Ramco Systems Ltd
NSE :RAMCOSYS BSE :532370 Sector : IT - SoftwareBuy, Sell or Hold RAMCOSYS ?
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
RAMCOSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Sep 2024 | 393.85 | 394.50 | 400.50 | 391.00 | 24645 | -0.04% |
| 19 Sep 2024 | 394.00 | 405.50 | 409.00 | 386.00 | 52793 | -1.61% |
| 18 Sep 2024 | 400.45 | 407.15 | 413.95 | 395.10 | 47166 | -1.78% |
| 17 Sep 2024 | 407.70 | 420.50 | 423.90 | 398.60 | 85974 | -3.63% |
| 16 Sep 2024 | 423.05 | 431.50 | 432.40 | 418.50 | 45472 | -0.60% |
| 13 Sep 2024 | 425.60 | 431.10 | 437.45 | 418.60 | 67717 | -1.44% |
| 12 Sep 2024 | 431.80 | 438.30 | 440.50 | 431.10 | 47108 | -0.71% |
| 11 Sep 2024 | 434.90 | 455.00 | 455.00 | 430.35 | 440109 | 1.26% |
| 10 Sep 2024 | 429.50 | 423.25 | 434.75 | 423.25 | 59667 | 1.91% |
| 09 Sep 2024 | 421.45 | 427.25 | 428.55 | 415.90 | 46252 | -1.29% |
| 06 Sep 2024 | 426.95 | 431.75 | 441.00 | 425.00 | 110267 | -0.34% |
| 05 Sep 2024 | 428.40 | 450.00 | 452.95 | 425.50 | 210007 | -4.28% |
| 04 Sep 2024 | 447.55 | 420.80 | 452.00 | 413.50 | 385688 | 5.80% |
| 03 Sep 2024 | 423.00 | 404.10 | 441.50 | 404.10 | 465093 | 5.18% |
| 02 Sep 2024 | 402.15 | 407.95 | 408.55 | 397.55 | 31624 | -1.02% |
| 30 Aug 2024 | 406.30 | 398.05 | 417.35 | 394.00 | 45492 | 2.60% |
| 29 Aug 2024 | 396.00 | 405.25 | 409.20 | 389.15 | 55499 | -2.10% |
| 28 Aug 2024 | 404.50 | 405.30 | 421.10 | 400.00 | 89535 | 0.14% |
| 27 Aug 2024 | 403.95 | 395.30 | 407.00 | 395.00 | 47940 | 2.41% |
| 26 Aug 2024 | 394.45 | 393.65 | 408.60 | 390.60 | 52672 | -0.43% |
| 23 Aug 2024 | 396.15 | 408.50 | 410.50 | 391.05 | 44234 | -1.76% |
| 22 Aug 2024 | 403.25 | 420.85 | 420.85 | 400.10 | 62096 | -2.91% |
| 21 Aug 2024 | 415.35 | 409.00 | 429.00 | 409.00 | 75468 | 0.89% |
| 20 Aug 2024 | 411.70 | 414.75 | 414.95 | 403.80 | 48345 | -0.27% |
| 19 Aug 2024 | 412.80 | 395.95 | 424.70 | 395.20 | 181151 | 4.98% |
| 16 Aug 2024 | 393.20 | 380.50 | 397.00 | 369.75 | 102684 | 5.44% |
| 14 Aug 2024 | 372.90 | 387.20 | 394.90 | 368.30 | 100416 | -3.17% |
| 13 Aug 2024 | 385.10 | 392.95 | 408.00 | 382.00 | 106921 | -1.62% |
| 12 Aug 2024 | 391.45 | 388.55 | 403.35 | 376.20 | 127382 | 0.05% |
| 09 Aug 2024 | 391.25 | 383.70 | 396.60 | 380.50 | 148662 | 1.93% |
| 08 Aug 2024 | 383.85 | 379.90 | 402.60 | 368.10 | 673803 | 4.88% |
| 07 Aug 2024 | 366.00 | 338.50 | 366.00 | 333.55 | 96078 | 9.99% |
| 06 Aug 2024 | 332.75 | 341.00 | 348.45 | 326.30 | 39010 | -2.29% |
| 05 Aug 2024 | 340.55 | 348.95 | 350.20 | 339.45 | 47282 | -4.69% |
| 02 Aug 2024 | 357.30 | 362.00 | 367.95 | 355.80 | 38493 | -1.98% |
| 01 Aug 2024 | 364.50 | 384.45 | 384.45 | 361.15 | 44443 | -3.46% |
| 31 Jul 2024 | 377.55 | 376.45 | 383.70 | 372.30 | 42667 | 0.60% |
| 30 Jul 2024 | 375.30 | 369.70 | 382.00 | 368.25 | 44735 | 1.91% |
| 29 Jul 2024 | 368.25 | 389.00 | 389.00 | 365.05 | 59717 | -3.22% |
| 26 Jul 2024 | 380.50 | 375.30 | 393.00 | 372.05 | 63889 | 1.39% |
| 25 Jul 2024 | 375.30 | 377.05 | 396.90 | 359.50 | 186971 | -0.82% |
| 24 Jul 2024 | 378.40 | 358.00 | 378.40 | 357.25 | 78710 | 4.99% |
| 23 Jul 2024 | 360.40 | 364.75 | 370.95 | 355.00 | 52574 | -0.78% |
| 22 Jul 2024 | 363.25 | 362.00 | 379.50 | 360.45 | 58974 | -1.01% |
| 19 Jul 2024 | 366.95 | 385.00 | 385.05 | 366.00 | 73806 | -3.66% |
| 18 Jul 2024 | 380.90 | 385.95 | 394.00 | 378.00 | 113864 | 0.33% |
| 16 Jul 2024 | 379.65 | 364.40 | 383.00 | 360.00 | 164978 | 4.07% |
| 15 Jul 2024 | 364.80 | 359.95 | 366.15 | 348.25 | 42203 | 1.63% |
| 12 Jul 2024 | 358.95 | 348.55 | 362.00 | 348.55 | 34683 | 3.01% |
| 11 Jul 2024 | 348.45 | 358.00 | 358.00 | 342.00 | 22010 | -1.16% |
| 10 Jul 2024 | 352.55 | 361.95 | 361.95 | 349.00 | 37846 | -2.27% |
| 09 Jul 2024 | 360.75 | 358.85 | 369.75 | 347.15 | 24320 | 0.31% |
| 08 Jul 2024 | 359.65 | 354.50 | 363.60 | 343.85 | 35670 | 2.67% |
| 05 Jul 2024 | 350.30 | 353.80 | 355.00 | 339.00 | 31865 | -1.05% |
| 04 Jul 2024 | 354.00 | 365.00 | 370.50 | 351.05 | 29464 | -2.77% |
| 03 Jul 2024 | 364.10 | 360.00 | 370.00 | 358.50 | 76503 | 1.22% |
| 02 Jul 2024 | 359.70 | 351.00 | 359.70 | 351.00 | 62118 | 4.99% |
| 01 Jul 2024 | 342.60 | 329.75 | 342.60 | 322.30 | 64320 | 5.00% |
| 28 Jun 2024 | 326.30 | 318.15 | 333.50 | 317.00 | 31411 | 2.56% |
| 27 Jun 2024 | 318.15 | 325.05 | 330.45 | 316.00 | 17495 | -2.30% |
| 26 Jun 2024 | 325.65 | 328.50 | 332.85 | 324.00 | 16681 | -1.93% |
| 25 Jun 2024 | 332.05 | 330.55 | 340.00 | 327.50 | 26691 | -0.57% |
| 24 Jun 2024 | 333.95 | 340.00 | 340.00 | 330.65 | 13608 | -1.05% |
| 21 Jun 2024 | 337.50 | 338.00 | 344.00 | 329.00 | 33689 | 1.61% |
| 20 Jun 2024 | 332.15 | 323.00 | 336.00 | 323.00 | 28689 | 2.72% |
| 19 Jun 2024 | 323.35 | 328.95 | 328.95 | 321.15 | 13633 | -1.82% |
| 18 Jun 2024 | 329.35 | 332.00 | 336.00 | 320.05 | 24866 | -0.80% |
| 14 Jun 2024 | 332.00 | 331.40 | 335.00 | 325.00 | 24934 | 0.18% |
| 13 Jun 2024 | 331.40 | 332.65 | 335.00 | 326.25 | 12029 | 0.94% |
| 12 Jun 2024 | 328.30 | 329.75 | 340.00 | 321.10 | 46284 | -0.44% |
| 11 Jun 2024 | 329.75 | 319.95 | 336.00 | 317.15 | 38501 | 3.05% |
| 10 Jun 2024 | 320.00 | 325.45 | 325.45 | 315.50 | 27360 | -0.25% |
| 07 Jun 2024 | 320.80 | 320.00 | 326.00 | 312.80 | 44342 | 3.32% |
| 06 Jun 2024 | 310.50 | 298.45 | 310.50 | 298.45 | 29431 | 4.99% |
| 05 Jun 2024 | 295.75 | 295.85 | 298.50 | 281.60 | 38809 | -0.22% |
| 04 Jun 2024 | 296.40 | 304.00 | 304.00 | 289.60 | 74944 | -2.76% |
| 03 Jun 2024 | 304.80 | 315.30 | 325.00 | 303.00 | 108890 | -4.44% |
| 31 May 2024 | 318.95 | 325.10 | 331.45 | 316.40 | 33598 | -3.01% |
| 30 May 2024 | 328.85 | 324.90 | 333.00 | 321.30 | 23490 | 1.32% |
| 29 May 2024 | 324.55 | 322.70 | 336.40 | 321.30 | 48879 | -4.04% |
| 28 May 2024 | 338.20 | 358.90 | 359.00 | 336.50 | 51499 | -4.52% |
| 27 May 2024 | 354.20 | 357.55 | 360.35 | 351.00 | 24411 | -2.22% |
| 24 May 2024 | 362.25 | 374.00 | 374.00 | 360.00 | 31412 | -3.21% |
| 23 May 2024 | 374.25 | 368.50 | 375.30 | 363.60 | 37551 | 1.45% |
| 22 May 2024 | 368.90 | 379.00 | 390.00 | 364.00 | 52536 | -1.85% |
| 21 May 2024 | 375.85 | 367.95 | 378.00 | 362.50 | 45650 | 3.53% |
| 18 May 2024 | 363.05 | 365.00 | 370.50 | 360.00 | 10758 | -0.04% |
| 17 May 2024 | 363.20 | 367.70 | 368.50 | 361.00 | 12828 | -1.22% |
| 16 May 2024 | 367.70 | 358.10 | 372.00 | 358.10 | 16273 | 1.32% |
| 15 May 2024 | 362.90 | 362.95 | 370.00 | 359.60 | 27556 | 0.95% |
| 14 May 2024 | 359.50 | 355.50 | 364.00 | 354.45 | 18211 | 1.11% |
| 13 May 2024 | 355.55 | 364.95 | 364.95 | 350.00 | 17625 | -2.09% |
| 10 May 2024 | 363.15 | 360.00 | 365.00 | 356.00 | 17245 | 1.06% |
| 09 May 2024 | 359.35 | 370.50 | 373.50 | 357.00 | 31163 | -3.24% |
| 08 May 2024 | 371.40 | 362.50 | 378.50 | 362.50 | 42693 | 2.57% |
| 07 May 2024 | 362.10 | 364.50 | 374.70 | 360.00 | 69174 | -0.75% |
| 06 May 2024 | 364.85 | 379.65 | 379.65 | 361.00 | 44500 | -3.27% |
| 03 May 2024 | 377.20 | 380.00 | 389.80 | 375.55 | 63952 | 0.56% |
| 02 May 2024 | 375.10 | 358.50 | 375.10 | 342.60 | 82200 | 5.00% |
| 30 Apr 2024 | 357.25 | 361.95 | 364.90 | 356.00 | 43593 | -1.35% |
| 29 Apr 2024 | 362.15 | 371.95 | 371.95 | 353.60 | 38112 | -2.67% |
| 26 Apr 2024 | 372.10 | 373.40 | 377.00 | 365.20 | 47879 | 1.92% |
| 25 Apr 2024 | 365.10 | 376.65 | 385.00 | 362.05 | 70653 | -3.58% |
| 24 Apr 2024 | 378.65 | 366.00 | 380.00 | 363.30 | 160028 | -0.98% |
| 23 Apr 2024 | 382.40 | 397.00 | 397.15 | 382.40 | 60975 | -4.99% |
| 22 Apr 2024 | 402.50 | 421.00 | 425.45 | 401.00 | 239057 | -2.94% |
| 19 Apr 2024 | 414.70 | 415.00 | 444.00 | 403.00 | 720274 | -2.01% |
| 18 Apr 2024 | 423.20 | 386.50 | 449.80 | 385.55 | 2321747 | 9.85% |
| 16 Apr 2024 | 385.25 | 398.00 | 404.90 | 380.00 | 696236 | -5.19% |
| 15 Apr 2024 | 406.35 | 384.95 | 418.00 | 363.10 | 3473704 | 2.52% |
| 12 Apr 2024 | 396.35 | 353.45 | 407.00 | 350.05 | 10150099 | 16.27% |
| 10 Apr 2024 | 340.90 | 309.00 | 340.90 | 305.00 | 1604912 | 19.99% |
| 09 Apr 2024 | 284.10 | 293.00 | 293.25 | 282.05 | 38251 | -2.47% |
| 08 Apr 2024 | 291.30 | 294.95 | 298.15 | 289.15 | 43173 | -0.66% |
| 05 Apr 2024 | 293.25 | 287.95 | 294.95 | 285.50 | 49652 | 1.84% |
| 04 Apr 2024 | 287.95 | 289.90 | 290.00 | 284.10 | 33287 | -0.36% |
| 03 Apr 2024 | 289.00 | 283.50 | 293.00 | 280.90 | 88198 | 1.94% |
| 02 Apr 2024 | 283.50 | 276.05 | 285.55 | 275.05 | 71455 | 2.92% |
| 01 Apr 2024 | 275.45 | 264.75 | 278.00 | 264.75 | 52351 | 4.04% |
| 28 Mar 2024 | 264.75 | 270.50 | 271.65 | 262.50 | 62775 | -1.74% |
| 27 Mar 2024 | 269.45 | 275.90 | 278.55 | 265.35 | 141199 | -1.55% |
| 26 Mar 2024 | 273.70 | 280.65 | 283.95 | 271.35 | 108634 | -2.41% |
| 22 Mar 2024 | 280.45 | 279.00 | 282.40 | 274.85 | 34333 | 0.50% |
| 21 Mar 2024 | 279.05 | 281.10 | 285.45 | 278.05 | 37738 | -0.02% |
| 20 Mar 2024 | 279.10 | 281.45 | 285.95 | 271.15 | 34711 | -0.82% |
| 19 Mar 2024 | 281.40 | 280.00 | 283.30 | 275.35 | 35875 | 0.50% |
| 18 Mar 2024 | 280.00 | 280.90 | 283.35 | 277.25 | 23510 | -0.07% |
| 15 Mar 2024 | 280.20 | 284.90 | 284.90 | 274.35 | 50388 | -0.36% |
| 14 Mar 2024 | 281.20 | 270.90 | 285.00 | 266.30 | 55815 | 5.36% |
| 13 Mar 2024 | 266.90 | 286.55 | 292.20 | 263.15 | 136669 | -7.79% |
| 12 Mar 2024 | 289.45 | 305.80 | 306.10 | 287.05 | 77562 | -4.28% |
| 11 Mar 2024 | 302.40 | 312.50 | 314.50 | 301.00 | 54220 | -4.09% |
| 07 Mar 2024 | 315.30 | 310.70 | 317.65 | 310.70 | 44967 | 0.48% |
| 06 Mar 2024 | 313.80 | 323.00 | 323.00 | 307.35 | 82969 | -2.95% |
| 05 Mar 2024 | 323.35 | 330.75 | 330.75 | 318.30 | 80855 | -2.31% |
| 04 Mar 2024 | 331.00 | 322.25 | 336.80 | 321.55 | 252441 | 2.78% |
| 02 Mar 2024 | 322.05 | 320.90 | 327.00 | 320.35 | 14938 | 0.92% |
| 01 Mar 2024 | 319.10 | 318.95 | 327.70 | 315.90 | 137920 | 1.16% |
| 29 Feb 2024 | 315.45 | 305.90 | 336.45 | 302.10 | 783837 | 2.62% |
| 28 Feb 2024 | 307.40 | 304.55 | 329.95 | 299.00 | 350051 | 0.26% |
| 27 Feb 2024 | 306.60 | 310.05 | 313.65 | 302.05 | 55076 | -1.11% |
| 26 Feb 2024 | 310.05 | 304.55 | 313.45 | 302.40 | 37384 | 0.65% |
| 23 Feb 2024 | 308.05 | 304.10 | 312.70 | 301.55 | 47821 | 1.32% |
| 22 Feb 2024 | 304.05 | 301.95 | 305.95 | 299.00 | 43880 | 0.71% |
| 21 Feb 2024 | 301.90 | 305.15 | 307.00 | 301.00 | 39573 | -1.07% |
| 20 Feb 2024 | 305.15 | 310.30 | 314.60 | 304.05 | 53612 | -1.23% |
| 19 Feb 2024 | 308.95 | 307.10 | 313.95 | 306.30 | 36480 | 0.70% |
| 16 Feb 2024 | 306.80 | 313.40 | 319.95 | 304.50 | 54708 | -1.33% |
| 15 Feb 2024 | 310.95 | 301.45 | 319.95 | 301.10 | 120632 | 3.96% |
| 14 Feb 2024 | 299.10 | 287.10 | 301.00 | 287.10 | 60371 | 1.79% |
| 13 Feb 2024 | 293.85 | 288.20 | 296.00 | 280.45 | 82284 | 1.96% |
| 12 Feb 2024 | 288.20 | 300.00 | 301.95 | 285.10 | 110864 | -4.88% |
| 09 Feb 2024 | 303.00 | 313.95 | 313.95 | 293.30 | 145187 | -3.29% |
| 08 Feb 2024 | 313.30 | 324.00 | 324.00 | 310.00 | 151258 | -2.23% |
| 07 Feb 2024 | 320.45 | 349.95 | 357.00 | 312.65 | 459675 | -6.95% |
| 06 Feb 2024 | 344.40 | 341.50 | 356.80 | 341.10 | 341967 | 0.85% |
| 05 Feb 2024 | 341.50 | 344.95 | 344.95 | 332.55 | 139883 | 0.49% |
| 02 Feb 2024 | 339.85 | 340.00 | 350.05 | 336.05 | 261342 | 1.45% |
| 01 Feb 2024 | 335.00 | 330.15 | 343.80 | 327.45 | 166688 | 1.22% |
| 31 Jan 2024 | 330.95 | 323.00 | 334.95 | 318.80 | 82282 | 2.45% |
| 30 Jan 2024 | 323.05 | 329.65 | 336.60 | 319.30 | 126745 | -1.75% |
| 29 Jan 2024 | 328.80 | 308.90 | 334.00 | 308.90 | 213939 | 7.07% |
| 25 Jan 2024 | 307.10 | 307.00 | 313.95 | 303.85 | 50503 | -1.73% |
| 24 Jan 2024 | 312.50 | 305.90 | 313.50 | 304.95 | 74940 | 2.49% |
| 23 Jan 2024 | 304.90 | 319.05 | 323.30 | 303.00 | 130874 | -4.15% |
| 20 Jan 2024 | 318.10 | 325.90 | 325.90 | 316.05 | 59644 | -1.62% |
| 19 Jan 2024 | 323.35 | 314.00 | 328.70 | 312.50 | 215288 | 3.42% |
| 18 Jan 2024 | 312.65 | 305.15 | 316.35 | 303.00 | 95990 | 0.60% |
| 17 Jan 2024 | 310.80 | 303.55 | 322.80 | 301.15 | 171187 | 1.19% |
| 16 Jan 2024 | 307.15 | 319.90 | 322.95 | 302.60 | 140949 | -3.50% |
| 15 Jan 2024 | 318.30 | 331.05 | 333.95 | 316.05 | 155561 | -3.16% |
| 12 Jan 2024 | 328.70 | 340.00 | 346.70 | 322.25 | 479428 | -1.59% |
| 11 Jan 2024 | 334.00 | 317.55 | 345.65 | 315.00 | 731307 | 5.73% |
| 10 Jan 2024 | 315.90 | 318.00 | 324.95 | 314.05 | 135983 | -0.47% |
| 09 Jan 2024 | 317.40 | 320.45 | 327.40 | 312.05 | 185273 | -0.24% |
| 08 Jan 2024 | 318.15 | 312.25 | 323.70 | 308.05 | 296391 | 2.65% |
| 05 Jan 2024 | 309.95 | 306.15 | 314.00 | 303.10 | 213544 | 1.26% |
| 04 Jan 2024 | 306.10 | 290.50 | 314.95 | 289.40 | 311502 | 5.68% |
| 03 Jan 2024 | 289.65 | 292.05 | 292.95 | 287.05 | 52874 | -0.82% |
| 02 Jan 2024 | 292.05 | 295.25 | 301.40 | 290.05 | 71871 | -1.08% |
| 01 Jan 2024 | 295.25 | 292.20 | 303.55 | 292.20 | 88238 | 1.36% |
| 29 Dec 2023 | 291.30 | 291.60 | 296.70 | 288.05 | 37188 | -0.10% |
| 28 Dec 2023 | 291.60 | 300.00 | 300.50 | 291.05 | 48853 | -2.18% |
| 27 Dec 2023 | 298.10 | 300.45 | 305.00 | 295.20 | 69031 | -0.22% |
| 26 Dec 2023 | 298.75 | 301.60 | 305.65 | 296.05 | 85917 | -0.85% |
| 22 Dec 2023 | 301.30 | 301.95 | 309.00 | 297.20 | 113938 | -0.30% |
| 21 Dec 2023 | 302.20 | 280.20 | 306.30 | 280.20 | 324953 | 5.92% |
| 20 Dec 2023 | 285.30 | 296.30 | 298.85 | 268.00 | 162018 | -3.11% |
| 19 Dec 2023 | 294.45 | 295.00 | 301.80 | 291.80 | 91787 | -0.64% |
| 18 Dec 2023 | 296.35 | 292.05 | 302.05 | 290.00 | 165773 | 1.82% |
| 15 Dec 2023 | 291.05 | 288.95 | 296.00 | 286.40 | 207548 | 1.80% |
| 14 Dec 2023 | 285.90 | 284.00 | 294.50 | 284.00 | 152294 | 0.90% |
| 13 Dec 2023 | 283.35 | 282.50 | 287.05 | 281.25 | 65808 | 0.37% |
| 12 Dec 2023 | 282.30 | 282.00 | 287.20 | 281.00 | 84758 | 0.14% |
| 11 Dec 2023 | 281.90 | 282.60 | 284.95 | 280.50 | 49961 | 0.25% |
| 08 Dec 2023 | 281.20 | 287.95 | 287.95 | 275.90 | 81176 | -0.97% |
| 07 Dec 2023 | 283.95 | 278.90 | 291.00 | 278.10 | 141091 | 2.34% |
| 06 Dec 2023 | 277.45 | 283.65 | 283.70 | 276.85 | 39273 | -0.72% |
| 05 Dec 2023 | 279.45 | 281.40 | 284.30 | 276.10 | 45812 | -0.30% |
| 04 Dec 2023 | 280.30 | 280.40 | 289.00 | 278.90 | 46611 | 0.21% |
| 01 Dec 2023 | 279.70 | 284.95 | 292.45 | 278.00 | 70256 | -1.15% |
| 30 Nov 2023 | 282.95 | 283.80 | 289.00 | 280.80 | 132091 | 0.46% |
| 29 Nov 2023 | 281.65 | 278.65 | 293.15 | 276.15 | 285204 | 1.99% |
| 28 Nov 2023 | 276.15 | 279.95 | 280.45 | 273.55 | 36139 | -1.53% |
| 24 Nov 2023 | 280.45 | 269.20 | 282.95 | 269.20 | 89167 | 3.54% |
| 23 Nov 2023 | 270.85 | 275.60 | 277.35 | 268.30 | 41354 | -1.13% |
| 22 Nov 2023 | 273.95 | 276.00 | 278.95 | 269.50 | 78861 | -0.76% |
| 21 Nov 2023 | 276.05 | 278.50 | 280.00 | 273.15 | 34105 | -0.40% |
| 20 Nov 2023 | 277.15 | 277.10 | 284.00 | 276.00 | 91590 | 0.07% |
| 17 Nov 2023 | 276.95 | 278.40 | 279.70 | 274.00 | 43451 | -0.52% |
| 16 Nov 2023 | 278.40 | 266.95 | 281.90 | 262.45 | 216184 | 4.48% |
| 15 Nov 2023 | 266.45 | 267.95 | 270.50 | 265.10 | 43592 | 0.78% |
| 13 Nov 2023 | 264.40 | 265.05 | 270.00 | 264.00 | 24961 | -0.90% |
| 12 Nov 2023 | 266.80 | 267.95 | 268.55 | 265.20 | 8011 | 0.40% |
| 10 Nov 2023 | 265.75 | 264.80 | 267.80 | 260.50 | 47694 | 0.32% |
| 09 Nov 2023 | 264.90 | 267.50 | 269.20 | 264.00 | 25632 | -0.97% |
| 08 Nov 2023 | 267.50 | 265.90 | 269.80 | 263.55 | 116454 | 0.83% |
| 07 Nov 2023 | 265.30 | 262.95 | 268.50 | 261.85 | 67457 | 1.36% |
| 06 Nov 2023 | 261.75 | 264.50 | 264.50 | 260.20 | 58425 | 0.04% |
| 03 Nov 2023 | 261.65 | 258.05 | 263.70 | 258.05 | 61395 | 0.73% |
| 02 Nov 2023 | 259.75 | 263.95 | 265.95 | 258.20 | 50764 | -0.10% |
| 01 Nov 2023 | 260.00 | 260.00 | 262.65 | 256.30 | 90633 | 1.05% |
| 31 Oct 2023 | 257.30 | 274.00 | 274.00 | 254.60 | 396398 | -7.04% |
| 30 Oct 2023 | 276.80 | 266.35 | 282.05 | 261.30 | 174017 | 4.51% |
| 27 Oct 2023 | 264.85 | 258.75 | 271.35 | 258.00 | 66021 | 3.05% |
| 26 Oct 2023 | 257.00 | 260.50 | 263.05 | 248.40 | 99839 | -2.69% |
| 25 Oct 2023 | 264.10 | 267.45 | 274.95 | 259.05 | 71461 | -0.99% |
| 23 Oct 2023 | 266.75 | 292.60 | 294.80 | 262.25 | 127911 | -8.36% |
| 20 Oct 2023 | 291.10 | 298.00 | 299.30 | 290.05 | 51102 | -1.85% |
| 19 Oct 2023 | 296.60 | 292.75 | 303.70 | 288.85 | 88412 | 0.97% |
| 18 Oct 2023 | 293.75 | 299.25 | 306.20 | 293.20 | 63519 | -1.79% |
| 17 Oct 2023 | 299.10 | 299.65 | 303.45 | 297.30 | 62114 | 0.32% |
| 16 Oct 2023 | 298.15 | 298.00 | 308.15 | 292.20 | 89142 | 0.44% |
| 13 Oct 2023 | 296.85 | 302.95 | 306.20 | 296.40 | 95435 | -2.78% |
| 12 Oct 2023 | 305.35 | 308.95 | 311.85 | 302.00 | 74147 | -0.62% |
| 11 Oct 2023 | 307.25 | 308.85 | 314.15 | 305.45 | 66573 | -0.28% |
| 10 Oct 2023 | 308.10 | 304.75 | 309.60 | 303.00 | 55034 | 1.85% |
| 09 Oct 2023 | 302.50 | 301.70 | 306.35 | 300.00 | 74996 | -2.31% |
| 06 Oct 2023 | 309.65 | 309.00 | 318.00 | 308.15 | 154571 | 0.58% |
| 05 Oct 2023 | 307.85 | 315.90 | 315.90 | 306.00 | 87940 | -0.63% |
| 04 Oct 2023 | 309.80 | 316.05 | 316.90 | 300.00 | 201847 | -1.98% |
| 03 Oct 2023 | 316.05 | 327.20 | 327.90 | 314.10 | 134062 | -4.37% |
| 29 Sep 2023 | 330.50 | 329.80 | 335.90 | 328.20 | 191821 | 0.09% |
| 28 Sep 2023 | 330.20 | 325.60 | 334.80 | 324.30 | 448451 | 1.98% |
| 27 Sep 2023 | 323.80 | 309.85 | 328.45 | 308.60 | 405506 | 4.89% |
| 26 Sep 2023 | 308.70 | 317.60 | 320.70 | 306.30 | 164470 | -2.79% |
| 25 Sep 2023 | 317.55 | 317.80 | 329.25 | 315.05 | 277711 | -0.09% |
| 22 Sep 2023 | 317.85 | 313.15 | 333.00 | 313.15 | 894384 | 0.43% |
| 21 Sep 2023 | 316.50 | 310.85 | 325.00 | 309.55 | 574016 | 1.82% |
| 20 Sep 2023 | 310.85 | 307.85 | 317.80 | 304.50 | 648622 | -0.81% |
| 18 Sep 2023 | 313.40 | 277.50 | 324.65 | 276.50 | 2657436 | 14.30% |
| 15 Sep 2023 | 274.20 | 279.50 | 283.70 | 272.65 | 96970 | -1.12% |
| 14 Sep 2023 | 277.30 | 277.70 | 281.25 | 275.90 | 42812 | 0.45% |
| 13 Sep 2023 | 276.05 | 272.00 | 277.40 | 268.80 | 62884 | 1.49% |
| 12 Sep 2023 | 272.00 | 285.00 | 287.25 | 270.00 | 142881 | -4.24% |
| 11 Sep 2023 | 284.05 | 281.60 | 287.90 | 281.05 | 99540 | 1.39% |
| 08 Sep 2023 | 280.15 | 282.55 | 283.45 | 277.65 | 72962 | -0.39% |
| 07 Sep 2023 | 281.25 | 281.90 | 288.00 | 279.05 | 103638 | 0.54% |
| 06 Sep 2023 | 279.75 | 276.90 | 284.10 | 276.90 | 78795 | 1.10% |
| 05 Sep 2023 | 276.70 | 271.95 | 283.00 | 271.65 | 200118 | -1.04% |
| 04 Sep 2023 | 279.60 | 285.00 | 294.25 | 277.75 | 205981 | -1.95% |
| 01 Sep 2023 | 285.15 | 283.70 | 287.90 | 281.20 | 72705 | 1.15% |
| 31 Aug 2023 | 281.90 | 282.95 | 286.40 | 277.90 | 56371 | -0.27% |
| 30 Aug 2023 | 282.65 | 283.50 | 288.80 | 281.30 | 51801 | -0.25% |
| 29 Aug 2023 | 283.35 | 280.25 | 288.00 | 280.25 | 69012 | 1.52% |
| 28 Aug 2023 | 279.10 | 284.00 | 287.85 | 277.50 | 56895 | -1.97% |
| 25 Aug 2023 | 284.70 | 285.40 | 289.55 | 276.80 | 81310 | -0.51% |
| 24 Aug 2023 | 286.15 | 296.55 | 296.65 | 284.35 | 95697 | -2.85% |
| 23 Aug 2023 | 294.55 | 291.10 | 297.00 | 291.10 | 185076 | 1.39% |
| 22 Aug 2023 | 290.50 | 284.10 | 293.10 | 284.10 | 152775 | 1.63% |
| 21 Aug 2023 | 285.85 | 288.05 | 289.45 | 282.00 | 79430 | -0.76% |
| 18 Aug 2023 | 288.05 | 280.25 | 294.70 | 280.25 | 194749 | 1.87% |
| 17 Aug 2023 | 282.75 | 278.15 | 284.35 | 275.05 | 118985 | 1.84% |
| 16 Aug 2023 | 277.65 | 265.70 | 280.00 | 265.10 | 241877 | 4.50% |
| 14 Aug 2023 | 265.70 | 273.85 | 279.05 | 264.30 | 322292 | -3.36% |
| 11 Aug 2023 | 274.95 | 285.80 | 286.20 | 272.60 | 275454 | -3.29% |
| 10 Aug 2023 | 284.30 | 292.00 | 293.80 | 283.25 | 125206 | -2.24% |
| 09 Aug 2023 | 290.80 | 279.15 | 296.60 | 276.50 | 418697 | 4.17% |
| 08 Aug 2023 | 279.15 | 282.50 | 289.00 | 274.00 | 416418 | -5.05% |
| 07 Aug 2023 | 294.00 | 300.00 | 307.95 | 292.05 | 312284 | -1.39% |
| 04 Aug 2023 | 298.15 | 294.50 | 305.70 | 289.05 | 529923 | 1.24% |
| 03 Aug 2023 | 294.50 | 281.00 | 305.00 | 280.80 | 1219080 | 5.14% |
| 02 Aug 2023 | 280.10 | 276.00 | 285.95 | 272.05 | 286517 | 1.73% |
| 01 Aug 2023 | 275.35 | 274.00 | 277.25 | 273.10 | 125971 | 0.25% |
| 31 Jul 2023 | 274.65 | 260.90 | 280.00 | 259.65 | 330469 | 5.80% |
| 28 Jul 2023 | 259.60 | 258.25 | 262.95 | 256.05 | 89345 | 0.99% |
| 27 Jul 2023 | 257.05 | 255.10 | 260.00 | 254.70 | 69177 | 0.67% |
| 26 Jul 2023 | 255.35 | 256.50 | 258.95 | 253.00 | 94768 | 0.29% |
| 25 Jul 2023 | 254.60 | 266.20 | 271.90 | 253.05 | 192607 | -3.96% |
| 24 Jul 2023 | 265.10 | 262.00 | 272.00 | 258.10 | 227563 | 1.45% |
| 21 Jul 2023 | 261.30 | 264.05 | 265.40 | 259.95 | 103027 | -2.06% |
| 20 Jul 2023 | 266.80 | 274.00 | 275.00 | 265.35 | 130099 | -2.54% |
| 19 Jul 2023 | 273.75 | 262.90 | 277.45 | 261.10 | 311717 | 4.64% |
| 18 Jul 2023 | 261.60 | 272.95 | 275.00 | 260.00 | 248044 | -3.89% |
| 17 Jul 2023 | 272.20 | 259.70 | 284.70 | 259.40 | 880479 | 5.50% |
| 14 Jul 2023 | 258.00 | 251.00 | 259.30 | 251.00 | 141550 | 3.18% |
| 13 Jul 2023 | 250.05 | 251.00 | 263.00 | 248.00 | 134194 | 0.24% |
| 12 Jul 2023 | 249.45 | 252.95 | 255.50 | 248.10 | 56656 | -0.89% |
| 11 Jul 2023 | 251.70 | 255.00 | 257.55 | 250.10 | 48078 | -0.75% |
| 10 Jul 2023 | 253.60 | 252.00 | 256.00 | 250.40 | 61805 | 1.10% |
| 07 Jul 2023 | 250.85 | 254.00 | 257.95 | 250.20 | 111390 | -2.01% |
| 06 Jul 2023 | 256.00 | 259.90 | 265.15 | 255.10 | 105647 | -1.12% |
| 05 Jul 2023 | 258.90 | 264.95 | 266.00 | 257.40 | 105955 | -1.78% |
| 04 Jul 2023 | 263.60 | 262.10 | 270.00 | 259.85 | 214209 | 0.73% |
| 03 Jul 2023 | 261.70 | 255.15 | 270.00 | 252.55 | 279417 | 2.53% |
| 30 Jun 2023 | 255.25 | 253.35 | 263.45 | 253.05 | 139881 | 0.87% |
| 28 Jun 2023 | 253.05 | 259.05 | 259.05 | 252.00 | 51904 | -1.35% |
| 27 Jun 2023 | 256.50 | 247.50 | 258.90 | 247.45 | 175635 | 4.08% |
| 26 Jun 2023 | 246.45 | 245.70 | 251.60 | 245.00 | 48512 | -0.65% |
| 23 Jun 2023 | 248.05 | 253.10 | 256.95 | 246.00 | 117347 | -2.74% |
| 22 Jun 2023 | 255.05 | 261.70 | 265.85 | 252.00 | 116527 | -1.98% |
| 21 Jun 2023 | 260.20 | 264.50 | 269.40 | 258.20 | 111500 | -1.21% |
| 20 Jun 2023 | 263.40 | 255.00 | 266.30 | 255.00 | 183228 | 2.37% |
| 19 Jun 2023 | 257.30 | 254.00 | 258.95 | 252.75 | 129999 | 1.20% |
| 16 Jun 2023 | 254.25 | 259.00 | 262.05 | 250.40 | 71393 | -1.82% |
| 15 Jun 2023 | 258.95 | 256.50 | 263.00 | 256.20 | 160049 | 1.15% |
| 14 Jun 2023 | 256.00 | 262.00 | 262.90 | 253.75 | 160659 | -2.07% |
| 13 Jun 2023 | 261.40 | 265.00 | 272.40 | 260.00 | 741149 | -0.13% |
| 12 Jun 2023 | 261.75 | 238.00 | 268.00 | 234.00 | 860551 | 10.98% |
| 09 Jun 2023 | 235.85 | 226.70 | 238.60 | 224.95 | 186498 | 4.08% |
| 08 Jun 2023 | 226.60 | 229.30 | 229.40 | 225.80 | 37120 | -0.57% |
| 07 Jun 2023 | 227.90 | 229.00 | 230.70 | 226.95 | 49428 | -0.18% |
| 06 Jun 2023 | 228.30 | 226.10 | 231.00 | 224.85 | 67114 | 1.15% |
| 05 Jun 2023 | 225.70 | 227.50 | 235.00 | 223.80 | 225169 | 1.21% |
| 02 Jun 2023 | 223.00 | 222.00 | 228.00 | 220.70 | 107716 | 0.63% |
| 01 Jun 2023 | 221.60 | 218.50 | 224.25 | 218.30 | 73097 | 2.00% |
| 31 May 2023 | 217.25 | 220.70 | 221.40 | 216.00 | 56409 | -1.56% |
| 30 May 2023 | 220.70 | 220.40 | 223.45 | 220.00 | 30705 | -0.76% |
| 29 May 2023 | 222.40 | 221.55 | 226.75 | 220.95 | 73885 | 1.18% |
| 26 May 2023 | 219.80 | 220.85 | 222.25 | 218.00 | 83883 | 0.32% |
| 25 May 2023 | 219.10 | 226.25 | 227.55 | 218.00 | 79598 | -3.48% |
| 24 May 2023 | 227.00 | 225.70 | 229.05 | 224.10 | 37827 | 0.60% |
| 23 May 2023 | 225.65 | 224.65 | 234.00 | 223.15 | 131852 | 0.83% |
| 22 May 2023 | 223.80 | 226.00 | 229.05 | 223.00 | 90837 | -2.48% |
| 19 May 2023 | 229.50 | 219.00 | 231.25 | 219.00 | 193343 | 4.53% |
| 18 May 2023 | 219.55 | 217.05 | 234.20 | 216.95 | 391830 | 0.97% |
| 17 May 2023 | 217.45 | 227.00 | 231.60 | 209.30 | 357472 | -3.80% |
| 16 May 2023 | 226.05 | 234.00 | 234.50 | 222.70 | 88921 | -2.54% |
| 15 May 2023 | 231.95 | 234.10 | 243.50 | 229.35 | 276805 | -0.92% |
| 12 May 2023 | 234.10 | 227.25 | 236.45 | 224.95 | 97449 | 3.01% |
| 11 May 2023 | 227.25 | 224.00 | 229.95 | 224.00 | 91973 | 0.91% |
| 10 May 2023 | 225.20 | 227.00 | 229.50 | 224.20 | 44866 | -0.24% |
| 09 May 2023 | 225.75 | 226.05 | 232.00 | 224.00 | 89540 | -0.13% |
| 08 May 2023 | 226.05 | 225.10 | 229.80 | 222.75 | 72429 | 0.22% |
| 05 May 2023 | 225.55 | 227.00 | 230.80 | 223.05 | 29894 | -1.38% |
| 04 May 2023 | 228.70 | 226.00 | 232.00 | 225.70 | 55707 | 1.08% |
| 03 May 2023 | 226.25 | 228.30 | 234.90 | 225.00 | 77441 | -0.90% |
| 02 May 2023 | 228.30 | 226.15 | 232.05 | 226.15 | 55149 | 1.24% |
| 28 Apr 2023 | 225.50 | 224.35 | 229.95 | 222.00 | 102610 | 1.49% |
| 27 Apr 2023 | 222.20 | 224.85 | 229.00 | 220.25 | 76233 | -0.22% |
| 26 Apr 2023 | 222.70 | 217.25 | 231.45 | 217.25 | 97586 | 0.97% |
| 25 Apr 2023 | 220.55 | 222.05 | 226.95 | 219.15 | 63002 | -1.65% |
| 24 Apr 2023 | 224.25 | 216.85 | 226.00 | 216.35 | 55624 | 1.86% |
| 21 Apr 2023 | 220.15 | 223.25 | 223.25 | 215.30 | 44035 | -0.70% |
| 20 Apr 2023 | 221.70 | 215.10 | 226.50 | 215.10 | 66433 | 2.43% |
| 19 Apr 2023 | 216.45 | 220.70 | 221.70 | 215.05 | 47471 | -0.78% |
| 18 Apr 2023 | 218.15 | 213.25 | 228.00 | 213.00 | 203887 | 0.28% |
| 17 Apr 2023 | 217.55 | 215.90 | 218.85 | 215.45 | 36051 | -0.75% |
| 13 Apr 2023 | 219.20 | 224.95 | 224.95 | 216.60 | 39376 | -1.90% |
| 12 Apr 2023 | 223.45 | 220.00 | 227.00 | 218.10 | 80517 | 0.93% |
| 11 Apr 2023 | 221.40 | 225.05 | 228.15 | 219.20 | 129018 | -1.62% |
| 10 Apr 2023 | 225.05 | 212.10 | 229.00 | 212.10 | 172471 | 4.82% |
| 06 Apr 2023 | 214.70 | 203.00 | 216.60 | 201.40 | 122518 | 5.63% |
| 05 Apr 2023 | 203.25 | 198.00 | 205.90 | 198.00 | 71637 | 3.22% |
| 03 Apr 2023 | 196.90 | 191.00 | 199.90 | 190.80 | 105313 | 3.06% |
| 31 Mar 2023 | 191.05 | 195.90 | 200.90 | 188.60 | 125633 | -1.44% |
| 29 Mar 2023 | 193.85 | 196.00 | 202.10 | 190.10 | 123464 | -1.27% |
| 28 Mar 2023 | 196.35 | 203.20 | 204.95 | 195.30 | 52964 | -3.39% |
| 27 Mar 2023 | 203.25 | 208.80 | 208.80 | 202.00 | 47343 | -2.07% |
| 24 Mar 2023 | 207.55 | 214.95 | 218.25 | 205.35 | 241179 | -1.45% |
| 23 Mar 2023 | 210.60 | 209.90 | 211.95 | 208.70 | 47092 | 0.10% |
| 22 Mar 2023 | 210.40 | 208.65 | 212.40 | 208.65 | 48178 | 1.11% |
| 21 Mar 2023 | 208.10 | 212.20 | 213.65 | 207.60 | 65099 | -1.33% |
| 20 Mar 2023 | 210.90 | 215.45 | 215.45 | 209.10 | 60136 | -2.00% |
| 17 Mar 2023 | 215.20 | 216.20 | 220.00 | 213.25 | 56838 | 0.16% |
| 16 Mar 2023 | 214.85 | 214.90 | 218.00 | 212.20 | 54158 | -0.49% |
| 15 Mar 2023 | 215.90 | 222.85 | 223.75 | 214.00 | 55753 | -1.66% |
| 14 Mar 2023 | 219.55 | 222.50 | 224.00 | 217.15 | 60188 | -1.33% |
| 13 Mar 2023 | 222.50 | 233.05 | 233.45 | 220.75 | 79769 | -4.69% |
| 10 Mar 2023 | 233.45 | 237.10 | 239.55 | 233.05 | 51989 | -2.49% |
| 09 Mar 2023 | 239.40 | 239.40 | 244.95 | 235.50 | 155482 | 0.99% |
| 08 Mar 2023 | 237.05 | 238.50 | 239.45 | 233.30 | 57456 | -0.75% |
| 06 Mar 2023 | 238.85 | 241.70 | 244.55 | 238.00 | 86303 | -0.38% |
| 03 Mar 2023 | 239.75 | 237.70 | 245.40 | 236.40 | 282700 | 1.63% |
| 02 Mar 2023 | 235.90 | 221.30 | 241.90 | 216.85 | 501036 | 6.81% |
| 01 Mar 2023 | 220.85 | 214.00 | 222.00 | 214.00 | 141137 | 3.30% |
| 28 Feb 2023 | 213.80 | 213.50 | 217.70 | 212.05 | 39058 | -0.19% |
| 27 Feb 2023 | 214.20 | 218.40 | 220.55 | 213.15 | 35231 | -2.90% |
| 24 Feb 2023 | 220.60 | 223.05 | 225.50 | 217.30 | 50872 | -1.41% |
| 23 Feb 2023 | 223.75 | 223.80 | 227.30 | 222.00 | 47238 | 0.27% |
| 22 Feb 2023 | 223.15 | 224.90 | 227.95 | 221.10 | 101632 | -1.11% |
| 21 Feb 2023 | 225.65 | 216.30 | 233.30 | 215.00 | 226678 | 4.83% |
| 20 Feb 2023 | 215.25 | 217.50 | 218.05 | 213.40 | 43781 | -0.58% |
| 17 Feb 2023 | 216.50 | 220.80 | 222.85 | 215.10 | 74946 | -0.51% |
| 16 Feb 2023 | 217.60 | 214.50 | 224.60 | 214.00 | 430157 | 4.19% |
| 15 Feb 2023 | 208.85 | 227.95 | 227.95 | 207.50 | 318079 | -8.10% |
| 14 Feb 2023 | 227.25 | 233.10 | 236.25 | 226.00 | 57189 | -2.45% |
| 13 Feb 2023 | 232.95 | 236.60 | 237.85 | 231.35 | 24135 | -1.54% |
| 10 Feb 2023 | 236.60 | 238.10 | 243.00 | 235.55 | 43018 | -1.02% |
| 09 Feb 2023 | 239.05 | 234.30 | 244.45 | 234.05 | 82070 | 2.14% |
| 08 Feb 2023 | 234.05 | 236.00 | 237.05 | 230.00 | 70793 | -0.15% |
| 07 Feb 2023 | 234.40 | 234.65 | 238.90 | 232.05 | 62557 | -0.11% |
| 06 Feb 2023 | 234.65 | 237.00 | 241.35 | 232.75 | 46130 | -0.61% |
| 03 Feb 2023 | 236.10 | 242.70 | 243.00 | 232.55 | 59028 | -1.05% |
| 02 Feb 2023 | 238.60 | 234.30 | 248.80 | 233.85 | 142295 | 1.75% |
| 01 Feb 2023 | 234.50 | 242.00 | 248.70 | 232.40 | 134378 | -1.92% |
| 31 Jan 2023 | 239.10 | 236.20 | 241.00 | 235.00 | 45229 | 1.23% |
| 30 Jan 2023 | 236.20 | 236.00 | 241.95 | 234.50 | 32527 | -0.08% |
| 27 Jan 2023 | 236.40 | 243.00 | 244.05 | 235.05 | 35729 | -2.13% |
| 25 Jan 2023 | 241.55 | 241.00 | 244.40 | 238.90 | 28145 | -0.43% |
| 24 Jan 2023 | 242.60 | 240.90 | 246.95 | 240.40 | 70171 | 1.38% |
| 23 Jan 2023 | 239.30 | 239.40 | 243.05 | 235.80 | 44595 | 1.21% |
| 20 Jan 2023 | 236.45 | 240.75 | 241.85 | 235.75 | 42739 | -1.79% |
| 19 Jan 2023 | 240.75 | 241.90 | 244.20 | 240.00 | 35968 | -0.99% |
| 18 Jan 2023 | 243.15 | 243.95 | 245.80 | 241.10 | 24354 | 0.06% |
| 17 Jan 2023 | 243.00 | 246.40 | 246.40 | 242.45 | 36419 | -1.10% |
| 16 Jan 2023 | 245.70 | 249.35 | 249.55 | 245.30 | 40089 | -1.07% |
| 13 Jan 2023 | 248.35 | 245.05 | 264.80 | 243.30 | 424900 | 1.35% |
| 12 Jan 2023 | 245.05 | 244.05 | 247.65 | 242.70 | 28113 | 0.41% |
| 11 Jan 2023 | 244.05 | 243.90 | 247.85 | 242.95 | 22039 | 0.12% |
| 10 Jan 2023 | 243.75 | 246.80 | 247.95 | 242.25 | 24822 | -0.25% |
| 09 Jan 2023 | 244.35 | 248.00 | 248.20 | 242.25 | 43748 | 0.47% |
| 06 Jan 2023 | 243.20 | 246.10 | 248.30 | 241.75 | 37514 | -2.17% |
| 05 Jan 2023 | 248.60 | 252.10 | 254.15 | 245.75 | 44212 | -1.29% |
| 04 Jan 2023 | 251.85 | 253.60 | 255.00 | 250.00 | 47427 | -0.32% |
| 03 Jan 2023 | 252.65 | 253.25 | 258.00 | 252.05 | 32043 | -0.69% |
| 02 Jan 2023 | 254.40 | 255.25 | 258.00 | 250.05 | 51681 | 0.28% |
| 30 Dec 2022 | 253.70 | 258.30 | 260.45 | 251.10 | 43352 | -0.84% |
| 29 Dec 2022 | 255.85 | 251.10 | 259.55 | 251.10 | 59776 | 0.93% |
| 28 Dec 2022 | 253.50 | 256.70 | 257.75 | 252.35 | 27317 | -0.67% |
| 27 Dec 2022 | 255.20 | 254.00 | 257.25 | 252.40 | 34234 | 1.90% |
| 26 Dec 2022 | 250.45 | 251.80 | 255.00 | 246.40 | 44217 | 0.56% |
| 23 Dec 2022 | 249.05 | 253.00 | 259.40 | 248.00 | 104476 | -4.71% |
| 22 Dec 2022 | 261.35 | 265.00 | 265.00 | 249.20 | 234660 | -0.10% |
| 21 Dec 2022 | 261.60 | 271.80 | 272.40 | 260.05 | 112611 | -3.15% |
| 20 Dec 2022 | 270.10 | 259.00 | 274.00 | 253.70 | 368652 | 6.53% |
| 19 Dec 2022 | 253.55 | 262.60 | 263.75 | 252.05 | 59482 | -2.98% |
| 16 Dec 2022 | 261.35 | 262.35 | 267.15 | 260.25 | 40577 | -1.86% |
| 15 Dec 2022 | 266.30 | 273.20 | 278.00 | 264.30 | 73804 | -2.58% |
| 14 Dec 2022 | 273.35 | 263.20 | 278.00 | 263.20 | 125764 | 3.86% |
| 13 Dec 2022 | 263.20 | 267.55 | 269.50 | 262.05 | 29504 | -0.88% |
| 12 Dec 2022 | 265.55 | 263.45 | 268.20 | 260.30 | 28924 | 1.08% |
| 09 Dec 2022 | 262.70 | 266.00 | 270.80 | 261.00 | 42210 | -1.02% |
| 08 Dec 2022 | 265.40 | 261.90 | 276.90 | 261.05 | 91308 | 1.74% |
| 07 Dec 2022 | 260.85 | 266.55 | 269.00 | 258.00 | 40055 | -2.16% |
| 06 Dec 2022 | 266.60 | 271.85 | 274.90 | 263.10 | 46127 | -1.64% |
| 05 Dec 2022 | 271.05 | 273.70 | 275.75 | 267.35 | 35624 | -0.62% |
| 02 Dec 2022 | 272.75 | 278.45 | 282.00 | 270.90 | 112249 | -1.61% |
| 01 Dec 2022 | 277.20 | 264.00 | 286.90 | 264.00 | 578919 | 5.68% |
| 30 Nov 2022 | 262.30 | 267.50 | 268.35 | 258.10 | 112358 | -1.67% |
| 29 Nov 2022 | 266.75 | 276.80 | 279.80 | 262.80 | 203332 | -4.27% |
| 28 Nov 2022 | 278.65 | 240.00 | 283.45 | 240.00 | 1191357 | 16.23% |
| 25 Nov 2022 | 239.75 | 237.60 | 243.00 | 237.60 | 36863 | 0.46% |
| 24 Nov 2022 | 238.65 | 240.00 | 245.95 | 237.85 | 55490 | -0.56% |
| 23 Nov 2022 | 240.00 | 228.85 | 245.00 | 227.40 | 127445 | 5.80% |
| 22 Nov 2022 | 226.85 | 227.10 | 228.45 | 225.95 | 19969 | -0.11% |
| 21 Nov 2022 | 227.10 | 228.60 | 231.20 | 225.40 | 26829 | -0.68% |
| 18 Nov 2022 | 228.65 | 233.40 | 235.85 | 227.15 | 42115 | -2.04% |
| 17 Nov 2022 | 233.40 | 237.20 | 239.45 | 231.70 | 31510 | -1.41% |
| 16 Nov 2022 | 236.75 | 234.00 | 240.25 | 234.00 | 30321 | 0.42% |
| 15 Nov 2022 | 235.75 | 237.00 | 238.35 | 234.75 | 32028 | -0.53% |
| 14 Nov 2022 | 237.00 | 239.85 | 241.00 | 236.00 | 34636 | -1.17% |
| 11 Nov 2022 | 239.80 | 239.45 | 246.35 | 237.05 | 78562 | 1.29% |
| 10 Nov 2022 | 236.75 | 244.80 | 244.80 | 236.10 | 34015 | -1.93% |
| 09 Nov 2022 | 241.40 | 251.00 | 251.00 | 240.00 | 108307 | -4.17% |
| 07 Nov 2022 | 251.90 | 250.10 | 255.00 | 235.00 | 250587 | 0.96% |
| 04 Nov 2022 | 249.50 | 245.00 | 253.25 | 245.00 | 39604 | 2.30% |
| 03 Nov 2022 | 243.90 | 250.00 | 253.90 | 242.55 | 65490 | -2.79% |
| 02 Nov 2022 | 250.90 | 253.55 | 255.00 | 249.75 | 32630 | -1.05% |
| 01 Nov 2022 | 253.55 | 245.60 | 254.80 | 245.60 | 49334 | 3.28% |
| 31 Oct 2022 | 245.50 | 251.80 | 253.90 | 244.00 | 79441 | -2.50% |
| 28 Oct 2022 | 251.80 | 254.20 | 255.05 | 250.00 | 39806 | -0.89% |
| 27 Oct 2022 | 254.05 | 260.80 | 261.95 | 253.20 | 34690 | -2.40% |
| 25 Oct 2022 | 260.30 | 256.80 | 264.30 | 255.55 | 27091 | 1.34% |
| 24 Oct 2022 | 256.85 | 256.85 | 258.35 | 255.05 | 10951 | 1.32% |
| 21 Oct 2022 | 253.50 | 257.00 | 262.25 | 252.60 | 53322 | -1.17% |
| 20 Oct 2022 | 256.50 | 254.00 | 260.80 | 253.80 | 82954 | 0.21% |
| 19 Oct 2022 | 255.95 | 256.45 | 261.90 | 255.00 | 30467 | -0.19% |
| 18 Oct 2022 | 256.45 | 256.95 | 258.90 | 254.20 | 47708 | 0.41% |
| 17 Oct 2022 | 255.40 | 257.50 | 262.00 | 253.80 | 43322 | -1.07% |
| 14 Oct 2022 | 258.15 | 260.50 | 270.00 | 256.75 | 63816 | 0.14% |
| 13 Oct 2022 | 257.80 | 260.30 | 263.55 | 255.80 | 26513 | -1.09% |
| 12 Oct 2022 | 260.65 | 263.70 | 265.00 | 255.85 | 35440 | -0.52% |
| 11 Oct 2022 | 262.00 | 268.70 | 270.15 | 261.05 | 28298 | -2.00% |
| 10 Oct 2022 | 267.35 | 262.50 | 270.00 | 261.00 | 42603 | -0.07% |
| 07 Oct 2022 | 267.55 | 265.00 | 270.80 | 261.05 | 75271 | 1.40% |
| 06 Oct 2022 | 263.85 | 264.95 | 272.10 | 262.80 | 91370 | 0.73% |
| 04 Oct 2022 | 261.95 | 264.00 | 268.00 | 259.70 | 59022 | 2.03% |
| 03 Oct 2022 | 256.75 | 260.60 | 264.80 | 254.20 | 58938 | -2.38% |
| 30 Sep 2022 | 263.00 | 263.00 | 264.00 | 257.00 | 30935 | 0.94% |
| 29 Sep 2022 | 260.55 | 261.55 | 266.60 | 260.00 | 27508 | 0.35% |
| 28 Sep 2022 | 259.65 | 260.20 | 264.50 | 258.00 | 34332 | -1.48% |
| 27 Sep 2022 | 263.55 | 264.00 | 279.00 | 258.50 | 60534 | 0.92% |
| 26 Sep 2022 | 261.15 | 271.90 | 271.90 | 260.00 | 73690 | -3.90% |
| 23 Sep 2022 | 271.75 | 283.00 | 283.50 | 269.25 | 88725 | -3.75% |
| 22 Sep 2022 | 282.35 | 270.50 | 287.00 | 270.50 | 121220 | 3.31% |
| 21 Sep 2022 | 273.30 | 279.15 | 283.55 | 271.65 | 68052 | -2.10% |
| 20 Sep 2022 | 279.15 | 276.30 | 283.50 | 276.30 | 51064 | 1.27% |
| 19 Sep 2022 | 275.65 | 274.95 | 279.15 | 271.70 | 77117 | 0.60% |
| 16 Sep 2022 | 274.00 | 282.15 | 283.75 | 271.50 | 84251 | -2.91% |
| 15 Sep 2022 | 282.20 | 292.40 | 293.85 | 281.10 | 147273 | -2.91% |
| 14 Sep 2022 | 290.65 | 292.00 | 298.70 | 289.30 | 122229 | -3.04% |
| 13 Sep 2022 | 299.75 | 298.00 | 307.65 | 298.00 | 159347 | 0.86% |
| 12 Sep 2022 | 297.20 | 296.30 | 304.75 | 295.80 | 151006 | 0.95% |
| 09 Sep 2022 | 294.40 | 301.70 | 301.70 | 291.95 | 75011 | -1.49% |
| 08 Sep 2022 | 298.85 | 299.70 | 305.00 | 297.65 | 130580 | 0.54% |
| 07 Sep 2022 | 297.25 | 292.65 | 300.50 | 291.20 | 113993 | 1.21% |
| 06 Sep 2022 | 293.70 | 298.00 | 301.60 | 291.75 | 96912 | -0.81% |
| 05 Sep 2022 | 296.10 | 297.25 | 305.20 | 294.20 | 146092 | 0.63% |
| 02 Sep 2022 | 294.25 | 300.00 | 313.20 | 292.30 | 503886 | 0.55% |
| 01 Sep 2022 | 292.65 | 291.40 | 299.90 | 286.60 | 64643 | 0.09% |
| 30 Aug 2022 | 292.40 | 292.05 | 295.50 | 290.80 | 86051 | 1.23% |
| 29 Aug 2022 | 288.85 | 277.95 | 298.00 | 273.35 | 231706 | 1.37% |
| 26 Aug 2022 | 284.95 | 283.70 | 287.50 | 282.00 | 97790 | 1.10% |
| 25 Aug 2022 | 281.85 | 282.50 | 289.00 | 278.00 | 132223 | 0.61% |
| 24 Aug 2022 | 280.15 | 270.50 | 284.00 | 270.50 | 102057 | 3.11% |
| 23 Aug 2022 | 271.70 | 265.05 | 279.00 | 265.05 | 166363 | 0.85% |
| 22 Aug 2022 | 269.40 | 275.00 | 279.80 | 267.55 | 53302 | -3.32% |
| 19 Aug 2022 | 278.65 | 279.15 | 284.00 | 276.00 | 90729 | -0.18% |
| 18 Aug 2022 | 279.15 | 268.90 | 284.50 | 266.60 | 253904 | 4.71% |
| 17 Aug 2022 | 266.60 | 264.60 | 269.95 | 261.50 | 102753 | 1.62% |
| 16 Aug 2022 | 262.35 | 270.00 | 271.25 | 259.30 | 112929 | -2.33% |
| 12 Aug 2022 | 268.60 | 275.60 | 275.60 | 267.20 | 65249 | -1.67% |
| 11 Aug 2022 | 273.15 | 275.00 | 277.65 | 271.20 | 54717 | 0.59% |
| 10 Aug 2022 | 271.55 | 277.00 | 278.70 | 270.35 | 46376 | -1.56% |
| 08 Aug 2022 | 275.85 | 276.85 | 279.00 | 273.10 | 66185 | 0.55% |
| 05 Aug 2022 | 274.35 | 273.35 | 277.40 | 273.35 | 75529 | -0.67% |
| 04 Aug 2022 | 276.20 | 276.00 | 282.00 | 273.25 | 95927 | -0.63% |
| 03 Aug 2022 | 277.95 | 285.00 | 285.00 | 276.00 | 79757 | -1.94% |
| 02 Aug 2022 | 283.45 | 281.45 | 286.00 | 278.50 | 84952 | 0.71% |
| 01 Aug 2022 | 281.45 | 279.00 | 284.45 | 276.60 | 108991 | 1.19% |
| 29 Jul 2022 | 278.15 | 281.00 | 282.60 | 276.45 | 90937 | -0.27% |
| 28 Jul 2022 | 278.90 | 279.00 | 282.15 | 276.05 | 136702 | 0.50% |
| 27 Jul 2022 | 277.50 | 276.25 | 283.60 | 271.85 | 212842 | 0.49% |
| 26 Jul 2022 | 276.15 | 311.90 | 314.65 | 269.25 | 916486 | -11.08% |
| 25 Jul 2022 | 310.55 | 311.40 | 316.65 | 303.50 | 260784 | 0.06% |
| 22 Jul 2022 | 310.35 | 311.10 | 318.80 | 306.25 | 212092 | 0.08% |
| 21 Jul 2022 | 310.10 | 313.80 | 321.95 | 308.10 | 467071 | -1.63% |
| 20 Jul 2022 | 315.25 | 286.60 | 336.20 | 286.05 | 1911177 | 10.98% |
| 19 Jul 2022 | 284.05 | 283.90 | 289.00 | 282.60 | 39799 | -0.11% |
| 18 Jul 2022 | 284.35 | 282.00 | 290.00 | 278.05 | 129802 | 1.16% |
| 15 Jul 2022 | 281.10 | 278.00 | 286.35 | 278.00 | 72324 | 1.26% |
| 14 Jul 2022 | 277.60 | 277.75 | 280.00 | 268.50 | 70335 | 0.71% |
| 13 Jul 2022 | 275.65 | 289.00 | 289.20 | 273.00 | 117715 | -4.00% |
| 12 Jul 2022 | 287.15 | 286.00 | 296.25 | 284.80 | 171727 | -0.74% |
| 11 Jul 2022 | 289.30 | 286.60 | 294.50 | 282.95 | 93207 | 0.77% |
| 08 Jul 2022 | 287.10 | 280.65 | 298.45 | 279.80 | 202731 | 3.07% |
| 07 Jul 2022 | 278.55 | 280.00 | 287.00 | 273.40 | 75720 | 0.05% |
| 06 Jul 2022 | 278.40 | 277.00 | 287.40 | 272.75 | 80927 | 0.49% |
| 05 Jul 2022 | 277.05 | 284.60 | 287.95 | 274.80 | 76020 | -2.05% |
| 04 Jul 2022 | 282.85 | 278.60 | 291.05 | 275.85 | 107440 | 2.00% |
| 01 Jul 2022 | 277.30 | 283.35 | 284.20 | 270.50 | 72203 | -1.25% |
| 30 Jun 2022 | 280.80 | 287.00 | 294.30 | 276.55 | 50946 | -1.96% |
| 29 Jun 2022 | 286.40 | 292.90 | 297.15 | 284.30 | 79359 | -2.77% |
| 28 Jun 2022 | 294.55 | 294.00 | 304.05 | 292.00 | 81232 | -0.51% |
| 27 Jun 2022 | 296.05 | 298.00 | 302.70 | 293.50 | 88402 | 0.78% |
| 24 Jun 2022 | 293.75 | 298.10 | 309.00 | 286.50 | 190933 | -0.29% |
| 23 Jun 2022 | 294.60 | 298.05 | 310.00 | 291.05 | 268402 | -2.98% |
| 22 Jun 2022 | 303.65 | 297.00 | 312.90 | 287.25 | 1495615 | 3.83% |
| 21 Jun 2022 | 292.45 | 250.00 | 295.50 | 249.30 | 535842 | 18.76% |
| 20 Jun 2022 | 246.25 | 281.00 | 282.75 | 240.50 | 228499 | -13.28% |
| 17 Jun 2022 | 283.95 | 287.00 | 290.20 | 276.10 | 509393 | -2.56% |
| 16 Jun 2022 | 291.40 | 288.00 | 307.90 | 281.40 | 3789688 | 8.03% |
| 15 Jun 2022 | 269.75 | 228.00 | 269.75 | 225.05 | 730703 | 20.00% |
| 14 Jun 2022 | 224.80 | 228.80 | 232.65 | 222.95 | 48227 | -1.45% |
| 13 Jun 2022 | 228.10 | 231.15 | 235.85 | 226.25 | 36369 | -4.10% |
| 10 Jun 2022 | 237.85 | 242.00 | 242.80 | 230.00 | 80062 | -2.54% |
| 09 Jun 2022 | 244.05 | 246.00 | 249.95 | 241.00 | 78180 | -1.63% |
| 08 Jun 2022 | 248.10 | 252.90 | 253.45 | 246.85 | 16589 | -1.19% |
| 07 Jun 2022 | 251.10 | 251.00 | 255.40 | 249.60 | 26180 | -1.41% |
| 06 Jun 2022 | 254.70 | 255.00 | 259.20 | 250.00 | 30056 | -1.03% |
| 03 Jun 2022 | 257.35 | 260.95 | 269.00 | 255.00 | 73477 | -0.37% |
| 02 Jun 2022 | 258.30 | 257.50 | 261.45 | 254.75 | 29143 | 0.41% |
| 01 Jun 2022 | 257.25 | 254.30 | 260.20 | 252.35 | 59501 | 1.94% |
| 31 May 2022 | 252.35 | 255.70 | 255.70 | 246.35 | 54884 | 0.12% |
| 30 May 2022 | 252.05 | 243.20 | 254.80 | 243.20 | 96918 | 5.31% |
| 27 May 2022 | 239.35 | 233.20 | 250.00 | 233.20 | 87462 | 2.70% |
| 26 May 2022 | 233.05 | 242.00 | 242.00 | 222.55 | 102442 | -1.35% |
| 25 May 2022 | 236.25 | 244.70 | 247.90 | 232.25 | 82088 | -3.45% |
| 24 May 2022 | 244.70 | 254.70 | 257.75 | 240.75 | 229920 | -4.26% |
| 23 May 2022 | 255.60 | 260.00 | 268.20 | 253.55 | 118626 | -4.29% |
| 20 May 2022 | 267.05 | 252.00 | 272.00 | 249.35 | 157888 | 7.90% |
| 19 May 2022 | 247.50 | 258.70 | 266.10 | 241.00 | 243366 | -7.08% |
| 18 May 2022 | 266.35 | 270.00 | 273.75 | 265.00 | 81486 | -1.00% |
| 17 May 2022 | 269.05 | 265.00 | 279.20 | 251.35 | 160797 | 10.13% |
| 16 May 2022 | 244.30 | 250.00 | 255.15 | 242.00 | 66583 | -1.67% |
| 13 May 2022 | 248.45 | 242.75 | 253.95 | 242.75 | 75708 | 2.64% |
| 12 May 2022 | 242.05 | 240.00 | 251.50 | 233.15 | 110782 | -1.26% |
| 11 May 2022 | 245.15 | 266.40 | 271.80 | 238.25 | 195179 | -5.48% |
| 10 May 2022 | 259.35 | 285.00 | 289.65 | 252.80 | 160076 | -8.60% |
| 09 May 2022 | 283.75 | 285.30 | 288.75 | 276.95 | 53762 | -0.70% |
| 06 May 2022 | 285.75 | 285.00 | 290.00 | 271.50 | 69482 | -1.62% |
| 05 May 2022 | 290.45 | 293.00 | 305.00 | 287.00 | 44208 | 0.19% |
| 04 May 2022 | 289.90 | 304.90 | 307.95 | 285.00 | 68728 | -4.21% |
| 02 May 2022 | 302.65 | 305.00 | 306.80 | 298.00 | 60699 | -2.54% |
| 29 Apr 2022 | 310.55 | 317.90 | 321.80 | 308.05 | 52441 | -1.48% |
| 28 Apr 2022 | 315.20 | 321.75 | 326.50 | 310.50 | 46178 | -2.01% |
| 27 Apr 2022 | 321.65 | 325.00 | 325.95 | 317.60 | 29899 | -2.13% |
| 26 Apr 2022 | 328.65 | 325.90 | 339.45 | 321.85 | 67705 | 2.48% |
| 25 Apr 2022 | 320.70 | 316.00 | 328.75 | 315.20 | 68723 | -1.09% |
| 22 Apr 2022 | 324.25 | 325.00 | 330.90 | 321.30 | 62542 | -1.85% |
| 21 Apr 2022 | 330.35 | 332.00 | 336.95 | 325.10 | 54000 | 0.52% |
| 20 Apr 2022 | 328.65 | 321.00 | 334.00 | 321.00 | 46560 | 1.50% |
| 19 Apr 2022 | 323.80 | 333.00 | 342.00 | 317.00 | 95463 | -1.18% |
| 18 Apr 2022 | 327.65 | 343.00 | 344.00 | 323.00 | 123822 | -5.45% |
| 13 Apr 2022 | 346.55 | 337.35 | 354.40 | 337.35 | 89113 | 2.73% |
| 12 Apr 2022 | 337.35 | 350.00 | 350.00 | 331.00 | 105418 | -4.19% |
| 11 Apr 2022 | 352.10 | 363.00 | 367.00 | 350.00 | 117016 | -3.04% |
| 08 Apr 2022 | 363.15 | 364.00 | 371.00 | 357.20 | 380809 | 1.62% |
| 07 Apr 2022 | 357.35 | 324.05 | 375.00 | 323.50 | 1221579 | 11.17% |
| 06 Apr 2022 | 321.45 | 310.00 | 327.00 | 306.50 | 228751 | 3.44% |
| 05 Apr 2022 | 310.75 | 300.55 | 312.70 | 300.00 | 236104 | 4.23% |
| 04 Apr 2022 | 298.15 | 287.95 | 307.90 | 285.00 | 367550 | 6.03% |
| 01 Apr 2022 | 281.20 | 265.00 | 285.00 | 265.00 | 193135 | 6.41% |
| 31 Mar 2022 | 264.25 | 270.00 | 273.00 | 262.60 | 133736 | -0.41% |
| 30 Mar 2022 | 265.35 | 270.25 | 280.00 | 264.00 | 168584 | 0.36% |
| 29 Mar 2022 | 264.40 | 277.85 | 277.85 | 262.00 | 210421 | -2.97% |
| 28 Mar 2022 | 272.50 | 282.90 | 282.90 | 270.00 | 135134 | -3.27% |
| 25 Mar 2022 | 281.70 | 287.75 | 289.95 | 280.05 | 86742 | -1.26% |
| 24 Mar 2022 | 285.30 | 287.00 | 288.95 | 284.10 | 107869 | -0.99% |
| 23 Mar 2022 | 288.15 | 296.00 | 297.70 | 286.00 | 162573 | -1.91% |
| 22 Mar 2022 | 293.75 | 297.00 | 298.80 | 292.45 | 70643 | -0.84% |
| 21 Mar 2022 | 296.25 | 298.45 | 302.00 | 294.35 | 136596 | 1.32% |
| 17 Mar 2022 | 292.40 | 297.00 | 298.20 | 291.10 | 174545 | 0.52% |
| 16 Mar 2022 | 290.90 | 297.55 | 299.70 | 289.00 | 136612 | -0.27% |
| 15 Mar 2022 | 291.70 | 298.00 | 302.90 | 290.00 | 141570 | -1.40% |
| 14 Mar 2022 | 295.85 | 300.00 | 302.90 | 293.45 | 66789 | -1.68% |
| 11 Mar 2022 | 300.90 | 310.00 | 312.65 | 298.00 | 197458 | -2.57% |
| 10 Mar 2022 | 308.85 | 316.00 | 317.00 | 304.90 | 138744 | 0.28% |
| 09 Mar 2022 | 308.00 | 299.00 | 322.55 | 297.90 | 292175 | 4.62% |
| 08 Mar 2022 | 294.40 | 283.50 | 298.00 | 283.50 | 119067 | 3.88% |
| 07 Mar 2022 | 283.40 | 284.00 | 290.95 | 281.40 | 105345 | -1.46% |
| 04 Mar 2022 | 287.60 | 292.50 | 298.00 | 285.00 | 94005 | -4.20% |
| 03 Mar 2022 | 300.20 | 300.00 | 308.70 | 297.00 | 145736 | 1.21% |
| 02 Mar 2022 | 296.60 | 292.00 | 302.05 | 292.00 | 83343 | -1.56% |
| 28 Feb 2022 | 301.30 | 300.00 | 304.40 | 290.00 | 92459 | -1.02% |
| 25 Feb 2022 | 304.40 | 280.20 | 309.45 | 280.20 | 247180 | 10.23% |
| 24 Feb 2022 | 276.15 | 299.00 | 303.05 | 274.65 | 315935 | -10.62% |
| 23 Feb 2022 | 308.95 | 315.00 | 322.55 | 308.00 | 155279 | -1.72% |
| 22 Feb 2022 | 314.35 | 315.00 | 324.30 | 310.00 | 115026 | -3.62% |
| 21 Feb 2022 | 326.15 | 334.50 | 335.00 | 324.00 | 97269 | -2.87% |
| 18 Feb 2022 | 335.80 | 347.95 | 351.80 | 332.35 | 90736 | -3.31% |
| 17 Feb 2022 | 347.30 | 357.90 | 358.45 | 343.10 | 120272 | -1.50% |
| 16 Feb 2022 | 352.60 | 335.00 | 373.40 | 335.00 | 539419 | 6.09% |
| 15 Feb 2022 | 332.35 | 358.00 | 358.00 | 310.20 | 323252 | -2.51% |
| 14 Feb 2022 | 340.90 | 359.00 | 367.45 | 337.20 | 242308 | -11.59% |
| 11 Feb 2022 | 385.60 | 393.00 | 397.00 | 383.30 | 65009 | -2.97% |
| 10 Feb 2022 | 397.40 | 404.00 | 404.00 | 395.20 | 35596 | -0.70% |
| 09 Feb 2022 | 400.20 | 396.60 | 406.25 | 395.05 | 38385 | 1.46% |
| 08 Feb 2022 | 394.45 | 400.60 | 401.95 | 383.15 | 55264 | -1.04% |
| 07 Feb 2022 | 398.60 | 402.40 | 407.95 | 396.00 | 41523 | -1.12% |
| 04 Feb 2022 | 403.10 | 404.50 | 407.95 | 400.25 | 43533 | 0.45% |
| 03 Feb 2022 | 401.30 | 417.00 | 419.95 | 398.00 | 190245 | -3.81% |
| 02 Feb 2022 | 417.20 | 412.20 | 422.40 | 409.45 | 59199 | 2.17% |
| 01 Feb 2022 | 408.35 | 409.00 | 411.00 | 400.90 | 49561 | 0.54% |
| 31 Jan 2022 | 406.15 | 405.30 | 416.40 | 402.90 | 95377 | 1.64% |
| 28 Jan 2022 | 399.60 | 406.45 | 410.60 | 397.80 | 44643 | -0.97% |
| 27 Jan 2022 | 403.50 | 404.95 | 410.20 | 398.60 | 43309 | -2.22% |
| 25 Jan 2022 | 412.65 | 400.00 | 422.05 | 386.00 | 89493 | 2.39% |
| 24 Jan 2022 | 403.00 | 419.10 | 424.75 | 393.35 | 112888 | -3.86% |
| 21 Jan 2022 | 419.20 | 428.40 | 428.40 | 410.00 | 67775 | -2.43% |
| 20 Jan 2022 | 429.65 | 434.55 | 436.55 | 428.00 | 59377 | -1.13% |
| 19 Jan 2022 | 434.55 | 439.30 | 442.05 | 432.25 | 72302 | -0.62% |
| 18 Jan 2022 | 437.25 | 445.60 | 449.05 | 434.30 | 79117 | -1.26% |
| 17 Jan 2022 | 442.85 | 451.00 | 452.90 | 441.05 | 75400 | -1.47% |
| 14 Jan 2022 | 449.45 | 443.95 | 458.50 | 442.00 | 117872 | 0.71% |
| 13 Jan 2022 | 446.30 | 447.95 | 453.55 | 442.05 | 101175 | 0.34% |
| 12 Jan 2022 | 444.80 | 442.00 | 455.00 | 442.00 | 70894 | 0.32% |
| 11 Jan 2022 | 443.40 | 442.00 | 445.70 | 440.00 | 86370 | 0.60% |
| 10 Jan 2022 | 440.75 | 454.70 | 454.70 | 439.50 | 133384 | -1.95% |
| 07 Jan 2022 | 449.50 | 459.90 | 473.35 | 448.00 | 167171 | -1.47% |
| 06 Jan 2022 | 456.20 | 452.00 | 464.45 | 450.00 | 83474 | 0.53% |
| 05 Jan 2022 | 453.80 | 457.25 | 466.00 | 449.00 | 84409 | -0.75% |
| 04 Jan 2022 | 457.25 | 470.50 | 474.00 | 454.20 | 117331 | -2.82% |
| 03 Jan 2022 | 470.50 | 475.00 | 483.65 | 465.80 | 110124 | -0.51% |
| 31 Dec 2021 | 472.90 | 480.00 | 487.95 | 469.10 | 85807 | -0.93% |
| 30 Dec 2021 | 477.35 | 474.00 | 499.80 | 471.15 | 380694 | 1.48% |
| 29 Dec 2021 | 470.40 | 486.00 | 489.80 | 468.00 | 180055 | -2.61% |
| 28 Dec 2021 | 483.00 | 457.55 | 490.30 | 457.35 | 295285 | 6.01% |
| 27 Dec 2021 | 455.60 | 465.00 | 468.00 | 450.00 | 57525 | -1.68% |
| 24 Dec 2021 | 463.40 | 466.00 | 480.00 | 461.00 | 150196 | -0.14% |
| 23 Dec 2021 | 464.05 | 462.55 | 475.00 | 454.00 | 117055 | 1.14% |
| 22 Dec 2021 | 458.80 | 472.90 | 480.00 | 455.00 | 144204 | -0.91% |
| 21 Dec 2021 | 463.00 | 418.55 | 483.70 | 418.55 | 718511 | 10.12% |
| 20 Dec 2021 | 420.45 | 415.05 | 431.75 | 415.00 | 75684 | -3.02% |
| 17 Dec 2021 | 433.55 | 460.00 | 465.05 | 428.35 | 127087 | -4.83% |
| 16 Dec 2021 | 455.55 | 459.10 | 478.15 | 452.95 | 98952 | -0.72% |
| 15 Dec 2021 | 458.85 | 466.00 | 470.85 | 454.00 | 32285 | -1.21% |
| 14 Dec 2021 | 464.45 | 471.80 | 477.50 | 461.00 | 51635 | -1.99% |
| 13 Dec 2021 | 473.90 | 478.00 | 490.00 | 471.45 | 96439 | -0.21% |
| 10 Dec 2021 | 474.90 | 447.10 | 496.00 | 447.10 | 474220 | 6.28% |
| 09 Dec 2021 | 446.85 | 456.00 | 458.80 | 443.10 | 73620 | -2.00% |
| 08 Dec 2021 | 455.95 | 459.00 | 467.95 | 450.05 | 99671 | 0.11% |
| 07 Dec 2021 | 455.45 | 475.00 | 484.40 | 450.00 | 285414 | -4.13% |
| 06 Dec 2021 | 475.05 | 485.00 | 507.70 | 465.00 | 1217766 | 0.99% |
| 03 Dec 2021 | 470.40 | 402.00 | 470.40 | 400.00 | 1251929 | 20.00% |
| 02 Dec 2021 | 392.00 | 377.95 | 398.00 | 371.90 | 65757 | 4.63% |
| 01 Dec 2021 | 374.65 | 380.65 | 383.00 | 373.55 | 43975 | -1.58% |
| 30 Nov 2021 | 380.65 | 371.95 | 384.25 | 371.95 | 43772 | 2.78% |
| 29 Nov 2021 | 370.35 | 382.00 | 383.95 | 367.00 | 100341 | -5.51% |
| 26 Nov 2021 | 391.95 | 390.00 | 397.60 | 381.00 | 61388 | -0.33% |
| 25 Nov 2021 | 393.25 | 393.00 | 395.00 | 388.15 | 52656 | 1.56% |
| 24 Nov 2021 | 387.20 | 393.00 | 401.30 | 385.00 | 52198 | -0.46% |
| 23 Nov 2021 | 389.00 | 383.50 | 393.50 | 374.90 | 55953 | 1.53% |
| 22 Nov 2021 | 383.15 | 401.00 | 405.45 | 377.00 | 74381 | -4.37% |
| 18 Nov 2021 | 400.65 | 410.00 | 414.00 | 396.40 | 52513 | -2.38% |
| 17 Nov 2021 | 410.40 | 400.00 | 422.40 | 400.00 | 318397 | 4.16% |
| 16 Nov 2021 | 394.00 | 392.55 | 401.60 | 392.00 | 53017 | 0.37% |
| 15 Nov 2021 | 392.55 | 402.00 | 402.00 | 389.20 | 62362 | -1.75% |
| 12 Nov 2021 | 399.55 | 405.35 | 410.40 | 397.90 | 52757 | -1.43% |
| 11 Nov 2021 | 405.35 | 410.30 | 415.45 | 402.60 | 66969 | -1.21% |
| 10 Nov 2021 | 410.30 | 405.00 | 414.95 | 401.45 | 117308 | 1.75% |
| 09 Nov 2021 | 403.25 | 397.00 | 409.20 | 380.00 | 226288 | 1.79% |
| 08 Nov 2021 | 396.15 | 406.00 | 406.95 | 395.00 | 83084 | -1.93% |
| 04 Nov 2021 | 403.95 | 394.90 | 406.00 | 394.90 | 41243 | 3.14% |
| 03 Nov 2021 | 391.65 | 399.65 | 403.60 | 369.40 | 315510 | -2.00% |
| 02 Nov 2021 | 399.65 | 399.90 | 404.95 | 395.60 | 78238 | 0.50% |
| 01 Nov 2021 | 397.65 | 418.70 | 421.35 | 395.25 | 140618 | -3.97% |
| 29 Oct 2021 | 414.10 | 415.00 | 422.05 | 407.45 | 123515 | -0.06% |
| 28 Oct 2021 | 414.35 | 424.00 | 428.00 | 408.20 | 272666 | -7.40% |
| 27 Oct 2021 | 447.45 | 458.00 | 458.00 | 444.00 | 154734 | -1.33% |
| 26 Oct 2021 | 453.50 | 447.20 | 456.50 | 447.20 | 69982 | 1.45% |
| 25 Oct 2021 | 447.00 | 469.00 | 469.00 | 444.50 | 88061 | -1.70% |
| 22 Oct 2021 | 454.75 | 460.60 | 465.80 | 452.25 | 53770 | -0.85% |
| 21 Oct 2021 | 458.65 | 464.50 | 469.50 | 454.00 | 53041 | -1.23% |
| 20 Oct 2021 | 464.35 | 479.25 | 479.25 | 460.55 | 72932 | -1.53% |
| 19 Oct 2021 | 471.55 | 479.90 | 482.95 | 470.95 | 129953 | -0.73% |
| 18 Oct 2021 | 475.00 | 475.45 | 484.00 | 472.50 | 189571 | 0.62% |
| 14 Oct 2021 | 472.05 | 476.90 | 493.95 | 465.00 | 274631 | 0.36% |
| 13 Oct 2021 | 470.35 | 479.95 | 484.25 | 468.60 | 282525 | -1.25% |
| 12 Oct 2021 | 476.30 | 481.00 | 483.30 | 475.05 | 213131 | -0.80% |
| 11 Oct 2021 | 480.15 | 481.00 | 486.80 | 477.25 | 51885 | 0.24% |
| 08 Oct 2021 | 479.00 | 479.60 | 484.90 | 473.00 | 85558 | 0.62% |
| 07 Oct 2021 | 476.05 | 486.00 | 494.75 | 473.00 | 131638 | -1.97% |
| 06 Oct 2021 | 485.60 | 487.00 | 498.00 | 483.00 | 77992 | 0.12% |
| 05 Oct 2021 | 485.00 | 482.00 | 489.20 | 480.05 | 41551 | 0.38% |
| 04 Oct 2021 | 483.15 | 486.25 | 490.50 | 482.00 | 47074 | 0.09% |
| 01 Oct 2021 | 482.70 | 479.90 | 488.90 | 476.85 | 51354 | 0.55% |
| 30 Sep 2021 | 480.05 | 483.60 | 489.90 | 475.05 | 50422 | -0.34% |
| 29 Sep 2021 | 481.70 | 491.00 | 491.00 | 477.50 | 53837 | -0.91% |
| 28 Sep 2021 | 486.10 | 494.80 | 496.30 | 477.00 | 74597 | -1.34% |
| 27 Sep 2021 | 492.70 | 490.55 | 499.00 | 487.05 | 69356 | -0.05% |
| 24 Sep 2021 | 492.95 | 504.90 | 519.00 | 491.95 | 159804 | -1.09% |
| 23 Sep 2021 | 498.40 | 494.00 | 509.95 | 491.30 | 120368 | 2.48% |
| 22 Sep 2021 | 486.35 | 483.50 | 496.75 | 483.50 | 75037 | 0.78% |
| 21 Sep 2021 | 482.60 | 492.40 | 492.40 | 475.10 | 83394 | -0.82% |
| 20 Sep 2021 | 486.60 | 492.80 | 508.40 | 482.40 | 101708 | -3.61% |
| 17 Sep 2021 | 504.85 | 505.70 | 510.00 | 487.40 | 196487 | -0.37% |
| 16 Sep 2021 | 506.75 | 514.40 | 520.00 | 500.25 | 271138 | -0.59% |
| 15 Sep 2021 | 509.75 | 466.45 | 526.70 | 463.10 | 1048793 | 10.31% |
| 14 Sep 2021 | 462.10 | 465.50 | 466.95 | 458.15 | 80977 | 0.06% |
| 13 Sep 2021 | 461.80 | 463.00 | 469.20 | 458.05 | 105360 | 0.14% |
| 09 Sep 2021 | 461.15 | 462.80 | 466.00 | 454.65 | 60853 | 0.30% |
| 08 Sep 2021 | 459.75 | 464.15 | 467.80 | 458.00 | 74839 | -0.95% |
| 07 Sep 2021 | 464.15 | 476.50 | 481.40 | 461.30 | 64544 | -2.22% |
| 06 Sep 2021 | 474.70 | 464.80 | 485.00 | 460.00 | 213881 | 2.95% |
| 03 Sep 2021 | 461.10 | 461.10 | 472.00 | 454.35 | 91569 | -0.36% |
| 02 Sep 2021 | 462.75 | 459.90 | 468.25 | 453.90 | 102186 | 1.54% |
| 01 Sep 2021 | 455.75 | 457.00 | 484.35 | 451.80 | 375842 | 0.60% |
| 31 Aug 2021 | 453.05 | 455.55 | 466.00 | 451.00 | 99602 | -1.16% |
| 30 Aug 2021 | 458.35 | 458.00 | 465.00 | 452.45 | 64811 | 1.53% |
| 27 Aug 2021 | 451.45 | 446.00 | 456.95 | 446.00 | 84866 | 0.79% |
| 26 Aug 2021 | 447.90 | 479.55 | 483.10 | 444.05 | 270001 | -5.99% |
| 25 Aug 2021 | 476.45 | 479.75 | 485.00 | 470.00 | 64709 | 0.28% |
| 24 Aug 2021 | 475.10 | 446.00 | 479.95 | 445.30 | 139231 | 6.61% |
| 23 Aug 2021 | 445.65 | 461.00 | 464.85 | 430.95 | 313881 | -3.34% |
| 20 Aug 2021 | 461.05 | 490.00 | 501.90 | 449.20 | 307250 | -5.95% |
| 18 Aug 2021 | 490.20 | 479.00 | 499.00 | 470.25 | 254142 | 5.13% |
| 17 Aug 2021 | 466.30 | 473.00 | 490.30 | 450.00 | 246946 | -1.13% |
| 16 Aug 2021 | 471.65 | 474.00 | 480.30 | 470.00 | 86804 | -0.42% |
| 13 Aug 2021 | 473.65 | 484.00 | 486.95 | 470.05 | 241997 | -1.18% |
| 12 Aug 2021 | 479.30 | 488.00 | 496.50 | 473.90 | 241826 | -1.66% |
| 11 Aug 2021 | 487.40 | 491.15 | 492.45 | 468.05 | 130572 | -0.18% |
| 10 Aug 2021 | 488.30 | 502.40 | 506.90 | 486.00 | 118136 | -2.24% |
| 09 Aug 2021 | 499.50 | 517.00 | 519.55 | 482.00 | 216033 | -3.38% |
| 06 Aug 2021 | 517.00 | 520.00 | 523.00 | 515.80 | 61750 | 0.07% |
| 05 Aug 2021 | 516.65 | 518.00 | 527.85 | 515.00 | 148943 | -0.08% |
| 04 Aug 2021 | 517.05 | 525.00 | 525.00 | 515.00 | 132189 | -0.53% |
| 03 Aug 2021 | 519.80 | 533.00 | 533.00 | 515.10 | 196947 | -0.80% |
| 02 Aug 2021 | 524.00 | 532.25 | 541.15 | 521.75 | 194392 | -1.48% |
| 30 Jul 2021 | 531.85 | 548.00 | 549.70 | 516.55 | 415444 | -3.20% |
| 29 Jul 2021 | 549.45 | 531.35 | 579.00 | 531.35 | 706687 | -11.56% |
| 28 Jul 2021 | 621.25 | 635.20 | 640.00 | 610.65 | 135513 | -2.25% |
| 27 Jul 2021 | 635.55 | 650.00 | 657.75 | 625.65 | 139664 | -0.91% |
| 26 Jul 2021 | 641.40 | 633.00 | 646.00 | 625.25 | 179592 | 2.25% |
| 23 Jul 2021 | 627.30 | 632.85 | 640.00 | 621.05 | 124525 | 0.02% |
| 22 Jul 2021 | 627.20 | 644.00 | 649.80 | 621.25 | 192063 | -1.52% |
| 20 Jul 2021 | 636.90 | 670.00 | 673.75 | 627.00 | 207260 | -4.03% |
| 19 Jul 2021 | 663.65 | 666.90 | 682.50 | 655.00 | 194767 | -0.54% |
| 16 Jul 2021 | 667.25 | 650.00 | 687.25 | 650.00 | 702091 | 2.79% |
| 15 Jul 2021 | 649.15 | 626.90 | 675.95 | 621.00 | 969283 | 4.41% |
| 14 Jul 2021 | 621.75 | 617.50 | 635.00 | 617.10 | 125234 | 0.87% |
| 13 Jul 2021 | 616.40 | 617.70 | 624.45 | 615.00 | 51867 | -0.12% |
| 12 Jul 2021 | 617.15 | 618.00 | 626.95 | 615.70 | 63668 | -0.17% |
| 09 Jul 2021 | 618.20 | 618.00 | 626.95 | 616.25 | 57412 | 0.04% |
| 08 Jul 2021 | 617.95 | 627.50 | 633.00 | 615.50 | 82619 | -1.55% |
| 07 Jul 2021 | 627.70 | 620.00 | 645.10 | 617.25 | 118417 | 0.86% |
| 06 Jul 2021 | 622.35 | 639.00 | 651.30 | 619.00 | 173016 | -2.18% |
| 05 Jul 2021 | 636.25 | 631.60 | 656.00 | 631.15 | 303650 | 1.50% |
| 02 Jul 2021 | 626.85 | 601.80 | 636.75 | 600.45 | 428671 | 4.89% |
| 01 Jul 2021 | 597.60 | 611.85 | 612.85 | 595.20 | 102533 | -1.78% |
| 30 Jun 2021 | 608.45 | 622.00 | 626.35 | 605.00 | 141015 | -1.11% |
| 29 Jun 2021 | 615.30 | 605.00 | 629.90 | 605.00 | 425754 | 2.71% |
| 28 Jun 2021 | 599.05 | 623.10 | 627.15 | 591.00 | 247176 | -3.98% |
| 25 Jun 2021 | 623.90 | 619.30 | 640.30 | 611.00 | 379375 | 1.55% |
| 24 Jun 2021 | 614.40 | 638.00 | 665.65 | 604.00 | 1048250 | -3.21% |
| 23 Jun 2021 | 634.75 | 535.10 | 646.60 | 535.10 | 2523324 | 15.49% |
| 22 Jun 2021 | 549.60 | 528.80 | 560.00 | 528.80 | 169871 | 4.70% |
| 21 Jun 2021 | 524.95 | 518.00 | 531.15 | 517.00 | 50813 | -0.29% |
| 18 Jun 2021 | 526.50 | 545.00 | 545.80 | 519.30 | 78450 | -1.74% |
| 17 Jun 2021 | 535.80 | 535.05 | 548.00 | 534.00 | 77735 | -1.34% |
| 16 Jun 2021 | 543.05 | 549.25 | 557.70 | 541.00 | 90779 | -0.40% |
| 15 Jun 2021 | 545.25 | 555.00 | 555.00 | 542.00 | 81208 | -1.34% |
| 14 Jun 2021 | 552.65 | 563.80 | 567.60 | 540.50 | 76875 | -1.22% |
| 11 Jun 2021 | 559.45 | 549.90 | 561.95 | 546.50 | 115594 | 2.44% |
| 10 Jun 2021 | 546.15 | 545.95 | 549.55 | 542.25 | 38571 | 0.80% |
| 09 Jun 2021 | 541.80 | 555.00 | 559.80 | 540.00 | 101380 | -1.96% |
| 08 Jun 2021 | 552.65 | 555.00 | 562.45 | 542.25 | 92294 | 0.00% |
| 07 Jun 2021 | 552.65 | 560.90 | 564.30 | 551.20 | 84295 | -0.71% |
| 04 Jun 2021 | 556.60 | 561.70 | 565.75 | 552.55 | 94675 | -0.12% |
| 03 Jun 2021 | 557.25 | 557.65 | 569.00 | 550.00 | 120874 | 1.27% |
| 02 Jun 2021 | 550.25 | 534.75 | 559.00 | 533.15 | 154952 | 3.21% |
| 01 Jun 2021 | 533.15 | 550.30 | 562.00 | 530.15 | 129635 | -3.82% |
| 31 May 2021 | 554.35 | 562.15 | 569.90 | 551.00 | 78836 | -1.71% |
| 28 May 2021 | 564.00 | 569.90 | 579.00 | 559.80 | 117973 | 0.23% |
| 27 May 2021 | 562.70 | 558.00 | 585.00 | 544.95 | 398553 | 0.92% |
| 26 May 2021 | 557.55 | 526.50 | 608.00 | 525.00 | 822207 | -2.66% |
| 25 May 2021 | 572.80 | 550.90 | 579.90 | 550.90 | 230755 | 3.76% |
| 24 May 2021 | 552.05 | 572.00 | 580.00 | 544.00 | 134822 | -2.42% |
| 21 May 2021 | 565.75 | 558.95 | 568.00 | 556.05 | 82438 | 2.23% |
| 20 May 2021 | 553.40 | 565.60 | 569.75 | 550.95 | 81778 | -1.37% |
| 19 May 2021 | 561.10 | 565.00 | 577.00 | 547.70 | 134569 | 0.35% |
| 18 May 2021 | 559.15 | 528.20 | 564.00 | 528.00 | 256865 | 6.32% |
| 17 May 2021 | 525.90 | 510.25 | 540.00 | 509.80 | 232836 | 1.83% |
| 14 May 2021 | 516.45 | 521.70 | 523.00 | 505.70 | 99218 | 0.16% |
| 12 May 2021 | 515.65 | 521.00 | 524.00 | 514.00 | 65203 | -0.66% |
| 11 May 2021 | 519.10 | 514.00 | 525.10 | 510.05 | 122063 | 0.49% |
| 10 May 2021 | 516.55 | 512.00 | 522.95 | 510.05 | 112371 | 1.27% |
| 07 May 2021 | 510.05 | 508.00 | 518.95 | 506.65 | 135432 | 1.17% |
| 06 May 2021 | 504.15 | 518.95 | 518.95 | 495.10 | 291987 | -2.08% |
| 05 May 2021 | 514.85 | 521.00 | 524.00 | 507.50 | 81875 | 0.10% |
| 04 May 2021 | 514.35 | 497.40 | 531.70 | 496.50 | 289942 | 4.42% |
| 03 May 2021 | 492.60 | 482.00 | 497.30 | 474.25 | 163511 | 1.46% |
| 30 Apr 2021 | 485.50 | 483.60 | 490.00 | 478.65 | 90715 | -0.07% |
| 29 Apr 2021 | 485.85 | 495.70 | 498.40 | 474.00 | 157147 | -0.85% |
| 28 Apr 2021 | 490.00 | 507.00 | 512.35 | 488.10 | 149188 | -2.05% |
| 27 Apr 2021 | 500.25 | 504.40 | 508.00 | 498.10 | 56232 | -0.03% |
| 26 Apr 2021 | 500.40 | 512.70 | 523.05 | 498.50 | 117266 | -0.98% |
| 23 Apr 2021 | 505.35 | 504.00 | 524.15 | 497.35 | 117005 | 0.97% |
| 22 Apr 2021 | 500.50 | 511.00 | 511.00 | 494.05 | 82122 | -1.40% |
| 20 Apr 2021 | 507.60 | 501.00 | 518.00 | 499.60 | 163292 | 2.47% |
| 19 Apr 2021 | 495.35 | 499.00 | 499.00 | 459.30 | 497068 | -1.68% |
| 16 Apr 2021 | 503.80 | 525.10 | 534.00 | 500.10 | 381301 | -3.88% |
| 15 Apr 2021 | 524.15 | 550.55 | 558.95 | 518.00 | 219360 | -5.67% |
| 13 Apr 2021 | 555.65 | 546.00 | 567.35 | 543.00 | 172875 | 1.99% |
| 12 Apr 2021 | 544.80 | 580.00 | 582.00 | 542.00 | 119540 | -7.08% |
| 09 Apr 2021 | 586.30 | 592.00 | 603.00 | 583.05 | 133886 | -0.21% |
| 08 Apr 2021 | 587.55 | 582.60 | 607.30 | 570.30 | 406026 | 2.08% |
| 07 Apr 2021 | 575.55 | 563.55 | 590.00 | 560.05 | 224190 | 3.11% |
| 06 Apr 2021 | 558.20 | 574.00 | 577.00 | 554.40 | 73019 | -1.57% |
| 05 Apr 2021 | 567.10 | 563.50 | 578.00 | 553.30 | 204397 | -0.60% |
| 01 Apr 2021 | 570.50 | 533.80 | 594.00 | 533.05 | 341687 | 7.73% |
| 31 Mar 2021 | 529.55 | 547.00 | 564.80 | 525.10 | 71524 | -3.00% |
| 30 Mar 2021 | 545.90 | 529.00 | 551.60 | 529.00 | 77320 | 3.20% |
| 26 Mar 2021 | 528.95 | 541.10 | 556.50 | 511.70 | 326617 | -2.37% |
| 25 Mar 2021 | 541.80 | 571.00 | 576.00 | 525.10 | 167040 | -5.08% |
| 24 Mar 2021 | 570.80 | 576.00 | 582.85 | 565.65 | 62128 | -0.97% |
| 23 Mar 2021 | 576.40 | 571.80 | 587.65 | 571.80 | 45200 | -0.41% |
| 22 Mar 2021 | 578.80 | 584.55 | 585.20 | 568.00 | 72431 | 0.02% |
| 19 Mar 2021 | 578.70 | 575.35 | 585.00 | 555.00 | 111765 | -1.73% |
| 18 Mar 2021 | 588.90 | 601.90 | 604.00 | 570.05 | 106521 | -1.34% |
| 17 Mar 2021 | 596.90 | 611.65 | 618.00 | 595.10 | 110788 | -1.90% |
| 16 Mar 2021 | 608.45 | 594.00 | 621.70 | 590.45 | 366511 | 3.17% |
| 15 Mar 2021 | 589.75 | 599.70 | 599.70 | 583.00 | 64728 | -0.63% |
| 12 Mar 2021 | 593.50 | 583.70 | 614.00 | 577.25 | 175123 | 2.82% |
| 10 Mar 2021 | 577.20 | 574.00 | 587.60 | 570.90 | 66203 | 1.07% |
| 09 Mar 2021 | 571.10 | 576.30 | 587.50 | 563.10 | 54571 | -1.70% |
| 08 Mar 2021 | 581.00 | 585.30 | 594.90 | 574.05 | 64231 | -0.73% |
| 05 Mar 2021 | 585.30 | 591.10 | 595.00 | 580.00 | 56006 | -0.98% |
| 04 Mar 2021 | 591.10 | 594.00 | 608.00 | 590.00 | 65739 | -1.14% |
| 03 Mar 2021 | 597.90 | 598.55 | 615.95 | 595.30 | 72531 | 0.95% |
| 02 Mar 2021 | 592.30 | 585.65 | 611.95 | 585.65 | 107376 | 1.83% |
| 01 Mar 2021 | 581.65 | 585.10 | 591.00 | 570.00 | 96993 | -0.56% |
| 26 Feb 2021 | 584.95 | 600.00 | 601.05 | 580.65 | 108861 | -3.84% |
| 25 Feb 2021 | 608.30 | 625.25 | 627.70 | 603.25 | 98827 | -1.86% |
| 24 Feb 2021 | 619.80 | 635.00 | 645.45 | 608.05 | 177132 | -1.20% |
| 23 Feb 2021 | 627.35 | 556.45 | 646.75 | 556.45 | 673166 | 11.96% |
| 22 Feb 2021 | 560.35 | 574.00 | 578.95 | 557.00 | 61538 | -1.52% |
| 19 Feb 2021 | 569.00 | 584.95 | 591.50 | 562.25 | 131639 | -2.56% |
| 18 Feb 2021 | 583.95 | 591.00 | 598.70 | 581.20 | 74556 | -0.98% |
| 17 Feb 2021 | 589.70 | 585.00 | 605.50 | 582.25 | 142712 | -0.19% |
| 16 Feb 2021 | 590.80 | 615.00 | 620.00 | 580.55 | 190128 | -3.87% |
| 15 Feb 2021 | 614.60 | 620.00 | 629.00 | 611.00 | 140450 | -1.93% |
| 12 Feb 2021 | 626.70 | 640.55 | 645.20 | 624.00 | 57405 | -1.49% |
| 11 Feb 2021 | 636.20 | 626.00 | 645.00 | 620.95 | 82382 | 1.63% |
| 10 Feb 2021 | 626.00 | 643.85 | 643.85 | 623.20 | 70975 | -1.16% |
| 09 Feb 2021 | 633.35 | 648.00 | 653.95 | 628.00 | 117086 | -1.11% |
| 08 Feb 2021 | 640.45 | 645.00 | 649.00 | 634.80 | 208192 | 0.17% |
| 05 Feb 2021 | 639.35 | 653.70 | 664.00 | 630.05 | 120564 | -0.72% |
| 04 Feb 2021 | 644.00 | 675.00 | 684.90 | 640.70 | 163106 | -1.73% |
| 03 Feb 2021 | 655.35 | 644.90 | 664.90 | 641.10 | 104892 | 2.53% |
| 02 Feb 2021 | 639.15 | 660.95 | 675.95 | 633.00 | 126824 | -2.55% |
| 01 Feb 2021 | 655.90 | 646.00 | 668.00 | 632.60 | 81876 | 0.74% |
| 29 Jan 2021 | 651.10 | 650.00 | 664.55 | 643.00 | 76024 | 1.30% |
| 28 Jan 2021 | 642.75 | 634.15 | 656.00 | 624.85 | 69739 | 0.63% |
| 27 Jan 2021 | 638.75 | 637.50 | 671.45 | 623.40 | 182317 | 0.08% |
| 25 Jan 2021 | 638.25 | 676.00 | 676.00 | 627.25 | 134708 | -4.82% |
| 22 Jan 2021 | 670.55 | 687.00 | 687.00 | 661.10 | 94295 | -2.17% |
| 21 Jan 2021 | 685.40 | 696.70 | 698.85 | 680.10 | 85138 | -0.80% |
| 20 Jan 2021 | 690.95 | 697.00 | 712.00 | 686.45 | 92213 | -1.00% |
| 19 Jan 2021 | 697.90 | 685.05 | 710.00 | 685.05 | 65961 | 2.32% |
| 18 Jan 2021 | 682.05 | 712.00 | 712.00 | 642.20 | 142663 | -3.21% |
| 15 Jan 2021 | 704.65 | 705.00 | 714.95 | 697.10 | 80366 | 0.41% |
| 14 Jan 2021 | 701.75 | 724.80 | 733.60 | 699.25 | 159190 | -1.94% |
| 13 Jan 2021 | 715.60 | 753.90 | 757.65 | 691.05 | 255150 | -3.93% |
| 12 Jan 2021 | 744.90 | 753.90 | 765.50 | 741.15 | 155316 | -1.17% |
| 11 Jan 2021 | 753.70 | 725.00 | 785.00 | 708.90 | 510938 | 4.60% |
| 08 Jan 2021 | 720.55 | 740.00 | 740.00 | 717.00 | 109536 | -0.82% |
| 07 Jan 2021 | 726.50 | 735.00 | 747.00 | 720.10 | 202313 | 1.58% |
| 06 Jan 2021 | 715.20 | 738.00 | 756.90 | 696.00 | 663052 | -1.65% |
| 05 Jan 2021 | 727.20 | 660.00 | 727.20 | 646.20 | 1016442 | 10.00% |
| 04 Jan 2021 | 661.10 | 604.90 | 661.10 | 601.05 | 539222 | 10.00% |
| 01 Jan 2021 | 601.00 | 615.00 | 615.00 | 600.00 | 51155 | 0.21% |
| 31 Dec 2020 | 599.75 | 596.00 | 604.85 | 596.00 | 52514 | -0.01% |
| 30 Dec 2020 | 599.80 | 597.55 | 615.95 | 591.05 | 122988 | -0.02% |
| 29 Dec 2020 | 599.90 | 610.00 | 610.00 | 594.00 | 99763 | -0.59% |
| 28 Dec 2020 | 603.45 | 614.70 | 617.00 | 601.20 | 120241 | -0.86% |
| 24 Dec 2020 | 608.70 | 613.00 | 613.90 | 591.00 | 299282 | 0.93% |
| 23 Dec 2020 | 603.10 | 576.00 | 619.90 | 576.00 | 558430 | 6.36% |
| 22 Dec 2020 | 567.05 | 542.00 | 570.00 | 530.50 | 355945 | 5.47% |
| 21 Dec 2020 | 537.65 | 587.80 | 607.00 | 524.65 | 522868 | -7.76% |
| 18 Dec 2020 | 582.90 | 585.00 | 589.95 | 580.05 | 134920 | 0.63% |
| 17 Dec 2020 | 579.25 | 590.10 | 593.65 | 575.00 | 264510 | -1.70% |
| 16 Dec 2020 | 589.25 | 603.90 | 605.00 | 582.10 | 247564 | -1.56% |
| 15 Dec 2020 | 598.60 | 614.80 | 616.00 | 570.00 | 413295 | -1.28% |
| 14 Dec 2020 | 606.35 | 570.70 | 616.25 | 570.00 | 886565 | 7.16% |
| 11 Dec 2020 | 565.85 | 525.00 | 568.00 | 521.25 | 774746 | 9.58% |
| 10 Dec 2020 | 516.40 | 522.75 | 528.00 | 490.00 | 372556 | -0.63% |
| 09 Dec 2020 | 519.65 | 490.00 | 534.15 | 490.00 | 1004169 | 7.01% |
| 08 Dec 2020 | 485.60 | 492.95 | 498.30 | 480.00 | 162823 | -0.71% |
| 07 Dec 2020 | 489.05 | 495.00 | 508.70 | 473.85 | 416559 | 1.29% |
| 04 Dec 2020 | 482.80 | 463.70 | 482.80 | 459.50 | 487384 | 4.99% |
| 03 Dec 2020 | 459.85 | 461.65 | 472.00 | 457.70 | 202622 | -0.15% |
| 02 Dec 2020 | 460.55 | 475.40 | 478.80 | 455.10 | 343172 | -1.58% |
| 01 Dec 2020 | 467.95 | 445.00 | 467.95 | 442.00 | 368945 | 4.99% |
| 27 Nov 2020 | 445.70 | 449.00 | 450.00 | 442.00 | 132678 | 0.15% |
| 26 Nov 2020 | 445.05 | 448.00 | 453.75 | 440.70 | 136653 | -0.43% |
| 25 Nov 2020 | 446.95 | 452.95 | 456.20 | 441.00 | 190618 | -0.79% |
| 24 Nov 2020 | 450.50 | 449.70 | 454.25 | 446.05 | 119666 | 1.24% |
| 23 Nov 2020 | 445.00 | 438.00 | 452.00 | 431.00 | 183306 | 2.82% |
| 20 Nov 2020 | 432.80 | 439.00 | 444.90 | 426.05 | 110848 | -0.64% |
| 19 Nov 2020 | 435.60 | 445.00 | 454.25 | 431.95 | 131717 | -2.18% |
| 18 Nov 2020 | 445.30 | 454.70 | 461.00 | 442.15 | 133099 | -1.32% |
| 17 Nov 2020 | 451.25 | 460.00 | 465.00 | 448.00 | 189686 | -2.01% |
| 14 Nov 2020 | 460.50 | 466.90 | 467.40 | 458.10 | 47794 | -0.52% |
| 13 Nov 2020 | 462.90 | 449.00 | 472.05 | 441.60 | 447461 | 2.96% |
| 12 Nov 2020 | 449.60 | 454.70 | 457.90 | 436.55 | 137322 | -0.84% |
| 11 Nov 2020 | 453.40 | 466.10 | 469.90 | 451.85 | 133638 | -2.20% |
| 10 Nov 2020 | 463.60 | 461.70 | 470.80 | 441.05 | 301921 | 1.30% |
| 09 Nov 2020 | 457.65 | 455.00 | 459.00 | 450.00 | 208455 | 1.95% |
| 06 Nov 2020 | 448.90 | 452.00 | 462.00 | 440.00 | 274256 | 0.11% |
| 05 Nov 2020 | 448.40 | 429.70 | 449.85 | 410.80 | 321366 | 4.66% |
| 04 Nov 2020 | 428.45 | 459.90 | 468.40 | 426.10 | 470242 | -4.47% |
| 03 Nov 2020 | 448.50 | 475.00 | 478.50 | 441.15 | 299140 | -3.41% |
| 02 Nov 2020 | 464.35 | 462.60 | 480.85 | 462.00 | 147177 | -1.58% |
| 30 Oct 2020 | 471.80 | 473.00 | 485.00 | 470.00 | 99610 | -0.67% |
| 29 Oct 2020 | 475.00 | 467.55 | 488.20 | 462.40 | 179160 | -0.43% |
| 28 Oct 2020 | 477.05 | 486.40 | 486.40 | 470.55 | 133170 | -0.94% |
| 27 Oct 2020 | 481.60 | 472.40 | 490.00 | 460.55 | 268310 | 1.94% |
| 26 Oct 2020 | 472.45 | 480.00 | 492.00 | 466.35 | 346333 | -0.74% |
| 23 Oct 2020 | 475.95 | 452.75 | 475.95 | 441.00 | 582731 | 5.00% |
| 22 Oct 2020 | 453.30 | 473.00 | 476.80 | 449.00 | 380881 | -3.58% |
| 21 Oct 2020 | 470.15 | 491.50 | 500.00 | 466.50 | 419044 | -4.26% |
| 20 Oct 2020 | 491.05 | 511.00 | 514.95 | 484.00 | 287902 | -3.33% |
| 19 Oct 2020 | 507.95 | 528.40 | 532.70 | 504.00 | 300571 | -0.95% |
| 16 Oct 2020 | 512.80 | 500.00 | 514.80 | 485.55 | 407166 | 4.59% |
| 15 Oct 2020 | 490.30 | 502.00 | 531.50 | 487.00 | 549749 | -4.34% |
| 14 Oct 2020 | 512.55 | 528.40 | 534.90 | 490.00 | 762787 | -0.18% |
| 13 Oct 2020 | 513.45 | 507.80 | 513.45 | 492.00 | 441672 | 5.00% |
| 12 Oct 2020 | 489.00 | 475.00 | 489.00 | 466.00 | 562869 | 4.99% |
| 09 Oct 2020 | 465.75 | 465.60 | 490.90 | 465.60 | 1052928 | -4.97% |
| 08 Oct 2020 | 490.10 | 541.60 | 541.60 | 490.10 | 641364 | -4.99% |
| 07 Oct 2020 | 515.85 | 515.85 | 515.85 | 515.85 | 28963 | 5.00% |
| 06 Oct 2020 | 491.30 | 487.40 | 491.30 | 486.00 | 68814 | 4.99% |
| 05 Oct 2020 | 467.95 | 462.40 | 467.95 | 460.05 | 322859 | 4.99% |
| 01 Oct 2020 | 445.70 | 445.70 | 445.70 | 438.40 | 393065 | 4.99% |
| 30 Sep 2020 | 424.50 | 414.00 | 424.50 | 410.00 | 576335 | 5.00% |
| 29 Sep 2020 | 404.30 | 404.30 | 404.30 | 391.60 | 675789 | 5.00% |
| 28 Sep 2020 | 385.05 | 378.80 | 385.05 | 378.00 | 61541 | 4.99% |
| 25 Sep 2020 | 366.75 | 356.25 | 368.40 | 337.35 | 548611 | 4.52% |
| 24 Sep 2020 | 350.90 | 354.85 | 364.00 | 350.75 | 521819 | -4.96% |
| 23 Sep 2020 | 369.20 | 388.00 | 391.95 | 360.20 | 397149 | -1.61% |
| 22 Sep 2020 | 375.25 | 390.95 | 396.95 | 373.85 | 805794 | -4.64% |
| 21 Sep 2020 | 393.50 | 392.95 | 397.15 | 361.20 | 1638079 | 4.03% |
| 18 Sep 2020 | 378.25 | 378.25 | 378.25 | 378.25 | 115341 | 5.00% |
| 17 Sep 2020 | 360.25 | 350.40 | 360.25 | 345.00 | 592372 | 5.00% |
| 16 Sep 2020 | 343.10 | 330.00 | 345.05 | 328.00 | 941373 | 4.40% |
| 15 Sep 2020 | 328.65 | 328.65 | 328.65 | 328.65 | 31514 | 5.00% |
| 14 Sep 2020 | 313.00 | 304.80 | 313.00 | 304.80 | 142254 | 5.00% |
| 11 Sep 2020 | 298.10 | 288.00 | 298.10 | 281.05 | 447728 | 4.98% |
| 10 Sep 2020 | 283.95 | 290.30 | 299.70 | 278.20 | 331821 | -1.06% |
| 09 Sep 2020 | 287.00 | 292.00 | 300.00 | 282.60 | 836677 | -3.51% |
| 08 Sep 2020 | 297.45 | 297.00 | 301.60 | 288.00 | 954501 | 3.55% |
| 07 Sep 2020 | 287.25 | 280.00 | 287.25 | 276.35 | 418504 | 4.99% |
| 04 Sep 2020 | 273.60 | 260.00 | 275.00 | 255.00 | 608753 | 4.45% |
| 03 Sep 2020 | 261.95 | 258.40 | 261.95 | 257.90 | 38417 | 4.99% |
| 02 Sep 2020 | 249.50 | 242.65 | 249.50 | 238.00 | 75686 | 4.99% |
| 01 Sep 2020 | 237.65 | 241.00 | 249.85 | 231.25 | 273176 | -1.80% |
| 31 Aug 2020 | 242.00 | 255.50 | 263.00 | 241.95 | 554888 | -4.97% |
| 28 Aug 2020 | 254.65 | 270.60 | 270.60 | 244.90 | 1064609 | -1.20% |
| 27 Aug 2020 | 257.75 | 257.75 | 257.75 | 257.75 | 48132 | 4.99% |
| 26 Aug 2020 | 245.50 | 244.00 | 245.50 | 236.25 | 760306 | 4.98% |
| 25 Aug 2020 | 233.85 | 232.00 | 242.35 | 222.20 | 701526 | 1.26% |
| 24 Aug 2020 | 230.95 | 233.50 | 233.50 | 215.00 | 3031591 | 3.84% |
| 21 Aug 2020 | 222.40 | 222.40 | 222.40 | 222.40 | 61340 | 4.98% |
| 20 Aug 2020 | 211.85 | 211.85 | 211.85 | 205.30 | 105301 | 4.98% |
| 19 Aug 2020 | 201.80 | 192.60 | 201.80 | 192.60 | 298255 | 4.99% |
| 18 Aug 2020 | 192.20 | 183.05 | 192.20 | 183.05 | 246953 | 5.00% |
| 17 Aug 2020 | 183.05 | 197.90 | 197.90 | 181.45 | 452229 | -4.14% |
| 14 Aug 2020 | 190.95 | 188.00 | 190.95 | 185.00 | 329653 | 4.98% |
| 13 Aug 2020 | 181.90 | 181.90 | 181.90 | 178.00 | 338015 | 4.99% |
| 12 Aug 2020 | 173.25 | 173.25 | 173.25 | 160.00 | 772901 | 5.00% |
| 11 Aug 2020 | 165.00 | 165.00 | 165.00 | 165.00 | 18346 | 5.00% |
| 10 Aug 2020 | 157.15 | 157.15 | 157.15 | 157.15 | 24917 | 4.98% |
| 07 Aug 2020 | 149.70 | 143.20 | 149.70 | 143.20 | 324633 | 4.98% |
| 06 Aug 2020 | 142.60 | 137.55 | 142.60 | 136.00 | 391682 | 4.97% |
| 05 Aug 2020 | 135.85 | 134.00 | 140.50 | 134.00 | 180357 | 1.38% |
| 04 Aug 2020 | 134.00 | 134.95 | 136.00 | 129.30 | 139565 | -0.63% |
| 03 Aug 2020 | 134.85 | 140.65 | 140.65 | 133.65 | 184176 | -4.12% |
| 31 Jul 2020 | 140.65 | 138.00 | 142.00 | 138.00 | 235173 | 2.29% |
| 30 Jul 2020 | 137.50 | 138.75 | 142.90 | 136.00 | 298140 | 0.11% |
| 29 Jul 2020 | 137.35 | 135.90 | 139.45 | 132.50 | 356952 | 3.15% |
| 28 Jul 2020 | 133.15 | 127.95 | 134.20 | 126.15 | 326551 | 4.15% |
| 27 Jul 2020 | 127.85 | 128.40 | 131.40 | 122.25 | 519075 | 2.16% |
| 24 Jul 2020 | 125.15 | 117.00 | 125.15 | 114.75 | 390227 | 4.99% |
| 23 Jul 2020 | 119.20 | 114.45 | 119.20 | 113.50 | 253415 | 4.98% |
| 22 Jul 2020 | 113.55 | 116.40 | 118.90 | 112.30 | 268678 | -0.70% |
| 21 Jul 2020 | 114.35 | 111.00 | 114.35 | 109.65 | 289551 | 4.96% |
| 20 Jul 2020 | 108.95 | 109.40 | 111.20 | 108.20 | 141626 | 0.79% |
| 17 Jul 2020 | 108.10 | 108.80 | 109.85 | 107.00 | 106375 | 0.23% |
| 16 Jul 2020 | 107.85 | 111.40 | 113.70 | 106.50 | 174807 | -2.04% |
| 15 Jul 2020 | 110.10 | 106.50 | 110.30 | 106.15 | 245550 | 4.81% |
| 14 Jul 2020 | 105.05 | 108.05 | 109.00 | 104.55 | 154471 | -3.31% |
| 13 Jul 2020 | 108.65 | 112.05 | 114.00 | 108.05 | 137425 | -2.82% |
| 10 Jul 2020 | 111.80 | 112.00 | 116.25 | 110.55 | 161127 | -1.11% |
| 09 Jul 2020 | 113.05 | 119.45 | 119.45 | 112.00 | 382589 | -0.66% |
| 08 Jul 2020 | 113.80 | 108.00 | 113.80 | 106.60 | 235454 | 4.98% |
| 07 Jul 2020 | 108.40 | 111.00 | 111.95 | 107.15 | 110210 | -1.59% |
| 06 Jul 2020 | 110.15 | 110.10 | 112.20 | 109.00 | 197409 | 0.78% |
| 03 Jul 2020 | 109.30 | 114.90 | 116.35 | 107.60 | 362103 | -2.76% |
| 02 Jul 2020 | 112.40 | 110.15 | 112.40 | 108.00 | 484441 | 5.00% |
| 01 Jul 2020 | 107.05 | 109.25 | 113.30 | 105.25 | 518433 | -2.81% |
| 30 Jun 2020 | 110.15 | 112.00 | 113.90 | 109.20 | 291732 | -4.13% |
| 29 Jun 2020 | 114.90 | 120.00 | 120.85 | 114.90 | 206069 | -4.96% |
| 26 Jun 2020 | 120.90 | 120.90 | 125.20 | 118.55 | 507275 | 1.38% |
| 25 Jun 2020 | 119.25 | 122.85 | 127.00 | 118.55 | 411678 | -2.93% |
| 24 Jun 2020 | 122.85 | 118.10 | 123.05 | 118.00 | 898978 | 4.82% |
| 23 Jun 2020 | 117.20 | 116.30 | 122.40 | 116.30 | 1670285 | -4.25% |
| 22 Jun 2020 | 122.40 | 122.40 | 122.40 | 122.40 | 77972 | -4.97% |
| 19 Jun 2020 | 128.80 | 125.85 | 137.00 | 125.85 | 1112956 | -2.76% |
| 18 Jun 2020 | 132.45 | 132.45 | 132.45 | 132.45 | 62486 | -4.99% |
| 17 Jun 2020 | 139.40 | 152.60 | 152.60 | 139.40 | 1709919 | -4.98% |
| 16 Jun 2020 | 146.70 | 146.65 | 146.70 | 128.25 | 3070332 | 9.97% |
| 15 Jun 2020 | 133.40 | 133.40 | 133.40 | 126.00 | 1238348 | 9.98% |
| 12 Jun 2020 | 121.30 | 110.00 | 121.30 | 105.30 | 2623412 | 9.97% |
| 11 Jun 2020 | 110.30 | 104.25 | 110.30 | 101.75 | 770191 | 19.96% |
| 10 Jun 2020 | 91.95 | 80.00 | 91.95 | 78.70 | 2013968 | 19.96% |
| 09 Jun 2020 | 76.65 | 79.90 | 81.30 | 75.10 | 320645 | -3.22% |
| 08 Jun 2020 | 79.20 | 79.95 | 82.30 | 77.55 | 759050 | 4.01% |
| 05 Jun 2020 | 76.15 | 74.00 | 78.40 | 72.50 | 718193 | 4.75% |
| 04 Jun 2020 | 72.70 | 73.90 | 74.20 | 72.05 | 139621 | -1.49% |
| 03 Jun 2020 | 73.80 | 74.30 | 75.90 | 73.50 | 204716 | -0.20% |
| 02 Jun 2020 | 73.95 | 74.70 | 75.00 | 72.55 | 207169 | -0.94% |
| 01 Jun 2020 | 74.65 | 76.05 | 77.70 | 74.20 | 261327 | -0.73% |
| 29 May 2020 | 75.20 | 77.00 | 77.60 | 74.90 | 321407 | -6.58% |
| 28 May 2020 | 80.50 | 81.00 | 84.85 | 78.55 | 1676386 | 3.34% |
| 27 May 2020 | 77.90 | 72.25 | 80.40 | 71.40 | 2036987 | 6.57% |
| 26 May 2020 | 73.10 | 69.00 | 74.95 | 69.00 | 80093 | 7.11% |
| 22 May 2020 | 68.25 | 68.25 | 70.20 | 67.55 | 19549 | -1.37% |
| 21 May 2020 | 69.20 | 71.00 | 71.00 | 69.05 | 28076 | -0.36% |
| 20 May 2020 | 69.45 | 71.30 | 71.35 | 68.75 | 22407 | -0.64% |
| 19 May 2020 | 69.90 | 72.00 | 72.85 | 69.10 | 73012 | -0.64% |
| 18 May 2020 | 70.35 | 74.00 | 74.10 | 70.00 | 19064 | -4.02% |
| 15 May 2020 | 73.30 | 74.00 | 75.25 | 72.95 | 22336 | -0.68% |
| 14 May 2020 | 73.80 | 74.85 | 74.85 | 73.50 | 16613 | -1.40% |
| 13 May 2020 | 74.85 | 78.00 | 78.00 | 74.00 | 21201 | 0.88% |
| 12 May 2020 | 74.20 | 73.60 | 75.40 | 73.20 | 19610 | -0.27% |
| 11 May 2020 | 74.40 | 78.50 | 78.50 | 74.00 | 32805 | -1.72% |
| 08 May 2020 | 75.70 | 78.00 | 79.50 | 75.00 | 20341 | -2.32% |
| 07 May 2020 | 77.50 | 76.95 | 78.80 | 76.55 | 11677 | -0.45% |
| 06 May 2020 | 77.85 | 80.90 | 80.90 | 75.00 | 17481 | 0.58% |
| 05 May 2020 | 77.40 | 79.00 | 79.95 | 77.00 | 39815 | 1.98% |
| 04 May 2020 | 75.90 | 78.70 | 78.80 | 75.10 | 21444 | -4.77% |
| 30 Apr 2020 | 79.70 | 80.05 | 82.55 | 78.55 | 39156 | -0.19% |
| 29 Apr 2020 | 79.85 | 81.95 | 81.95 | 79.05 | 28917 | -0.50% |
| 28 Apr 2020 | 80.25 | 83.00 | 83.00 | 78.95 | 31888 | -1.47% |
| 27 Apr 2020 | 81.45 | 76.60 | 83.95 | 76.60 | 172993 | 6.68% |
| 24 Apr 2020 | 76.35 | 81.35 | 81.35 | 76.00 | 22582 | -2.18% |
| 23 Apr 2020 | 78.05 | 74.50 | 81.50 | 74.50 | 28720 | -2.62% |
| 22 Apr 2020 | 80.15 | 81.50 | 83.00 | 78.55 | 28012 | -1.84% |
| 21 Apr 2020 | 81.65 | 86.80 | 86.80 | 80.25 | 40550 | -6.15% |
| 20 Apr 2020 | 87.00 | 89.40 | 89.40 | 85.05 | 57099 | 2.29% |
| 17 Apr 2020 | 85.05 | 85.90 | 87.00 | 83.40 | 36638 | 1.98% |
| 16 Apr 2020 | 83.40 | 79.90 | 85.50 | 77.10 | 38639 | 6.51% |
| 15 Apr 2020 | 78.30 | 79.00 | 80.00 | 77.00 | 59695 | 1.16% |
| 13 Apr 2020 | 77.40 | 82.35 | 82.35 | 75.35 | 29745 | -3.55% |
| 09 Apr 2020 | 80.25 | 76.90 | 81.00 | 73.75 | 41576 | 8.89% |
| 08 Apr 2020 | 73.70 | 73.00 | 77.40 | 73.00 | 45648 | -1.07% |
| 07 Apr 2020 | 74.50 | 75.25 | 75.75 | 73.05 | 87475 | -0.20% |
| 03 Apr 2020 | 74.65 | 77.70 | 77.70 | 71.00 | 23270 | 2.19% |
| 01 Apr 2020 | 73.05 | 74.60 | 75.60 | 70.20 | 15989 | -0.41% |
| 31 Mar 2020 | 73.35 | 74.85 | 77.85 | 70.00 | 33147 | 2.02% |
| 30 Mar 2020 | 71.90 | 81.95 | 81.95 | 70.60 | 30862 | -8.29% |
| 27 Mar 2020 | 78.40 | 87.80 | 88.20 | 72.20 | 31001 | -2.24% |
| 26 Mar 2020 | 80.20 | 79.00 | 80.30 | 72.45 | 20514 | 9.86% |
| 25 Mar 2020 | 73.00 | 65.80 | 74.75 | 64.10 | 23748 | 6.41% |
| 24 Mar 2020 | 68.60 | 65.20 | 74.60 | 64.35 | 25006 | -4.06% |
| 23 Mar 2020 | 71.50 | 76.00 | 76.00 | 70.60 | 14775 | -8.80% |
| 20 Mar 2020 | 78.40 | 80.95 | 81.30 | 76.25 | 56587 | 0.84% |
| 19 Mar 2020 | 77.75 | 74.00 | 83.20 | 68.50 | 63878 | 2.78% |
| 18 Mar 2020 | 75.65 | 81.60 | 84.00 | 74.75 | 112398 | -7.23% |
| 17 Mar 2020 | 81.55 | 83.45 | 92.15 | 79.25 | 71296 | -5.83% |
| 16 Mar 2020 | 86.60 | 94.50 | 96.25 | 84.30 | 83274 | -10.26% |
| 13 Mar 2020 | 96.50 | 89.50 | 98.80 | 81.20 | 52627 | 2.22% |
| 12 Mar 2020 | 94.40 | 102.40 | 102.40 | 93.00 | 55746 | -11.69% |
| 11 Mar 2020 | 106.90 | 104.25 | 113.00 | 104.15 | 73715 | 2.59% |
| 09 Mar 2020 | 104.20 | 115.40 | 115.40 | 101.00 | 94097 | -10.94% |
| 06 Mar 2020 | 117.00 | 115.00 | 125.10 | 112.65 | 47720 | -3.27% |
| 05 Mar 2020 | 120.95 | 123.00 | 126.80 | 120.00 | 47814 | -3.20% |
| 04 Mar 2020 | 124.95 | 129.05 | 131.80 | 122.45 | 35469 | -3.96% |
| 03 Mar 2020 | 130.10 | 128.35 | 131.00 | 124.50 | 28673 | 3.83% |
| 02 Mar 2020 | 125.30 | 133.10 | 137.00 | 123.00 | 37675 | -5.00% |
| 28 Feb 2020 | 131.90 | 134.00 | 137.40 | 131.00 | 39348 | -6.29% |
| 27 Feb 2020 | 140.75 | 143.50 | 143.50 | 136.60 | 34396 | -0.85% |
| 26 Feb 2020 | 141.95 | 146.50 | 151.25 | 140.55 | 47230 | -5.34% |
| 25 Feb 2020 | 149.95 | 155.90 | 155.90 | 149.00 | 24022 | -2.03% |
| 24 Feb 2020 | 153.05 | 155.00 | 157.20 | 151.15 | 22980 | -1.26% |
| 20 Feb 2020 | 155.00 | 152.70 | 157.55 | 150.30 | 40225 | 1.51% |
| 19 Feb 2020 | 152.70 | 159.75 | 160.75 | 151.20 | 51624 | -1.93% |
| 18 Feb 2020 | 155.70 | 158.50 | 159.00 | 151.70 | 57281 | -1.77% |
| 17 Feb 2020 | 158.50 | 164.00 | 164.15 | 157.25 | 27403 | -2.94% |
| 14 Feb 2020 | 163.30 | 163.55 | 167.65 | 162.50 | 32078 | -0.70% |
| 13 Feb 2020 | 164.45 | 167.25 | 169.00 | 163.00 | 29256 | -0.84% |
| 12 Feb 2020 | 165.85 | 167.40 | 169.80 | 165.15 | 16762 | -0.93% |
| 11 Feb 2020 | 167.40 | 164.60 | 171.35 | 164.60 | 66841 | 2.20% |
| 10 Feb 2020 | 163.80 | 168.45 | 168.85 | 162.00 | 54014 | -2.35% |
| 07 Feb 2020 | 167.75 | 169.40 | 170.70 | 167.00 | 28920 | -0.97% |
| 06 Feb 2020 | 169.40 | 172.15 | 173.00 | 168.00 | 39297 | -0.62% |
| 05 Feb 2020 | 170.45 | 173.15 | 176.45 | 168.95 | 53989 | -1.16% |
| 04 Feb 2020 | 172.45 | 173.30 | 178.05 | 171.05 | 92684 | 0.88% |
| 03 Feb 2020 | 170.95 | 173.00 | 176.45 | 164.15 | 118854 | -0.84% |
| 01 Feb 2020 | 172.40 | 181.45 | 185.50 | 171.05 | 68264 | -4.86% |
| 31 Jan 2020 | 181.20 | 186.90 | 187.75 | 180.10 | 46237 | -2.03% |
| 30 Jan 2020 | 184.95 | 183.00 | 189.50 | 178.10 | 136913 | -1.60% |
| 29 Jan 2020 | 187.95 | 200.00 | 200.25 | 186.80 | 246012 | -9.27% |
| 28 Jan 2020 | 207.15 | 214.55 | 216.00 | 203.00 | 126347 | -2.38% |
| 27 Jan 2020 | 212.20 | 208.30 | 218.70 | 206.50 | 377104 | 2.17% |
| 24 Jan 2020 | 207.70 | 186.95 | 219.45 | 185.95 | 1295566 | 11.37% |
| 23 Jan 2020 | 186.50 | 184.95 | 189.85 | 183.15 | 52400 | 1.80% |
| 22 Jan 2020 | 183.20 | 184.45 | 190.15 | 181.15 | 64303 | -0.73% |
| 21 Jan 2020 | 184.55 | 187.20 | 188.55 | 182.35 | 65616 | -2.38% |
| 20 Jan 2020 | 189.05 | 193.90 | 193.90 | 183.55 | 135003 | -0.97% |
| 17 Jan 2020 | 190.90 | 173.35 | 196.60 | 173.35 | 354450 | 8.40% |
| 16 Jan 2020 | 176.10 | 174.50 | 178.20 | 173.80 | 38156 | 1.59% |
| 15 Jan 2020 | 173.35 | 171.80 | 174.70 | 170.05 | 44922 | 1.34% |
| 14 Jan 2020 | 171.05 | 178.65 | 180.30 | 168.10 | 88039 | -3.28% |
| 13 Jan 2020 | 176.85 | 173.90 | 182.00 | 173.00 | 131315 | 2.82% |
| 10 Jan 2020 | 172.00 | 171.90 | 177.20 | 171.00 | 81555 | 0.53% |
| 09 Jan 2020 | 171.10 | 174.40 | 177.80 | 168.15 | 108255 | -0.64% |
| 08 Jan 2020 | 172.20 | 161.50 | 179.70 | 159.80 | 592730 | 4.36% |
| 07 Jan 2020 | 165.00 | 161.50 | 168.70 | 157.45 | 105884 | 5.06% |
| 06 Jan 2020 | 157.05 | 164.50 | 164.50 | 155.00 | 42848 | -4.62% |
| 03 Jan 2020 | 164.65 | 166.10 | 168.75 | 164.15 | 37410 | -0.63% |
| 02 Jan 2020 | 165.70 | 166.75 | 169.55 | 164.50 | 45989 | -0.63% |
| 01 Jan 2020 | 166.75 | 171.55 | 172.40 | 165.50 | 39569 | -1.54% |
| 31 Dec 2019 | 169.35 | 172.90 | 174.80 | 167.00 | 61323 | -1.66% |
| 30 Dec 2019 | 172.20 | 166.65 | 174.75 | 164.40 | 127622 | 4.74% |
| 27 Dec 2019 | 164.40 | 169.10 | 170.95 | 163.55 | 56298 | -2.81% |
| 26 Dec 2019 | 169.15 | 165.90 | 174.45 | 162.50 | 392165 | 2.86% |
| 24 Dec 2019 | 164.45 | 148.50 | 172.00 | 144.25 | 558251 | 11.99% |
| 23 Dec 2019 | 146.85 | 142.60 | 152.75 | 141.25 | 176287 | 3.31% |
| 20 Dec 2019 | 142.15 | 143.20 | 144.55 | 141.00 | 27579 | -1.08% |
| 19 Dec 2019 | 143.70 | 149.00 | 149.00 | 140.95 | 19567 | -2.61% |
| 18 Dec 2019 | 147.55 | 146.00 | 150.00 | 144.00 | 37029 | 2.71% |
| 17 Dec 2019 | 143.65 | 141.45 | 145.75 | 139.50 | 50268 | 3.79% |
| 16 Dec 2019 | 138.40 | 137.05 | 147.00 | 134.00 | 84105 | 2.10% |
| 13 Dec 2019 | 135.55 | 138.95 | 140.00 | 135.00 | 15280 | -1.60% |
| 12 Dec 2019 | 137.75 | 136.10 | 140.00 | 132.30 | 110331 | 1.66% |
| 11 Dec 2019 | 135.50 | 142.50 | 142.50 | 135.00 | 14596 | -2.10% |
| 10 Dec 2019 | 138.40 | 145.00 | 145.00 | 137.50 | 9265 | -2.98% |
| 09 Dec 2019 | 142.65 | 144.90 | 146.90 | 142.00 | 16113 | 1.17% |
| 06 Dec 2019 | 141.00 | 147.20 | 148.00 | 140.50 | 13172 | -2.39% |
| 05 Dec 2019 | 144.45 | 146.90 | 150.95 | 144.15 | 37215 | -1.10% |
| 04 Dec 2019 | 146.05 | 144.70 | 149.90 | 138.65 | 107669 | 3.11% |
| 03 Dec 2019 | 141.65 | 141.35 | 143.75 | 141.30 | 6832 | 0.28% |
| 02 Dec 2019 | 141.25 | 146.15 | 146.20 | 141.00 | 9085 | -2.05% |
| 29 Nov 2019 | 144.20 | 146.75 | 146.75 | 143.00 | 13107 | 0.07% |
| 28 Nov 2019 | 144.10 | 147.10 | 147.20 | 143.10 | 15247 | -1.20% |
| 27 Nov 2019 | 145.85 | 146.90 | 152.10 | 141.85 | 47504 | 2.93% |
| 26 Nov 2019 | 141.70 | 142.25 | 143.35 | 141.25 | 18758 | 0.85% |
| 25 Nov 2019 | 140.50 | 147.00 | 147.00 | 140.00 | 18260 | -0.81% |
| 22 Nov 2019 | 141.65 | 142.35 | 142.70 | 140.85 | 6553 | -0.04% |
| 21 Nov 2019 | 141.70 | 144.20 | 144.50 | 138.65 | 44676 | -1.70% |
| 20 Nov 2019 | 144.15 | 143.55 | 145.70 | 142.50 | 36939 | 1.02% |
| 19 Nov 2019 | 142.70 | 145.60 | 148.05 | 142.00 | 19269 | -2.76% |
| 18 Nov 2019 | 146.75 | 147.35 | 150.80 | 145.00 | 29485 | 0.17% |
| 15 Nov 2019 | 146.50 | 147.50 | 149.60 | 145.85 | 13557 | 0.10% |
| 14 Nov 2019 | 146.35 | 150.45 | 150.45 | 142.50 | 34167 | -2.04% |
| 13 Nov 2019 | 149.40 | 149.40 | 151.10 | 147.95 | 25304 | 0.00% |
| 11 Nov 2019 | 149.40 | 151.10 | 153.00 | 145.15 | 32912 | -0.17% |
| 08 Nov 2019 | 149.65 | 152.60 | 154.15 | 148.30 | 19958 | -2.51% |
| 07 Nov 2019 | 153.50 | 156.50 | 158.90 | 148.05 | 64327 | 0.79% |
| 06 Nov 2019 | 152.30 | 159.90 | 160.05 | 151.80 | 70146 | -3.55% |
| 05 Nov 2019 | 157.90 | 168.40 | 168.40 | 156.75 | 47709 | -4.85% |
| 04 Nov 2019 | 165.95 | 168.00 | 172.00 | 165.00 | 39217 | -0.57% |
| 01 Nov 2019 | 166.90 | 170.85 | 171.55 | 165.25 | 64687 | -0.80% |
| 31 Oct 2019 | 168.25 | 185.25 | 192.45 | 167.00 | 800981 | 3.09% |
| 30 Oct 2019 | 163.20 | 163.00 | 169.00 | 160.20 | 19371 | 1.81% |
| 29 Oct 2019 | 160.30 | 157.00 | 164.85 | 154.15 | 11344 | 2.72% |
| 27 Oct 2019 | 156.05 | 156.40 | 156.70 | 152.00 | 1575 | 0.74% |
| 25 Oct 2019 | 154.90 | 152.95 | 156.70 | 149.30 | 10473 | 2.18% |
| 24 Oct 2019 | 151.60 | 160.50 | 160.50 | 151.00 | 10966 | -2.76% |
| 23 Oct 2019 | 155.90 | 145.05 | 162.35 | 145.05 | 31105 | 5.48% |
| 22 Oct 2019 | 147.80 | 151.75 | 153.75 | 146.25 | 12535 | -0.50% |
| 18 Oct 2019 | 148.55 | 151.95 | 154.95 | 147.60 | 24889 | -0.87% |
| 17 Oct 2019 | 149.85 | 150.30 | 151.95 | 149.00 | 4193 | -0.27% |
| 16 Oct 2019 | 150.25 | 152.40 | 157.55 | 150.00 | 18744 | -1.44% |
| 15 Oct 2019 | 152.45 | 152.60 | 155.00 | 151.30 | 4470 | -0.65% |
| 14 Oct 2019 | 153.45 | 153.15 | 155.15 | 151.00 | 6804 | -0.68% |
| 11 Oct 2019 | 154.50 | 158.10 | 158.25 | 151.00 | 10389 | -2.49% |
| 10 Oct 2019 | 158.45 | 161.05 | 161.20 | 157.00 | 4939 | -1.40% |
| 09 Oct 2019 | 160.70 | 159.95 | 162.00 | 158.55 | 4664 | -0.43% |
| 07 Oct 2019 | 161.40 | 166.40 | 166.40 | 160.25 | 3656 | -0.65% |
| 04 Oct 2019 | 162.45 | 159.05 | 166.00 | 159.00 | 4796 | 2.04% |
| 03 Oct 2019 | 159.20 | 160.00 | 161.00 | 157.00 | 31503 | -1.15% |
| 01 Oct 2019 | 161.05 | 164.50 | 164.50 | 159.55 | 7405 | -0.89% |
| 30 Sep 2019 | 162.50 | 166.35 | 169.00 | 161.60 | 5842 | -2.23% |
| 27 Sep 2019 | 166.20 | 171.90 | 173.30 | 165.30 | 8020 | -2.66% |
| 26 Sep 2019 | 170.75 | 169.90 | 172.20 | 168.40 | 4976 | 2.34% |
| 25 Sep 2019 | 166.85 | 174.40 | 174.75 | 165.00 | 19660 | -3.92% |
| 24 Sep 2019 | 173.65 | 173.05 | 176.95 | 173.00 | 9680 | 0.73% |
