 24 Oct 2024 | 508.65 | 515.00 | 516.00 | 507.00 | 106880 | -1.09% |
| 23 Oct 2024 | 514.25 | 523.50 | 529.90 | 509.25 | 175069 | -1.77% |
| 22 Oct 2024 | 523.50 | 537.10 | 537.30 | 521.40 | 132862 | -2.31% |
| 21 Oct 2024 | 535.90 | 540.00 | 540.70 | 535.00 | 65758 | -0.54% |
| 18 Oct 2024 | 538.80 | 538.90 | 540.00 | 530.50 | 63797 | -0.18% |
| 17 Oct 2024 | 539.75 | 541.00 | 543.30 | 535.00 | 114371 | -0.28% |
| 16 Oct 2024 | 541.25 | 548.00 | 548.00 | 539.00 | 154262 | -0.57% |
| 15 Oct 2024 | 544.35 | 545.95 | 549.00 | 540.50 | 94404 | 0.02% |
| 14 Oct 2024 | 544.25 | 554.00 | 554.00 | 543.00 | 129589 | -0.49% |
| 11 Oct 2024 | 546.95 | 552.90 | 553.20 | 546.45 | 59322 | -0.30% |
| 10 Oct 2024 | 548.60 | 547.00 | 552.00 | 545.50 | 79192 | 0.32% |
| 09 Oct 2024 | 546.85 | 549.00 | 552.80 | 545.30 | 98786 | -0.14% |
| 08 Oct 2024 | 547.60 | 546.00 | 554.45 | 542.10 | 98018 | 0.57% |
| 07 Oct 2024 | 544.50 | 558.95 | 558.95 | 541.75 | 99268 | -1.87% |
| 04 Oct 2024 | 554.85 | 553.00 | 563.15 | 550.70 | 88225 | -0.15% |
| 03 Oct 2024 | 555.70 | 559.85 | 562.40 | 555.00 | 175122 | -0.62% |
| 01 Oct 2024 | 559.15 | 559.50 | 566.95 | 557.15 | 189398 | -0.14% |
| 30 Sep 2024 | 559.95 | 563.65 | 566.85 | 558.50 | 105677 | 0.02% |
| 27 Sep 2024 | 559.85 | 568.00 | 570.90 | 556.15 | 339432 | -1.45% |
| 26 Sep 2024 | 568.10 | 575.00 | 577.00 | 567.50 | 109422 | -1.06% |
| 25 Sep 2024 | 574.20 | 584.95 | 584.95 | 573.10 | 86440 | -1.33% |
| 24 Sep 2024 | 581.95 | 578.00 | 584.85 | 576.30 | 87113 | 0.30% |
| 23 Sep 2024 | 580.20 | 578.00 | 582.25 | 575.05 | 116994 | 0.41% |
| 20 Sep 2024 | 577.85 | 584.75 | 584.75 | 574.20 | 89817 | 0.23% |
| 19 Sep 2024 | 576.55 | 583.15 | 586.00 | 567.80 | 246880 | 1.68% |
| 18 Sep 2024 | 567.05 | 574.05 | 577.00 | 563.75 | 147191 | -1.51% |
| 17 Sep 2024 | 575.75 | 584.85 | 584.85 | 573.15 | 81242 | -0.84% |
| 16 Sep 2024 | 580.60 | 585.00 | 585.00 | 575.55 | 81893 | 0.22% |
| 13 Sep 2024 | 579.30 | 578.00 | 581.95 | 576.00 | 136264 | 0.44% |
| 12 Sep 2024 | 576.75 | 578.00 | 580.95 | 567.70 | 144492 | 0.17% |
| 11 Sep 2024 | 575.75 | 574.95 | 580.00 | 563.35 | 235816 | 0.85% |
| 10 Sep 2024 | 570.90 | 556.20 | 575.00 | 552.00 | 992408 | 4.45% |
| 09 Sep 2024 | 546.60 | 561.00 | 563.35 | 544.50 | 425050 | -2.14% |
| 06 Sep 2024 | 558.55 | 567.95 | 571.90 | 556.80 | 232037 | -1.24% |
| 05 Sep 2024 | 565.55 | 571.00 | 578.00 | 564.00 | 230832 | -0.73% |
| 04 Sep 2024 | 569.70 | 578.35 | 586.25 | 568.30 | 381698 | -2.52% |
| 03 Sep 2024 | 584.40 | 574.70 | 587.50 | 574.20 | 260347 | 2.28% |
| 02 Sep 2024 | 571.40 | 596.00 | 596.00 | 569.65 | 262737 | -2.67% |
| 30 Aug 2024 | 587.05 | 595.00 | 595.00 | 585.00 | 61746 | -0.45% |
| 29 Aug 2024 | 589.70 | 592.00 | 596.00 | 584.10 | 66380 | -0.48% |
| 28 Aug 2024 | 592.55 | 594.25 | 597.00 | 590.20 | 60659 | -0.26% |
| 27 Aug 2024 | 594.10 | 592.95 | 597.70 | 588.00 | 89393 | 0.93% |
| 26 Aug 2024 | 588.60 | 582.05 | 595.35 | 582.05 | 322068 | 1.13% |
| 23 Aug 2024 | 582.00 | 608.65 | 612.90 | 579.70 | 321172 | -4.38% |
| 22 Aug 2024 | 608.65 | 611.00 | 617.50 | 606.00 | 63951 | 0.03% |
| 21 Aug 2024 | 608.45 | 601.60 | 612.00 | 601.60 | 93972 | 1.15% |
| 20 Aug 2024 | 601.55 | 600.55 | 605.20 | 599.00 | 48517 | 0.22% |
| 19 Aug 2024 | 600.20 | 601.00 | 606.85 | 598.05 | 68515 | 0.18% |
| 16 Aug 2024 | 599.15 | 591.00 | 601.45 | 584.00 | 129511 | 2.94% |
| 14 Aug 2024 | 582.05 | 588.55 | 591.30 | 580.00 | 74589 | -1.06% |
| 13 Aug 2024 | 588.30 | 605.50 | 605.50 | 585.25 | 77780 | -1.38% |
| 12 Aug 2024 | 596.55 | 594.65 | 601.95 | 589.50 | 73232 | 0.32% |
| 09 Aug 2024 | 594.65 | 617.80 | 617.80 | 593.00 | 123727 | -1.87% |
| 08 Aug 2024 | 606.00 | 594.95 | 614.90 | 589.05 | 505790 | 4.05% |
| 07 Aug 2024 | 582.40 | 609.90 | 609.90 | 577.50 | 306124 | -1.64% |
| 06 Aug 2024 | 592.10 | 618.00 | 619.40 | 590.00 | 114674 | -2.12% |
| 05 Aug 2024 | 604.90 | 625.00 | 631.15 | 598.35 | 216491 | -4.68% |
| 02 Aug 2024 | 634.60 | 635.05 | 651.45 | 632.00 | 159698 | -1.75% |
| 01 Aug 2024 | 645.90 | 680.30 | 680.30 | 641.05 | 361167 | -4.11% |
| 31 Jul 2024 | 673.55 | 670.05 | 679.80 | 670.05 | 75630 | 0.52% |
| 30 Jul 2024 | 670.05 | 666.50 | 676.20 | 664.95 | 71020 | 0.07% |
| 29 Jul 2024 | 669.55 | 675.95 | 679.90 | 667.20 | 84257 | -0.35% |
| 26 Jul 2024 | 671.90 | 670.25 | 684.90 | 670.10 | 84479 | 0.25% |
| 25 Jul 2024 | 670.25 | 668.70 | 677.95 | 668.70 | 41838 | -1.04% |
| 24 Jul 2024 | 677.30 | 678.15 | 689.00 | 676.00 | 98018 | 0.16% |
| 23 Jul 2024 | 676.25 | 674.00 | 686.05 | 661.00 | 111906 | 0.33% |
| 22 Jul 2024 | 674.05 | 667.00 | 679.90 | 661.00 | 93951 | 0.40% |
| 19 Jul 2024 | 671.35 | 682.55 | 688.90 | 668.85 | 85887 | -2.63% |
| 18 Jul 2024 | 689.50 | 700.00 | 705.00 | 679.70 | 174179 | -1.48% |
| 16 Jul 2024 | 699.85 | 692.90 | 702.80 | 687.95 | 667415 | 1.46% |
| 15 Jul 2024 | 689.80 | 672.95 | 694.70 | 665.20 | 150933 | 3.36% |
| 12 Jul 2024 | 667.40 | 677.55 | 681.90 | 655.30 | 172069 | -1.80% |
| 11 Jul 2024 | 679.60 | 680.00 | 680.90 | 674.00 | 69370 | 0.43% |
| 10 Jul 2024 | 676.70 | 685.00 | 688.25 | 666.95 | 325299 | -0.39% |
| 09 Jul 2024 | 679.35 | 682.85 | 686.85 | 672.15 | 106124 | -0.37% |
| 08 Jul 2024 | 681.90 | 693.35 | 700.00 | 678.00 | 109115 | -1.65% |
| 05 Jul 2024 | 693.35 | 699.00 | 699.90 | 685.00 | 147996 | 0.01% |
| 04 Jul 2024 | 693.30 | 691.95 | 694.50 | 685.50 | 114600 | -0.27% |
| 03 Jul 2024 | 695.20 | 710.00 | 710.80 | 688.40 | 481155 | -0.24% |
| 02 Jul 2024 | 696.85 | 692.00 | 708.00 | 686.00 | 435196 | 1.97% |
| 01 Jul 2024 | 683.40 | 683.00 | 692.50 | 678.75 | 190656 | 1.35% |
| 28 Jun 2024 | 674.30 | 690.00 | 692.55 | 672.00 | 136405 | -2.64% |
| 27 Jun 2024 | 692.60 | 697.30 | 710.00 | 687.80 | 235385 | 0.00% |
| 26 Jun 2024 | 692.60 | 675.00 | 720.80 | 675.00 | 1471964 | 3.30% |
| 25 Jun 2024 | 670.45 | 685.35 | 690.45 | 663.90 | 142854 | -2.17% |
| 24 Jun 2024 | 685.35 | 698.95 | 699.55 | 679.75 | 137702 | -0.98% |
| 21 Jun 2024 | 692.15 | 686.00 | 697.30 | 685.95 | 184198 | 1.92% |
| 20 Jun 2024 | 679.10 | 683.65 | 687.65 | 675.10 | 95149 | -0.67% |
| 19 Jun 2024 | 683.65 | 682.00 | 689.90 | 671.05 | 129477 | 0.05% |
| 18 Jun 2024 | 683.30 | 688.45 | 691.95 | 675.00 | 199319 | -0.70% |
| 14 Jun 2024 | 688.15 | 695.95 | 699.95 | 684.25 | 177372 | -1.12% |
| 13 Jun 2024 | 695.95 | 683.90 | 710.15 | 683.85 | 487443 | 1.74% |
| 12 Jun 2024 | 684.05 | 679.95 | 689.95 | 670.15 | 336655 | 1.87% |
| 11 Jun 2024 | 671.50 | 649.65 | 686.45 | 642.10 | 513263 | 3.58% |
| 10 Jun 2024 | 648.30 | 665.00 | 666.00 | 644.10 | 186290 | -0.32% |
| 07 Jun 2024 | 650.40 | 619.00 | 682.95 | 613.00 | 371054 | 5.95% |
| 06 Jun 2024 | 613.90 | 610.00 | 616.00 | 605.05 | 57065 | 2.64% |
| 05 Jun 2024 | 598.10 | 592.30 | 609.00 | 578.80 | 168774 | 0.55% |
| 04 Jun 2024 | 594.85 | 621.50 | 622.00 | 581.00 | 180486 | -3.15% |
| 03 Jun 2024 | 614.20 | 625.05 | 628.95 | 611.50 | 97128 | 0.68% |
| 31 May 2024 | 610.05 | 610.40 | 613.00 | 601.00 | 46976 | -0.07% |
| 30 May 2024 | 610.45 | 615.00 | 627.40 | 608.00 | 94559 | -0.59% |
| 29 May 2024 | 614.10 | 611.30 | 625.00 | 607.55 | 106839 | -0.03% |
| 28 May 2024 | 614.30 | 623.90 | 625.00 | 612.05 | 70897 | -1.56% |
| 27 May 2024 | 624.05 | 626.40 | 633.50 | 620.00 | 87835 | -1.05% |
| 24 May 2024 | 630.65 | 635.50 | 646.90 | 627.35 | 119464 | -0.79% |
| 23 May 2024 | 635.65 | 637.00 | 651.95 | 633.05 | 244329 | -0.38% |
| 22 May 2024 | 638.10 | 638.00 | 644.80 | 628.50 | 226718 | -0.51% |
| 21 May 2024 | 641.35 | 651.85 | 651.85 | 632.25 | 242600 | -1.81% |
| 18 May 2024 | 653.20 | 663.05 | 676.00 | 650.00 | 54544 | -2.30% |
| 17 May 2024 | 668.60 | 622.35 | 683.00 | 615.05 | 2276649 | 1.30% |
| 16 May 2024 | 660.05 | 652.95 | 664.00 | 647.60 | 159910 | 1.88% |
| 15 May 2024 | 647.85 | 646.40 | 655.75 | 646.00 | 125583 | 0.60% |
| 14 May 2024 | 644.00 | 643.35 | 649.00 | 633.90 | 107294 | 0.37% |
| 13 May 2024 | 641.60 | 638.75 | 644.00 | 633.00 | 330149 | 0.40% |
| 10 May 2024 | 639.05 | 630.00 | 644.00 | 621.00 | 165307 | 1.82% |
| 09 May 2024 | 627.65 | 629.40 | 630.00 | 615.00 | 85294 | 0.24% |
| 08 May 2024 | 626.15 | 620.40 | 629.95 | 614.30 | 65988 | 0.48% |
| 07 May 2024 | 623.15 | 623.00 | 639.40 | 617.15 | 121948 | -0.11% |
| 06 May 2024 | 623.85 | 632.00 | 635.90 | 616.15 | 93480 | -1.21% |
| 03 May 2024 | 631.50 | 635.00 | 640.95 | 625.80 | 85818 | -0.68% |
| 02 May 2024 | 635.85 | 640.00 | 646.30 | 633.05 | 73670 | -0.52% |
| 30 Apr 2024 | 639.15 | 644.90 | 648.00 | 635.10 | 125830 | -0.55% |
| 29 Apr 2024 | 642.70 | 639.75 | 651.00 | 635.25 | 177362 | 1.26% |
| 26 Apr 2024 | 634.70 | 630.00 | 651.00 | 624.00 | 311976 | 1.71% |
| 25 Apr 2024 | 624.00 | 628.30 | 633.70 | 621.45 | 94501 | -0.44% |
| 24 Apr 2024 | 626.75 | 627.75 | 631.00 | 619.20 | 179964 | 0.79% |
| 23 Apr 2024 | 621.85 | 621.95 | 627.10 | 615.20 | 124730 | 0.16% |
| 22 Apr 2024 | 620.85 | 615.00 | 624.90 | 612.75 | 155356 | 1.41% |
| 19 Apr 2024 | 612.20 | 600.50 | 616.00 | 593.00 | 114034 | 0.85% |
| 18 Apr 2024 | 607.05 | 635.60 | 635.60 | 600.00 | 220022 | 0.31% |
| 16 Apr 2024 | 605.15 | 595.80 | 616.65 | 593.10 | 192744 | 0.72% |
| 15 Apr 2024 | 600.80 | 577.00 | 619.70 | 577.00 | 229905 | -1.81% |
| 12 Apr 2024 | 611.90 | 615.00 | 622.70 | 610.00 | 280457 | -1.10% |
| 10 Apr 2024 | 618.70 | 623.00 | 626.70 | 610.20 | 113175 | -0.20% |
| 09 Apr 2024 | 619.95 | 611.95 | 625.70 | 605.05 | 216045 | 1.86% |
| 08 Apr 2024 | 608.65 | 618.00 | 622.30 | 605.20 | 117433 | -0.81% |
| 05 Apr 2024 | 613.60 | 613.40 | 621.20 | 610.25 | 197165 | 0.22% |
| 04 Apr 2024 | 612.25 | 623.00 | 634.10 | 610.00 | 397440 | 0.85% |
| 03 Apr 2024 | 607.10 | 602.00 | 611.90 | 595.50 | 255877 | 1.01% |
| 02 Apr 2024 | 601.00 | 570.00 | 607.00 | 567.55 | 559837 | 5.13% |
| 01 Apr 2024 | 571.65 | 557.95 | 573.60 | 551.05 | 112166 | 4.08% |
| 28 Mar 2024 | 549.25 | 557.95 | 566.40 | 544.65 | 202066 | -1.34% |
| 27 Mar 2024 | 556.70 | 569.80 | 573.00 | 555.00 | 157376 | -1.62% |
| 26 Mar 2024 | 565.85 | 562.80 | 572.75 | 559.05 | 318718 | 0.54% |
| 22 Mar 2024 | 562.80 | 549.00 | 565.60 | 547.15 | 286123 | 3.41% |
| 21 Mar 2024 | 544.25 | 543.80 | 552.35 | 535.00 | 351941 | 2.70% |
| 20 Mar 2024 | 529.95 | 530.50 | 538.70 | 528.00 | 197592 | 0.11% |
| 19 Mar 2024 | 529.35 | 524.55 | 543.90 | 524.00 | 272187 | 0.92% |
| 18 Mar 2024 | 524.55 | 535.05 | 541.95 | 522.00 | 221572 | -1.42% |
| 15 Mar 2024 | 532.10 | 538.50 | 545.35 | 528.25 | 175369 | -1.18% |
| 14 Mar 2024 | 538.45 | 530.20 | 555.90 | 521.35 | 240093 | 1.56% |
| 13 Mar 2024 | 530.20 | 548.00 | 549.00 | 527.00 | 189334 | -3.18% |
| 12 Mar 2024 | 547.60 | 557.10 | 560.35 | 544.65 | 145699 | -2.01% |
| 11 Mar 2024 | 558.85 | 568.50 | 571.90 | 557.15 | 118845 | -1.64% |
| 07 Mar 2024 | 568.15 | 565.10 | 576.95 | 563.05 | 89243 | 0.55% |
| 06 Mar 2024 | 565.05 | 574.00 | 574.00 | 562.10 | 116783 | -1.75% |
| 05 Mar 2024 | 575.10 | 576.80 | 578.95 | 570.05 | 95885 | -0.29% |
| 04 Mar 2024 | 576.80 | 579.95 | 582.00 | 573.40 | 82181 | -0.42% |
| 02 Mar 2024 | 579.25 | 577.95 | 584.00 | 572.00 | 30981 | 1.46% |
| 01 Mar 2024 | 570.90 | 575.35 | 579.80 | 567.15 | 167457 | -0.44% |
| 29 Feb 2024 | 573.45 | 578.60 | 584.40 | 572.00 | 128012 | -1.38% |
| 28 Feb 2024 | 581.45 | 596.00 | 596.00 | 580.00 | 199433 | -1.68% |
| 27 Feb 2024 | 591.40 | 584.50 | 595.00 | 582.70 | 116474 | 1.50% |
| 26 Feb 2024 | 582.65 | 590.00 | 591.95 | 578.60 | 100149 | -0.83% |
| 23 Feb 2024 | 587.50 | 590.00 | 594.35 | 585.30 | 119365 | 0.29% |
| 22 Feb 2024 | 585.80 | 589.85 | 594.05 | 584.40 | 114195 | -0.53% |
| 21 Feb 2024 | 588.90 | 590.05 | 596.90 | 588.00 | 131733 | -0.30% |
| 20 Feb 2024 | 590.65 | 598.20 | 598.20 | 589.15 | 136446 | -0.55% |
| 19 Feb 2024 | 593.90 | 600.45 | 600.45 | 588.05 | 144781 | -0.09% |
| 16 Feb 2024 | 594.45 | 601.00 | 603.95 | 592.60 | 138870 | -0.66% |
| 15 Feb 2024 | 598.40 | 596.15 | 602.75 | 587.00 | 182120 | 1.67% |
| 14 Feb 2024 | 588.55 | 585.00 | 603.70 | 583.60 | 204034 | -1.20% |
| 13 Feb 2024 | 595.70 | 623.00 | 623.00 | 592.00 | 432744 | -3.87% |
| 12 Feb 2024 | 619.65 | 647.00 | 652.00 | 617.00 | 214184 | -2.48% |
| 09 Feb 2024 | 635.40 | 660.00 | 660.25 | 632.70 | 198191 | -3.21% |
| 08 Feb 2024 | 656.45 | 647.00 | 660.95 | 647.00 | 204945 | 1.55% |
| 07 Feb 2024 | 646.45 | 679.95 | 686.00 | 643.50 | 925088 | -4.02% |
| 06 Feb 2024 | 673.55 | 685.00 | 689.95 | 666.10 | 951137 | -6.96% |
| 05 Feb 2024 | 723.90 | 701.40 | 729.85 | 698.35 | 242666 | 3.24% |
| 02 Feb 2024 | 701.15 | 707.00 | 709.65 | 699.25 | 92095 | -0.14% |
| 01 Feb 2024 | 702.15 | 710.55 | 710.55 | 698.25 | 70292 | -1.19% |
| 31 Jan 2024 | 710.60 | 697.40 | 712.00 | 694.85 | 108203 | 1.68% |
| 30 Jan 2024 | 698.85 | 715.00 | 716.25 | 692.35 | 100499 | -0.98% |
| 29 Jan 2024 | 705.75 | 691.00 | 711.35 | 686.05 | 132095 | 2.40% |
| 25 Jan 2024 | 689.20 | 687.30 | 691.90 | 681.00 | 131781 | 0.58% |
| 24 Jan 2024 | 685.20 | 677.00 | 688.90 | 670.05 | 63889 | 1.17% |
| 23 Jan 2024 | 677.30 | 698.00 | 703.00 | 675.00 | 130998 | -2.84% |
| 20 Jan 2024 | 697.10 | 697.80 | 701.25 | 695.45 | 40724 | 0.25% |
| 19 Jan 2024 | 695.35 | 701.20 | 709.50 | 692.00 | 135075 | -0.50% |
| 18 Jan 2024 | 698.85 | 700.00 | 706.00 | 682.00 | 113306 | -0.72% |
| 17 Jan 2024 | 703.95 | 709.95 | 714.90 | 701.45 | 178590 | -1.10% |
| 16 Jan 2024 | 711.80 | 714.50 | 721.60 | 707.00 | 82823 | -0.45% |
| 15 Jan 2024 | 715.00 | 725.95 | 729.20 | 712.70 | 119519 | -1.03% |
| 12 Jan 2024 | 722.45 | 735.00 | 737.30 | 721.00 | 211136 | -1.12% |
| 11 Jan 2024 | 730.65 | 733.00 | 737.00 | 724.00 | 89273 | 0.23% |
| 10 Jan 2024 | 729.00 | 730.00 | 748.70 | 721.55 | 129102 | 0.00% |
| 09 Jan 2024 | 729.00 | 738.00 | 744.25 | 726.10 | 119770 | -0.63% |
| 08 Jan 2024 | 733.60 | 746.65 | 752.00 | 718.05 | 513641 | -1.31% |
| 05 Jan 2024 | 743.35 | 769.90 | 776.00 | 740.00 | 336714 | -2.18% |
| 04 Jan 2024 | 759.95 | 740.85 | 767.90 | 738.70 | 365775 | 3.09% |
| 03 Jan 2024 | 737.20 | 748.00 | 748.00 | 736.00 | 122745 | -1.76% |
| 02 Jan 2024 | 750.40 | 750.00 | 756.20 | 740.00 | 203936 | -0.16% |
| 01 Jan 2024 | 751.60 | 747.00 | 758.65 | 734.05 | 364598 | 1.19% |
| 29 Dec 2023 | 742.75 | 738.30 | 751.30 | 732.25 | 169706 | 0.44% |
| 28 Dec 2023 | 739.50 | 731.95 | 744.00 | 728.65 | 132970 | 1.03% |
| 27 Dec 2023 | 731.95 | 745.70 | 746.95 | 728.30 | 131939 | -0.89% |
| 26 Dec 2023 | 738.50 | 736.80 | 745.50 | 733.15 | 197626 | 0.53% |
| 22 Dec 2023 | 734.60 | 720.15 | 739.45 | 720.15 | 171589 | 1.17% |
| 21 Dec 2023 | 726.10 | 698.65 | 730.00 | 695.00 | 350781 | 3.97% |
| 20 Dec 2023 | 698.35 | 737.80 | 748.30 | 688.00 | 382615 | -5.35% |
| 19 Dec 2023 | 737.80 | 753.10 | 760.60 | 735.00 | 327469 | -1.72% |
| 18 Dec 2023 | 750.75 | 707.95 | 770.00 | 707.90 | 1782218 | 6.47% |
| 15 Dec 2023 | 705.15 | 704.60 | 720.90 | 702.00 | 211040 | 0.36% |
| 14 Dec 2023 | 702.65 | 707.00 | 708.30 | 700.00 | 65213 | -0.12% |
| 13 Dec 2023 | 703.50 | 711.60 | 713.25 | 700.00 | 98581 | -0.89% |
| 12 Dec 2023 | 709.85 | 710.65 | 715.95 | 702.40 | 227457 | -0.04% |
| 11 Dec 2023 | 710.10 | 675.55 | 713.15 | 675.55 | 362144 | 3.07% |
| 08 Dec 2023 | 688.95 | 702.00 | 706.20 | 680.00 | 269129 | -1.80% |
| 07 Dec 2023 | 701.60 | 710.80 | 712.15 | 698.00 | 170447 | -0.95% |
| 06 Dec 2023 | 708.30 | 713.40 | 716.50 | 702.60 | 286781 | -0.71% |
| 05 Dec 2023 | 713.40 | 718.00 | 723.20 | 708.55 | 197811 | -0.40% |
| 04 Dec 2023 | 716.25 | 694.70 | 724.50 | 694.25 | 803950 | 4.17% |
| 01 Dec 2023 | 687.60 | 686.10 | 695.00 | 686.00 | 204359 | -0.22% |
| 30 Nov 2023 | 689.10 | 688.00 | 693.95 | 680.35 | 354922 | 0.44% |
| 29 Nov 2023 | 686.05 | 697.40 | 697.40 | 678.00 | 223376 | -0.83% |
| 28 Nov 2023 | 691.80 | 680.75 | 696.00 | 675.10 | 172467 | 2.47% |
| 24 Nov 2023 | 675.10 | 677.95 | 684.70 | 673.55 | 86527 | -0.24% |
| 23 Nov 2023 | 676.70 | 687.00 | 691.45 | 674.00 | 100240 | -1.19% |
| 22 Nov 2023 | 684.85 | 697.00 | 698.85 | 681.20 | 121480 | -1.30% |
| 21 Nov 2023 | 693.90 | 693.70 | 703.15 | 691.60 | 119860 | 0.29% |
| 20 Nov 2023 | 691.90 | 699.00 | 709.00 | 688.40 | 154709 | -0.42% |
| 17 Nov 2023 | 694.80 | 690.00 | 712.00 | 690.00 | 363272 | 0.86% |
| 16 Nov 2023 | 688.85 | 696.80 | 703.85 | 686.10 | 175422 | -0.56% |
| 15 Nov 2023 | 692.75 | 713.00 | 713.85 | 690.00 | 255104 | -2.02% |
| 13 Nov 2023 | 707.00 | 726.90 | 726.90 | 700.00 | 216910 | -2.02% |
| 12 Nov 2023 | 721.55 | 735.00 | 735.00 | 717.00 | 158767 | 1.28% |
| 10 Nov 2023 | 712.45 | 708.80 | 724.65 | 694.70 | 730768 | 0.29% |
| 09 Nov 2023 | 710.40 | 729.00 | 732.00 | 705.00 | 1432005 | -1.42% |
| 08 Nov 2023 | 720.60 | 684.80 | 750.20 | 660.00 | 11852020 | 15.26% |
| 07 Nov 2023 | 625.20 | 617.00 | 633.70 | 617.00 | 223531 | 1.10% |
| 06 Nov 2023 | 618.40 | 619.90 | 624.60 | 614.05 | 210582 | -0.99% |
| 03 Nov 2023 | 624.60 | 629.80 | 632.15 | 621.65 | 73936 | 0.22% |
| 02 Nov 2023 | 623.25 | 627.80 | 635.00 | 620.90 | 77097 | 0.08% |
| 01 Nov 2023 | 622.75 | 630.25 | 638.50 | 618.00 | 189923 | -1.19% |
| 31 Oct 2023 | 630.25 | 637.00 | 655.00 | 625.20 | 203408 | -0.54% |
| 30 Oct 2023 | 633.70 | 636.55 | 642.10 | 630.55 | 43328 | -0.45% |
| 27 Oct 2023 | 636.55 | 636.20 | 645.20 | 633.45 | 68781 | -0.03% |
| 26 Oct 2023 | 636.75 | 625.00 | 650.30 | 613.30 | 114049 | 1.02% |
| 25 Oct 2023 | 630.30 | 650.30 | 656.65 | 628.15 | 156223 | -3.08% |
| 23 Oct 2023 | 650.30 | 690.35 | 694.45 | 645.00 | 205354 | -5.80% |
| 20 Oct 2023 | 690.35 | 697.00 | 706.35 | 687.30 | 226340 | -1.06% |
| 19 Oct 2023 | 697.75 | 703.00 | 712.00 | 692.85 | 260967 | -0.64% |
| 18 Oct 2023 | 702.25 | 690.00 | 738.45 | 686.85 | 1135678 | 2.31% |
| 17 Oct 2023 | 686.40 | 682.00 | 691.25 | 681.05 | 64624 | 0.94% |
| 16 Oct 2023 | 680.00 | 671.75 | 685.00 | 669.25 | 196135 | 1.76% |
| 13 Oct 2023 | 668.25 | 675.00 | 679.00 | 666.00 | 51774 | -1.11% |
| 12 Oct 2023 | 675.75 | 674.95 | 679.95 | 665.05 | 102349 | 0.49% |
| 11 Oct 2023 | 672.45 | 665.00 | 674.75 | 664.30 | 96638 | 2.03% |
| 10 Oct 2023 | 659.10 | 668.95 | 669.90 | 654.00 | 74309 | -0.09% |
| 09 Oct 2023 | 659.70 | 666.95 | 666.95 | 650.45 | 64771 | -1.29% |
| 06 Oct 2023 | 668.35 | 670.55 | 678.85 | 667.05 | 75332 | -0.32% |
| 05 Oct 2023 | 670.50 | 678.00 | 688.35 | 667.95 | 130624 | -1.30% |
| 04 Oct 2023 | 679.30 | 687.15 | 697.95 | 675.70 | 271875 | -2.04% |
| 03 Oct 2023 | 693.45 | 700.00 | 704.55 | 690.15 | 94025 | -0.76% |
| 29 Sep 2023 | 698.75 | 700.60 | 709.45 | 695.00 | 85215 | 0.27% |
| 28 Sep 2023 | 696.90 | 705.10 | 709.00 | 691.15 | 64416 | -0.64% |
| 27 Sep 2023 | 701.40 | 712.00 | 715.65 | 698.10 | 81852 | -0.73% |
| 26 Sep 2023 | 706.55 | 703.90 | 724.45 | 702.05 | 178984 | 0.90% |
| 25 Sep 2023 | 700.25 | 692.75 | 704.05 | 688.25 | 78000 | 1.09% |
| 22 Sep 2023 | 692.70 | 695.35 | 700.95 | 685.30 | 112184 | -0.37% |
| 21 Sep 2023 | 695.30 | 710.60 | 712.50 | 692.00 | 66777 | -1.64% |
| 20 Sep 2023 | 706.90 | 717.55 | 723.05 | 703.95 | 83333 | -1.73% |
| 18 Sep 2023 | 719.35 | 723.55 | 731.15 | 715.50 | 555046 | -0.22% |
| 15 Sep 2023 | 720.90 | 737.80 | 753.85 | 712.00 | 188046 | -2.29% |
| 14 Sep 2023 | 737.80 | 752.00 | 755.00 | 731.20 | 230191 | -1.84% |
| 13 Sep 2023 | 751.60 | 743.00 | 760.00 | 736.35 | 255863 | 1.11% |
| 12 Sep 2023 | 743.35 | 745.00 | 748.55 | 711.55 | 430303 | 0.18% |
| 11 Sep 2023 | 742.05 | 739.85 | 747.05 | 724.10 | 241002 | 1.26% |
| 08 Sep 2023 | 732.80 | 714.45 | 739.45 | 714.45 | 249782 | 2.57% |
| 07 Sep 2023 | 714.45 | 715.75 | 719.55 | 710.10 | 98211 | -0.19% |
| 06 Sep 2023 | 715.80 | 722.65 | 725.35 | 712.15 | 189548 | -0.95% |
| 05 Sep 2023 | 722.65 | 734.95 | 739.00 | 720.05 | 204004 | -0.24% |
| 04 Sep 2023 | 724.40 | 740.00 | 740.00 | 715.00 | 183182 | -0.41% |
| 01 Sep 2023 | 727.40 | 718.00 | 730.85 | 716.90 | 325275 | 1.53% |
| 31 Aug 2023 | 716.45 | 717.95 | 718.95 | 708.00 | 207298 | 0.67% |
| 30 Aug 2023 | 711.65 | 693.95 | 714.00 | 692.20 | 501692 | 3.09% |
| 29 Aug 2023 | 690.35 | 693.60 | 696.25 | 686.30 | 89243 | -0.47% |
| 28 Aug 2023 | 693.60 | 697.00 | 700.05 | 691.15 | 106417 | -0.32% |
| 25 Aug 2023 | 695.85 | 689.00 | 710.00 | 675.05 | 459216 | 1.58% |
| 24 Aug 2023 | 685.00 | 695.00 | 696.75 | 680.90 | 92600 | -1.16% |
| 23 Aug 2023 | 693.05 | 695.80 | 700.50 | 686.00 | 137600 | 0.12% |
| 22 Aug 2023 | 692.20 | 693.45 | 700.50 | 688.55 | 180059 | 0.39% |
| 21 Aug 2023 | 689.50 | 678.00 | 694.95 | 678.00 | 122511 | 1.01% |
| 18 Aug 2023 | 682.60 | 680.00 | 686.90 | 664.15 | 133605 | 0.37% |
| 17 Aug 2023 | 680.05 | 687.00 | 690.00 | 675.10 | 154856 | -0.39% |
| 16 Aug 2023 | 682.70 | 679.95 | 689.45 | 670.95 | 112758 | 0.84% |
| 14 Aug 2023 | 677.00 | 680.00 | 685.00 | 661.00 | 286930 | -1.87% |
| 11 Aug 2023 | 689.90 | 691.95 | 708.80 | 652.00 | 1089288 | -2.37% |
| 10 Aug 2023 | 706.65 | 680.30 | 723.65 | 678.50 | 1414968 | 3.76% |
| 09 Aug 2023 | 681.05 | 686.70 | 686.70 | 673.05 | 126435 | -0.46% |
| 08 Aug 2023 | 684.20 | 681.00 | 686.25 | 675.80 | 185972 | 0.99% |
| 07 Aug 2023 | 677.50 | 662.00 | 683.00 | 662.00 | 312837 | 2.43% |
| 04 Aug 2023 | 661.45 | 662.00 | 667.95 | 658.65 | 93925 | -0.01% |
| 03 Aug 2023 | 661.50 | 659.15 | 670.00 | 655.00 | 125123 | 0.36% |
| 02 Aug 2023 | 659.15 | 651.00 | 661.95 | 648.00 | 186231 | 1.37% |
| 01 Aug 2023 | 650.25 | 658.55 | 663.70 | 648.00 | 691929 | -0.76% |
| 31 Jul 2023 | 655.20 | 667.75 | 669.75 | 651.20 | 170939 | -0.75% |
| 28 Jul 2023 | 660.15 | 644.95 | 661.95 | 643.05 | 240896 | 2.61% |
| 27 Jul 2023 | 643.35 | 643.10 | 645.50 | 638.65 | 412997 | 0.64% |
| 26 Jul 2023 | 639.25 | 648.40 | 648.40 | 638.00 | 85009 | -0.94% |
| 25 Jul 2023 | 645.30 | 631.05 | 648.30 | 629.55 | 200654 | 2.43% |
| 24 Jul 2023 | 630.00 | 631.10 | 641.05 | 627.70 | 159204 | -0.26% |
| 21 Jul 2023 | 631.65 | 637.00 | 637.00 | 625.00 | 524104 | -0.36% |
| 20 Jul 2023 | 633.95 | 637.00 | 644.80 | 630.95 | 218360 | 0.56% |
| 19 Jul 2023 | 630.40 | 625.10 | 632.00 | 625.10 | 77689 | 1.03% |
| 18 Jul 2023 | 623.95 | 629.50 | 638.00 | 621.10 | 135597 | -0.68% |
| 17 Jul 2023 | 628.20 | 632.95 | 641.00 | 625.05 | 131114 | -0.06% |
| 14 Jul 2023 | 628.55 | 635.00 | 638.30 | 627.00 | 81321 | -0.78% |
| 13 Jul 2023 | 633.50 | 637.15 | 641.85 | 631.00 | 81655 | -0.06% |
| 12 Jul 2023 | 633.90 | 641.80 | 643.55 | 631.50 | 90866 | -0.71% |
| 11 Jul 2023 | 638.45 | 647.45 | 647.45 | 631.00 | 110558 | -0.88% |
| 10 Jul 2023 | 644.10 | 643.00 | 650.80 | 636.10 | 131259 | 0.19% |
| 07 Jul 2023 | 642.85 | 649.60 | 652.10 | 633.00 | 213746 | -0.79% |
| 06 Jul 2023 | 647.95 | 652.90 | 658.00 | 645.60 | 94301 | -0.26% |
| 05 Jul 2023 | 649.65 | 660.45 | 662.00 | 645.25 | 107916 | -1.14% |
| 04 Jul 2023 | 657.15 | 666.90 | 670.65 | 654.95 | 573431 | -0.98% |
| 03 Jul 2023 | 663.65 | 674.95 | 676.95 | 661.35 | 131241 | -1.13% |
| 30 Jun 2023 | 671.25 | 664.90 | 678.30 | 662.15 | 595811 | 1.49% |
| 28 Jun 2023 | 661.40 | 669.00 | 671.00 | 659.55 | 355721 | -0.54% |
| 27 Jun 2023 | 665.00 | 644.00 | 668.65 | 643.95 | 304619 | 3.47% |
| 26 Jun 2023 | 642.70 | 640.30 | 652.10 | 640.00 | 115753 | 0.37% |
| 23 Jun 2023 | 640.30 | 660.55 | 663.00 | 637.10 | 125321 | -2.63% |
| 22 Jun 2023 | 657.60 | 668.00 | 674.05 | 655.65 | 148383 | -0.96% |
| 21 Jun 2023 | 663.95 | 665.00 | 669.75 | 661.25 | 364808 | -0.08% |
| 20 Jun 2023 | 664.50 | 665.00 | 669.90 | 661.00 | 141619 | -1.09% |
| 19 Jun 2023 | 671.80 | 664.00 | 695.70 | 663.05 | 781331 | 1.67% |
| 16 Jun 2023 | 660.75 | 655.95 | 669.85 | 655.00 | 559997 | 0.98% |
| 15 Jun 2023 | 654.35 | 660.00 | 660.25 | 652.00 | 124495 | -0.87% |
| 14 Jun 2023 | 660.10 | 650.60 | 667.00 | 649.10 | 226518 | 2.00% |
| 13 Jun 2023 | 647.15 | 657.50 | 662.90 | 643.00 | 176885 | -1.12% |
| 12 Jun 2023 | 654.50 | 650.05 | 675.30 | 650.05 | 771982 | 0.97% |
| 09 Jun 2023 | 648.20 | 646.00 | 653.70 | 644.00 | 188831 | 0.38% |
| 08 Jun 2023 | 645.75 | 653.00 | 658.35 | 637.40 | 210847 | -0.78% |
| 07 Jun 2023 | 650.85 | 637.40 | 656.00 | 632.80 | 353847 | 2.13% |
| 06 Jun 2023 | 637.25 | 636.35 | 640.10 | 628.80 | 137281 | 0.14% |
| 05 Jun 2023 | 636.35 | 642.70 | 655.00 | 633.00 | 152701 | -0.34% |
| 02 Jun 2023 | 638.50 | 645.00 | 657.80 | 634.10 | 554631 | -0.07% |
| 01 Jun 2023 | 638.95 | 632.10 | 642.35 | 632.00 | 191899 | 1.33% |
| 31 May 2023 | 630.55 | 635.00 | 642.60 | 617.55 | 285519 | -0.38% |
| 30 May 2023 | 632.95 | 641.00 | 652.00 | 630.00 | 575938 | -0.68% |
| 29 May 2023 | 637.30 | 612.50 | 663.40 | 612.50 | 3253882 | 4.42% |
| 26 May 2023 | 610.30 | 611.15 | 624.90 | 605.00 | 1505510 | 4.23% |
| 25 May 2023 | 585.55 | 583.95 | 592.00 | 578.10 | 99414 | 0.84% |
| 24 May 2023 | 580.65 | 585.65 | 587.55 | 578.65 | 63056 | -0.67% |
| 23 May 2023 | 584.55 | 597.30 | 597.95 | 583.00 | 93412 | -1.62% |
| 22 May 2023 | 594.20 | 572.00 | 604.85 | 571.05 | 321894 | 3.84% |
| 19 May 2023 | 572.25 | 583.70 | 589.40 | 564.60 | 183886 | -1.44% |
| 18 May 2023 | 580.60 | 597.00 | 598.90 | 579.00 | 120984 | -1.29% |
| 17 May 2023 | 588.20 | 599.50 | 608.60 | 583.00 | 198444 | -1.52% |
| 16 May 2023 | 597.25 | 600.95 | 615.90 | 593.35 | 191498 | -0.45% |
| 15 May 2023 | 599.95 | 593.30 | 607.00 | 593.30 | 44033 | 0.00% |
| 12 May 2023 | 599.95 | 607.95 | 607.95 | 596.90 | 101074 | -0.85% |
| 11 May 2023 | 605.10 | 608.00 | 611.55 | 604.50 | 45660 | -0.23% |
| 10 May 2023 | 606.50 | 607.35 | 609.95 | 603.20 | 50941 | -0.14% |
| 09 May 2023 | 607.35 | 603.90 | 617.00 | 603.90 | 69795 | -0.34% |
| 08 May 2023 | 609.45 | 604.95 | 613.25 | 602.05 | 111440 | 0.76% |
| 05 May 2023 | 604.85 | 606.55 | 610.70 | 600.15 | 63567 | -0.28% |
| 04 May 2023 | 606.55 | 606.30 | 612.00 | 603.00 | 72302 | 0.04% |
| 03 May 2023 | 606.30 | 604.85 | 610.90 | 602.00 | 101728 | 0.26% |
| 02 May 2023 | 604.70 | 594.70 | 606.00 | 590.85 | 127923 | 2.22% |
| 28 Apr 2023 | 591.55 | 603.55 | 603.55 | 584.75 | 96126 | -1.01% |
| 27 Apr 2023 | 597.60 | 601.10 | 602.95 | 595.25 | 41653 | -0.62% |
| 26 Apr 2023 | 601.35 | 590.50 | 607.20 | 584.20 | 119028 | 2.37% |
| 25 Apr 2023 | 587.40 | 598.00 | 599.00 | 585.10 | 44501 | -1.19% |
| 24 Apr 2023 | 594.45 | 595.30 | 598.00 | 583.75 | 97203 | 0.65% |
| 21 Apr 2023 | 590.60 | 585.30 | 594.80 | 582.65 | 45888 | 0.03% |
| 20 Apr 2023 | 590.45 | 591.00 | 596.40 | 587.10 | 85850 | -0.03% |
| 19 Apr 2023 | 590.60 | 592.25 | 598.00 | 587.00 | 60814 | -0.28% |
| 18 Apr 2023 | 592.25 | 589.35 | 598.45 | 589.35 | 61055 | -0.16% |
| 17 Apr 2023 | 593.20 | 587.00 | 599.60 | 581.00 | 107806 | 0.29% |
| 13 Apr 2023 | 591.50 | 593.00 | 595.65 | 585.00 | 113127 | 0.53% |
| 12 Apr 2023 | 588.40 | 594.70 | 625.00 | 584.35 | 1678865 | 0.24% |
| 11 Apr 2023 | 587.00 | 567.90 | 589.80 | 563.25 | 202012 | 4.39% |
| 10 Apr 2023 | 562.30 | 566.25 | 568.85 | 557.00 | 60143 | -0.71% |
| 06 Apr 2023 | 566.30 | 570.95 | 573.95 | 565.10 | 53708 | -0.81% |
| 05 Apr 2023 | 570.95 | 563.20 | 579.00 | 559.00 | 146105 | 2.89% |
| 03 Apr 2023 | 554.90 | 549.50 | 558.00 | 546.70 | 42672 | 2.29% |
| 31 Mar 2023 | 542.50 | 541.95 | 551.00 | 541.00 | 59245 | 0.40% |
| 29 Mar 2023 | 540.35 | 537.05 | 542.40 | 533.05 | 76687 | 0.61% |
| 28 Mar 2023 | 537.05 | 550.20 | 551.95 | 535.30 | 59140 | -2.39% |
| 27 Mar 2023 | 550.20 | 565.20 | 566.90 | 549.00 | 74842 | -2.43% |
| 24 Mar 2023 | 563.90 | 572.00 | 576.65 | 561.00 | 37497 | -1.73% |
| 23 Mar 2023 | 573.80 | 577.75 | 581.10 | 570.00 | 50808 | -0.78% |
| 22 Mar 2023 | 578.30 | 580.80 | 584.00 | 577.30 | 24201 | -0.44% |
| 21 Mar 2023 | 580.85 | 585.50 | 589.50 | 577.25 | 43300 | -0.27% |
| 20 Mar 2023 | 582.40 | 565.00 | 592.35 | 565.00 | 125342 | 1.34% |
| 17 Mar 2023 | 574.70 | 576.00 | 579.00 | 570.00 | 39973 | -0.02% |
| 16 Mar 2023 | 574.80 | 565.00 | 581.45 | 564.00 | 90936 | 1.29% |
| 15 Mar 2023 | 567.50 | 578.70 | 584.35 | 564.50 | 42082 | -1.42% |
| 14 Mar 2023 | 575.70 | 579.60 | 587.00 | 572.50 | 59185 | -0.68% |
| 13 Mar 2023 | 579.65 | 581.05 | 584.60 | 575.00 | 45604 | -1.09% |
| 10 Mar 2023 | 586.05 | 588.00 | 597.20 | 580.00 | 58440 | -0.86% |
| 09 Mar 2023 | 591.15 | 592.45 | 598.90 | 588.00 | 69915 | -0.69% |
| 08 Mar 2023 | 595.25 | 575.00 | 598.35 | 573.20 | 194960 | 3.38% |
| 06 Mar 2023 | 575.80 | 576.95 | 583.75 | 575.00 | 58259 | -0.10% |
| 03 Mar 2023 | 576.40 | 587.90 | 589.70 | 573.25 | 100068 | -1.81% |
| 02 Mar 2023 | 587.00 | 566.60 | 598.20 | 566.00 | 306072 | 3.73% |
| 01 Mar 2023 | 565.90 | 552.45 | 568.25 | 552.45 | 66895 | 2.43% |
| 28 Feb 2023 | 552.45 | 553.20 | 571.30 | 545.00 | 116106 | 0.38% |
| 27 Feb 2023 | 550.35 | 558.55 | 559.85 | 548.00 | 61768 | -1.47% |
| 24 Feb 2023 | 558.55 | 564.00 | 573.55 | 556.55 | 56996 | -1.01% |
| 23 Feb 2023 | 564.25 | 571.45 | 574.40 | 562.50 | 159429 | -1.38% |
| 22 Feb 2023 | 572.15 | 570.00 | 574.85 | 567.25 | 146979 | -0.35% |
| 21 Feb 2023 | 574.15 | 576.00 | 580.20 | 572.35 | 40363 | -0.27% |
| 20 Feb 2023 | 575.70 | 575.00 | 582.45 | 572.45 | 94076 | 0.33% |
| 17 Feb 2023 | 573.80 | 580.00 | 605.00 | 568.00 | 1221644 | -1.16% |
| 16 Feb 2023 | 580.55 | 576.50 | 583.50 | 576.15 | 49461 | 0.91% |
| 15 Feb 2023 | 575.30 | 578.95 | 581.90 | 573.00 | 59935 | -0.24% |
| 14 Feb 2023 | 576.70 | 582.20 | 582.20 | 572.00 | 42767 | -0.42% |
| 13 Feb 2023 | 579.15 | 584.80 | 584.80 | 560.65 | 125464 | 0.86% |
| 10 Feb 2023 | 574.20 | 596.00 | 599.95 | 570.00 | 188287 | -3.54% |
| 09 Feb 2023 | 595.25 | 610.00 | 615.80 | 585.15 | 115202 | -2.91% |
| 08 Feb 2023 | 613.10 | 602.00 | 622.25 | 600.05 | 203350 | 0.20% |
| 07 Feb 2023 | 611.90 | 610.00 | 617.00 | 609.10 | 47521 | 0.16% |
| 06 Feb 2023 | 610.90 | 610.85 | 618.95 | 606.05 | 106093 | -0.89% |
| 03 Feb 2023 | 616.40 | 614.00 | 621.70 | 606.25 | 91044 | 0.35% |
| 02 Feb 2023 | 614.25 | 606.00 | 627.00 | 605.50 | 87810 | 0.52% |
| 01 Feb 2023 | 611.05 | 624.90 | 632.65 | 601.80 | 149349 | -1.87% |
| 31 Jan 2023 | 622.70 | 607.75 | 627.00 | 599.80 | 165820 | 2.96% |
| 30 Jan 2023 | 604.80 | 605.00 | 615.00 | 600.05 | 87228 | 0.18% |
| 27 Jan 2023 | 603.70 | 596.35 | 606.10 | 590.10 | 133796 | 0.92% |
| 25 Jan 2023 | 598.20 | 601.95 | 601.95 | 594.10 | 66015 | -0.29% |
| 24 Jan 2023 | 599.95 | 603.00 | 607.80 | 597.65 | 53709 | -0.30% |
| 23 Jan 2023 | 601.75 | 589.15 | 609.50 | 589.15 | 253378 | 1.91% |
| 20 Jan 2023 | 590.50 | 590.25 | 598.00 | 586.95 | 48601 | 0.03% |
| 19 Jan 2023 | 590.30 | 591.05 | 598.00 | 586.25 | 44887 | -0.22% |
| 18 Jan 2023 | 591.60 | 585.60 | 593.50 | 580.50 | 52872 | 1.56% |
| 17 Jan 2023 | 582.50 | 588.00 | 589.10 | 580.00 | 33746 | -0.97% |
| 16 Jan 2023 | 588.20 | 592.75 | 593.40 | 585.00 | 41013 | -0.53% |
| 13 Jan 2023 | 591.35 | 576.55 | 597.20 | 576.55 | 77855 | 2.57% |
| 12 Jan 2023 | 576.55 | 584.00 | 585.80 | 572.60 | 43939 | -1.04% |
| 11 Jan 2023 | 582.60 | 588.00 | 593.35 | 580.00 | 28393 | -1.45% |
| 10 Jan 2023 | 591.20 | 596.55 | 600.35 | 588.15 | 63938 | -0.90% |
| 09 Jan 2023 | 596.55 | 605.15 | 605.15 | 591.25 | 67476 | 0.56% |
| 06 Jan 2023 | 593.20 | 590.80 | 598.10 | 590.45 | 110297 | 0.53% |
| 05 Jan 2023 | 590.05 | 585.95 | 599.00 | 582.20 | 92362 | 0.64% |
| 04 Jan 2023 | 586.30 | 598.35 | 599.95 | 585.00 | 61195 | -1.96% |
| 03 Jan 2023 | 598.00 | 588.05 | 601.15 | 587.40 | 84091 | 0.95% |
| 02 Jan 2023 | 592.35 | 592.10 | 601.55 | 588.45 | 92128 | -0.65% |
| 30 Dec 2022 | 596.25 | 596.20 | 604.00 | 584.20 | 119485 | 0.15% |
| 29 Dec 2022 | 595.35 | 576.30 | 600.00 | 574.60 | 120561 | 2.36% |
| 28 Dec 2022 | 581.60 | 574.95 | 584.50 | 567.10 | 129861 | 2.17% |
| 27 Dec 2022 | 569.25 | 579.00 | 586.70 | 564.00 | 254644 | 0.05% |
| 26 Dec 2022 | 568.95 | 552.15 | 577.45 | 545.00 | 122288 | 3.03% |
| 23 Dec 2022 | 552.20 | 567.10 | 567.10 | 545.00 | 157170 | -3.33% |
| 22 Dec 2022 | 571.20 | 582.00 | 603.00 | 553.25 | 173765 | -1.58% |
| 21 Dec 2022 | 580.35 | 602.80 | 607.00 | 575.00 | 226305 | -3.73% |
| 20 Dec 2022 | 602.85 | 612.40 | 616.00 | 601.50 | 134766 | -1.88% |
| 19 Dec 2022 | 614.40 | 628.10 | 630.00 | 610.25 | 292664 | -2.20% |
| 16 Dec 2022 | 628.25 | 618.00 | 634.90 | 607.05 | 331133 | 1.47% |
| 15 Dec 2022 | 619.15 | 623.85 | 627.85 | 612.95 | 107388 | -0.24% |
| 14 Dec 2022 | 620.65 | 620.20 | 624.20 | 615.00 | 134901 | 0.07% |
| 13 Dec 2022 | 620.20 | 618.50 | 629.00 | 615.00 | 157456 | 0.83% |
| 12 Dec 2022 | 615.10 | 611.00 | 618.35 | 603.00 | 149568 | -0.14% |
| 09 Dec 2022 | 615.95 | 620.00 | 624.85 | 613.00 | 151859 | -0.44% |
| 08 Dec 2022 | 618.70 | 614.00 | 630.00 | 603.00 | 303685 | -0.06% |
| 07 Dec 2022 | 619.10 | 627.95 | 631.05 | 615.00 | 291145 | -2.06% |
| 06 Dec 2022 | 632.10 | 624.45 | 640.00 | 608.55 | 608132 | 1.41% |
| 05 Dec 2022 | 623.30 | 601.10 | 629.90 | 601.10 | 1180731 | 4.25% |
| 02 Dec 2022 | 597.90 | 565.70 | 601.95 | 563.50 | 851629 | 6.26% |
| 01 Dec 2022 | 562.70 | 558.40 | 569.50 | 556.90 | 92600 | 1.31% |
| 30 Nov 2022 | 555.45 | 558.70 | 562.65 | 551.70 | 44390 | -0.22% |
| 29 Nov 2022 | 556.70 | 556.25 | 565.00 | 555.85 | 47832 | -0.20% |
| 28 Nov 2022 | 557.80 | 550.85 | 562.00 | 547.10 | 87258 | 1.64% |
| 25 Nov 2022 | 548.80 | 553.00 | 553.00 | 544.35 | 38484 | -0.25% |
| 24 Nov 2022 | 550.20 | 551.55 | 552.85 | 547.05 | 85989 | 0.08% |
| 23 Nov 2022 | 549.75 | 549.15 | 553.30 | 545.00 | 92759 | 0.17% |
| 22 Nov 2022 | 548.80 | 553.45 | 557.95 | 543.35 | 58556 | -0.63% |
| 21 Nov 2022 | 552.30 | 563.05 | 565.65 | 550.50 | 67468 | -2.88% |
| 18 Nov 2022 | 568.70 | 577.00 | 580.60 | 560.00 | 98944 | -1.35% |
| 17 Nov 2022 | 576.50 | 564.00 | 577.90 | 559.05 | 145439 | 1.94% |
| 16 Nov 2022 | 565.55 | 552.45 | 569.90 | 551.30 | 165022 | 2.65% |
| 15 Nov 2022 | 550.95 | 564.95 | 567.90 | 548.60 | 236333 | -2.47% |
| 14 Nov 2022 | 564.90 | 569.00 | 569.00 | 561.75 | 86668 | -1.26% |
| 11 Nov 2022 | 572.10 | 580.00 | 582.75 | 564.00 | 189025 | -0.17% |
| 10 Nov 2022 | 573.10 | 526.00 | 585.00 | 510.00 | 613898 | 0.97% |
| 09 Nov 2022 | 567.60 | 565.00 | 569.00 | 560.95 | 123225 | 0.59% |
| 07 Nov 2022 | 564.25 | 558.30 | 568.00 | 555.45 | 121656 | 1.58% |
| 04 Nov 2022 | 555.50 | 552.00 | 560.00 | 551.95 | 67964 | 0.37% |
| 03 Nov 2022 | 553.45 | 552.90 | 558.40 | 551.30 | 91021 | -0.17% |
| 02 Nov 2022 | 554.40 | 549.95 | 557.40 | 546.20 | 155306 | 1.02% |
| 01 Nov 2022 | 548.80 | 528.70 | 554.30 | 528.70 | 396122 | 3.90% |
| 31 Oct 2022 | 528.20 | 519.00 | 531.50 | 517.85 | 262015 | 2.17% |
| 28 Oct 2022 | 517.00 | 527.60 | 527.60 | 513.15 | 198867 | -2.01% |
| 27 Oct 2022 | 527.60 | 552.10 | 556.90 | 523.70 | 323411 | -4.44% |
| 25 Oct 2022 | 552.10 | 565.50 | 565.95 | 551.25 | 173890 | -2.22% |
| 24 Oct 2022 | 564.65 | 565.10 | 569.80 | 563.00 | 53165 | -0.15% |
| 21 Oct 2022 | 565.50 | 568.50 | 571.65 | 561.10 | 58824 | -0.50% |
| 20 Oct 2022 | 568.35 | 569.00 | 571.70 | 565.00 | 78701 | -0.55% |
| 19 Oct 2022 | 571.50 | 568.00 | 578.10 | 559.05 | 193137 | 0.78% |
| 18 Oct 2022 | 567.10 | 572.00 | 573.85 | 560.00 | 124293 | -0.54% |
| 17 Oct 2022 | 570.20 | 577.00 | 579.85 | 567.10 | 72472 | -1.31% |
| 14 Oct 2022 | 577.75 | 584.45 | 585.90 | 576.10 | 99346 | -0.03% |
| 13 Oct 2022 | 577.90 | 576.00 | 581.85 | 575.00 | 44245 | -0.03% |
| 12 Oct 2022 | 578.10 | 578.00 | 579.80 | 573.00 | 63269 | 0.36% |
| 11 Oct 2022 | 576.05 | 581.80 | 582.80 | 574.70 | 86362 | -0.64% |
| 10 Oct 2022 | 579.75 | 576.10 | 582.00 | 575.00 | 52606 | -0.28% |
| 07 Oct 2022 | 581.35 | 584.75 | 587.95 | 579.50 | 102494 | -0.58% |
| 06 Oct 2022 | 584.75 | 589.00 | 591.00 | 583.20 | 61623 | -0.21% |
| 04 Oct 2022 | 586.00 | 587.20 | 593.65 | 580.90 | 92250 | 0.83% |
| 03 Oct 2022 | 581.20 | 577.50 | 585.40 | 574.05 | 99178 | 0.52% |
| 30 Sep 2022 | 578.20 | 575.00 | 583.50 | 575.00 | 51853 | 0.00% |
| 29 Sep 2022 | 578.20 | 585.80 | 588.95 | 576.00 | 47310 | -0.71% |
| 28 Sep 2022 | 582.35 | 578.60 | 591.95 | 574.65 | 94845 | 0.41% |
| 27 Sep 2022 | 579.95 | 580.00 | 585.00 | 575.00 | 85778 | 0.41% |
| 26 Sep 2022 | 577.60 | 581.60 | 585.00 | 571.50 | 116938 | -1.45% |
| 23 Sep 2022 | 586.10 | 592.80 | 594.75 | 583.85 | 86501 | -0.69% |
| 22 Sep 2022 | 590.20 | 592.80 | 599.00 | 588.50 | 102650 | -0.63% |
| 21 Sep 2022 | 593.95 | 590.90 | 597.00 | 587.35 | 108610 | 1.12% |
| 20 Sep 2022 | 587.35 | 587.20 | 595.75 | 585.15 | 83488 | 0.45% |
| 19 Sep 2022 | 584.70 | 595.00 | 599.70 | 584.00 | 139693 | -1.82% |
| 16 Sep 2022 | 595.55 | 603.00 | 608.00 | 591.05 | 186785 | -1.08% |
| 15 Sep 2022 | 602.05 | 600.10 | 606.75 | 600.10 | 91614 | 0.41% |
| 14 Sep 2022 | 599.60 | 597.00 | 605.90 | 596.05 | 108207 | -1.13% |
| 13 Sep 2022 | 606.45 | 605.95 | 614.50 | 602.10 | 228816 | 0.51% |
| 12 Sep 2022 | 603.40 | 602.00 | 612.00 | 602.00 | 222778 | 0.34% |
| 09 Sep 2022 | 601.35 | 603.55 | 606.45 | 598.20 | 80502 | 0.17% |
| 08 Sep 2022 | 600.30 | 599.95 | 608.00 | 599.00 | 120871 | 0.63% |
| 07 Sep 2022 | 596.55 | 595.00 | 598.00 | 592.20 | 67043 | -0.03% |
| 06 Sep 2022 | 596.70 | 599.80 | 599.80 | 594.00 | 63884 | 0.08% |
| 05 Sep 2022 | 596.20 | 599.00 | 601.40 | 594.15 | 101061 | 0.53% |
| 02 Sep 2022 | 593.05 | 586.00 | 602.00 | 586.00 | 177056 | 0.70% |
| 01 Sep 2022 | 588.95 | 584.95 | 593.50 | 584.00 | 72230 | 0.29% |
| 30 Aug 2022 | 587.25 | 588.00 | 594.90 | 584.60 | 176512 | 0.54% |
| 29 Aug 2022 | 584.10 | 563.00 | 587.00 | 560.00 | 100233 | 0.60% |
| 26 Aug 2022 | 580.60 | 584.70 | 587.85 | 578.35 | 90564 | -0.12% |
| 25 Aug 2022 | 581.30 | 582.00 | 586.10 | 580.00 | 76993 | 0.12% |
| 24 Aug 2022 | 580.60 | 588.00 | 592.00 | 579.70 | 378907 | -0.84% |
| 23 Aug 2022 | 585.50 | 580.80 | 592.30 | 578.15 | 127642 | -0.10% |
| 22 Aug 2022 | 586.10 | 588.00 | 592.90 | 584.00 | 137298 | -0.69% |
| 19 Aug 2022 | 590.20 | 600.90 | 601.95 | 590.00 | 356402 | -1.35% |
| 18 Aug 2022 | 598.25 | 597.00 | 602.40 | 595.60 | 155398 | 0.02% |
| 17 Aug 2022 | 598.15 | 599.90 | 601.95 | 596.10 | 120118 | 0.14% |
| 16 Aug 2022 | 597.30 | 602.45 | 602.45 | 595.10 | 166336 | -0.43% |
| 12 Aug 2022 | 599.85 | 605.00 | 605.70 | 597.80 | 141714 | -0.17% |
| 11 Aug 2022 | 600.85 | 624.00 | 624.55 | 596.00 | 364805 | -1.24% |
| 10 Aug 2022 | 608.40 | 603.00 | 611.80 | 592.00 | 835068 | -4.22% |
| 08 Aug 2022 | 635.20 | 638.70 | 649.60 | 627.05 | 416884 | 0.28% |
| 05 Aug 2022 | 633.45 | 607.90 | 643.50 | 607.40 | 717769 | 4.69% |
| 04 Aug 2022 | 605.10 | 611.95 | 616.75 | 598.60 | 109770 | -0.61% |
| 03 Aug 2022 | 608.80 | 611.00 | 613.15 | 605.00 | 61520 | -0.45% |
| 02 Aug 2022 | 611.55 | 614.90 | 618.90 | 607.00 | 248278 | -0.09% |
| 01 Aug 2022 | 612.10 | 610.00 | 615.00 | 602.00 | 141278 | 1.24% |
| 29 Jul 2022 | 604.60 | 603.75 | 608.00 | 596.00 | 134596 | 1.22% |
| 28 Jul 2022 | 597.30 | 600.00 | 600.00 | 592.95 | 65570 | 1.19% |
| 27 Jul 2022 | 590.25 | 589.70 | 594.00 | 585.50 | 144080 | 0.09% |
| 26 Jul 2022 | 589.70 | 590.10 | 594.00 | 586.85 | 58246 | -0.69% |
| 25 Jul 2022 | 593.80 | 593.05 | 594.80 | 589.00 | 308522 | -0.20% |
| 22 Jul 2022 | 595.00 | 616.00 | 616.00 | 594.00 | 210142 | -2.87% |
| 21 Jul 2022 | 612.55 | 601.05 | 615.00 | 601.05 | 62913 | 1.11% |
| 20 Jul 2022 | 605.85 | 612.80 | 618.55 | 604.90 | 130132 | -0.53% |
| 19 Jul 2022 | 609.05 | 603.00 | 612.70 | 600.00 | 70155 | 0.64% |
| 18 Jul 2022 | 605.20 | 605.00 | 620.00 | 603.00 | 148180 | 1.34% |
| 15 Jul 2022 | 597.20 | 595.00 | 599.70 | 591.90 | 158793 | 0.68% |
| 14 Jul 2022 | 593.15 | 596.80 | 597.55 | 588.90 | 42516 | 0.05% |
| 13 Jul 2022 | 592.85 | 594.80 | 598.00 | 587.50 | 262332 | 0.35% |
| 12 Jul 2022 | 590.80 | 589.50 | 597.50 | 586.55 | 104181 | 0.40% |
| 11 Jul 2022 | 588.45 | 594.40 | 594.65 | 581.65 | 326672 | -1.08% |
| 08 Jul 2022 | 594.90 | 604.70 | 604.70 | 593.50 | 66996 | -0.69% |
| 07 Jul 2022 | 599.05 | 599.60 | 606.50 | 597.00 | 51526 | 0.24% |
| 06 Jul 2022 | 597.60 | 594.60 | 599.80 | 591.25 | 32915 | 0.87% |
| 05 Jul 2022 | 592.45 | 602.00 | 602.80 | 590.00 | 54283 | -0.82% |
| 04 Jul 2022 | 597.35 | 593.00 | 604.00 | 593.00 | 32036 | 0.74% |
| 01 Jul 2022 | 592.95 | 593.15 | 603.00 | 590.15 | 51385 | -0.87% |
| 30 Jun 2022 | 598.15 | 603.80 | 609.15 | 592.80 | 46383 | -0.80% |
| 29 Jun 2022 | 602.95 | 614.30 | 614.95 | 601.30 | 81450 | -1.85% |
| 28 Jun 2022 | 614.30 | 583.00 | 620.00 | 580.00 | 243796 | 5.57% |
| 27 Jun 2022 | 581.90 | 582.10 | 585.30 | 578.60 | 40361 | 1.13% |
| 24 Jun 2022 | 575.40 | 579.00 | 580.70 | 571.60 | 52337 | 1.21% |
| 23 Jun 2022 | 568.50 | 577.75 | 583.75 | 561.10 | 97788 | 0.14% |
| 22 Jun 2022 | 567.70 | 565.00 | 573.00 | 558.25 | 73846 | 0.75% |
| 21 Jun 2022 | 563.45 | 559.00 | 572.95 | 559.00 | 95569 | 1.94% |
| 20 Jun 2022 | 552.75 | 589.75 | 589.75 | 549.30 | 240029 | -5.59% |
| 17 Jun 2022 | 585.50 | 602.00 | 602.00 | 582.60 | 134892 | -2.42% |
| 16 Jun 2022 | 600.05 | 611.00 | 613.00 | 597.00 | 125035 | 0.01% |
| 15 Jun 2022 | 600.00 | 601.05 | 607.30 | 598.60 | 367521 | 0.26% |
| 14 Jun 2022 | 598.45 | 596.80 | 614.50 | 594.65 | 130946 | 0.28% |
| 13 Jun 2022 | 596.80 | 597.80 | 602.55 | 593.00 | 172600 | -1.66% |
| 10 Jun 2022 | 606.85 | 599.00 | 608.70 | 598.00 | 98294 | 0.51% |
| 09 Jun 2022 | 603.80 | 602.25 | 612.00 | 597.25 | 154748 | 0.26% |
| 08 Jun 2022 | 602.25 | 616.95 | 616.95 | 597.55 | 343467 | -2.03% |
| 07 Jun 2022 | 614.75 | 609.90 | 618.00 | 603.00 | 223443 | 0.80% |
| 06 Jun 2022 | 609.90 | 631.00 | 635.95 | 608.40 | 339693 | -4.11% |
| 03 Jun 2022 | 636.05 | 644.00 | 644.00 | 633.10 | 68523 | 0.07% |
| 02 Jun 2022 | 635.60 | 637.05 | 643.55 | 631.00 | 76518 | -0.53% |
| 01 Jun 2022 | 639.00 | 633.00 | 641.00 | 629.10 | 115190 | 1.50% |
| 31 May 2022 | 629.55 | 645.00 | 649.00 | 624.50 | 260821 | -2.96% |
| 30 May 2022 | 648.75 | 643.25 | 651.60 | 638.50 | 98210 | 2.36% |
| 27 May 2022 | 633.80 | 629.00 | 638.50 | 629.00 | 51933 | 1.40% |
| 26 May 2022 | 625.05 | 633.95 | 640.00 | 619.00 | 198705 | 0.47% |
| 25 May 2022 | 622.10 | 625.00 | 633.80 | 620.00 | 103224 | -0.41% |
| 24 May 2022 | 624.65 | 637.80 | 642.40 | 621.90 | 131294 | -1.59% |
| 23 May 2022 | 634.75 | 647.70 | 650.00 | 628.50 | 156705 | -0.02% |
| 20 May 2022 | 634.90 | 639.00 | 649.10 | 625.00 | 265469 | -0.73% |
| 19 May 2022 | 639.55 | 643.45 | 650.00 | 620.00 | 112988 | -1.74% |
| 18 May 2022 | 650.85 | 665.00 | 672.00 | 647.65 | 147350 | -0.26% |
| 17 May 2022 | 652.55 | 659.00 | 659.00 | 647.65 | 86833 | 1.11% |
| 16 May 2022 | 645.40 | 643.00 | 648.00 | 626.00 | 133147 | 2.42% |
| 13 May 2022 | 630.15 | 640.00 | 654.00 | 625.20 | 177897 | 0.37% |
| 12 May 2022 | 627.80 | 612.00 | 632.00 | 611.95 | 113855 | 0.35% |
| 11 May 2022 | 625.60 | 654.00 | 656.40 | 615.25 | 203447 | -3.11% |
| 10 May 2022 | 645.70 | 647.00 | 664.95 | 641.05 | 126110 | -0.25% |
| 09 May 2022 | 647.35 | 647.95 | 660.00 | 630.00 | 131350 | -0.32% |
| 06 May 2022 | 649.45 | 658.75 | 666.15 | 646.00 | 230965 | -3.33% |
| 05 May 2022 | 671.80 | 684.00 | 697.80 | 665.20 | 189154 | -0.27% |
| 04 May 2022 | 673.60 | 700.00 | 708.70 | 665.65 | 228659 | -2.57% |
| 02 May 2022 | 691.40 | 659.00 | 696.90 | 652.35 | 497961 | 4.06% |
| 29 Apr 2022 | 664.45 | 674.70 | 674.70 | 660.00 | 89785 | -0.64% |
| 28 Apr 2022 | 668.75 | 660.00 | 673.45 | 653.50 | 119372 | 1.77% |
| 27 Apr 2022 | 657.15 | 666.00 | 667.90 | 651.70 | 117016 | -1.65% |
| 26 Apr 2022 | 668.20 | 679.00 | 684.40 | 666.05 | 148200 | -0.81% |
| 25 Apr 2022 | 673.65 | 680.00 | 687.95 | 670.00 | 109486 | -2.09% |
| 22 Apr 2022 | 688.00 | 696.35 | 704.85 | 682.45 | 174488 | -1.62% |
| 21 Apr 2022 | 699.35 | 687.00 | 706.30 | 683.50 | 367722 | 2.65% |
| 20 Apr 2022 | 681.30 | 678.00 | 692.95 | 676.80 | 126341 | 1.04% |
| 19 Apr 2022 | 674.30 | 693.80 | 697.65 | 660.65 | 224364 | -1.86% |
| 18 Apr 2022 | 687.05 | 697.00 | 710.00 | 680.95 | 116140 | -1.65% |
| 13 Apr 2022 | 698.55 | 708.00 | 717.70 | 696.00 | 144699 | -1.01% |
| 12 Apr 2022 | 705.70 | 712.70 | 718.15 | 696.60 | 180237 | -0.75% |
| 11 Apr 2022 | 711.05 | 716.70 | 730.00 | 706.55 | 226626 | -0.04% |
| 08 Apr 2022 | 711.30 | 706.80 | 720.00 | 702.60 | 189954 | 1.61% |
| 07 Apr 2022 | 700.05 | 723.40 | 725.00 | 695.00 | 297905 | -2.78% |
| 06 Apr 2022 | 720.10 | 691.00 | 724.90 | 682.15 | 534295 | 3.92% |
| 05 Apr 2022 | 692.95 | 689.80 | 709.00 | 687.25 | 425551 | 1.39% |
| 04 Apr 2022 | 683.45 | 654.85 | 700.00 | 652.10 | 570040 | 5.44% |
| 01 Apr 2022 | 648.20 | 635.00 | 664.00 | 635.00 | 335242 | 2.20% |
| 31 Mar 2022 | 634.25 | 636.00 | 646.85 | 631.20 | 236959 | 0.40% |
| 30 Mar 2022 | 631.70 | 635.00 | 636.05 | 624.00 | 215054 | 1.29% |
| 29 Mar 2022 | 623.65 | 628.70 | 635.95 | 621.00 | 146784 | -0.46% |
| 28 Mar 2022 | 626.55 | 647.20 | 649.70 | 623.10 | 196268 | -3.18% |
| 25 Mar 2022 | 647.10 | 652.00 | 660.00 | 643.65 | 126749 | -0.61% |
| 24 Mar 2022 | 651.10 | 663.00 | 663.90 | 650.00 | 136965 | -1.36% |
| 23 Mar 2022 | 660.05 | 670.00 | 673.95 | 658.60 | 238248 | 0.14% |
| 22 Mar 2022 | 659.10 | 683.80 | 698.40 | 655.00 | 439276 | -2.89% |
| 21 Mar 2022 | 678.70 | 674.00 | 691.00 | 656.45 | 345829 | 3.69% |
| 17 Mar 2022 | 654.55 | 665.95 | 669.00 | 651.50 | 257232 | 0.30% |
| 16 Mar 2022 | 652.60 | 661.10 | 674.75 | 650.00 | 173274 | -0.53% |
| 15 Mar 2022 | 656.10 | 664.80 | 675.00 | 653.90 | 89412 | -0.31% |
| 14 Mar 2022 | 658.15 | 668.00 | 668.00 | 646.55 | 101430 | -0.71% |
| 11 Mar 2022 | 662.85 | 659.95 | 669.80 | 649.00 | 124219 | 1.18% |
| 10 Mar 2022 | 655.15 | 643.70 | 661.45 | 638.20 | 235120 | 3.70% |
| 09 Mar 2022 | 631.80 | 630.00 | 639.70 | 622.00 | 160721 | 1.03% |
| 08 Mar 2022 | 625.35 | 610.00 | 637.70 | 609.45 | 175853 | 2.95% |
| 07 Mar 2022 | 607.45 | 611.80 | 615.00 | 602.00 | 192472 | -2.34% |
| 04 Mar 2022 | 622.00 | 624.00 | 632.40 | 615.25 | 235578 | -0.86% |
| 03 Mar 2022 | 627.40 | 649.00 | 653.75 | 626.00 | 118981 | -1.56% |
| 02 Mar 2022 | 637.35 | 640.00 | 653.00 | 633.65 | 108773 | -0.97% |
| 28 Feb 2022 | 643.60 | 638.00 | 659.15 | 617.55 | 245468 | -0.10% |
| 25 Feb 2022 | 644.25 | 626.20 | 650.00 | 624.05 | 202410 | 4.27% |
| 24 Feb 2022 | 617.85 | 654.00 | 659.00 | 610.00 | 339759 | -6.99% |
| 23 Feb 2022 | 664.30 | 660.80 | 673.00 | 660.80 | 101026 | 0.62% |
| 22 Feb 2022 | 660.20 | 644.00 | 675.85 | 644.00 | 171402 | -0.96% |
| 21 Feb 2022 | 666.60 | 655.65 | 672.00 | 655.10 | 141272 | -0.38% |
| 18 Feb 2022 | 669.15 | 656.00 | 674.25 | 655.70 | 93293 | 1.00% |
| 17 Feb 2022 | 662.55 | 678.00 | 682.95 | 660.00 | 115483 | -1.71% |
| 16 Feb 2022 | 674.10 | 667.45 | 679.85 | 665.45 | 150903 | 1.89% |
| 15 Feb 2022 | 661.60 | 665.05 | 676.55 | 645.00 | 231295 | 0.20% |
| 14 Feb 2022 | 660.30 | 670.00 | 675.00 | 656.00 | 183702 | -3.22% |
| 11 Feb 2022 | 682.30 | 680.00 | 692.00 | 680.00 | 123186 | -1.09% |
| 10 Feb 2022 | 689.80 | 694.00 | 696.35 | 678.10 | 83134 | 0.04% |
| 09 Feb 2022 | 689.55 | 700.80 | 706.90 | 685.00 | 104791 | -0.83% |
| 08 Feb 2022 | 695.30 | 710.00 | 713.85 | 692.00 | 180895 | -0.97% |
| 07 Feb 2022 | 702.10 | 713.00 | 720.75 | 694.10 | 163020 | -1.30% |
| 04 Feb 2022 | 711.35 | 675.05 | 721.15 | 675.00 | 602725 | -0.52% |
| 03 Feb 2022 | 715.05 | 723.00 | 742.70 | 705.00 | 408184 | -0.20% |
| 02 Feb 2022 | 716.45 | 679.00 | 719.80 | 679.00 | 360035 | 5.98% |
| 01 Feb 2022 | 676.00 | 681.00 | 687.70 | 672.60 | 315218 | -0.38% |
| 31 Jan 2022 | 678.55 | 707.00 | 707.00 | 673.70 | 177208 | -1.00% |
| 28 Jan 2022 | 685.40 | 677.00 | 694.90 | 676.55 | 226852 | 1.84% |
| 27 Jan 2022 | 673.00 | 684.90 | 684.90 | 658.95 | 269330 | -1.84% |
| 25 Jan 2022 | 685.60 | 671.75 | 705.00 | 660.10 | 340796 | 0.35% |
| 24 Jan 2022 | 683.20 | 702.00 | 702.00 | 667.05 | 614721 | -2.71% |
| 21 Jan 2022 | 702.20 | 719.00 | 720.65 | 694.00 | 200907 | -2.40% |
| 20 Jan 2022 | 719.45 | 729.80 | 729.80 | 715.00 | 185679 | -0.49% |
| 19 Jan 2022 | 723.00 | 714.00 | 731.00 | 710.65 | 229238 | 0.28% |
| 18 Jan 2022 | 721.00 | 740.00 | 743.55 | 715.35 | 397204 | -2.06% |
| 17 Jan 2022 | 736.15 | 737.00 | 739.40 | 715.55 | 459573 | 0.59% |
| 14 Jan 2022 | 731.85 | 710.00 | 743.80 | 710.00 | 1070128 | 4.49% |
| 13 Jan 2022 | 700.40 | 698.00 | 713.20 | 678.70 | 2016314 | 0.62% |
| 12 Jan 2022 | 696.05 | 695.00 | 700.00 | 692.00 | 233289 | 0.74% |
| 11 Jan 2022 | 690.95 | 694.80 | 697.00 | 690.05 | 251407 | -0.10% |
| 10 Jan 2022 | 691.65 | 695.05 | 700.05 | 690.10 | 292179 | 0.24% |
| 07 Jan 2022 | 690.00 | 704.95 | 704.95 | 688.00 | 356563 | -1.28% |
| 06 Jan 2022 | 698.95 | 700.00 | 701.70 | 696.10 | 172327 | 0.01% |
| 05 Jan 2022 | 698.85 | 707.95 | 707.95 | 698.25 | 296655 | -0.34% |
| 04 Jan 2022 | 701.20 | 705.00 | 706.00 | 697.10 | 195396 | 0.21% |
| 03 Jan 2022 | 699.75 | 707.00 | 707.00 | 698.30 | 310286 | -0.05% |
| 31 Dec 2021 | 700.10 | 703.05 | 707.95 | 699.00 | 157025 | -0.33% |
| 30 Dec 2021 | 702.40 | 698.00 | 724.80 | 695.20 | 156447 | 0.67% |
| 29 Dec 2021 | 697.75 | 701.00 | 702.65 | 695.15 | 95408 | -0.35% |
| 28 Dec 2021 | 700.20 | 709.00 | 709.00 | 698.00 | 119600 | 0.24% |
| 27 Dec 2021 | 698.50 | 695.70 | 703.30 | 688.65 | 92228 | 0.40% |
| 24 Dec 2021 | 695.70 | 708.45 | 708.45 | 692.00 | 67798 | -0.73% |
| 23 Dec 2021 | 700.80 | 704.95 | 710.70 | 699.00 | 64505 | 0.12% |
| 22 Dec 2021 | 699.95 | 695.75 | 707.00 | 694.95 | 71093 | 0.60% |
| 21 Dec 2021 | 695.75 | 690.00 | 705.30 | 690.00 | 105150 | 1.16% |
| 20 Dec 2021 | 687.80 | 698.00 | 701.80 | 672.05 | 222407 | -3.07% |
| 17 Dec 2021 | 709.55 | 719.80 | 723.10 | 701.85 | 141071 | -1.68% |
| 16 Dec 2021 | 721.70 | 724.00 | 733.00 | 715.30 | 113295 | 0.59% |
| 15 Dec 2021 | 717.50 | 716.00 | 722.00 | 712.90 | 117849 | -0.21% |
| 14 Dec 2021 | 719.00 | 718.00 | 730.60 | 715.00 | 138905 | -0.22% |
| 13 Dec 2021 | 720.60 | 734.00 | 735.00 | 719.00 | 238056 | -0.71% |
| 10 Dec 2021 | 725.75 | 720.00 | 734.80 | 720.00 | 125635 | -0.13% |
| 09 Dec 2021 | 726.70 | 744.70 | 744.70 | 723.00 | 155103 | -0.50% |
| 08 Dec 2021 | 730.35 | 745.70 | 745.70 | 723.00 | 219305 | -0.34% |
| 07 Dec 2021 | 732.85 | 732.00 | 739.00 | 725.00 | 89638 | 1.08% |
| 06 Dec 2021 | 725.00 | 739.00 | 744.60 | 718.20 | 127483 | -1.95% |
| 03 Dec 2021 | 739.45 | 749.90 | 749.90 | 735.90 | 157589 | -0.46% |
| 02 Dec 2021 | 742.85 | 750.00 | 750.00 | 731.00 | 170657 | -0.27% |
| 01 Dec 2021 | 744.85 | 737.90 | 754.90 | 737.00 | 203219 | 2.24% |
| 30 Nov 2021 | 728.50 | 725.00 | 775.00 | 718.35 | 820536 | 0.96% |
| 29 Nov 2021 | 721.55 | 750.00 | 756.00 | 709.95 | 436248 | -6.46% |
| 26 Nov 2021 | 771.40 | 810.00 | 810.00 | 765.60 | 195173 | -3.63% |
| 25 Nov 2021 | 800.45 | 803.40 | 812.80 | 784.65 | 185655 | 0.36% |
| 24 Nov 2021 | 797.55 | 824.00 | 825.00 | 791.00 | 209020 | -2.75% |
| 23 Nov 2021 | 820.10 | 788.00 | 826.10 | 757.00 | 340808 | 3.95% |
| 22 Nov 2021 | 788.95 | 852.00 | 859.00 | 737.55 | 644481 | -5.88% |
| 18 Nov 2021 | 838.25 | 856.00 | 866.20 | 805.40 | 295408 | -1.70% |
| 17 Nov 2021 | 852.75 | 842.00 | 860.00 | 833.00 | 409358 | 1.77% |
| 16 Nov 2021 | 837.90 | 840.50 | 843.55 | 825.60 | 195908 | 0.20% |
| 15 Nov 2021 | 836.25 | 858.90 | 866.45 | 826.25 | 299722 | -1.78% |
| 12 Nov 2021 | 851.40 | 845.60 | 859.00 | 829.90 | 337730 | 1.86% |
| 11 Nov 2021 | 835.85 | 838.00 | 859.60 | 830.60 | 811400 | -0.32% |
| 10 Nov 2021 | 838.50 | 838.00 | 855.95 | 795.00 | 1031381 | -2.41% |
| 09 Nov 2021 | 859.20 | 850.00 | 897.00 | 849.50 | 2681960 | 1.81% |
| 08 Nov 2021 | 843.95 | 768.00 | 850.00 | 763.35 | 3175988 | 10.99% |
| 04 Nov 2021 | 760.40 | 761.00 | 768.90 | 758.00 | 117940 | 0.83% |
| 03 Nov 2021 | 754.15 | 775.00 | 777.95 | 740.05 | 649526 | -0.51% |
| 02 Nov 2021 | 758.05 | 740.85 | 767.75 | 735.55 | 572616 | 3.19% |
| 01 Nov 2021 | 734.60 | 729.90 | 752.10 | 723.00 | 335323 | 0.74% |
| 29 Oct 2021 | 729.20 | 702.00 | 736.55 | 697.00 | 361973 | 2.99% |
| 28 Oct 2021 | 708.00 | 722.00 | 724.25 | 701.05 | 187177 | -1.82% |
| 27 Oct 2021 | 721.15 | 720.50 | 743.20 | 713.90 | 257986 | 1.02% |
| 26 Oct 2021 | 713.85 | 704.05 | 725.75 | 701.70 | 494458 | 1.39% |
| 25 Oct 2021 | 704.05 | 716.00 | 719.40 | 690.00 | 446933 | -1.55% |
| 22 Oct 2021 | 715.10 | 722.00 | 731.65 | 708.60 | 555477 | -0.40% |
| 21 Oct 2021 | 718.00 | 719.00 | 740.00 | 713.20 | 422593 | 0.33% |
| 20 Oct 2021 | 715.65 | 728.90 | 734.00 | 693.10 | 406411 | -1.99% |
| 19 Oct 2021 | 730.20 | 768.30 | 774.00 | 720.55 | 564475 | -4.13% |
| 18 Oct 2021 | 761.65 | 752.00 | 770.00 | 750.00 | 618877 | 1.91% |
| 14 Oct 2021 | 747.35 | 743.10 | 759.20 | 741.00 | 493930 | 1.45% |
| 13 Oct 2021 | 736.65 | 751.25 | 759.00 | 735.00 | 321944 | -1.16% |
| 12 Oct 2021 | 745.30 | 758.40 | 758.40 | 735.50 | 420047 | -0.82% |
| 11 Oct 2021 | 751.45 | 775.00 | 784.00 | 744.00 | 976444 | 0.27% |
| 08 Oct 2021 | 749.40 | 726.90 | 767.85 | 722.15 | 1534646 | 4.15% |
| 07 Oct 2021 | 719.55 | 712.00 | 727.90 | 711.15 | 703293 | 2.19% |
| 06 Oct 2021 | 704.10 | 720.85 | 722.90 | 702.80 | 235158 | -1.63% |
| 05 Oct 2021 | 715.75 | 723.60 | 734.50 | 712.00 | 313769 | -0.65% |
| 04 Oct 2021 | 720.45 | 698.00 | 725.40 | 695.40 | 627741 | 4.21% |
| 01 Oct 2021 | 691.35 | 691.90 | 701.95 | 687.00 | 211656 | -0.09% |
| 30 Sep 2021 | 692.00 | 699.00 | 703.00 | 690.00 | 176332 | 0.13% |
| 29 Sep 2021 | 691.10 | 696.00 | 704.15 | 688.25 | 156286 | -0.81% |
| 28 Sep 2021 | 696.75 | 702.65 | 711.00 | 693.00 | 341358 | -0.13% |
| 27 Sep 2021 | 697.65 | 695.00 | 706.80 | 690.05 | 311697 | -0.14% |
| 24 Sep 2021 | 698.60 | 707.00 | 709.45 | 691.00 | 283175 | -0.38% |
| 23 Sep 2021 | 701.25 | 708.20 | 715.00 | 699.00 | 175184 | 0.16% |
| 22 Sep 2021 | 700.10 | 683.00 | 710.00 | 678.00 | 309924 | 4.10% |
| 21 Sep 2021 | 672.50 | 685.05 | 692.90 | 665.00 | 282807 | -1.95% |
| 20 Sep 2021 | 685.85 | 707.95 | 707.95 | 680.50 | 270860 | -3.12% |
| 17 Sep 2021 | 707.95 | 710.00 | 711.95 | 686.55 | 406150 | 0.23% |
| 16 Sep 2021 | 706.30 | 708.95 | 715.65 | 703.00 | 430026 | -0.31% |
| 15 Sep 2021 | 708.50 | 720.00 | 722.00 | 706.00 | 295739 | -0.92% |
| 14 Sep 2021 | 715.05 | 734.00 | 734.00 | 711.10 | 444939 | -1.68% |
| 13 Sep 2021 | 727.30 | 728.00 | 739.85 | 720.90 | 748374 | 1.20% |
| 09 Sep 2021 | 718.70 | 700.90 | 730.00 | 699.00 | 1189466 | 3.25% |
| 08 Sep 2021 | 696.10 | 672.95 | 701.80 | 664.25 | 733696 | 3.97% |
| 07 Sep 2021 | 669.50 | 676.90 | 678.00 | 661.15 | 168415 | -0.06% |
| 06 Sep 2021 | 669.90 | 669.95 | 676.90 | 665.00 | 273378 | 0.71% |
| 03 Sep 2021 | 665.15 | 662.00 | 670.90 | 658.05 | 246870 | 1.06% |
| 02 Sep 2021 | 658.20 | 655.95 | 664.85 | 654.05 | 173543 | 0.97% |
| 01 Sep 2021 | 651.85 | 666.75 | 667.85 | 642.15 | 273266 | -1.50% |
| 31 Aug 2021 | 661.80 | 669.90 | 672.80 | 655.05 | 407188 | -0.02% |
| 30 Aug 2021 | 661.95 | 667.00 | 675.00 | 643.05 | 824378 | -0.24% |
| 27 Aug 2021 | 663.55 | 604.10 | 678.80 | 602.45 | 1891273 | 9.95% |
| 26 Aug 2021 | 603.50 | 604.00 | 612.50 | 595.25 | 321375 | -0.12% |
| 25 Aug 2021 | 604.25 | 614.00 | 615.95 | 603.00 | 260737 | -1.43% |
| 24 Aug 2021 | 613.00 | 621.55 | 622.00 | 610.30 | 259044 | -1.33% |
| 23 Aug 2021 | 621.25 | 643.05 | 648.55 | 615.05 | 273088 | -2.75% |
| 20 Aug 2021 | 638.80 | 646.00 | 650.00 | 631.95 | 217539 | -1.14% |
| 18 Aug 2021 | 646.15 | 653.00 | 655.00 | 638.50 | 163710 | -0.65% |
| 17 Aug 2021 | 650.35 | 653.80 | 655.00 | 645.70 | 144789 | -0.05% |
| 16 Aug 2021 | 650.65 | 654.00 | 654.80 | 645.40 | 141015 | -0.32% |
| 13 Aug 2021 | 652.75 | 666.30 | 666.30 | 651.00 | 161746 | -1.02% |
| 12 Aug 2021 | 659.45 | 642.90 | 669.80 | 640.00 | 256143 | 3.56% |
| 11 Aug 2021 | 636.75 | 642.55 | 655.00 | 622.00 | 384027 | -0.90% |
| 10 Aug 2021 | 642.55 | 660.00 | 664.40 | 632.00 | 365805 | -1.51% |
| 09 Aug 2021 | 652.40 | 680.50 | 681.85 | 647.00 | 505605 | -1.92% |
| 06 Aug 2021 | 665.20 | 612.00 | 686.60 | 612.00 | 1460952 | -5.16% |
| 05 Aug 2021 | 701.40 | 700.60 | 707.90 | 690.10 | 330434 | 1.18% |
| 04 Aug 2021 | 693.25 | 717.80 | 724.00 | 685.65 | 498066 | -2.36% |
| 03 Aug 2021 | 710.00 | 695.80 | 722.50 | 694.25 | 754651 | 2.94% |
| 02 Aug 2021 | 689.70 | 684.90 | 695.95 | 683.55 | 269462 | 0.72% |
| 30 Jul 2021 | 684.75 | 690.00 | 693.25 | 675.35 | 219891 | 0.08% |
| 29 Jul 2021 | 684.20 | 678.00 | 696.20 | 678.00 | 406799 | 1.63% |
| 28 Jul 2021 | 673.25 | 650.00 | 679.85 | 642.60 | 815508 | 1.29% |
| 27 Jul 2021 | 664.70 | 678.00 | 682.90 | 660.05 | 406916 | -1.60% |
| 26 Jul 2021 | 675.50 | 690.00 | 694.00 | 672.55 | 647289 | -2.83% |
| 23 Jul 2021 | 695.20 | 700.00 | 700.95 | 685.05 | 342418 | 0.05% |
| 22 Jul 2021 | 694.85 | 701.00 | 710.00 | 694.00 | 329921 | -0.36% |
| 20 Jul 2021 | 697.35 | 703.80 | 714.60 | 695.00 | 436028 | -0.99% |
| 19 Jul 2021 | 704.35 | 706.20 | 711.00 | 700.00 | 358002 | -0.98% |
| 16 Jul 2021 | 711.35 | 716.05 | 723.55 | 708.65 | 364609 | -0.51% |
| 15 Jul 2021 | 715.00 | 714.90 | 728.00 | 711.00 | 351668 | 1.31% |
| 14 Jul 2021 | 705.75 | 725.00 | 725.95 | 704.15 | 742404 | -1.94% |
| 13 Jul 2021 | 719.70 | 737.00 | 738.65 | 718.15 | 334151 | -1.57% |
| 12 Jul 2021 | 731.15 | 731.00 | 740.00 | 726.10 | 236467 | 0.20% |
| 09 Jul 2021 | 729.70 | 730.05 | 739.90 | 723.30 | 280759 | -0.05% |
| 08 Jul 2021 | 730.05 | 720.10 | 733.90 | 715.05 | 368803 | 1.80% |
| 07 Jul 2021 | 717.15 | 717.00 | 728.90 | 709.20 | 266001 | 0.31% |
| 06 Jul 2021 | 714.95 | 727.60 | 731.95 | 711.25 | 272082 | -1.74% |
| 05 Jul 2021 | 727.60 | 748.00 | 758.00 | 718.00 | 558906 | -1.69% |
| 02 Jul 2021 | 740.10 | 745.70 | 749.75 | 731.05 | 342600 | 0.73% |
| 01 Jul 2021 | 734.75 | 722.80 | 750.00 | 722.80 | 899657 | 2.28% |
| 30 Jun 2021 | 718.40 | 709.90 | 732.00 | 706.65 | 596631 | 2.18% |
| 29 Jun 2021 | 703.10 | 698.00 | 719.00 | 698.00 | 542384 | 0.77% |
| 28 Jun 2021 | 697.75 | 697.00 | 706.85 | 695.05 | 318931 | 0.39% |
| 25 Jun 2021 | 695.05 | 693.80 | 707.50 | 693.40 | 377417 | 0.73% |
| 24 Jun 2021 | 690.00 | 687.30 | 698.80 | 681.70 | 409885 | 0.97% |
| 23 Jun 2021 | 683.40 | 688.80 | 689.80 | 675.25 | 297794 | -0.17% |
| 22 Jun 2021 | 684.55 | 690.85 | 703.30 | 680.00 | 287608 | 0.01% |
| 21 Jun 2021 | 684.45 | 685.00 | 701.85 | 671.20 | 316256 | -1.58% |
| 18 Jun 2021 | 695.45 | 694.45 | 705.90 | 646.40 | 705433 | 0.53% |
| 17 Jun 2021 | 691.80 | 703.80 | 709.00 | 686.25 | 370866 | -2.04% |
| 16 Jun 2021 | 706.20 | 706.00 | 715.45 | 703.00 | 150228 | 0.01% |
| 15 Jun 2021 | 706.15 | 717.00 | 725.50 | 701.60 | 259790 | -0.73% |
| 14 Jun 2021 | 711.35 | 711.90 | 719.00 | 701.00 | 279026 | -0.08% |
| 11 Jun 2021 | 711.90 | 725.05 | 728.75 | 708.75 | 226795 | -1.08% |
| 10 Jun 2021 | 719.65 | 703.80 | 734.95 | 703.00 | 363699 | 2.32% |
| 09 Jun 2021 | 703.35 | 711.80 | 718.45 | 700.60 | 248821 | -1.39% |
| 08 Jun 2021 | 713.30 | 701.00 | 718.00 | 690.10 | 402900 | 1.73% |
| 07 Jun 2021 | 701.15 | 710.00 | 715.80 | 700.00 | 334568 | -1.02% |
| 04 Jun 2021 | 708.35 | 709.80 | 721.00 | 705.90 | 269263 | 0.42% |
| 03 Jun 2021 | 705.40 | 720.85 | 724.25 | 700.50 | 356960 | -1.50% |
| 02 Jun 2021 | 716.15 | 711.30 | 735.00 | 700.00 | 424983 | 0.68% |
| 01 Jun 2021 | 711.30 | 726.90 | 730.85 | 700.00 | 313658 | -1.90% |
| 31 May 2021 | 725.05 | 734.80 | 737.35 | 720.50 | 270681 | -0.66% |
| 28 May 2021 | 729.90 | 723.05 | 756.00 | 723.05 | 587368 | 0.64% |
| 27 May 2021 | 725.25 | 736.90 | 737.65 | 720.05 | 291248 | -0.90% |
| 26 May 2021 | 731.80 | 733.80 | 745.60 | 722.00 | 437581 | 0.23% |
| 25 May 2021 | 730.10 | 746.80 | 759.95 | 708.00 | 1016069 | -1.22% |
| 24 May 2021 | 739.15 | 723.80 | 794.40 | 712.85 | 1629154 | 2.68% |
| 21 May 2021 | 719.85 | 695.00 | 742.70 | 677.55 | 1327465 | 4.57% |
| 20 May 2021 | 688.40 | 702.05 | 702.95 | 670.00 | 1193957 | -1.13% |
| 19 May 2021 | 696.25 | 635.00 | 702.00 | 633.80 | 2736787 | 9.94% |
| 18 May 2021 | 633.30 | 625.60 | 655.00 | 621.00 | 1030058 | 2.63% |
| 17 May 2021 | 617.05 | 645.00 | 650.00 | 612.65 | 988237 | -2.57% |
| 14 May 2021 | 633.35 | 615.00 | 659.70 | 594.20 | 3305509 | 10.56% |
| 12 May 2021 | 572.85 | 592.70 | 604.30 | 555.50 | 722209 | -2.19% |
| 11 May 2021 | 585.65 | 570.00 | 589.70 | 567.65 | 292473 | 2.20% |
| 10 May 2021 | 573.05 | 583.40 | 590.20 | 570.00 | 334724 | -1.09% |
| 07 May 2021 | 579.35 | 591.00 | 598.05 | 575.10 | 438728 | -0.75% |
| 06 May 2021 | 583.70 | 578.00 | 591.00 | 568.00 | 411451 | 1.92% |
| 05 May 2021 | 572.70 | 552.40 | 597.05 | 545.00 | 1441214 | 5.32% |
| 04 May 2021 | 543.75 | 548.70 | 557.80 | 540.15 | 255445 | 0.42% |
| 03 May 2021 | 541.50 | 534.40 | 569.00 | 531.05 | 597574 | 2.47% |
| 30 Apr 2021 | 528.45 | 492.05 | 542.00 | 492.05 | 1089885 | 7.11% |
| 29 Apr 2021 | 493.35 | 498.00 | 503.90 | 490.20 | 195344 | -0.13% |
| 28 Apr 2021 | 494.00 | 494.20 | 505.10 | 491.00 | 249150 | 0.94% |
| 27 Apr 2021 | 489.40 | 494.00 | 503.90 | 487.30 | 217330 | -0.09% |
| 26 Apr 2021 | 489.85 | 496.00 | 504.85 | 484.35 | 205017 | -0.04% |
| 23 Apr 2021 | 490.05 | 503.00 | 511.90 | 487.00 | 300405 | -2.41% |
| 22 Apr 2021 | 502.15 | 504.00 | 518.00 | 499.15 | 255529 | -1.09% |
| 20 Apr 2021 | 507.70 | 500.45 | 524.80 | 500.45 | 429553 | 2.40% |
| 19 Apr 2021 | 495.80 | 498.25 | 507.00 | 475.15 | 350353 | -2.48% |
| 16 Apr 2021 | 508.40 | 491.80 | 520.00 | 491.80 | 506061 | 3.20% |
| 15 Apr 2021 | 492.65 | 494.00 | 506.85 | 481.35 | 254663 | -1.82% |
| 13 Apr 2021 | 501.80 | 478.00 | 518.00 | 470.00 | 487713 | 5.75% |
| 12 Apr 2021 | 474.50 | 505.00 | 509.65 | 462.25 | 517226 | -8.50% |
| 09 Apr 2021 | 518.60 | 478.80 | 548.00 | 476.50 | 1409318 | 8.86% |
| 08 Apr 2021 | 476.40 | 454.00 | 484.80 | 449.80 | 876156 | 5.97% |
| 07 Apr 2021 | 449.55 | 422.00 | 454.60 | 414.50 | 647217 | 7.99% |
| 06 Apr 2021 | 416.30 | 416.00 | 425.00 | 415.00 | 106424 | -0.08% |
| 05 Apr 2021 | 416.65 | 427.50 | 435.00 | 415.55 | 182938 | -2.54% |
| 01 Apr 2021 | 427.50 | 424.90 | 434.85 | 420.45 | 332351 | 2.41% |
| 31 Mar 2021 | 417.45 | 424.00 | 424.00 | 416.00 | 112400 | -0.05% |
| 30 Mar 2021 | 417.65 | 411.65 | 424.90 | 409.00 | 357717 | 1.69% |
| 26 Mar 2021 | 410.70 | 419.00 | 421.90 | 405.00 | 104802 | -0.99% |
| 25 Mar 2021 | 414.80 | 410.00 | 421.85 | 400.00 | 212372 | 1.75% |
| 24 Mar 2021 | 407.65 | 408.00 | 413.20 | 399.00 | 225399 | 0.25% |
| 23 Mar 2021 | 406.65 | 425.70 | 425.70 | 405.00 | 1381851 | -3.22% |
| 22 Mar 2021 | 420.20 | 426.70 | 437.00 | 415.80 | 249238 | -0.38% |
| 19 Mar 2021 | 421.80 | 398.00 | 429.75 | 385.00 | 395996 | 4.05% |
| 18 Mar 2021 | 405.40 | 435.00 | 435.00 | 396.10 | 337792 | -3.44% |
| 17 Mar 2021 | 419.85 | 434.00 | 439.50 | 417.30 | 208342 | -2.82% |
| 16 Mar 2021 | 432.05 | 441.70 | 445.00 | 427.60 | 216966 | -0.95% |
| 15 Mar 2021 | 436.20 | 448.00 | 448.00 | 423.00 | 356889 | -1.68% |
| 12 Mar 2021 | 443.65 | 450.10 | 479.00 | 438.50 | 504726 | -1.55% |
| 10 Mar 2021 | 450.65 | 446.00 | 459.00 | 441.00 | 496560 | 1.75% |
| 09 Mar 2021 | 442.90 | 451.10 | 462.35 | 433.30 | 395771 | -0.58% |
| 08 Mar 2021 | 445.50 | 430.00 | 480.00 | 430.00 | 982678 | 5.00% |
| 05 Mar 2021 | 424.30 | 443.00 | 445.60 | 420.70 | 265753 | -3.48% |
| 04 Mar 2021 | 439.60 | 436.80 | 455.00 | 436.55 | 316583 | 0.79% |
| 03 Mar 2021 | 436.15 | 443.80 | 448.80 | 426.60 | 348034 | 0.10% |
| 02 Mar 2021 | 435.70 | 403.75 | 474.40 | 403.00 | 1540141 | 8.64% |
| 01 Mar 2021 | 401.05 | 405.65 | 407.00 | 398.55 | 93097 | -0.17% |
| 26 Feb 2021 | 401.75 | 400.00 | 405.55 | 396.00 | 95287 | -0.95% |
| 25 Feb 2021 | 405.60 | 410.90 | 412.40 | 404.25 | 88073 | -0.26% |
| 24 Feb 2021 | 406.65 | 406.00 | 417.00 | 401.10 | 108052 | 1.54% |
| 23 Feb 2021 | 400.50 | 400.00 | 412.85 | 397.00 | 177106 | -0.10% |
| 22 Feb 2021 | 400.90 | 422.00 | 422.00 | 396.80 | 222057 | -4.59% |
| 19 Feb 2021 | 420.20 | 416.35 | 434.00 | 412.50 | 262362 | 1.40% |
| 18 Feb 2021 | 414.40 | 412.30 | 420.00 | 409.60 | 155594 | 1.23% |
| 17 Feb 2021 | 409.35 | 414.95 | 416.95 | 402.75 | 176630 | 0.15% |
| 16 Feb 2021 | 408.75 | 418.50 | 422.95 | 404.50 | 130102 | -1.78% |
| 15 Feb 2021 | 416.15 | 413.35 | 424.90 | 412.85 | 131031 | 1.60% |
| 12 Feb 2021 | 409.60 | 419.80 | 420.90 | 401.10 | 142137 | -1.97% |
| 11 Feb 2021 | 417.85 | 419.95 | 434.75 | 415.00 | 268275 | 0.18% |
| 10 Feb 2021 | 417.10 | 398.00 | 423.90 | 392.00 | 307890 | 5.05% |
| 09 Feb 2021 | 397.05 | 399.45 | 405.00 | 391.75 | 196992 | -0.05% |
| 08 Feb 2021 | 397.25 | 402.75 | 409.90 | 382.00 | 332564 | -1.03% |
| 05 Feb 2021 | 401.40 | 404.40 | 425.00 | 388.90 | 1230648 | 0.78% |
| 04 Feb 2021 | 398.30 | 353.00 | 401.70 | 353.00 | 2483769 | 18.98% |
| 03 Feb 2021 | 334.75 | 326.00 | 346.80 | 322.55 | 679325 | 3.29% |
| 02 Feb 2021 | 324.10 | 307.75 | 325.00 | 306.05 | 482686 | 6.16% |
| 01 Feb 2021 | 305.30 | 304.40 | 308.00 | 293.85 | 204907 | 3.51% |
| 29 Jan 2021 | 294.95 | 297.90 | 304.70 | 293.50 | 121896 | 0.43% |
| 28 Jan 2021 | 293.70 | 290.50 | 296.95 | 290.50 | 67596 | -0.51% |
| 27 Jan 2021 | 295.20 | 300.00 | 300.00 | 289.00 | 157045 | -1.42% |
| 25 Jan 2021 | 299.45 | 306.40 | 306.40 | 291.65 | 157600 | -0.91% |
| 22 Jan 2021 | 302.20 | 303.80 | 305.30 | 285.00 | 258681 | 0.27% |
| 21 Jan 2021 | 301.40 | 318.00 | 320.80 | 299.00 | 327002 | -4.23% |
| 20 Jan 2021 | 314.70 | 297.90 | 321.50 | 297.90 | 1147363 | 6.82% |
| 19 Jan 2021 | 294.60 | 290.00 | 300.00 | 290.00 | 173500 | 2.58% |
| 18 Jan 2021 | 287.20 | 286.00 | 290.90 | 282.30 | 133968 | -0.83% |
| 15 Jan 2021 | 289.60 | 288.20 | 292.95 | 283.35 | 217554 | -0.09% |
| 14 Jan 2021 | 289.85 | 292.55 | 296.45 | 288.90 | 143576 | -0.74% |
| 13 Jan 2021 | 292.00 | 295.15 | 297.95 | 290.00 | 209506 | -1.07% |
| 12 Jan 2021 | 295.15 | 298.00 | 298.30 | 292.40 | 124355 | 0.73% |
| 11 Jan 2021 | 293.00 | 304.00 | 304.00 | 281.10 | 169970 | -1.69% |
| 08 Jan 2021 | 298.05 | 292.15 | 299.50 | 292.15 | 367751 | 1.62% |
| 07 Jan 2021 | 293.30 | 295.00 | 302.00 | 291.55 | 170698 | -0.56% |
| 06 Jan 2021 | 294.95 | 301.45 | 302.80 | 291.35 | 360732 | -2.16% |
| 05 Jan 2021 | 301.45 | 296.00 | 303.90 | 291.10 | 404992 | -0.77% |
| 04 Jan 2021 | 303.80 | 306.90 | 309.30 | 299.05 | 431630 | -0.54% |
| 01 Jan 2021 | 305.45 | 300.90 | 308.90 | 298.80 | 305103 | 2.43% |
| 31 Dec 2020 | 298.20 | 300.00 | 300.65 | 271.00 | 646583 | -0.23% |
| 30 Dec 2020 | 298.90 | 284.40 | 299.90 | 278.10 | 1679751 | 5.94% |
| 29 Dec 2020 | 282.15 | 281.00 | 283.00 | 273.00 | 372322 | 1.95% |
| 28 Dec 2020 | 276.75 | 273.85 | 285.00 | 273.40 | 198768 | 1.86% |
| 24 Dec 2020 | 271.70 | 266.75 | 283.85 | 261.95 | 632942 | 2.45% |
| 23 Dec 2020 | 265.20 | 257.00 | 266.95 | 252.25 | 181096 | 3.53% |
| 22 Dec 2020 | 256.15 | 245.05 | 257.50 | 244.55 | 146038 | 2.60% |
| 21 Dec 2020 | 249.65 | 251.05 | 267.15 | 245.00 | 246491 | -4.80% |
| 18 Dec 2020 | 262.25 | 266.45 | 266.70 | 257.00 | 66593 | -0.64% |
| 17 Dec 2020 | 263.95 | 267.00 | 268.95 | 261.15 | 80196 | -0.11% |
| 16 Dec 2020 | 264.25 | 267.00 | 269.80 | 263.10 | 73354 | -0.30% |
| 15 Dec 2020 | 265.05 | 270.00 | 270.95 | 262.40 | 97401 | -1.69% |
| 14 Dec 2020 | 269.60 | 271.90 | 275.90 | 269.05 | 185412 | 0.15% |
| 11 Dec 2020 | 269.20 | 276.35 | 282.00 | 267.85 | 247565 | -1.88% |
| 10 Dec 2020 | 274.35 | 272.35 | 278.00 | 265.05 | 288093 | -1.17% |
| 09 Dec 2020 | 277.60 | 276.75 | 283.50 | 271.20 | 295628 | 0.82% |
| 08 Dec 2020 | 275.35 | 271.00 | 283.00 | 268.55 | 352963 | 2.17% |
| 07 Dec 2020 | 269.50 | 265.50 | 274.00 | 265.50 | 164083 | 1.58% |
| 04 Dec 2020 | 265.30 | 271.45 | 271.45 | 264.05 | 89742 | -1.58% |
| 03 Dec 2020 | 269.55 | 273.50 | 274.90 | 268.10 | 90365 | -1.16% |
| 02 Dec 2020 | 272.70 | 266.00 | 279.80 | 264.75 | 184552 | 2.98% |
| 01 Dec 2020 | 264.80 | 261.35 | 267.00 | 259.40 | 115141 | 2.10% |
| 27 Nov 2020 | 259.35 | 262.95 | 267.90 | 257.50 | 154164 | -0.36% |
| 26 Nov 2020 | 260.30 | 255.80 | 268.75 | 252.55 | 292850 | 2.58% |
| 25 Nov 2020 | 253.75 | 260.80 | 260.80 | 251.65 | 120191 | -1.49% |
| 24 Nov 2020 | 257.60 | 264.95 | 266.00 | 254.20 | 93584 | -2.05% |
| 23 Nov 2020 | 263.00 | 266.50 | 266.95 | 260.00 | 85976 | 0.34% |
| 20 Nov 2020 | 262.10 | 261.05 | 271.00 | 261.05 | 263034 | 1.41% |
| 19 Nov 2020 | 258.45 | 273.35 | 281.00 | 250.00 | 278782 | -5.71% |
| 18 Nov 2020 | 274.10 | 267.65 | 281.05 | 257.70 | 353048 | 2.41% |
| 17 Nov 2020 | 267.65 | 267.20 | 270.40 | 264.20 | 370921 | 0.53% |
| 14 Nov 2020 | 266.25 | 265.00 | 268.95 | 265.00 | 85418 | 1.31% |
| 13 Nov 2020 | 262.80 | 240.15 | 267.95 | 240.00 | 717831 | 9.43% |
| 12 Nov 2020 | 240.15 | 241.00 | 245.00 | 240.00 | 64905 | -0.39% |
| 11 Nov 2020 | 241.10 | 241.05 | 244.00 | 239.20 | 99458 | 0.40% |
| 10 Nov 2020 | 240.15 | 241.05 | 242.90 | 239.90 | 67655 | -0.02% |
| 09 Nov 2020 | 240.20 | 241.95 | 245.00 | 240.00 | 94395 | 0.06% |
| 06 Nov 2020 | 240.05 | 239.80 | 242.50 | 239.80 | 118244 | 0.10% |
| 05 Nov 2020 | 239.80 | 244.90 | 244.90 | 237.50 | 460989 | 0.17% |
| 04 Nov 2020 | 239.40 | 241.00 | 243.50 | 231.95 | 254312 | 2.18% |
| 03 Nov 2020 | 234.30 | 224.60 | 237.90 | 223.00 | 179393 | 4.32% |
| 02 Nov 2020 | 224.60 | 231.00 | 232.95 | 220.00 | 61999 | -2.43% |
| 30 Oct 2020 | 230.20 | 229.00 | 234.65 | 228.00 | 77689 | 0.46% |
| 29 Oct 2020 | 229.15 | 230.00 | 233.00 | 227.05 | 69732 | -0.56% |
| 28 Oct 2020 | 230.45 | 227.45 | 235.00 | 226.95 | 139777 | 1.90% |
| 27 Oct 2020 | 226.15 | 228.40 | 229.35 | 225.20 | 56604 | -0.35% |
| 26 Oct 2020 | 226.95 | 229.45 | 232.90 | 225.00 | 58358 | -1.30% |
| 23 Oct 2020 | 229.95 | 231.00 | 232.85 | 228.90 | 47183 | 0.04% |
| 22 Oct 2020 | 229.85 | 233.00 | 236.65 | 227.55 | 81222 | -2.09% |
| 21 Oct 2020 | 234.75 | 242.80 | 243.45 | 230.95 | 109871 | -2.73% |
| 20 Oct 2020 | 241.35 | 230.00 | 243.05 | 228.30 | 292233 | 4.89% |
| 19 Oct 2020 | 230.10 | 230.00 | 235.00 | 227.55 | 92724 | 0.52% |
| 16 Oct 2020 | 228.90 | 229.90 | 235.00 | 223.00 | 137021 | 0.79% |
| 15 Oct 2020 | 227.10 | 235.00 | 241.40 | 225.50 | 229530 | -3.36% |
| 14 Oct 2020 | 235.00 | 220.00 | 236.00 | 220.00 | 369574 | 6.89% |
| 13 Oct 2020 | 219.85 | 223.00 | 223.00 | 210.00 | 396325 | -0.61% |
| 12 Oct 2020 | 221.20 | 235.00 | 237.80 | 220.00 | 289575 | -5.49% |
| 09 Oct 2020 | 234.05 | 236.30 | 241.00 | 233.10 | 136630 | -0.04% |
| 08 Oct 2020 | 234.15 | 246.45 | 248.00 | 232.00 | 266864 | -4.23% |
| 07 Oct 2020 | 244.50 | 245.80 | 254.00 | 241.50 | 287864 | 0.10% |
| 06 Oct 2020 | 244.25 | 251.10 | 252.90 | 243.00 | 184727 | -2.40% |
| 05 Oct 2020 | 250.25 | 247.70 | 259.00 | 247.65 | 486248 | 1.75% |
| 01 Oct 2020 | 245.95 | 251.90 | 255.00 | 245.00 | 206044 | -1.50% |
| 30 Sep 2020 | 249.70 | 249.00 | 255.00 | 246.25 | 410852 | 1.09% |
| 29 Sep 2020 | 247.00 | 241.80 | 252.00 | 232.50 | 655011 | 2.47% |
| 28 Sep 2020 | 241.05 | 246.95 | 252.00 | 239.10 | 825734 | -1.51% |
| 25 Sep 2020 | 244.75 | 244.40 | 260.75 | 242.00 | 2104632 | 1.72% |
| 24 Sep 2020 | 240.60 | 224.85 | 244.00 | 221.30 | 1496077 | 4.95% |
| 23 Sep 2020 | 229.25 | 224.95 | 232.55 | 219.80 | 715443 | 3.24% |
| 22 Sep 2020 | 222.05 | 227.40 | 230.00 | 218.00 | 615288 | -3.41% |
| 21 Sep 2020 | 229.90 | 224.00 | 243.20 | 224.00 | 1650740 | 1.59% |
| 18 Sep 2020 | 226.30 | 206.90 | 232.00 | 206.90 | 2380219 | 9.64% |
| 17 Sep 2020 | 206.40 | 203.45 | 209.00 | 203.45 | 229899 | 0.93% |
| 16 Sep 2020 | 204.50 | 208.15 | 212.80 | 201.65 | 534473 | -1.18% |
| 15 Sep 2020 | 206.95 | 214.00 | 217.45 | 205.05 | 391005 | -2.68% |
| 14 Sep 2020 | 212.65 | 209.00 | 218.90 | 207.05 | 873465 | 4.11% |
| 11 Sep 2020 | 204.25 | 207.10 | 210.95 | 203.10 | 300513 | -2.32% |
| 10 Sep 2020 | 209.10 | 206.05 | 213.90 | 206.05 | 672772 | 2.58% |
| 09 Sep 2020 | 203.85 | 194.90 | 211.70 | 190.00 | 857487 | 3.40% |
| 08 Sep 2020 | 197.15 | 204.50 | 204.50 | 195.00 | 767436 | -3.92% |
| 07 Sep 2020 | 205.20 | 208.00 | 214.00 | 202.75 | 568503 | -1.25% |
| 04 Sep 2020 | 207.80 | 211.00 | 222.80 | 205.00 | 1304124 | -4.20% |
| 03 Sep 2020 | 216.90 | 200.00 | 227.80 | 199.60 | 2655526 | 9.55% |
| 02 Sep 2020 | 198.00 | 183.00 | 200.00 | 181.05 | 657215 | 7.46% |
| 01 Sep 2020 | 184.25 | 190.00 | 190.40 | 177.00 | 337116 | -3.53% |
| 31 Aug 2020 | 191.00 | 197.00 | 206.80 | 185.00 | 1239605 | -3.00% |
| 28 Aug 2020 | 196.90 | 195.45 | 201.00 | 189.80 | 917029 | 2.93% |
| 27 Aug 2020 | 191.30 | 188.00 | 202.00 | 186.50 | 1561457 | 3.49% |
| 26 Aug 2020 | 184.85 | 174.40 | 186.00 | 173.55 | 1138198 | 7.19% |
| 25 Aug 2020 | 172.45 | 172.20 | 178.00 | 170.85 | 822519 | 3.67% |
| 24 Aug 2020 | 166.35 | 165.50 | 178.50 | 164.10 | 1074340 | 1.96% |
| 21 Aug 2020 | 163.15 | 151.70 | 167.40 | 151.70 | 930217 | 7.87% |
| 20 Aug 2020 | 151.25 | 151.80 | 154.00 | 148.00 | 97476 | -0.40% |
| 19 Aug 2020 | 151.85 | 151.50 | 152.85 | 149.00 | 101955 | 2.15% |
| 18 Aug 2020 | 148.65 | 146.00 | 149.20 | 143.05 | 100360 | 2.38% |
| 17 Aug 2020 | 145.20 | 144.00 | 146.50 | 140.00 | 92989 | 1.08% |
| 14 Aug 2020 | 143.65 | 151.85 | 153.00 | 142.50 | 245589 | -4.71% |
| 13 Aug 2020 | 150.75 | 153.90 | 157.00 | 150.00 | 201678 | -1.15% |
| 12 Aug 2020 | 152.50 | 154.30 | 159.45 | 151.00 | 457210 | -2.27% |
| 11 Aug 2020 | 156.05 | 151.70 | 165.00 | 143.00 | 1412474 | 3.93% |
| 10 Aug 2020 | 150.15 | 138.40 | 154.00 | 138.40 | 1210870 | 9.40% |
| 07 Aug 2020 | 137.25 | 126.90 | 141.90 | 126.50 | 1428405 | 12.13% |
| 06 Aug 2020 | 122.40 | 121.00 | 122.40 | 120.00 | 286718 | 4.97% |
| 05 Aug 2020 | 116.60 | 117.00 | 117.00 | 114.90 | 120962 | 0.69% |
| 04 Aug 2020 | 115.80 | 116.00 | 117.20 | 112.50 | 245705 | 1.58% |
| 03 Aug 2020 | 114.00 | 109.60 | 116.50 | 107.15 | 335321 | 1.11% |
| 31 Jul 2020 | 112.75 | 113.10 | 114.00 | 109.00 | 140430 | -0.31% |
| 30 Jul 2020 | 113.10 | 110.55 | 114.90 | 110.55 | 347081 | 2.77% |
| 29 Jul 2020 | 110.05 | 106.35 | 111.20 | 105.10 | 771743 | 3.48% |
| 28 Jul 2020 | 106.35 | 106.20 | 108.55 | 105.00 | 99149 | -1.16% |
| 27 Jul 2020 | 107.60 | 106.75 | 109.65 | 106.70 | 89722 | 0.80% |
| 24 Jul 2020 | 106.75 | 108.00 | 108.70 | 106.05 | 87422 | -1.66% |
| 23 Jul 2020 | 108.55 | 107.15 | 109.50 | 107.15 | 49787 | 0.09% |
| 22 Jul 2020 | 108.45 | 108.00 | 109.80 | 106.50 | 98417 | 0.28% |
| 21 Jul 2020 | 108.15 | 111.20 | 111.75 | 107.70 | 105943 | -1.73% |
| 20 Jul 2020 | 110.05 | 108.05 | 112.20 | 105.00 | 181712 | 1.95% |
| 17 Jul 2020 | 107.95 | 103.00 | 107.95 | 102.85 | 180518 | 4.96% |
| 16 Jul 2020 | 102.85 | 105.80 | 105.80 | 102.05 | 60053 | -1.30% |
| 15 Jul 2020 | 104.20 | 104.25 | 107.00 | 103.65 | 110447 | 0.05% |
| 14 Jul 2020 | 104.15 | 105.00 | 106.00 | 102.00 | 109250 | -2.53% |
| 13 Jul 2020 | 106.85 | 111.00 | 111.00 | 105.60 | 170567 | -2.24% |
| 10 Jul 2020 | 109.30 | 112.40 | 112.90 | 109.00 | 106175 | -2.50% |
| 09 Jul 2020 | 112.10 | 114.50 | 114.50 | 110.55 | 99949 | -1.36% |
| 08 Jul 2020 | 113.65 | 115.50 | 115.50 | 113.00 | 136276 | 0.58% |
| 07 Jul 2020 | 113.00 | 114.25 | 114.45 | 112.50 | 104184 | -0.96% |
| 06 Jul 2020 | 114.10 | 114.00 | 115.80 | 112.60 | 218244 | 0.80% |
| 03 Jul 2020 | 113.20 | 114.00 | 114.45 | 112.00 | 123707 | -0.31% |
| 02 Jul 2020 | 113.55 | 114.40 | 114.40 | 111.70 | 237864 | 2.76% |
| 01 Jul 2020 | 110.50 | 110.00 | 110.95 | 105.50 | 175091 | 1.52% |
| 30 Jun 2020 | 108.85 | 116.50 | 116.50 | 107.65 | 278566 | -3.93% |
| 29 Jun 2020 | 113.30 | 116.80 | 116.80 | 110.50 | 278403 | -2.07% |
| 26 Jun 2020 | 115.70 | 113.70 | 115.70 | 113.60 | 363811 | 4.99% |
| 25 Jun 2020 | 110.20 | 111.00 | 111.95 | 106.60 | 185976 | -1.78% |
| 24 Jun 2020 | 112.20 | 115.90 | 117.35 | 111.70 | 492301 | 0.36% |
| 23 Jun 2020 | 111.80 | 107.50 | 111.80 | 106.55 | 279425 | 4.98% |
| 22 Jun 2020 | 106.50 | 110.40 | 110.40 | 105.10 | 340698 | -1.43% |
| 19 Jun 2020 | 108.05 | 108.00 | 108.05 | 104.15 | 449169 | 4.95% |
| 18 Jun 2020 | 102.95 | 99.00 | 102.95 | 97.90 | 171425 | 5.00% |
| 17 Jun 2020 | 98.05 | 100.00 | 100.00 | 97.55 | 110226 | -1.21% |
| 16 Jun 2020 | 99.25 | 104.50 | 104.50 | 97.00 | 175380 | -1.19% |
| 15 Jun 2020 | 100.45 | 103.00 | 103.00 | 95.00 | 246588 | 0.75% |
| 12 Jun 2020 | 99.70 | 96.85 | 106.00 | 96.85 | 870364 | -2.16% |
| 11 Jun 2020 | 101.90 | 101.90 | 101.90 | 101.90 | 62858 | -4.99% |
| 10 Jun 2020 | 107.25 | 107.25 | 112.00 | 107.25 | 286525 | -4.96% |
| 09 Jun 2020 | 112.85 | 124.65 | 124.65 | 112.85 | 345369 | -4.97% |
| 08 Jun 2020 | 118.75 | 118.75 | 118.75 | 118.75 | 96043 | 5.00% |
| 05 Jun 2020 | 113.10 | 113.10 | 113.10 | 113.10 | 63763 | 4.97% |
| 04 Jun 2020 | 107.75 | 107.75 | 107.75 | 107.75 | 171459 | 4.97% |
| 03 Jun 2020 | 102.65 | 102.65 | 102.65 | 102.65 | 287934 | 9.96% |
| 02 Jun 2020 | 93.35 | 89.50 | 93.35 | 87.20 | 456110 | 9.95% |
| 01 Jun 2020 | 84.90 | 83.90 | 85.80 | 80.00 | 568197 | 8.85% |
| 29 May 2020 | 78.00 | 78.50 | 79.45 | 77.25 | 271692 | 0.78% |
| 28 May 2020 | 77.40 | 78.15 | 78.50 | 77.10 | 108466 | 0.39% |
| 27 May 2020 | 77.10 | 80.65 | 80.65 | 76.95 | 151448 | -3.32% |
| 26 May 2020 | 79.75 | 76.70 | 82.65 | 76.05 | 324198 | 5.35% |
| 22 May 2020 | 75.70 | 76.90 | 76.90 | 75.30 | 132770 | -2.13% |
| 21 May 2020 | 77.35 | 78.95 | 78.95 | 77.00 | 268132 | -0.96% |
| 20 May 2020 | 78.10 | 81.10 | 81.10 | 77.90 | 87108 | -1.39% |
| 19 May 2020 | 79.20 | 82.90 | 82.90 | 79.00 | 87473 | -2.28% |
| 18 May 2020 | 81.05 | 84.50 | 86.00 | 80.00 | 154142 | -4.08% |
| 15 May 2020 | 84.50 | 84.00 | 85.75 | 83.80 | 91590 | -0.18% |
| 14 May 2020 | 84.65 | 84.75 | 85.95 | 82.70 | 41894 | -0.35% |
| 13 May 2020 | 84.95 | 87.75 | 87.75 | 83.60 | 156620 | 2.16% |
| 12 May 2020 | 83.15 | 85.50 | 85.50 | 80.80 | 128766 | -3.20% |
| 11 May 2020 | 85.90 | 84.40 | 87.95 | 84.40 | 580803 | 1.18% |
| 08 May 2020 | 84.90 | 85.00 | 87.30 | 84.35 | 72591 | 0.59% |
| 07 May 2020 | 84.40 | 85.00 | 85.00 | 82.50 | 162560 | -1.23% |
| 06 May 2020 | 85.45 | 90.00 | 91.80 | 84.90 | 301136 | -5.00% |
| 05 May 2020 | 89.95 | 91.00 | 92.65 | 89.35 | 264668 | -0.99% |
| 04 May 2020 | 90.85 | 93.60 | 93.60 | 90.20 | 119180 | -3.09% |
| 30 Apr 2020 | 93.75 | 94.90 | 95.50 | 93.00 | 288226 | 0.27% |
| 29 Apr 2020 | 93.50 | 95.05 | 96.00 | 93.40 | 129051 | -0.69% |
| 28 Apr 2020 | 94.15 | 94.80 | 97.50 | 93.05 | 118892 | -0.16% |
| 27 Apr 2020 | 94.30 | 95.25 | 95.70 | 92.50 | 176725 | 0.27% |
| 24 Apr 2020 | 94.05 | 98.35 | 98.35 | 92.00 | 215386 | -4.61% |
| 23 Apr 2020 | 98.60 | 94.90 | 101.00 | 94.00 | 153086 | 5.06% |
| 22 Apr 2020 | 93.85 | 97.30 | 100.10 | 92.40 | 259909 | -4.96% |
| 21 Apr 2020 | 98.75 | 100.60 | 100.60 | 98.00 | 87113 | -2.37% |
| 20 Apr 2020 | 101.15 | 102.40 | 103.45 | 100.00 | 254781 | 0.25% |
| 17 Apr 2020 | 100.90 | 105.65 | 105.65 | 100.00 | 176269 | -0.88% |
| 16 Apr 2020 | 101.80 | 104.05 | 107.50 | 101.00 | 214940 | -3.83% |
| 15 Apr 2020 | 105.85 | 108.30 | 111.00 | 105.00 | 103235 | -2.13% |
| 13 Apr 2020 | 108.15 | 109.00 | 112.00 | 104.10 | 45189 | -2.52% |
| 09 Apr 2020 | 110.95 | 105.70 | 114.00 | 100.00 | 117102 | 7.04% |
| 08 Apr 2020 | 103.65 | 101.05 | 106.00 | 101.05 | 67922 | 0.24% |
| 07 Apr 2020 | 103.40 | 107.95 | 107.95 | 101.60 | 80360 | 4.76% |
| 03 Apr 2020 | 98.70 | 101.10 | 101.80 | 96.00 | 61609 | -3.05% |
| 01 Apr 2020 | 101.80 | 103.00 | 108.90 | 98.85 | 91164 | -0.83% |
| 31 Mar 2020 | 102.65 | 97.80 | 104.15 | 93.10 | 644861 | 8.39% |
| 30 Mar 2020 | 94.70 | 96.00 | 98.65 | 93.50 | 105524 | -4.44% |
| 27 Mar 2020 | 99.10 | 101.00 | 103.00 | 94.00 | 172792 | -0.85% |
| 26 Mar 2020 | 99.95 | 100.00 | 102.90 | 97.00 | 176026 | 2.20% |
| 25 Mar 2020 | 97.80 | 92.10 | 99.95 | 91.45 | 74653 | 1.72% |
| 24 Mar 2020 | 96.15 | 100.00 | 103.60 | 93.00 | 81615 | -2.09% |
| 23 Mar 2020 | 98.20 | 100.00 | 103.95 | 98.05 | 78084 | -10.65% |
| 20 Mar 2020 | 109.90 | 103.75 | 111.65 | 100.65 | 197419 | 8.28% |
| 19 Mar 2020 | 101.50 | 96.00 | 109.80 | 92.30 | 298889 | 0.59% |
| 18 Mar 2020 | 100.90 | 103.95 | 105.85 | 99.95 | 377528 | -1.13% |
| 17 Mar 2020 | 102.05 | 101.00 | 105.00 | 100.95 | 141336 | 1.04% |
| 16 Mar 2020 | 101.00 | 105.00 | 108.00 | 99.00 | 305608 | -3.95% |
| 13 Mar 2020 | 105.15 | 96.20 | 110.00 | 89.00 | 523563 | -3.13% |
| 12 Mar 2020 | 108.55 | 125.00 | 125.00 | 106.00 | 263135 | -17.77% |
| 11 Mar 2020 | 132.00 | 137.90 | 142.15 | 130.85 | 267187 | -4.52% |
| 09 Mar 2020 | 138.25 | 144.80 | 145.45 | 137.00 | 232307 | -6.40% |
| 06 Mar 2020 | 147.70 | 153.95 | 153.95 | 145.50 | 203499 | -4.95% |
| 05 Mar 2020 | 155.40 | 158.30 | 159.90 | 154.75 | 279236 | -1.18% |
| 04 Mar 2020 | 157.25 | 161.10 | 162.35 | 153.60 | 215846 | -2.06% |
| 03 Mar 2020 | 160.55 | 158.80 | 164.50 | 158.15 | 281616 | 1.36% |
| 02 Mar 2020 | 158.40 | 164.30 | 168.35 | 151.50 | 254834 | -3.21% |
| 28 Feb 2020 | 163.65 | 170.00 | 171.40 | 162.65 | 308618 | -6.27% |
| 27 Feb 2020 | 174.60 | 174.00 | 176.05 | 173.00 | 240793 | 0.17% |
| 26 Feb 2020 | 174.30 | 176.00 | 178.00 | 173.00 | 290315 | -1.80% |
| 25 Feb 2020 | 177.50 | 180.70 | 183.70 | 175.50 | 226044 | -1.14% |
| 24 Feb 2020 | 179.55 | 179.95 | 181.70 | 175.80 | 331633 | -1.26% |
| 20 Feb 2020 | 181.85 | 182.00 | 185.90 | 181.00 | 325359 | -0.30% |
| 19 Feb 2020 | 182.40 | 186.75 | 188.60 | 182.00 | 320045 | -1.86% |
| 18 Feb 2020 | 185.85 | 189.00 | 192.00 | 182.00 | 512784 | -1.93% |
| 17 Feb 2020 | 189.50 | 190.80 | 196.65 | 186.80 | 899695 | -0.42% |
| 14 Feb 2020 | 190.30 | 185.00 | 195.70 | 183.00 | 1984341 | 2.89% |
| 13 Feb 2020 | 184.95 | 180.10 | 186.90 | 178.05 | 1685166 | 3.47% |
| 12 Feb 2020 | 178.75 | 180.00 | 181.90 | 171.05 | 1815590 | 1.02% |
| 11 Feb 2020 | 176.95 | 180.05 | 183.40 | 175.40 | 748593 | -1.34% |
| 10 Feb 2020 | 179.35 | 171.50 | 180.90 | 171.50 | 772255 | 4.18% |
| 07 Feb 2020 | 172.15 | 168.70 | 173.00 | 168.20 | 208837 | 2.26% |
| 06 Feb 2020 | 168.35 | 169.50 | 171.75 | 167.45 | 112909 | -0.21% |
| 05 Feb 2020 | 168.70 | 172.45 | 172.90 | 167.70 | 122567 | -1.58% |
| 04 Feb 2020 | 171.40 | 168.35 | 173.50 | 168.35 | 157238 | 2.48% |
| 03 Feb 2020 | 167.25 | 168.85 | 171.90 | 166.00 | 148029 | -0.95% |
| 01 Feb 2020 | 168.85 | 175.30 | 181.00 | 166.85 | 499266 | -4.04% |
| 31 Jan 2020 | 175.95 | 175.00 | 178.70 | 171.65 | 258299 | 0.98% |
| 30 Jan 2020 | 174.25 | 179.10 | 179.40 | 172.50 | 216496 | -2.02% |
| 29 Jan 2020 | 177.85 | 180.70 | 183.60 | 176.50 | 626766 | -0.22% |
| 28 Jan 2020 | 178.25 | 176.00 | 182.00 | 174.75 | 1383816 | 2.27% |
| 27 Jan 2020 | 174.30 | 171.20 | 177.00 | 170.25 | 690849 | 1.46% |
| 24 Jan 2020 | 171.80 | 172.30 | 173.70 | 170.55 | 201038 | -0.61% |
| 23 Jan 2020 | 172.85 | 173.40 | 175.00 | 171.30 | 270044 | 0.09% |
| 22 Jan 2020 | 172.70 | 172.50 | 176.00 | 171.50 | 460701 | 0.61% |
| 21 Jan 2020 | 171.65 | 169.00 | 172.80 | 168.05 | 579708 | 3.22% |
| 20 Jan 2020 | 166.30 | 170.50 | 172.95 | 165.50 | 399997 | -2.18% |
| 17 Jan 2020 | 170.00 | 173.90 | 177.35 | 169.00 | 652615 | -2.41% |
| 16 Jan 2020 | 174.20 | 171.00 | 184.40 | 170.55 | 3162996 | 2.32% |
| 15 Jan 2020 | 170.25 | 172.10 | 172.90 | 168.90 | 293100 | -0.82% |
| 14 Jan 2020 | 171.65 | 170.00 | 174.00 | 169.75 | 724613 | 1.30% |
| 13 Jan 2020 | 169.45 | 167.00 | 174.40 | 166.20 | 2035350 | 2.51% |
| 10 Jan 2020 | 165.30 | 160.85 | 166.80 | 159.35 | 1506054 | 2.10% |
| 09 Jan 2020 | 161.90 | 155.50 | 169.00 | 153.05 | 3636245 | 5.64% |
| 08 Jan 2020 | 153.25 | 149.70 | 154.80 | 149.65 | 519977 | -0.20% |
| 07 Jan 2020 | 153.55 | 151.75 | 155.85 | 150.90 | 621807 | 2.23% |
| 06 Jan 2020 | 150.20 | 143.00 | 153.50 | 143.00 | 1515788 | -1.12% |
| 03 Jan 2020 | 151.90 | 156.00 | 156.00 | 151.25 | 623408 | -2.44% |
| 02 Jan 2020 | 155.70 | 156.05 | 158.70 | 154.00 | 1021302 | -0.10% |
| 01 Jan 2020 | 155.85 | 153.05 | 159.50 | 152.40 | 3114230 | 2.23% |
| 31 Dec 2019 | 152.45 | 162.30 | 167.40 | 150.60 | 5939748 | -8.66% |
