Rashtriya Chemicals & Fertilizers Ltd
NSE :RCF BSE :524230 Sector : FertilizersBuy, Sell or Hold RCF ?
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
RCF Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 170.91 | 166.99 | 171.53 | 165.88 | 2334995 | 2.55% |
| 23 Dec 2024 | 166.66 | 172.00 | 172.73 | 165.50 | 2035531 | -2.01% |
| 20 Dec 2024 | 170.07 | 180.35 | 182.13 | 169.06 | 3339653 | -5.66% |
| 19 Dec 2024 | 180.27 | 182.00 | 183.69 | 179.10 | 3760055 | -3.50% |
| 18 Dec 2024 | 186.80 | 185.00 | 187.90 | 182.00 | 5726153 | 1.20% |
| 17 Dec 2024 | 184.58 | 178.59 | 188.89 | 178.59 | 19258730 | 4.60% |
| 16 Dec 2024 | 176.46 | 175.50 | 178.07 | 175.50 | 1244249 | 0.46% |
| 13 Dec 2024 | 175.65 | 177.80 | 178.49 | 172.70 | 1509678 | -1.60% |
| 12 Dec 2024 | 178.50 | 178.00 | 181.10 | 176.18 | 2486425 | -0.37% |
| 11 Dec 2024 | 179.16 | 178.70 | 182.79 | 177.83 | 4478908 | 0.41% |
| 10 Dec 2024 | 178.43 | 179.50 | 182.00 | 177.24 | 3390083 | -0.20% |
| 09 Dec 2024 | 178.79 | 180.50 | 181.67 | 177.85 | 1835318 | -0.97% |
| 06 Dec 2024 | 180.54 | 180.95 | 181.90 | 179.03 | 2627387 | 0.17% |
| 05 Dec 2024 | 180.23 | 180.60 | 184.60 | 177.61 | 5710496 | 0.15% |
| 04 Dec 2024 | 179.96 | 179.85 | 181.50 | 177.16 | 2399129 | 0.44% |
| 03 Dec 2024 | 179.17 | 177.00 | 181.51 | 176.20 | 3514231 | 1.32% |
| 02 Dec 2024 | 176.83 | 178.50 | 178.59 | 175.36 | 2845122 | -1.23% |
| 29 Nov 2024 | 179.04 | 172.75 | 180.50 | 170.65 | 10048073 | 3.88% |
| 28 Nov 2024 | 172.36 | 166.05 | 175.80 | 165.50 | 8689240 | 4.26% |
| 27 Nov 2024 | 165.31 | 161.94 | 166.86 | 160.53 | 3054294 | 2.49% |
| 26 Nov 2024 | 161.29 | 161.95 | 164.21 | 160.55 | 1863651 | 0.29% |
| 25 Nov 2024 | 160.82 | 155.87 | 165.00 | 155.86 | 3971160 | 4.95% |
| 22 Nov 2024 | 153.24 | 151.70 | 153.88 | 149.84 | 1298622 | 1.83% |
| 21 Nov 2024 | 150.48 | 152.15 | 152.40 | 148.55 | 1150462 | -1.41% |
| 19 Nov 2024 | 152.63 | 153.85 | 156.72 | 152.25 | 1328264 | 0.14% |
| 18 Nov 2024 | 152.41 | 155.00 | 156.80 | 151.41 | 1764259 | -2.26% |
| 14 Nov 2024 | 155.94 | 156.70 | 160.71 | 152.72 | 4362609 | 2.27% |
| 13 Nov 2024 | 152.48 | 157.60 | 158.46 | 151.75 | 1391908 | -4.44% |
| 12 Nov 2024 | 159.56 | 162.55 | 165.52 | 156.10 | 972579 | -1.49% |
| 11 Nov 2024 | 161.98 | 163.25 | 165.40 | 159.00 | 1425028 | -1.61% |
| 08 Nov 2024 | 164.63 | 170.45 | 170.90 | 164.00 | 1359233 | -3.22% |
| 07 Nov 2024 | 170.10 | 168.99 | 173.40 | 167.40 | 5055816 | 1.46% |
| 06 Nov 2024 | 167.65 | 162.20 | 168.15 | 161.42 | 2687559 | 3.91% |
| 05 Nov 2024 | 161.34 | 156.90 | 162.11 | 156.60 | 1526205 | 2.08% |
| 04 Nov 2024 | 158.06 | 162.45 | 162.47 | 156.20 | 1116572 | -2.70% |
| 01 Nov 2024 | 162.45 | 161.90 | 163.00 | 161.65 | 325812 | 0.66% |
| 31 Oct 2024 | 161.39 | 159.99 | 162.15 | 159.02 | 1218792 | 0.57% |
| 30 Oct 2024 | 160.48 | 154.57 | 162.49 | 154.01 | 3175220 | 3.82% |
| 29 Oct 2024 | 154.57 | 153.70 | 157.49 | 151.00 | 2104159 | 1.06% |
| 28 Oct 2024 | 152.95 | 149.65 | 153.90 | 147.93 | 1887735 | 2.78% |
| 25 Oct 2024 | 148.82 | 157.50 | 157.50 | 147.80 | 2426670 | -5.57% |
| 24 Oct 2024 | 157.60 | 159.55 | 161.06 | 155.85 | 1392086 | -0.84% |
| 23 Oct 2024 | 158.94 | 156.37 | 161.83 | 151.70 | 2425423 | 1.64% |
| 22 Oct 2024 | 156.38 | 167.20 | 167.63 | 153.78 | 2307719 | -6.50% |
| 21 Oct 2024 | 167.25 | 173.20 | 173.85 | 166.00 | 1180610 | -3.04% |
| 18 Oct 2024 | 172.50 | 173.20 | 173.95 | 169.11 | 1610101 | -1.50% |
| 17 Oct 2024 | 175.12 | 175.01 | 178.70 | 171.26 | 2687984 | -0.11% |
| 16 Oct 2024 | 175.32 | 174.85 | 179.73 | 174.05 | 2447954 | -0.08% |
| 15 Oct 2024 | 175.46 | 176.36 | 177.29 | 174.24 | 1023102 | -0.41% |
| 14 Oct 2024 | 176.18 | 179.95 | 181.24 | 174.90 | 1464255 | -2.02% |
| 11 Oct 2024 | 179.82 | 182.59 | 182.59 | 178.46 | 2139999 | -1.55% |
| 10 Oct 2024 | 182.66 | 176.46 | 185.31 | 175.12 | 17555119 | 6.81% |
| 09 Oct 2024 | 171.01 | 170.10 | 173.80 | 170.10 | 1259797 | 1.00% |
| 08 Oct 2024 | 169.31 | 163.50 | 170.50 | 162.51 | 1752865 | 3.24% |
| 07 Oct 2024 | 163.99 | 175.49 | 175.75 | 163.20 | 2500704 | -6.00% |
| 04 Oct 2024 | 174.46 | 180.50 | 182.00 | 173.22 | 2537203 | -3.52% |
| 03 Oct 2024 | 180.83 | 183.00 | 184.40 | 180.05 | 1441631 | -2.81% |
| 01 Oct 2024 | 186.06 | 181.38 | 189.30 | 181.36 | 4582503 | 2.59% |
| 30 Sep 2024 | 181.36 | 182.50 | 183.99 | 180.21 | 1117728 | -0.83% |
| 27 Sep 2024 | 182.88 | 182.20 | 185.65 | 181.82 | 1630821 | 0.73% |
| 26 Sep 2024 | 181.56 | 185.45 | 186.29 | 181.05 | 1678522 | -2.07% |
| 25 Sep 2024 | 185.39 | 186.51 | 188.10 | 184.15 | 1155987 | -0.92% |
| 24 Sep 2024 | 187.12 | 188.00 | 190.25 | 186.52 | 1638950 | -0.27% |
| 23 Sep 2024 | 187.63 | 185.98 | 190.40 | 184.70 | 2120337 | 1.45% |
| 20 Sep 2024 | 184.94 | 187.40 | 187.65 | 183.35 | 2241771 | -1.06% |
| 19 Sep 2024 | 186.92 | 194.40 | 194.95 | 183.16 | 4100303 | -2.42% |
| 18 Sep 2024 | 191.56 | 185.50 | 194.59 | 182.01 | 6812550 | 2.77% |
| 17 Sep 2024 | 186.40 | 188.37 | 190.30 | 185.41 | 1386859 | -1.05% |
| 16 Sep 2024 | 188.37 | 190.60 | 190.60 | 187.55 | 1189077 | -0.69% |
| 13 Sep 2024 | 189.68 | 189.76 | 192.44 | 188.84 | 1718630 | 0.24% |
| 12 Sep 2024 | 189.23 | 192.20 | 193.19 | 188.20 | 1696690 | -0.96% |
| 11 Sep 2024 | 191.07 | 189.95 | 193.99 | 188.37 | 3812825 | 0.66% |
| 10 Sep 2024 | 189.81 | 187.75 | 192.68 | 187.74 | 1694113 | 1.51% |
| 09 Sep 2024 | 186.98 | 192.45 | 192.65 | 184.00 | 2850295 | -2.50% |
| 06 Sep 2024 | 191.78 | 200.12 | 202.11 | 191.10 | 3069620 | -3.69% |
| 05 Sep 2024 | 199.12 | 201.24 | 203.88 | 198.16 | 2350834 | -0.47% |
| 04 Sep 2024 | 200.06 | 197.51 | 204.25 | 197.51 | 3331971 | -0.40% |
| 03 Sep 2024 | 200.87 | 202.31 | 204.50 | 200.20 | 2588546 | -0.52% |
| 02 Sep 2024 | 201.91 | 202.00 | 205.50 | 199.11 | 3909517 | 0.33% |
| 30 Aug 2024 | 201.24 | 199.01 | 206.30 | 199.01 | 6135470 | 1.14% |
| 29 Aug 2024 | 198.97 | 203.45 | 203.45 | 198.01 | 2148826 | -1.95% |
| 28 Aug 2024 | 202.92 | 204.00 | 206.98 | 202.00 | 3219929 | -0.14% |
| 27 Aug 2024 | 203.21 | 199.21 | 207.89 | 199.21 | 7416177 | 2.01% |
| 26 Aug 2024 | 199.20 | 201.38 | 202.69 | 198.28 | 3317203 | -0.33% |
| 23 Aug 2024 | 199.85 | 203.90 | 204.20 | 199.30 | 3366254 | -1.40% |
| 22 Aug 2024 | 202.69 | 193.65 | 207.50 | 192.50 | 17633000 | 5.36% |
| 21 Aug 2024 | 192.37 | 190.61 | 194.50 | 190.44 | 3940948 | 1.10% |
| 20 Aug 2024 | 190.27 | 191.44 | 192.70 | 188.30 | 2643118 | 0.03% |
| 19 Aug 2024 | 190.21 | 192.48 | 195.40 | 189.50 | 2776149 | -1.03% |
| 16 Aug 2024 | 192.18 | 190.00 | 194.15 | 189.10 | 5361987 | 2.73% |
| 14 Aug 2024 | 187.07 | 191.70 | 192.40 | 185.21 | 2678155 | -1.98% |
| 13 Aug 2024 | 190.84 | 196.50 | 198.29 | 189.88 | 5143582 | -4.72% |
| 12 Aug 2024 | 200.30 | 200.78 | 205.40 | 197.95 | 5718030 | -1.48% |
| 09 Aug 2024 | 203.30 | 201.70 | 206.40 | 200.70 | 4457426 | 1.73% |
| 08 Aug 2024 | 199.85 | 203.00 | 206.25 | 199.20 | 3806269 | -1.47% |
| 07 Aug 2024 | 202.84 | 197.80 | 203.90 | 194.60 | 4431814 | 4.81% |
| 06 Aug 2024 | 193.54 | 198.05 | 205.20 | 192.70 | 4987200 | -1.53% |
| 05 Aug 2024 | 196.54 | 207.08 | 207.45 | 195.32 | 6343329 | -7.22% |
| 02 Aug 2024 | 211.84 | 213.02 | 214.90 | 210.21 | 4700474 | -2.09% |
| 01 Aug 2024 | 216.36 | 219.00 | 221.40 | 215.10 | 6191879 | -1.02% |
| 31 Jul 2024 | 218.59 | 221.00 | 224.60 | 217.35 | 9632730 | -0.59% |
| 30 Jul 2024 | 219.89 | 216.00 | 222.28 | 213.51 | 12955580 | 2.06% |
| 29 Jul 2024 | 215.45 | 215.00 | 218.90 | 212.86 | 6329003 | 0.93% |
| 26 Jul 2024 | 213.47 | 210.50 | 217.85 | 210.25 | 9194806 | 1.94% |
| 25 Jul 2024 | 209.40 | 213.00 | 215.70 | 208.66 | 6913830 | -3.35% |
| 24 Jul 2024 | 216.65 | 217.55 | 222.49 | 215.55 | 11558475 | -0.39% |
| 23 Jul 2024 | 217.50 | 236.40 | 245.00 | 208.60 | 52974757 | -7.46% |
| 22 Jul 2024 | 235.03 | 213.90 | 242.00 | 210.76 | 67093597 | 9.81% |
| 19 Jul 2024 | 214.03 | 224.70 | 224.98 | 213.00 | 9322947 | -4.67% |
| 18 Jul 2024 | 224.52 | 232.00 | 233.80 | 221.58 | 10815655 | -3.01% |
| 16 Jul 2024 | 231.49 | 232.78 | 242.20 | 229.80 | 17196817 | -0.55% |
| 15 Jul 2024 | 232.78 | 231.00 | 237.30 | 224.50 | 15937399 | 1.94% |
| 12 Jul 2024 | 228.36 | 226.02 | 244.90 | 226.02 | 36448691 | 2.63% |
| 11 Jul 2024 | 222.51 | 220.75 | 227.50 | 220.50 | 10203932 | 1.24% |
| 10 Jul 2024 | 219.78 | 227.90 | 227.90 | 213.65 | 18043004 | -4.76% |
| 09 Jul 2024 | 230.77 | 234.90 | 243.70 | 227.01 | 48454569 | 1.04% |
| 08 Jul 2024 | 228.39 | 205.18 | 233.00 | 205.00 | 53584185 | 11.99% |
| 05 Jul 2024 | 203.94 | 202.93 | 207.00 | 201.75 | 9978075 | 0.75% |
| 04 Jul 2024 | 202.43 | 198.46 | 207.50 | 196.13 | 20229596 | 2.18% |
| 03 Jul 2024 | 198.11 | 196.90 | 203.40 | 195.60 | 13376694 | 0.89% |
| 02 Jul 2024 | 196.37 | 198.50 | 199.00 | 192.50 | 6071900 | -0.32% |
| 01 Jul 2024 | 197.00 | 194.00 | 201.80 | 192.10 | 17449096 | 1.97% |
| 28 Jun 2024 | 193.19 | 185.90 | 194.50 | 185.44 | 13017610 | 4.25% |
| 27 Jun 2024 | 185.32 | 191.75 | 191.75 | 182.75 | 7779409 | -3.09% |
| 26 Jun 2024 | 191.22 | 190.00 | 196.00 | 188.01 | 18469008 | 1.08% |
| 25 Jun 2024 | 189.18 | 195.20 | 197.10 | 188.26 | 17939140 | -2.63% |
| 24 Jun 2024 | 194.29 | 196.00 | 204.40 | 191.66 | 27353892 | -6.50% |
| 21 Jun 2024 | 207.79 | 223.90 | 227.70 | 206.33 | 56852352 | -6.51% |
| 20 Jun 2024 | 222.26 | 186.30 | 222.26 | 184.31 | 143936858 | 20.00% |
| 19 Jun 2024 | 185.22 | 183.00 | 194.00 | 183.00 | 66224688 | 6.84% |
| 18 Jun 2024 | 173.37 | 168.95 | 175.20 | 165.50 | 20187995 | 3.36% |
| 14 Jun 2024 | 167.74 | 168.40 | 170.66 | 166.00 | 6114844 | 0.08% |
| 13 Jun 2024 | 167.60 | 165.88 | 171.39 | 164.15 | 12508176 | 1.09% |
| 12 Jun 2024 | 165.79 | 164.35 | 169.20 | 163.51 | 11218978 | 1.18% |
| 11 Jun 2024 | 163.86 | 169.00 | 169.95 | 163.11 | 6859835 | -2.52% |
| 10 Jun 2024 | 168.10 | 155.60 | 168.95 | 154.66 | 24131499 | 8.84% |
| 07 Jun 2024 | 154.45 | 151.25 | 155.30 | 149.10 | 3315043 | 2.73% |
| 06 Jun 2024 | 150.35 | 147.90 | 153.50 | 147.10 | 3863271 | 3.26% |
| 05 Jun 2024 | 145.60 | 139.40 | 146.55 | 133.80 | 5217768 | 4.45% |
| 04 Jun 2024 | 139.40 | 157.55 | 157.70 | 133.00 | 6960856 | -13.90% |
| 03 Jun 2024 | 161.90 | 162.00 | 164.55 | 156.65 | 7695333 | 5.06% |
| 31 May 2024 | 154.10 | 157.70 | 158.15 | 152.10 | 3015661 | -1.75% |
| 30 May 2024 | 156.85 | 159.35 | 159.80 | 155.80 | 2309815 | -1.97% |
| 29 May 2024 | 160.00 | 156.30 | 162.70 | 154.70 | 6869620 | 1.85% |
| 28 May 2024 | 157.10 | 165.00 | 166.50 | 155.15 | 7908035 | -4.09% |
| 27 May 2024 | 163.80 | 159.40 | 169.40 | 159.00 | 15230016 | 4.17% |
| 24 May 2024 | 157.25 | 147.80 | 161.95 | 146.55 | 25660475 | 6.47% |
| 23 May 2024 | 147.70 | 149.05 | 151.60 | 147.30 | 2099156 | -0.84% |
| 22 May 2024 | 148.95 | 152.70 | 153.95 | 148.00 | 2244999 | -1.46% |
| 21 May 2024 | 151.15 | 148.45 | 153.10 | 145.00 | 5210334 | 2.68% |
| 18 May 2024 | 147.20 | 147.35 | 149.50 | 145.50 | 680937 | -0.81% |
| 17 May 2024 | 148.40 | 145.00 | 150.70 | 144.10 | 3428441 | 2.81% |
| 16 May 2024 | 144.35 | 146.80 | 146.80 | 143.50 | 1121890 | -0.93% |
| 15 May 2024 | 145.70 | 144.60 | 148.05 | 144.50 | 2395334 | 1.32% |
| 14 May 2024 | 143.80 | 139.30 | 144.10 | 138.70 | 1762178 | 3.27% |
| 13 May 2024 | 139.25 | 140.95 | 141.10 | 136.10 | 1963890 | -0.85% |
| 10 May 2024 | 140.45 | 141.05 | 141.70 | 138.25 | 2124696 | 0.04% |
| 09 May 2024 | 140.40 | 145.65 | 146.80 | 140.00 | 1375533 | -3.60% |
| 08 May 2024 | 145.65 | 142.70 | 146.50 | 141.40 | 2046281 | 2.03% |
| 07 May 2024 | 142.75 | 146.50 | 146.55 | 141.50 | 1505411 | -2.39% |
| 06 May 2024 | 146.25 | 151.75 | 151.85 | 145.50 | 2090539 | -3.15% |
| 03 May 2024 | 151.00 | 154.05 | 154.85 | 149.30 | 2067841 | -1.40% |
| 02 May 2024 | 153.15 | 151.00 | 155.20 | 149.10 | 4336764 | 1.66% |
| 30 Apr 2024 | 150.65 | 152.90 | 153.50 | 150.20 | 1764726 | -0.92% |
| 29 Apr 2024 | 152.05 | 153.20 | 154.60 | 151.60 | 2503893 | 0.03% |
| 26 Apr 2024 | 152.00 | 151.50 | 154.90 | 150.00 | 5786171 | 0.83% |
| 25 Apr 2024 | 150.75 | 152.85 | 153.60 | 149.60 | 3462863 | -0.82% |
| 24 Apr 2024 | 152.00 | 144.50 | 152.90 | 144.45 | 11453462 | 5.70% |
| 23 Apr 2024 | 143.80 | 145.70 | 145.75 | 143.15 | 1675420 | -0.72% |
| 22 Apr 2024 | 144.85 | 139.80 | 145.45 | 138.90 | 3610234 | 4.62% |
| 19 Apr 2024 | 138.45 | 136.20 | 140.00 | 134.30 | 2065488 | -0.29% |
| 18 Apr 2024 | 138.85 | 141.00 | 143.40 | 138.40 | 1594394 | -1.28% |
| 16 Apr 2024 | 140.65 | 137.35 | 142.80 | 137.30 | 2148877 | 0.82% |
| 15 Apr 2024 | 139.50 | 140.50 | 141.95 | 135.85 | 2544759 | -3.69% |
| 12 Apr 2024 | 144.85 | 147.50 | 147.75 | 144.55 | 1543064 | -1.96% |
| 10 Apr 2024 | 147.75 | 146.40 | 149.40 | 144.60 | 2940467 | 1.41% |
| 09 Apr 2024 | 145.70 | 145.90 | 149.40 | 144.55 | 4176555 | 0.38% |
| 08 Apr 2024 | 145.15 | 146.55 | 146.90 | 143.90 | 2032381 | -0.41% |
| 05 Apr 2024 | 145.75 | 143.80 | 146.60 | 141.80 | 2965777 | 1.07% |
| 04 Apr 2024 | 144.20 | 145.40 | 147.05 | 142.00 | 2720052 | -0.28% |
| 03 Apr 2024 | 144.60 | 139.60 | 146.15 | 138.60 | 5908494 | 3.21% |
| 02 Apr 2024 | 140.10 | 136.95 | 141.85 | 136.00 | 4255678 | 1.89% |
| 01 Apr 2024 | 137.50 | 129.45 | 138.00 | 129.10 | 4409857 | 7.21% |
| 28 Mar 2024 | 128.25 | 128.50 | 131.25 | 127.65 | 2277400 | 0.43% |
| 27 Mar 2024 | 127.70 | 127.50 | 130.90 | 127.05 | 3642136 | 0.04% |
| 26 Mar 2024 | 127.65 | 130.30 | 131.60 | 127.05 | 1832812 | -2.18% |
| 22 Mar 2024 | 130.50 | 129.00 | 132.30 | 128.75 | 2154717 | 1.08% |
| 21 Mar 2024 | 129.10 | 126.30 | 131.10 | 126.30 | 2662693 | 3.28% |
| 20 Mar 2024 | 125.00 | 126.50 | 127.85 | 123.15 | 2121862 | -0.75% |
| 19 Mar 2024 | 125.95 | 126.95 | 128.00 | 125.15 | 1969089 | -0.04% |
| 18 Mar 2024 | 126.00 | 129.90 | 131.40 | 125.55 | 2417762 | -2.55% |
| 15 Mar 2024 | 129.30 | 127.80 | 130.35 | 124.10 | 2809734 | 1.29% |
| 14 Mar 2024 | 127.65 | 121.00 | 128.95 | 118.95 | 3566705 | 6.07% |
| 13 Mar 2024 | 120.35 | 132.30 | 133.75 | 118.40 | 4907012 | -8.96% |
| 12 Mar 2024 | 132.20 | 137.70 | 137.80 | 131.05 | 2485065 | -3.71% |
| 11 Mar 2024 | 137.30 | 140.45 | 140.90 | 136.15 | 2226374 | -2.38% |
| 07 Mar 2024 | 140.65 | 139.00 | 143.95 | 139.00 | 3006807 | 1.55% |
| 06 Mar 2024 | 138.50 | 142.00 | 142.25 | 136.50 | 2041930 | -2.60% |
| 05 Mar 2024 | 142.20 | 144.50 | 145.20 | 141.80 | 1271619 | -1.56% |
| 04 Mar 2024 | 144.45 | 145.50 | 147.30 | 143.70 | 1692674 | 0.07% |
| 02 Mar 2024 | 144.35 | 143.25 | 145.60 | 143.10 | 320009 | 1.12% |
| 01 Mar 2024 | 142.75 | 142.95 | 144.75 | 142.10 | 1290954 | 0.81% |
| 29 Feb 2024 | 141.60 | 140.50 | 145.70 | 138.55 | 2877269 | 0.35% |
| 28 Feb 2024 | 141.10 | 146.50 | 147.25 | 140.25 | 2080000 | -3.32% |
| 27 Feb 2024 | 145.95 | 146.40 | 148.90 | 145.05 | 1648622 | -0.31% |
| 26 Feb 2024 | 146.40 | 149.05 | 149.20 | 144.70 | 1871095 | -1.91% |
| 23 Feb 2024 | 149.25 | 150.00 | 151.15 | 148.50 | 1918716 | 0.40% |
| 22 Feb 2024 | 148.65 | 151.60 | 151.60 | 146.55 | 2263427 | -1.36% |
| 21 Feb 2024 | 150.70 | 149.95 | 154.65 | 148.00 | 4101586 | 1.04% |
| 20 Feb 2024 | 149.15 | 152.05 | 154.70 | 148.55 | 2660450 | -1.68% |
| 19 Feb 2024 | 151.70 | 149.90 | 154.20 | 148.75 | 3227972 | 1.78% |
| 16 Feb 2024 | 149.05 | 152.10 | 153.45 | 148.10 | 2640159 | -0.90% |
| 15 Feb 2024 | 150.40 | 145.00 | 156.65 | 145.00 | 7877002 | 2.80% |
| 14 Feb 2024 | 146.30 | 135.00 | 147.00 | 133.60 | 12519250 | -1.01% |
| 13 Feb 2024 | 147.80 | 149.40 | 151.00 | 142.70 | 4230933 | -0.57% |
| 12 Feb 2024 | 148.65 | 157.95 | 159.95 | 146.80 | 7115391 | -8.04% |
| 09 Feb 2024 | 161.65 | 166.50 | 167.60 | 156.55 | 3618200 | -2.83% |
| 08 Feb 2024 | 166.35 | 170.00 | 171.70 | 165.60 | 2815251 | -2.12% |
| 07 Feb 2024 | 169.95 | 168.80 | 172.20 | 166.60 | 4073336 | 1.22% |
| 06 Feb 2024 | 167.90 | 166.65 | 170.85 | 164.75 | 3440942 | 0.57% |
| 05 Feb 2024 | 166.95 | 174.20 | 175.15 | 161.50 | 5929702 | -4.16% |
| 02 Feb 2024 | 174.20 | 175.25 | 178.25 | 172.70 | 5247798 | 0.17% |
| 01 Feb 2024 | 173.90 | 184.60 | 187.35 | 173.10 | 11711449 | -5.05% |
| 31 Jan 2024 | 183.15 | 179.75 | 183.70 | 178.00 | 5514000 | 2.58% |
| 30 Jan 2024 | 178.55 | 184.55 | 184.80 | 177.25 | 5017506 | -2.78% |
| 29 Jan 2024 | 183.65 | 183.60 | 187.75 | 180.20 | 7970542 | 0.80% |
| 25 Jan 2024 | 182.20 | 178.05 | 185.50 | 176.80 | 13814164 | 2.47% |
| 24 Jan 2024 | 177.80 | 170.90 | 179.10 | 166.00 | 9708480 | 4.53% |
| 23 Jan 2024 | 170.10 | 186.95 | 188.00 | 165.00 | 13036237 | -8.25% |
| 20 Jan 2024 | 185.40 | 179.00 | 190.00 | 178.75 | 18688246 | 4.57% |
| 19 Jan 2024 | 177.30 | 173.05 | 181.00 | 173.05 | 20796114 | 3.11% |
| 18 Jan 2024 | 171.95 | 172.00 | 176.45 | 168.45 | 11945482 | 0.26% |
| 17 Jan 2024 | 171.50 | 168.45 | 175.50 | 167.50 | 10679684 | -0.20% |
| 16 Jan 2024 | 171.85 | 170.30 | 174.90 | 167.85 | 10672334 | 0.67% |
| 15 Jan 2024 | 170.70 | 169.45 | 172.95 | 166.45 | 6359876 | 1.13% |
| 12 Jan 2024 | 168.80 | 171.00 | 171.90 | 168.30 | 3534291 | -0.82% |
| 11 Jan 2024 | 170.20 | 166.30 | 172.55 | 166.30 | 8069747 | 2.59% |
| 10 Jan 2024 | 165.90 | 168.40 | 168.95 | 164.30 | 3252551 | -1.40% |
| 09 Jan 2024 | 168.25 | 164.95 | 170.80 | 164.30 | 7844519 | 2.53% |
| 08 Jan 2024 | 164.10 | 168.45 | 168.55 | 163.55 | 4443993 | -2.26% |
| 05 Jan 2024 | 167.90 | 172.15 | 172.55 | 165.10 | 5465038 | -2.13% |
| 04 Jan 2024 | 171.55 | 174.35 | 176.40 | 170.60 | 10158400 | -0.06% |
| 03 Jan 2024 | 171.65 | 169.95 | 173.40 | 166.10 | 10542307 | 0.94% |
| 02 Jan 2024 | 170.05 | 168.00 | 176.55 | 166.75 | 27441070 | 1.61% |
| 01 Jan 2024 | 167.35 | 160.20 | 171.40 | 160.15 | 30315307 | 4.92% |
| 29 Dec 2023 | 159.50 | 160.25 | 163.95 | 158.10 | 9622739 | 0.03% |
| 28 Dec 2023 | 159.45 | 156.30 | 162.80 | 153.10 | 17990045 | 2.47% |
| 27 Dec 2023 | 155.60 | 157.00 | 158.10 | 153.20 | 4247766 | -0.61% |
| 26 Dec 2023 | 156.55 | 152.70 | 157.40 | 150.70 | 8002334 | 3.03% |
| 22 Dec 2023 | 151.95 | 148.30 | 153.40 | 148.20 | 7781528 | 2.81% |
| 21 Dec 2023 | 147.80 | 140.00 | 148.70 | 138.35 | 5957134 | 3.57% |
| 20 Dec 2023 | 142.70 | 156.00 | 157.30 | 141.60 | 7864492 | -8.05% |
| 19 Dec 2023 | 155.20 | 157.15 | 157.95 | 153.50 | 3739274 | -0.89% |
| 18 Dec 2023 | 156.60 | 157.75 | 159.25 | 155.15 | 4753788 | -0.38% |
| 15 Dec 2023 | 157.20 | 157.25 | 161.90 | 156.00 | 11878483 | 0.54% |
| 14 Dec 2023 | 156.35 | 160.25 | 160.70 | 155.10 | 6716576 | -1.88% |
| 13 Dec 2023 | 159.35 | 156.50 | 161.65 | 156.00 | 11890872 | -0.03% |
| 12 Dec 2023 | 159.40 | 154.00 | 163.15 | 149.70 | 25087932 | 3.95% |
| 11 Dec 2023 | 153.35 | 152.15 | 156.35 | 151.70 | 10471897 | 1.29% |
| 08 Dec 2023 | 151.40 | 153.00 | 157.70 | 149.05 | 15251692 | -1.11% |
| 07 Dec 2023 | 153.10 | 153.05 | 155.40 | 150.20 | 19965121 | 0.13% |
| 06 Dec 2023 | 152.90 | 136.90 | 154.70 | 135.95 | 55203394 | 12.63% |
| 05 Dec 2023 | 135.75 | 135.80 | 139.50 | 134.35 | 11686801 | 0.56% |
| 04 Dec 2023 | 135.00 | 134.25 | 136.50 | 131.90 | 11828252 | 3.01% |
| 01 Dec 2023 | 131.05 | 129.55 | 133.60 | 129.10 | 7899793 | 1.87% |
| 30 Nov 2023 | 128.65 | 129.35 | 131.70 | 128.10 | 4683601 | 0.00% |
| 29 Nov 2023 | 128.65 | 128.20 | 130.25 | 128.00 | 4472308 | 0.90% |
| 28 Nov 2023 | 127.50 | 124.30 | 129.35 | 124.30 | 7347485 | 3.16% |
| 24 Nov 2023 | 123.60 | 124.10 | 125.45 | 123.20 | 2054972 | -0.04% |
| 23 Nov 2023 | 123.65 | 122.30 | 124.90 | 122.30 | 2453441 | 1.39% |
| 22 Nov 2023 | 121.95 | 124.20 | 124.50 | 121.00 | 2035115 | -1.41% |
| 21 Nov 2023 | 123.70 | 124.50 | 125.10 | 123.20 | 1858054 | -0.12% |
| 20 Nov 2023 | 123.85 | 125.10 | 125.90 | 123.50 | 1353624 | -0.88% |
| 17 Nov 2023 | 124.95 | 125.60 | 127.00 | 124.65 | 2666463 | -0.32% |
| 16 Nov 2023 | 125.35 | 125.90 | 127.00 | 124.90 | 2043237 | 0.08% |
| 15 Nov 2023 | 125.25 | 123.10 | 127.00 | 123.10 | 4278393 | 1.87% |
| 13 Nov 2023 | 122.95 | 122.70 | 123.90 | 122.35 | 2725929 | -1.56% |
| 12 Nov 2023 | 124.90 | 125.00 | 125.85 | 124.40 | 1293741 | -2.15% |
| 10 Nov 2023 | 127.65 | 127.65 | 129.30 | 127.00 | 1693222 | 0.00% |
| 09 Nov 2023 | 127.65 | 130.75 | 131.00 | 126.70 | 2889251 | -2.07% |
| 08 Nov 2023 | 130.35 | 128.70 | 131.00 | 128.45 | 4633794 | 1.76% |
| 07 Nov 2023 | 128.10 | 128.75 | 128.90 | 126.75 | 2029573 | -0.12% |
| 06 Nov 2023 | 128.25 | 129.30 | 130.20 | 127.80 | 1981017 | 0.00% |
| 03 Nov 2023 | 128.25 | 128.05 | 130.65 | 127.50 | 3520181 | 0.79% |
| 02 Nov 2023 | 127.25 | 127.55 | 129.30 | 126.65 | 2487573 | 0.67% |
| 01 Nov 2023 | 126.40 | 128.00 | 129.65 | 125.80 | 3215684 | -0.75% |
| 31 Oct 2023 | 127.35 | 124.95 | 129.55 | 124.80 | 9697031 | 2.49% |
| 30 Oct 2023 | 124.25 | 124.50 | 126.25 | 122.50 | 3811431 | -0.52% |
| 27 Oct 2023 | 124.90 | 122.10 | 126.30 | 122.05 | 6002740 | 2.88% |
| 26 Oct 2023 | 121.40 | 123.00 | 123.30 | 117.60 | 4963156 | -1.94% |
| 25 Oct 2023 | 123.80 | 125.90 | 126.75 | 120.70 | 7266034 | -0.12% |
| 23 Oct 2023 | 123.95 | 137.55 | 138.80 | 122.70 | 10822530 | -9.95% |
| 20 Oct 2023 | 137.65 | 143.30 | 143.95 | 135.60 | 8238872 | -3.88% |
| 19 Oct 2023 | 143.20 | 138.70 | 145.40 | 137.30 | 13272366 | 2.47% |
| 18 Oct 2023 | 139.75 | 140.40 | 145.85 | 136.75 | 18432913 | -0.53% |
| 17 Oct 2023 | 140.50 | 139.50 | 143.15 | 135.85 | 21785258 | 1.19% |
| 16 Oct 2023 | 138.85 | 130.90 | 142.20 | 129.15 | 40539371 | 6.56% |
| 13 Oct 2023 | 130.30 | 124.50 | 133.15 | 124.00 | 15001212 | 4.32% |
| 12 Oct 2023 | 124.90 | 123.60 | 126.45 | 123.20 | 2949839 | 1.59% |
| 11 Oct 2023 | 122.95 | 122.45 | 125.50 | 122.15 | 2512887 | 0.94% |
| 10 Oct 2023 | 121.80 | 121.90 | 122.75 | 120.80 | 2707051 | 0.74% |
| 09 Oct 2023 | 120.90 | 121.25 | 125.40 | 119.05 | 7100805 | -2.54% |
| 06 Oct 2023 | 124.05 | 124.15 | 124.75 | 123.60 | 938389 | 0.12% |
| 05 Oct 2023 | 123.90 | 124.30 | 126.10 | 122.95 | 1702893 | 0.20% |
| 04 Oct 2023 | 123.65 | 125.25 | 125.25 | 121.85 | 1997016 | -1.32% |
| 03 Oct 2023 | 125.30 | 126.45 | 126.80 | 124.80 | 1631667 | -0.91% |
| 29 Sep 2023 | 126.45 | 125.70 | 127.20 | 125.30 | 1797264 | 1.08% |
| 28 Sep 2023 | 125.10 | 127.10 | 128.65 | 124.65 | 2038409 | -1.34% |
| 27 Sep 2023 | 126.80 | 128.00 | 128.30 | 126.50 | 1677260 | -0.82% |
| 26 Sep 2023 | 127.85 | 127.50 | 130.40 | 127.00 | 3010060 | 0.08% |
| 25 Sep 2023 | 127.75 | 127.35 | 129.90 | 127.10 | 3186661 | 1.03% |
| 22 Sep 2023 | 126.45 | 127.00 | 128.20 | 125.15 | 3418622 | -0.28% |
| 21 Sep 2023 | 126.80 | 128.80 | 130.00 | 126.50 | 3624963 | -2.12% |
| 20 Sep 2023 | 129.55 | 131.20 | 133.00 | 127.70 | 4421829 | -2.08% |
| 18 Sep 2023 | 132.30 | 131.40 | 134.70 | 130.50 | 11797906 | 1.46% |
| 15 Sep 2023 | 130.40 | 128.95 | 133.85 | 128.25 | 10408996 | 1.64% |
| 14 Sep 2023 | 128.30 | 126.30 | 130.00 | 126.25 | 5273205 | 2.07% |
| 13 Sep 2023 | 125.70 | 124.20 | 126.90 | 120.60 | 6136083 | 1.91% |
| 12 Sep 2023 | 123.35 | 133.80 | 134.10 | 122.65 | 10604536 | -7.12% |
| 11 Sep 2023 | 132.80 | 127.20 | 135.00 | 126.50 | 15884753 | 5.15% |
| 08 Sep 2023 | 126.30 | 129.40 | 130.80 | 126.00 | 5839428 | -1.94% |
| 07 Sep 2023 | 128.80 | 132.00 | 132.90 | 127.60 | 11569176 | -1.90% |
| 06 Sep 2023 | 131.30 | 124.65 | 133.25 | 124.30 | 29142048 | 5.93% |
| 05 Sep 2023 | 123.95 | 124.35 | 128.25 | 122.10 | 6518539 | 0.16% |
| 04 Sep 2023 | 123.75 | 122.55 | 125.40 | 122.40 | 4793090 | 1.60% |
| 01 Sep 2023 | 121.80 | 122.20 | 124.10 | 121.40 | 4698976 | 0.21% |
| 31 Aug 2023 | 121.55 | 123.70 | 124.45 | 120.45 | 3946688 | -1.42% |
| 30 Aug 2023 | 123.30 | 126.70 | 126.90 | 122.65 | 5633932 | -1.95% |
| 29 Aug 2023 | 125.75 | 121.00 | 130.50 | 118.50 | 28513633 | 2.95% |
| 28 Aug 2023 | 122.15 | 123.70 | 124.50 | 121.65 | 4322800 | -0.65% |
| 25 Aug 2023 | 122.95 | 120.70 | 124.40 | 118.00 | 10320722 | 1.07% |
| 24 Aug 2023 | 121.65 | 121.00 | 125.00 | 120.35 | 20563061 | 1.59% |
| 23 Aug 2023 | 119.75 | 112.25 | 121.85 | 112.00 | 23406943 | 7.35% |
| 22 Aug 2023 | 111.55 | 109.00 | 112.75 | 108.85 | 2228231 | 2.72% |
| 21 Aug 2023 | 108.60 | 109.50 | 109.95 | 108.30 | 1378273 | -0.28% |
| 18 Aug 2023 | 108.90 | 111.65 | 112.55 | 108.50 | 2893826 | -2.07% |
| 17 Aug 2023 | 111.20 | 108.05 | 113.65 | 108.00 | 5914574 | 3.06% |
| 16 Aug 2023 | 107.90 | 106.70 | 109.50 | 106.20 | 2002256 | 1.03% |
| 14 Aug 2023 | 106.80 | 108.85 | 109.50 | 105.25 | 4891723 | -5.36% |
| 11 Aug 2023 | 112.85 | 114.50 | 115.30 | 112.55 | 2125683 | -1.40% |
| 10 Aug 2023 | 114.45 | 114.75 | 115.40 | 113.30 | 2225193 | 0.00% |
| 09 Aug 2023 | 114.45 | 115.95 | 116.00 | 114.10 | 2423182 | -1.34% |
| 08 Aug 2023 | 116.00 | 116.45 | 119.30 | 115.50 | 7829636 | 0.04% |
| 07 Aug 2023 | 115.95 | 112.60 | 118.00 | 112.05 | 5479154 | 2.84% |
| 04 Aug 2023 | 112.75 | 112.40 | 113.60 | 112.00 | 1671428 | 0.80% |
| 03 Aug 2023 | 111.85 | 112.80 | 113.10 | 110.25 | 2274269 | -0.45% |
| 02 Aug 2023 | 112.35 | 117.00 | 117.40 | 110.95 | 3668112 | -3.60% |
| 01 Aug 2023 | 116.55 | 115.25 | 117.75 | 115.25 | 4370393 | 1.39% |
| 31 Jul 2023 | 114.95 | 114.95 | 115.75 | 114.40 | 1518281 | 0.26% |
| 28 Jul 2023 | 114.65 | 115.10 | 115.40 | 114.10 | 1626010 | -0.56% |
| 27 Jul 2023 | 115.30 | 116.15 | 118.05 | 114.85 | 4846299 | -0.17% |
| 26 Jul 2023 | 115.50 | 112.45 | 116.50 | 112.20 | 6514555 | 2.94% |
| 25 Jul 2023 | 112.20 | 113.65 | 114.25 | 112.00 | 1425162 | -0.84% |
| 24 Jul 2023 | 113.15 | 113.90 | 114.40 | 112.80 | 1529561 | -0.26% |
| 21 Jul 2023 | 113.45 | 113.80 | 114.40 | 112.70 | 1600398 | -0.35% |
| 20 Jul 2023 | 113.85 | 114.20 | 114.80 | 113.30 | 1571189 | -0.31% |
| 19 Jul 2023 | 114.20 | 113.30 | 116.20 | 113.25 | 3754679 | 1.33% |
| 18 Jul 2023 | 112.70 | 114.60 | 115.30 | 111.85 | 2304174 | -1.31% |
| 17 Jul 2023 | 114.20 | 114.25 | 115.30 | 113.75 | 1682020 | 0.31% |
| 14 Jul 2023 | 113.85 | 113.00 | 114.65 | 112.25 | 2195623 | 1.29% |
| 13 Jul 2023 | 112.40 | 115.45 | 117.65 | 111.00 | 3723582 | -2.47% |
| 12 Jul 2023 | 115.25 | 117.20 | 117.65 | 114.90 | 2261245 | -1.37% |
| 11 Jul 2023 | 116.85 | 117.70 | 119.25 | 116.35 | 3401818 | -0.64% |
| 10 Jul 2023 | 117.60 | 116.95 | 119.50 | 114.35 | 5834229 | 1.07% |
| 07 Jul 2023 | 116.35 | 117.45 | 118.30 | 115.10 | 4100930 | -1.48% |
| 06 Jul 2023 | 118.10 | 117.00 | 119.45 | 116.00 | 12579450 | 1.59% |
| 05 Jul 2023 | 116.25 | 110.45 | 117.25 | 109.80 | 16563651 | 5.54% |
| 04 Jul 2023 | 110.15 | 109.95 | 112.20 | 109.70 | 3042052 | 0.36% |
| 03 Jul 2023 | 109.75 | 109.50 | 111.10 | 108.80 | 2893692 | 0.64% |
| 30 Jun 2023 | 109.05 | 110.70 | 111.30 | 108.75 | 2151157 | -1.04% |
| 28 Jun 2023 | 110.20 | 110.50 | 111.00 | 109.50 | 2706619 | 0.18% |
| 27 Jun 2023 | 110.00 | 109.00 | 111.35 | 108.85 | 3584846 | 1.29% |
| 26 Jun 2023 | 108.60 | 108.75 | 109.40 | 107.80 | 1530292 | 0.09% |
| 23 Jun 2023 | 108.50 | 110.10 | 110.40 | 107.90 | 1783686 | -1.72% |
| 22 Jun 2023 | 110.40 | 112.35 | 113.25 | 109.10 | 3082765 | -1.43% |
| 21 Jun 2023 | 112.00 | 112.00 | 114.00 | 111.10 | 3947995 | 0.58% |
| 20 Jun 2023 | 111.35 | 108.85 | 113.70 | 107.90 | 10459924 | 2.53% |
| 19 Jun 2023 | 108.60 | 110.00 | 110.85 | 107.70 | 1918474 | -0.59% |
| 16 Jun 2023 | 109.25 | 109.95 | 110.20 | 108.80 | 1504162 | -0.14% |
| 15 Jun 2023 | 109.40 | 110.50 | 112.15 | 108.85 | 4011186 | -1.08% |
| 14 Jun 2023 | 110.60 | 109.40 | 112.25 | 108.50 | 11776690 | 2.12% |
| 13 Jun 2023 | 108.30 | 107.85 | 109.80 | 107.25 | 2602151 | 0.70% |
| 12 Jun 2023 | 107.55 | 106.80 | 107.80 | 105.80 | 1599518 | 0.80% |
| 09 Jun 2023 | 106.70 | 108.70 | 108.85 | 106.00 | 1682168 | -1.66% |
| 08 Jun 2023 | 108.50 | 110.50 | 111.00 | 107.85 | 3158060 | -1.27% |
| 07 Jun 2023 | 109.90 | 109.20 | 110.80 | 109.00 | 6836426 | 1.43% |
| 06 Jun 2023 | 108.35 | 106.35 | 108.80 | 105.60 | 6104864 | 2.56% |
| 05 Jun 2023 | 105.65 | 103.55 | 106.50 | 103.40 | 4271499 | 2.57% |
| 02 Jun 2023 | 103.00 | 102.75 | 103.80 | 102.65 | 1381907 | 0.39% |
| 01 Jun 2023 | 102.60 | 102.95 | 103.70 | 102.30 | 1399336 | 0.05% |
| 31 May 2023 | 102.55 | 102.75 | 103.45 | 101.15 | 2278702 | 0.74% |
| 30 May 2023 | 101.80 | 102.00 | 102.45 | 101.50 | 1669098 | -0.54% |
| 29 May 2023 | 102.35 | 102.60 | 103.45 | 101.30 | 2061926 | 0.34% |
| 26 May 2023 | 102.00 | 102.40 | 102.70 | 101.65 | 1856215 | 0.00% |
| 25 May 2023 | 102.00 | 104.00 | 104.45 | 101.75 | 2053624 | -1.83% |
| 24 May 2023 | 103.90 | 103.95 | 104.65 | 103.40 | 1326098 | 0.05% |
| 23 May 2023 | 103.85 | 104.50 | 106.20 | 103.20 | 2115057 | -0.43% |
| 22 May 2023 | 104.30 | 104.40 | 104.80 | 102.60 | 1423755 | 0.29% |
| 19 May 2023 | 104.00 | 105.45 | 105.70 | 102.75 | 1763981 | -1.09% |
| 18 May 2023 | 105.15 | 107.70 | 109.20 | 104.75 | 3263885 | -1.87% |
| 17 May 2023 | 107.15 | 105.75 | 108.20 | 104.45 | 4441847 | 1.28% |
| 16 May 2023 | 105.80 | 105.65 | 107.35 | 105.40 | 2572111 | 0.62% |
| 15 May 2023 | 105.15 | 106.80 | 107.00 | 104.50 | 1709459 | -1.59% |
| 12 May 2023 | 106.85 | 108.00 | 108.25 | 106.25 | 1615034 | -0.84% |
| 11 May 2023 | 107.75 | 105.90 | 109.25 | 105.85 | 3541632 | 2.13% |
| 10 May 2023 | 105.50 | 105.50 | 105.90 | 102.90 | 2585388 | 0.43% |
| 09 May 2023 | 105.05 | 108.45 | 109.70 | 104.25 | 3271445 | -2.91% |
| 08 May 2023 | 108.20 | 110.15 | 110.70 | 108.00 | 2312019 | -1.55% |
| 05 May 2023 | 109.90 | 112.10 | 112.90 | 109.50 | 3344725 | -1.96% |
| 04 May 2023 | 112.10 | 110.80 | 114.90 | 110.80 | 7963887 | 1.63% |
| 03 May 2023 | 110.30 | 109.60 | 112.45 | 109.00 | 5550689 | 0.46% |
| 02 May 2023 | 109.80 | 109.60 | 111.95 | 108.90 | 5092979 | 0.73% |
| 28 Apr 2023 | 109.00 | 108.30 | 110.50 | 108.30 | 2750921 | 0.79% |
| 27 Apr 2023 | 108.15 | 109.40 | 109.75 | 107.55 | 2326546 | -1.01% |
| 26 Apr 2023 | 109.25 | 107.50 | 111.65 | 107.40 | 11608777 | 2.10% |
| 25 Apr 2023 | 107.00 | 105.00 | 107.70 | 104.25 | 5831220 | 2.25% |
| 24 Apr 2023 | 104.65 | 103.70 | 105.20 | 102.65 | 2787668 | 0.92% |
| 21 Apr 2023 | 103.70 | 102.60 | 105.30 | 101.70 | 4546508 | 0.97% |
| 20 Apr 2023 | 102.70 | 103.55 | 104.10 | 102.30 | 1876493 | -0.53% |
| 19 Apr 2023 | 103.25 | 102.85 | 105.65 | 102.40 | 3710463 | 0.39% |
| 18 Apr 2023 | 102.85 | 106.25 | 106.70 | 102.50 | 3096283 | -3.11% |
| 17 Apr 2023 | 106.15 | 107.20 | 108.60 | 105.60 | 3923354 | -1.16% |
| 13 Apr 2023 | 107.40 | 106.90 | 110.50 | 106.30 | 12483925 | 0.19% |
| 12 Apr 2023 | 107.20 | 100.70 | 109.60 | 99.80 | 24823226 | 6.83% |
| 11 Apr 2023 | 100.35 | 100.20 | 100.95 | 99.10 | 1569499 | 0.35% |
| 10 Apr 2023 | 100.00 | 100.10 | 102.20 | 99.35 | 3002353 | 0.86% |
| 06 Apr 2023 | 99.15 | 99.15 | 100.50 | 98.40 | 1671562 | 0.25% |
| 05 Apr 2023 | 98.90 | 98.40 | 99.60 | 97.20 | 2157598 | 1.12% |
| 03 Apr 2023 | 97.80 | 95.95 | 98.95 | 95.35 | 2463439 | 2.57% |
| 31 Mar 2023 | 95.35 | 96.70 | 97.70 | 94.70 | 2082809 | -0.42% |
| 29 Mar 2023 | 95.75 | 91.00 | 96.45 | 90.65 | 3821663 | 5.39% |
| 28 Mar 2023 | 90.85 | 92.85 | 93.65 | 89.50 | 2622041 | -1.41% |
| 27 Mar 2023 | 92.15 | 95.85 | 95.85 | 91.10 | 2422150 | -3.25% |
| 24 Mar 2023 | 95.25 | 98.45 | 98.60 | 94.50 | 1867075 | -2.95% |
| 23 Mar 2023 | 98.15 | 98.15 | 99.90 | 97.90 | 1977388 | -0.46% |
| 22 Mar 2023 | 98.60 | 97.55 | 100.80 | 97.55 | 2240751 | 1.13% |
| 21 Mar 2023 | 97.50 | 97.50 | 98.15 | 96.80 | 1766923 | 0.72% |
| 20 Mar 2023 | 96.80 | 98.80 | 99.00 | 96.40 | 1954274 | -2.12% |
| 17 Mar 2023 | 98.90 | 98.50 | 99.80 | 98.00 | 2030095 | 1.07% |
| 16 Mar 2023 | 97.85 | 98.00 | 99.20 | 97.10 | 2584591 | -0.56% |
| 15 Mar 2023 | 98.40 | 100.00 | 101.35 | 97.50 | 4164036 | -0.61% |
| 14 Mar 2023 | 99.00 | 99.30 | 99.50 | 97.10 | 2482117 | 0.05% |
| 13 Mar 2023 | 98.95 | 103.00 | 103.40 | 98.35 | 3131755 | -3.56% |
| 10 Mar 2023 | 102.60 | 102.05 | 104.60 | 100.80 | 5769671 | -1.44% |
| 09 Mar 2023 | 104.10 | 105.00 | 106.45 | 103.25 | 3199199 | -0.48% |
| 08 Mar 2023 | 104.60 | 102.75 | 105.25 | 101.25 | 3779033 | 1.31% |
| 06 Mar 2023 | 103.25 | 102.20 | 105.80 | 102.00 | 5993584 | 1.57% |
| 03 Mar 2023 | 101.65 | 99.45 | 102.75 | 99.35 | 5109094 | 2.73% |
| 02 Mar 2023 | 98.95 | 100.60 | 102.00 | 98.20 | 2784584 | -1.64% |
| 01 Mar 2023 | 100.60 | 97.60 | 101.80 | 96.65 | 4277854 | 3.18% |
| 28 Feb 2023 | 97.50 | 97.20 | 99.45 | 97.10 | 3463826 | 0.78% |
| 27 Feb 2023 | 96.75 | 100.40 | 100.40 | 96.05 | 3593605 | -3.68% |
| 24 Feb 2023 | 100.45 | 102.10 | 103.65 | 99.50 | 4133622 | -1.62% |
| 23 Feb 2023 | 102.10 | 105.00 | 105.00 | 101.15 | 3832860 | -2.95% |
| 22 Feb 2023 | 105.20 | 108.00 | 108.50 | 104.80 | 2613279 | -3.26% |
| 21 Feb 2023 | 108.75 | 109.60 | 110.35 | 108.25 | 2036131 | -0.50% |
| 20 Feb 2023 | 109.30 | 111.20 | 112.00 | 108.50 | 2644407 | -1.66% |
| 17 Feb 2023 | 111.15 | 112.00 | 113.80 | 110.35 | 2042779 | -1.51% |
| 16 Feb 2023 | 112.85 | 114.50 | 114.75 | 112.45 | 1867942 | -1.14% |
| 15 Feb 2023 | 114.15 | 112.20 | 115.75 | 111.20 | 5739437 | 1.56% |
| 14 Feb 2023 | 112.40 | 108.00 | 116.30 | 105.60 | 14713872 | 4.80% |
| 13 Feb 2023 | 107.25 | 110.50 | 111.10 | 106.50 | 2358732 | -2.94% |
| 10 Feb 2023 | 110.50 | 110.35 | 111.95 | 109.70 | 1953698 | -0.05% |
| 09 Feb 2023 | 110.55 | 111.80 | 112.40 | 109.95 | 2466102 | -0.81% |
| 08 Feb 2023 | 111.45 | 112.00 | 114.80 | 110.05 | 6453113 | 1.83% |
| 07 Feb 2023 | 109.45 | 110.10 | 111.00 | 108.00 | 3328858 | -0.36% |
| 06 Feb 2023 | 109.85 | 113.00 | 114.80 | 109.45 | 4735802 | -2.57% |
| 03 Feb 2023 | 112.75 | 115.90 | 117.20 | 108.40 | 5386442 | -2.17% |
| 02 Feb 2023 | 115.25 | 113.60 | 117.20 | 113.25 | 4077633 | 1.77% |
| 01 Feb 2023 | 113.25 | 122.95 | 124.55 | 111.65 | 10208155 | -6.29% |
| 31 Jan 2023 | 120.85 | 113.75 | 122.40 | 113.70 | 9925516 | 6.90% |
| 30 Jan 2023 | 113.05 | 112.50 | 116.60 | 111.55 | 3569023 | -0.40% |
| 27 Jan 2023 | 113.50 | 119.00 | 119.55 | 112.60 | 4474517 | -4.46% |
| 25 Jan 2023 | 118.80 | 121.90 | 122.15 | 118.10 | 2699430 | -2.86% |
| 24 Jan 2023 | 122.30 | 123.65 | 124.30 | 121.80 | 2272412 | -1.01% |
| 23 Jan 2023 | 123.55 | 124.15 | 125.35 | 122.65 | 2522448 | 0.08% |
| 20 Jan 2023 | 123.45 | 125.00 | 127.10 | 123.00 | 3612812 | -1.63% |
| 19 Jan 2023 | 125.50 | 125.85 | 128.15 | 124.75 | 4370863 | -0.99% |
| 18 Jan 2023 | 126.75 | 125.80 | 129.90 | 125.45 | 7635454 | 0.60% |
| 17 Jan 2023 | 126.00 | 123.00 | 127.50 | 120.10 | 13340550 | 2.44% |
| 16 Jan 2023 | 123.00 | 125.15 | 125.60 | 122.30 | 3256912 | -1.17% |
| 13 Jan 2023 | 124.45 | 125.00 | 125.85 | 123.30 | 3679934 | -0.24% |
| 12 Jan 2023 | 124.75 | 124.75 | 127.00 | 122.75 | 6116314 | 0.44% |
| 11 Jan 2023 | 124.20 | 125.25 | 128.20 | 123.00 | 5426224 | -0.44% |
| 10 Jan 2023 | 124.75 | 130.25 | 130.70 | 124.10 | 6235768 | -4.11% |
| 09 Jan 2023 | 130.10 | 131.45 | 133.65 | 129.30 | 4834539 | -0.50% |
| 06 Jan 2023 | 130.75 | 133.90 | 134.80 | 129.25 | 8501914 | -1.84% |
| 05 Jan 2023 | 133.20 | 135.55 | 137.70 | 131.60 | 12007421 | -1.22% |
| 04 Jan 2023 | 134.85 | 131.20 | 140.25 | 130.95 | 40374565 | 3.29% |
| 03 Jan 2023 | 130.55 | 132.90 | 134.20 | 129.10 | 6184561 | -1.29% |
| 02 Jan 2023 | 132.25 | 135.00 | 135.70 | 130.60 | 9917240 | -1.71% |
| 30 Dec 2022 | 134.55 | 132.50 | 141.50 | 132.40 | 25946189 | 2.01% |
| 29 Dec 2022 | 131.90 | 132.50 | 136.25 | 129.15 | 31665840 | -1.42% |
| 28 Dec 2022 | 133.80 | 116.50 | 137.25 | 115.00 | 47187926 | 14.85% |
| 27 Dec 2022 | 116.50 | 114.40 | 118.50 | 112.65 | 9630094 | 2.73% |
| 26 Dec 2022 | 113.40 | 107.20 | 115.25 | 104.80 | 11990968 | 5.88% |
| 23 Dec 2022 | 107.10 | 113.25 | 117.30 | 105.75 | 9739381 | -6.67% |
| 22 Dec 2022 | 114.75 | 125.00 | 126.40 | 113.70 | 11680319 | -7.42% |
| 21 Dec 2022 | 123.95 | 132.75 | 135.80 | 121.30 | 13190940 | -6.24% |
| 20 Dec 2022 | 132.20 | 132.30 | 134.25 | 129.40 | 8690559 | -0.75% |
| 19 Dec 2022 | 133.20 | 138.90 | 139.70 | 132.35 | 7458523 | -3.72% |
| 16 Dec 2022 | 138.35 | 140.10 | 144.40 | 136.50 | 19432785 | -1.81% |
| 15 Dec 2022 | 140.90 | 132.00 | 144.85 | 131.80 | 29623758 | 3.49% |
| 14 Dec 2022 | 136.15 | 134.00 | 137.65 | 131.80 | 8747489 | 1.87% |
| 13 Dec 2022 | 133.65 | 136.75 | 138.20 | 132.55 | 8436329 | -1.69% |
| 12 Dec 2022 | 135.95 | 130.95 | 136.90 | 127.75 | 9609673 | 4.02% |
| 09 Dec 2022 | 130.70 | 136.55 | 137.35 | 129.10 | 6165968 | -3.79% |
| 08 Dec 2022 | 135.85 | 136.40 | 139.90 | 133.50 | 12936583 | 0.11% |
| 07 Dec 2022 | 135.70 | 128.60 | 138.20 | 126.25 | 28278238 | 5.85% |
| 06 Dec 2022 | 128.20 | 124.05 | 132.25 | 121.20 | 16953628 | 3.55% |
| 05 Dec 2022 | 123.80 | 124.25 | 125.90 | 122.40 | 3917724 | 0.16% |
| 02 Dec 2022 | 123.60 | 120.20 | 125.65 | 120.05 | 6524631 | 2.83% |
| 01 Dec 2022 | 120.20 | 120.30 | 122.50 | 119.30 | 4178694 | 0.42% |
| 30 Nov 2022 | 119.70 | 122.70 | 122.95 | 118.40 | 4902101 | -2.64% |
| 29 Nov 2022 | 122.95 | 124.00 | 126.40 | 121.15 | 8718321 | -0.28% |
| 28 Nov 2022 | 123.30 | 120.70 | 128.40 | 120.50 | 19091859 | 3.18% |
| 25 Nov 2022 | 119.50 | 121.45 | 121.70 | 118.55 | 8538344 | -2.05% |
| 24 Nov 2022 | 122.00 | 117.25 | 124.30 | 114.20 | 32693165 | 4.90% |
| 23 Nov 2022 | 116.30 | 104.30 | 119.20 | 104.20 | 57361243 | 11.51% |
| 22 Nov 2022 | 104.30 | 104.00 | 105.45 | 102.40 | 4040911 | 0.92% |
| 21 Nov 2022 | 103.35 | 98.40 | 103.95 | 98.00 | 4827035 | 5.51% |
| 18 Nov 2022 | 97.95 | 99.35 | 99.60 | 97.50 | 1228177 | -0.91% |
| 17 Nov 2022 | 98.85 | 100.35 | 101.25 | 98.55 | 1537755 | -1.45% |
| 16 Nov 2022 | 100.30 | 101.85 | 102.45 | 99.60 | 1306888 | -1.62% |
| 15 Nov 2022 | 101.95 | 103.40 | 103.40 | 101.40 | 1244478 | -1.07% |
| 14 Nov 2022 | 103.05 | 102.50 | 104.00 | 102.10 | 3121278 | 1.53% |
| 11 Nov 2022 | 101.50 | 103.70 | 103.80 | 100.25 | 1663021 | -1.02% |
| 10 Nov 2022 | 102.55 | 104.00 | 105.35 | 101.70 | 1782801 | -1.54% |
| 09 Nov 2022 | 104.15 | 102.65 | 106.20 | 102.40 | 4714577 | 2.16% |
| 07 Nov 2022 | 101.95 | 102.20 | 103.20 | 100.55 | 2260414 | 0.39% |
| 04 Nov 2022 | 101.55 | 101.70 | 102.75 | 100.85 | 1430766 | 0.40% |
| 03 Nov 2022 | 101.15 | 101.30 | 102.55 | 100.75 | 1196520 | -0.54% |
| 02 Nov 2022 | 101.70 | 102.00 | 104.70 | 101.45 | 3336613 | -0.29% |
| 01 Nov 2022 | 102.00 | 102.40 | 102.50 | 100.50 | 1985616 | 0.10% |
| 31 Oct 2022 | 101.90 | 104.05 | 104.30 | 101.20 | 1620926 | -1.26% |
| 28 Oct 2022 | 103.20 | 103.60 | 105.30 | 102.90 | 3326213 | -0.39% |
| 27 Oct 2022 | 103.60 | 102.80 | 105.00 | 102.40 | 4013556 | 1.67% |
| 25 Oct 2022 | 101.90 | 99.45 | 103.65 | 98.75 | 4098757 | 2.77% |
| 24 Oct 2022 | 99.15 | 100.20 | 100.75 | 98.65 | 614487 | -0.15% |
| 21 Oct 2022 | 99.30 | 99.45 | 100.75 | 98.55 | 2791453 | 0.35% |
| 20 Oct 2022 | 98.95 | 96.05 | 99.35 | 96.05 | 3281539 | 1.75% |
| 19 Oct 2022 | 97.25 | 95.00 | 98.70 | 94.25 | 3887107 | 2.31% |
| 18 Oct 2022 | 95.05 | 93.40 | 95.40 | 92.55 | 2894438 | 2.59% |
| 17 Oct 2022 | 92.65 | 92.70 | 94.95 | 92.05 | 1824537 | -0.54% |
| 14 Oct 2022 | 93.15 | 93.80 | 94.65 | 92.90 | 1575438 | 0.70% |
| 13 Oct 2022 | 92.50 | 94.50 | 95.00 | 92.25 | 1233985 | -2.37% |
| 12 Oct 2022 | 94.75 | 96.50 | 97.20 | 93.30 | 1255537 | -1.46% |
| 11 Oct 2022 | 96.15 | 98.40 | 99.90 | 95.35 | 1833660 | -1.54% |
| 10 Oct 2022 | 97.65 | 98.00 | 98.30 | 97.10 | 1344472 | -1.26% |
| 07 Oct 2022 | 98.90 | 98.40 | 99.70 | 97.70 | 2850465 | 0.66% |
| 06 Oct 2022 | 98.25 | 95.40 | 98.90 | 95.15 | 3943392 | 3.58% |
| 04 Oct 2022 | 94.85 | 94.35 | 95.25 | 93.65 | 1534096 | 2.21% |
| 03 Oct 2022 | 92.80 | 93.55 | 94.70 | 91.50 | 2308609 | -1.28% |
| 30 Sep 2022 | 94.00 | 92.10 | 94.60 | 91.50 | 2045863 | 1.84% |
| 29 Sep 2022 | 92.30 | 92.65 | 94.40 | 91.05 | 3413950 | 0.87% |
| 28 Sep 2022 | 91.50 | 93.95 | 93.95 | 90.50 | 1883520 | -2.87% |
| 27 Sep 2022 | 94.20 | 94.55 | 96.15 | 93.00 | 2602449 | 0.43% |
| 26 Sep 2022 | 93.80 | 99.75 | 99.75 | 92.70 | 3350773 | -6.15% |
| 23 Sep 2022 | 99.95 | 104.40 | 104.70 | 99.20 | 3011280 | -3.71% |
| 22 Sep 2022 | 103.80 | 102.75 | 104.70 | 102.45 | 2713983 | 0.92% |
| 21 Sep 2022 | 102.85 | 105.80 | 106.75 | 102.30 | 4093954 | -2.33% |
| 20 Sep 2022 | 105.30 | 105.25 | 106.80 | 104.65 | 3959655 | 0.96% |
| 19 Sep 2022 | 104.30 | 104.70 | 106.15 | 103.00 | 5377678 | 0.43% |
| 16 Sep 2022 | 103.85 | 102.90 | 109.45 | 101.00 | 21818533 | 1.42% |
| 15 Sep 2022 | 102.40 | 103.40 | 105.40 | 101.85 | 3984143 | -0.39% |
| 14 Sep 2022 | 102.80 | 101.60 | 103.20 | 100.30 | 2974627 | -0.05% |
| 13 Sep 2022 | 102.85 | 103.25 | 105.20 | 102.35 | 4762741 | 0.05% |
| 12 Sep 2022 | 102.80 | 102.25 | 103.70 | 101.80 | 3276372 | 0.88% |
| 09 Sep 2022 | 101.90 | 104.00 | 104.25 | 101.60 | 2830764 | -1.50% |
| 08 Sep 2022 | 103.45 | 103.60 | 105.65 | 102.55 | 6614179 | 0.49% |
| 07 Sep 2022 | 102.95 | 103.25 | 104.00 | 102.20 | 6206027 | 1.48% |
| 06 Sep 2022 | 101.45 | 100.60 | 103.70 | 99.60 | 8719689 | 1.25% |
| 05 Sep 2022 | 100.20 | 99.80 | 101.20 | 99.50 | 3415080 | 1.01% |
| 02 Sep 2022 | 99.20 | 101.15 | 101.70 | 99.00 | 3183446 | -1.05% |
| 01 Sep 2022 | 100.25 | 98.35 | 101.90 | 98.20 | 5226494 | 1.06% |
| 30 Aug 2022 | 99.20 | 102.90 | 104.00 | 98.45 | 7330137 | -2.17% |
| 29 Aug 2022 | 101.40 | 101.10 | 104.40 | 100.50 | 6318289 | -3.47% |
| 26 Aug 2022 | 105.05 | 102.40 | 108.00 | 102.15 | 16856977 | 3.75% |
| 25 Aug 2022 | 101.25 | 98.00 | 105.00 | 96.80 | 21847402 | 4.33% |
| 24 Aug 2022 | 97.05 | 90.15 | 97.90 | 90.15 | 10679995 | 7.95% |
| 23 Aug 2022 | 89.90 | 88.20 | 90.90 | 87.70 | 2165648 | 1.30% |
| 22 Aug 2022 | 88.75 | 91.40 | 91.50 | 88.20 | 2026495 | -2.95% |
| 19 Aug 2022 | 91.45 | 94.30 | 95.00 | 91.05 | 3090215 | -2.45% |
| 18 Aug 2022 | 93.75 | 93.70 | 96.45 | 93.30 | 3384369 | 0.27% |
| 17 Aug 2022 | 93.50 | 94.15 | 95.30 | 93.15 | 2592251 | -0.69% |
| 16 Aug 2022 | 94.15 | 94.90 | 95.40 | 93.70 | 2574290 | -0.05% |
| 12 Aug 2022 | 94.20 | 93.25 | 97.20 | 92.50 | 9764539 | 0.21% |
| 11 Aug 2022 | 94.00 | 94.00 | 96.20 | 90.65 | 6838636 | 0.05% |
| 10 Aug 2022 | 93.95 | 95.00 | 99.60 | 92.75 | 9475151 | -1.11% |
| 08 Aug 2022 | 95.00 | 96.50 | 96.60 | 93.60 | 3435491 | -1.20% |
| 05 Aug 2022 | 96.15 | 94.40 | 97.30 | 94.15 | 7539586 | 2.23% |
| 04 Aug 2022 | 94.05 | 87.95 | 94.70 | 87.85 | 13984568 | 7.49% |
| 03 Aug 2022 | 87.50 | 88.80 | 89.20 | 87.00 | 1477141 | -1.52% |
| 02 Aug 2022 | 88.85 | 89.80 | 90.15 | 88.25 | 2843568 | -1.82% |
| 01 Aug 2022 | 90.50 | 87.95 | 91.10 | 86.70 | 4862874 | 3.19% |
| 29 Jul 2022 | 87.70 | 86.40 | 88.25 | 85.60 | 3407572 | 2.33% |
| 28 Jul 2022 | 85.70 | 86.65 | 86.85 | 85.10 | 1507900 | -0.58% |
| 27 Jul 2022 | 86.20 | 84.30 | 86.65 | 83.10 | 2023103 | 2.68% |
| 26 Jul 2022 | 83.95 | 86.00 | 86.00 | 83.50 | 1578835 | -2.10% |
| 25 Jul 2022 | 85.75 | 86.50 | 86.90 | 85.00 | 1698464 | -1.55% |
| 22 Jul 2022 | 87.10 | 86.50 | 88.45 | 86.10 | 5411913 | 1.28% |
| 21 Jul 2022 | 86.00 | 85.45 | 86.75 | 84.80 | 1691484 | 0.58% |
| 20 Jul 2022 | 85.50 | 84.15 | 87.20 | 83.95 | 3591828 | 2.52% |
| 19 Jul 2022 | 83.40 | 83.10 | 84.15 | 82.80 | 1392498 | -0.18% |
| 18 Jul 2022 | 83.55 | 82.90 | 84.30 | 82.50 | 1737165 | 1.46% |
| 15 Jul 2022 | 82.35 | 81.60 | 82.75 | 80.40 | 1282670 | 1.35% |
| 14 Jul 2022 | 81.25 | 83.25 | 83.30 | 80.50 | 1461393 | -2.05% |
| 13 Jul 2022 | 82.95 | 83.80 | 84.00 | 82.20 | 892194 | -0.60% |
| 12 Jul 2022 | 83.45 | 83.00 | 84.80 | 83.00 | 1723555 | -0.18% |
| 11 Jul 2022 | 83.60 | 80.80 | 84.10 | 80.45 | 2089406 | 2.89% |
| 08 Jul 2022 | 81.25 | 82.05 | 82.45 | 80.70 | 1486533 | -0.31% |
| 07 Jul 2022 | 81.50 | 80.60 | 81.90 | 80.40 | 1758302 | 1.62% |
| 06 Jul 2022 | 80.20 | 79.30 | 80.70 | 78.00 | 1735391 | 1.45% |
| 05 Jul 2022 | 79.05 | 80.35 | 81.30 | 78.55 | 1366090 | -1.13% |
| 04 Jul 2022 | 79.95 | 78.70 | 80.40 | 78.70 | 1529043 | 2.17% |
| 01 Jul 2022 | 78.25 | 77.95 | 78.70 | 76.10 | 1110880 | 0.13% |
| 30 Jun 2022 | 78.15 | 79.00 | 80.45 | 77.80 | 1413428 | -1.01% |
| 29 Jun 2022 | 78.95 | 77.60 | 79.65 | 77.55 | 1296356 | -0.13% |
| 28 Jun 2022 | 79.05 | 79.95 | 79.95 | 78.50 | 1661462 | -1.06% |
| 27 Jun 2022 | 79.90 | 79.80 | 80.90 | 78.80 | 2492713 | 2.17% |
| 24 Jun 2022 | 78.20 | 76.45 | 78.70 | 76.25 | 2141822 | 3.23% |
| 23 Jun 2022 | 75.75 | 76.00 | 77.00 | 74.75 | 1868838 | 0.13% |
| 22 Jun 2022 | 75.65 | 77.00 | 77.25 | 75.00 | 1865811 | -1.43% |
| 21 Jun 2022 | 76.75 | 74.50 | 77.80 | 73.65 | 5242478 | 6.82% |
| 20 Jun 2022 | 71.85 | 78.20 | 78.95 | 70.60 | 4268364 | -8.12% |
| 17 Jun 2022 | 78.20 | 80.40 | 80.50 | 77.80 | 3080979 | -2.98% |
| 16 Jun 2022 | 80.60 | 83.80 | 86.00 | 79.80 | 5132434 | -2.66% |
| 15 Jun 2022 | 82.80 | 83.90 | 84.55 | 82.40 | 1809310 | -0.60% |
| 14 Jun 2022 | 83.30 | 83.80 | 85.90 | 82.80 | 2482843 | -1.77% |
| 13 Jun 2022 | 84.80 | 87.80 | 87.95 | 84.15 | 2386644 | -5.83% |
| 10 Jun 2022 | 90.05 | 89.90 | 91.00 | 89.10 | 2060813 | -1.10% |
| 09 Jun 2022 | 91.05 | 92.65 | 93.75 | 90.90 | 2276745 | -2.36% |
| 08 Jun 2022 | 93.25 | 94.90 | 95.45 | 93.05 | 2861866 | -1.69% |
| 07 Jun 2022 | 94.85 | 95.95 | 100.25 | 94.25 | 7447006 | -2.17% |
| 06 Jun 2022 | 96.95 | 92.95 | 97.65 | 92.25 | 4843541 | 4.14% |
| 03 Jun 2022 | 93.10 | 96.40 | 97.05 | 92.80 | 2537709 | -2.36% |
| 02 Jun 2022 | 95.35 | 95.45 | 97.10 | 94.20 | 2428544 | 0.05% |
| 01 Jun 2022 | 95.30 | 95.45 | 97.15 | 93.70 | 2432696 | -0.42% |
| 31 May 2022 | 95.70 | 96.10 | 98.40 | 94.40 | 5345429 | -0.93% |
| 30 May 2022 | 96.60 | 95.45 | 97.40 | 95.00 | 2748668 | 2.38% |
| 27 May 2022 | 94.35 | 93.50 | 97.40 | 92.55 | 6551675 | 1.78% |
| 26 May 2022 | 92.70 | 91.70 | 93.40 | 86.90 | 5121900 | 1.98% |
| 25 May 2022 | 90.90 | 100.20 | 101.50 | 90.50 | 6258711 | -8.92% |
| 24 May 2022 | 99.80 | 99.50 | 103.90 | 98.60 | 9131579 | 0.50% |
| 23 May 2022 | 99.30 | 101.95 | 102.25 | 98.20 | 7077522 | -2.07% |
| 20 May 2022 | 101.40 | 99.00 | 102.50 | 98.30 | 8107508 | 4.86% |
| 19 May 2022 | 96.70 | 91.50 | 100.65 | 91.00 | 18326825 | 3.15% |
| 18 May 2022 | 93.75 | 90.25 | 95.30 | 88.10 | 8005047 | 4.69% |
| 17 May 2022 | 89.55 | 84.45 | 90.50 | 84.05 | 5033024 | 6.86% |
| 16 May 2022 | 83.80 | 82.50 | 84.65 | 81.00 | 2799921 | 2.13% |
| 13 May 2022 | 82.05 | 83.85 | 84.70 | 81.45 | 4074198 | 0.06% |
| 12 May 2022 | 82.00 | 84.80 | 85.30 | 81.30 | 4128261 | -4.82% |
| 11 May 2022 | 86.15 | 87.25 | 88.15 | 81.90 | 5122411 | -0.06% |
| 10 May 2022 | 86.20 | 89.60 | 92.30 | 84.85 | 4531408 | -3.90% |
| 09 May 2022 | 89.70 | 90.00 | 92.40 | 88.35 | 6596600 | -1.21% |
| 06 May 2022 | 90.80 | 89.90 | 91.80 | 87.75 | 6999946 | -0.82% |
| 05 May 2022 | 91.55 | 92.95 | 94.25 | 91.10 | 4127571 | -0.60% |
| 04 May 2022 | 92.10 | 96.00 | 97.25 | 90.70 | 7697307 | -3.71% |
| 02 May 2022 | 95.65 | 98.50 | 99.20 | 94.75 | 5957813 | -4.54% |
| 29 Apr 2022 | 100.20 | 102.80 | 103.50 | 99.60 | 4928422 | -1.96% |
| 28 Apr 2022 | 102.20 | 103.00 | 104.45 | 101.00 | 6714126 | 0.10% |
| 27 Apr 2022 | 102.10 | 100.45 | 104.70 | 98.60 | 13651804 | 0.94% |
| 26 Apr 2022 | 101.15 | 100.85 | 102.90 | 99.80 | 5756973 | 1.51% |
| 25 Apr 2022 | 99.65 | 104.20 | 104.40 | 99.00 | 10559879 | -6.48% |
| 22 Apr 2022 | 106.55 | 108.70 | 110.45 | 105.90 | 8168347 | -2.87% |
| 21 Apr 2022 | 109.70 | 107.70 | 110.90 | 105.65 | 10505866 | 2.72% |
| 20 Apr 2022 | 106.80 | 105.80 | 108.35 | 104.90 | 10657553 | 1.76% |
| 19 Apr 2022 | 104.95 | 109.40 | 112.65 | 102.55 | 19663621 | -3.00% |
| 18 Apr 2022 | 108.20 | 102.00 | 111.60 | 101.00 | 28539191 | 5.10% |
| 13 Apr 2022 | 102.95 | 101.95 | 105.40 | 101.60 | 13955676 | 3.47% |
| 12 Apr 2022 | 99.50 | 105.65 | 105.75 | 98.05 | 13122345 | -5.42% |
| 11 Apr 2022 | 105.20 | 104.70 | 107.70 | 104.25 | 8483858 | 0.86% |
| 08 Apr 2022 | 104.30 | 104.90 | 106.40 | 103.50 | 11701018 | -0.05% |
| 07 Apr 2022 | 104.35 | 104.90 | 109.00 | 103.40 | 28499846 | -0.10% |
| 06 Apr 2022 | 104.45 | 99.00 | 105.80 | 97.80 | 29016861 | 4.82% |
| 05 Apr 2022 | 99.65 | 102.25 | 104.10 | 99.00 | 20676888 | -1.58% |
| 04 Apr 2022 | 101.25 | 96.40 | 102.50 | 96.00 | 38960073 | 7.03% |
| 01 Apr 2022 | 94.60 | 88.50 | 96.35 | 88.25 | 28348005 | 5.76% |
| 31 Mar 2022 | 89.45 | 89.90 | 92.25 | 88.95 | 11505341 | -0.83% |
| 30 Mar 2022 | 90.20 | 92.50 | 94.65 | 88.65 | 31317070 | -1.64% |
| 29 Mar 2022 | 91.70 | 81.30 | 93.70 | 81.30 | 65306362 | 13.00% |
| 28 Mar 2022 | 81.15 | 81.70 | 82.25 | 78.75 | 4207902 | -0.31% |
| 25 Mar 2022 | 81.40 | 82.35 | 82.90 | 80.40 | 3219551 | -0.79% |
| 24 Mar 2022 | 82.05 | 83.00 | 83.75 | 81.65 | 3886209 | -0.06% |
| 23 Mar 2022 | 82.10 | 82.85 | 84.70 | 81.55 | 5161899 | -0.36% |
| 22 Mar 2022 | 82.40 | 82.30 | 83.90 | 81.50 | 6123158 | 0.80% |
| 21 Mar 2022 | 81.75 | 79.95 | 84.00 | 79.45 | 6918141 | 2.51% |
| 17 Mar 2022 | 79.75 | 79.50 | 80.85 | 78.10 | 4809379 | 0.89% |
| 16 Mar 2022 | 79.05 | 80.30 | 80.80 | 78.75 | 1560179 | -0.82% |
| 15 Mar 2022 | 79.70 | 81.70 | 81.85 | 78.70 | 3015852 | -1.91% |
| 14 Mar 2022 | 81.25 | 81.60 | 84.40 | 80.55 | 7461036 | 0.81% |
| 11 Mar 2022 | 80.60 | 75.55 | 81.90 | 75.05 | 10102629 | 6.61% |
| 10 Mar 2022 | 75.60 | 76.85 | 77.30 | 75.00 | 2077160 | -0.33% |
| 09 Mar 2022 | 75.85 | 73.45 | 76.60 | 72.80 | 2540531 | 3.83% |
| 08 Mar 2022 | 73.05 | 70.45 | 73.25 | 70.30 | 1557394 | 3.69% |
| 07 Mar 2022 | 70.45 | 70.95 | 71.80 | 69.55 | 1302841 | -2.56% |
| 04 Mar 2022 | 72.30 | 74.00 | 74.45 | 72.00 | 1206071 | -3.02% |
| 03 Mar 2022 | 74.55 | 72.65 | 75.35 | 72.60 | 1948675 | 3.04% |
| 02 Mar 2022 | 72.35 | 70.40 | 72.70 | 69.95 | 1419181 | 1.83% |
| 28 Feb 2022 | 71.05 | 68.00 | 71.40 | 68.00 | 1464439 | 1.57% |
| 25 Feb 2022 | 69.95 | 68.40 | 70.55 | 68.40 | 1596966 | 4.40% |
| 24 Feb 2022 | 67.00 | 70.00 | 70.35 | 66.60 | 2478330 | -8.22% |
| 23 Feb 2022 | 73.00 | 70.50 | 73.45 | 70.15 | 1441010 | 4.29% |
| 22 Feb 2022 | 70.00 | 70.00 | 70.65 | 67.00 | 1998659 | -1.96% |
| 21 Feb 2022 | 71.40 | 73.55 | 73.65 | 71.00 | 1454254 | -3.12% |
| 18 Feb 2022 | 73.70 | 73.50 | 74.65 | 73.40 | 936317 | -1.14% |
| 17 Feb 2022 | 74.55 | 75.90 | 76.80 | 74.25 | 1459792 | -1.45% |
| 16 Feb 2022 | 75.65 | 76.30 | 77.50 | 73.50 | 1823384 | -0.07% |
| 15 Feb 2022 | 75.70 | 75.00 | 76.00 | 72.50 | 2508301 | 1.27% |
| 14 Feb 2022 | 74.75 | 78.00 | 78.85 | 74.05 | 3095692 | -7.20% |
| 11 Feb 2022 | 80.55 | 78.00 | 82.95 | 78.00 | 9673245 | 3.60% |
| 10 Feb 2022 | 77.75 | 77.40 | 78.45 | 76.70 | 1193927 | 0.52% |
| 09 Feb 2022 | 77.35 | 77.50 | 78.15 | 77.00 | 951619 | 0.59% |
| 08 Feb 2022 | 76.90 | 78.20 | 78.60 | 75.40 | 3063834 | -1.22% |
| 07 Feb 2022 | 77.85 | 77.25 | 79.50 | 77.25 | 2669419 | 0.97% |
| 04 Feb 2022 | 77.10 | 78.75 | 78.90 | 76.90 | 2122935 | -0.45% |
| 03 Feb 2022 | 77.45 | 77.95 | 78.60 | 77.30 | 1139121 | -0.19% |
| 02 Feb 2022 | 77.60 | 78.15 | 78.50 | 77.35 | 1068201 | 0.13% |
| 01 Feb 2022 | 77.50 | 80.30 | 81.75 | 76.40 | 4635360 | -2.70% |
| 31 Jan 2022 | 79.65 | 79.70 | 80.55 | 79.30 | 1460347 | 1.40% |
| 28 Jan 2022 | 78.55 | 78.90 | 80.45 | 78.25 | 2186914 | 0.45% |
| 27 Jan 2022 | 78.20 | 77.40 | 79.00 | 76.70 | 1833589 | -0.32% |
| 25 Jan 2022 | 78.45 | 75.30 | 78.90 | 74.15 | 2660280 | 2.42% |
| 24 Jan 2022 | 76.60 | 81.50 | 81.90 | 75.80 | 3495452 | -5.61% |
| 21 Jan 2022 | 81.15 | 84.50 | 84.70 | 80.00 | 3525043 | -4.13% |
| 20 Jan 2022 | 84.65 | 85.75 | 86.20 | 84.05 | 3289875 | -0.70% |
| 19 Jan 2022 | 85.25 | 84.70 | 86.00 | 83.90 | 5945959 | 1.01% |
| 18 Jan 2022 | 84.40 | 84.30 | 88.65 | 83.80 | 23452883 | 0.54% |
| 17 Jan 2022 | 83.95 | 83.40 | 85.45 | 83.10 | 7062579 | 0.90% |
| 14 Jan 2022 | 83.20 | 82.60 | 83.90 | 81.85 | 3995132 | 0.48% |
| 13 Jan 2022 | 82.80 | 81.70 | 83.90 | 80.65 | 7263906 | 1.91% |
| 12 Jan 2022 | 81.25 | 81.40 | 82.50 | 80.70 | 4330395 | 0.56% |
| 11 Jan 2022 | 80.80 | 79.10 | 82.00 | 78.50 | 5764500 | 2.08% |
| 10 Jan 2022 | 79.15 | 77.55 | 79.85 | 77.55 | 1730635 | 2.26% |
| 07 Jan 2022 | 77.40 | 78.15 | 78.95 | 76.90 | 1708697 | -1.28% |
| 06 Jan 2022 | 78.40 | 78.05 | 78.95 | 77.45 | 1903428 | -0.57% |
| 05 Jan 2022 | 78.85 | 77.60 | 81.10 | 77.40 | 5446285 | 1.15% |
| 04 Jan 2022 | 77.95 | 77.25 | 79.20 | 76.35 | 3137615 | 0.97% |
| 03 Jan 2022 | 77.20 | 75.95 | 78.70 | 75.85 | 1669171 | 1.31% |
| 31 Dec 2021 | 76.20 | 75.80 | 77.55 | 75.80 | 1510851 | 0.59% |
| 30 Dec 2021 | 75.75 | 74.00 | 77.25 | 73.85 | 4482330 | 2.30% |
| 29 Dec 2021 | 74.05 | 73.60 | 74.65 | 73.55 | 1084718 | 0.54% |
| 28 Dec 2021 | 73.65 | 73.00 | 74.20 | 73.00 | 1332345 | 1.52% |
| 27 Dec 2021 | 72.55 | 72.40 | 73.25 | 71.75 | 1215416 | -0.14% |
| 24 Dec 2021 | 72.65 | 74.45 | 74.65 | 72.15 | 1583204 | -2.09% |
| 23 Dec 2021 | 74.20 | 73.95 | 75.40 | 73.45 | 1582291 | 1.23% |
| 22 Dec 2021 | 73.30 | 72.90 | 73.80 | 72.75 | 1239166 | 1.24% |
| 21 Dec 2021 | 72.40 | 72.15 | 73.65 | 72.05 | 1632059 | 0.77% |
| 20 Dec 2021 | 71.85 | 75.75 | 75.75 | 70.25 | 3698642 | -6.45% |
| 17 Dec 2021 | 76.80 | 78.55 | 79.40 | 76.30 | 4469980 | -3.76% |
| 16 Dec 2021 | 79.80 | 78.05 | 81.60 | 76.05 | 11144913 | 2.84% |
| 15 Dec 2021 | 77.60 | 75.25 | 79.70 | 75.00 | 5074440 | 2.99% |
| 14 Dec 2021 | 75.35 | 74.45 | 76.00 | 74.10 | 1109170 | 0.60% |
| 13 Dec 2021 | 74.90 | 74.80 | 76.25 | 74.40 | 1276197 | 0.40% |
| 10 Dec 2021 | 74.60 | 74.05 | 75.50 | 73.85 | 1008163 | 0.74% |
| 09 Dec 2021 | 74.05 | 73.95 | 74.70 | 73.65 | 896247 | 0.27% |
| 08 Dec 2021 | 73.85 | 73.90 | 74.75 | 73.70 | 932946 | 0.54% |
| 07 Dec 2021 | 73.45 | 72.50 | 73.90 | 72.25 | 1067308 | 2.01% |
| 06 Dec 2021 | 72.00 | 73.40 | 73.80 | 71.85 | 790192 | -2.04% |
| 03 Dec 2021 | 73.50 | 73.00 | 74.80 | 73.00 | 1454825 | 0.41% |
| 02 Dec 2021 | 73.20 | 73.30 | 73.65 | 72.45 | 849493 | -0.14% |
| 01 Dec 2021 | 73.30 | 74.00 | 74.40 | 72.55 | 3615677 | 4.94% |
| 30 Nov 2021 | 69.85 | 70.60 | 71.90 | 69.35 | 1320782 | 0.58% |
| 29 Nov 2021 | 69.45 | 71.75 | 72.30 | 66.00 | 1640822 | -4.60% |
| 26 Nov 2021 | 72.80 | 74.80 | 75.30 | 72.50 | 1241006 | -3.96% |
| 25 Nov 2021 | 75.80 | 74.60 | 76.75 | 74.40 | 1389948 | 1.40% |
| 24 Nov 2021 | 74.75 | 74.50 | 76.35 | 74.25 | 1022829 | -0.33% |
| 23 Nov 2021 | 75.00 | 73.10 | 75.25 | 72.55 | 1010164 | 2.04% |
| 22 Nov 2021 | 73.50 | 76.10 | 76.45 | 71.55 | 1842683 | -3.16% |
| 18 Nov 2021 | 75.90 | 77.90 | 78.25 | 74.85 | 1444692 | -2.63% |
| 17 Nov 2021 | 77.95 | 78.40 | 79.25 | 77.80 | 993069 | -1.33% |
| 16 Nov 2021 | 79.00 | 78.80 | 80.10 | 78.55 | 1116165 | 0.19% |
| 15 Nov 2021 | 78.85 | 80.10 | 80.10 | 78.70 | 746829 | -1.44% |
| 12 Nov 2021 | 80.00 | 79.95 | 80.60 | 79.10 | 1101821 | 0.82% |
| 11 Nov 2021 | 79.35 | 80.20 | 80.30 | 79.00 | 1501931 | -2.10% |
| 10 Nov 2021 | 81.05 | 80.00 | 82.35 | 79.45 | 1764140 | 0.81% |
| 09 Nov 2021 | 80.40 | 79.60 | 81.00 | 79.60 | 1040572 | 0.56% |
| 08 Nov 2021 | 79.95 | 79.05 | 81.00 | 78.55 | 1963417 | 1.65% |
| 04 Nov 2021 | 78.65 | 78.60 | 78.95 | 78.35 | 198324 | 0.70% |
| 03 Nov 2021 | 78.10 | 80.00 | 80.20 | 77.50 | 1170647 | -1.82% |
| 02 Nov 2021 | 79.55 | 77.90 | 81.20 | 77.50 | 3148989 | 2.65% |
| 01 Nov 2021 | 77.50 | 76.90 | 77.90 | 76.65 | 890640 | 1.11% |
| 29 Oct 2021 | 76.65 | 76.60 | 77.40 | 75.50 | 1391783 | -0.20% |
| 28 Oct 2021 | 76.80 | 78.15 | 78.20 | 76.50 | 1228902 | -1.66% |
| 27 Oct 2021 | 78.10 | 78.75 | 79.65 | 77.80 | 1472353 | -0.57% |
| 26 Oct 2021 | 78.55 | 78.20 | 80.20 | 78.15 | 2008365 | 0.71% |
| 25 Oct 2021 | 78.00 | 80.85 | 80.85 | 77.10 | 2087742 | -2.80% |
| 22 Oct 2021 | 80.25 | 82.95 | 82.95 | 80.00 | 1740024 | -2.79% |
| 21 Oct 2021 | 82.55 | 80.50 | 83.10 | 80.05 | 2644988 | 2.55% |
| 20 Oct 2021 | 80.50 | 81.95 | 82.45 | 80.05 | 2315140 | -2.78% |
| 19 Oct 2021 | 82.80 | 83.95 | 85.70 | 82.45 | 4957157 | -0.78% |
| 18 Oct 2021 | 83.45 | 83.80 | 84.25 | 83.05 | 2023947 | 0.66% |
| 14 Oct 2021 | 82.90 | 83.40 | 84.80 | 82.70 | 2199196 | -0.18% |
| 13 Oct 2021 | 83.05 | 83.90 | 84.50 | 82.60 | 2750921 | 0.18% |
| 12 Oct 2021 | 82.90 | 82.50 | 86.20 | 81.30 | 5693096 | 0.73% |
| 11 Oct 2021 | 82.30 | 83.85 | 84.00 | 82.05 | 2253541 | -2.37% |
| 08 Oct 2021 | 84.30 | 83.40 | 86.55 | 80.50 | 7917447 | 2.00% |
| 07 Oct 2021 | 82.65 | 83.20 | 83.90 | 82.40 | 2380702 | 0.36% |
| 06 Oct 2021 | 82.35 | 83.85 | 84.50 | 81.90 | 2873704 | -1.50% |
| 05 Oct 2021 | 83.60 | 82.80 | 84.75 | 82.45 | 4170170 | 1.21% |
| 04 Oct 2021 | 82.60 | 81.40 | 84.70 | 81.10 | 4500253 | 2.35% |
| 01 Oct 2021 | 80.70 | 82.10 | 82.45 | 79.90 | 4306521 | -2.42% |
| 30 Sep 2021 | 82.70 | 84.05 | 84.40 | 82.30 | 2598805 | -1.08% |
| 29 Sep 2021 | 83.60 | 83.80 | 85.95 | 83.05 | 4329673 | -0.83% |
| 28 Sep 2021 | 84.30 | 86.25 | 87.80 | 83.25 | 6927100 | -1.52% |
| 27 Sep 2021 | 85.60 | 82.55 | 88.90 | 80.15 | 33040900 | 3.76% |
| 24 Sep 2021 | 82.50 | 74.45 | 87.00 | 74.10 | 42494244 | 11.26% |
| 23 Sep 2021 | 74.15 | 74.75 | 75.20 | 73.80 | 908362 | 0.07% |
| 22 Sep 2021 | 74.10 | 74.20 | 75.30 | 73.75 | 958295 | 0.61% |
| 21 Sep 2021 | 73.65 | 73.00 | 74.35 | 72.50 | 1171538 | 0.68% |
| 20 Sep 2021 | 73.15 | 72.20 | 75.60 | 72.20 | 1503711 | -1.22% |
| 17 Sep 2021 | 74.05 | 75.85 | 76.15 | 72.80 | 1652546 | -2.05% |
| 16 Sep 2021 | 75.60 | 75.40 | 77.20 | 75.40 | 1506926 | 0.33% |
| 15 Sep 2021 | 75.35 | 75.00 | 75.90 | 74.75 | 965709 | 1.01% |
| 14 Sep 2021 | 74.60 | 73.90 | 75.10 | 73.55 | 1292915 | 1.22% |
| 13 Sep 2021 | 73.70 | 73.85 | 74.50 | 73.00 | 865444 | -0.54% |
| 09 Sep 2021 | 74.10 | 74.45 | 75.10 | 73.90 | 1146096 | 0.68% |
| 08 Sep 2021 | 73.60 | 73.80 | 74.35 | 73.10 | 684167 | -0.20% |
| 07 Sep 2021 | 73.75 | 75.00 | 75.20 | 73.55 | 861744 | -1.67% |
| 06 Sep 2021 | 75.00 | 75.20 | 75.70 | 74.50 | 778107 | 0.13% |
| 03 Sep 2021 | 74.90 | 75.60 | 76.30 | 74.40 | 1481828 | -0.66% |
| 02 Sep 2021 | 75.40 | 72.90 | 76.75 | 72.70 | 5925655 | 3.36% |
| 01 Sep 2021 | 72.95 | 72.30 | 74.10 | 71.45 | 1636789 | 1.11% |
| 31 Aug 2021 | 72.15 | 73.20 | 73.35 | 72.00 | 850730 | -1.30% |
| 30 Aug 2021 | 73.10 | 73.75 | 73.75 | 72.80 | 945697 | 1.04% |
| 27 Aug 2021 | 72.35 | 71.30 | 73.20 | 71.10 | 2104849 | 1.40% |
| 26 Aug 2021 | 71.35 | 71.50 | 72.30 | 71.05 | 793382 | -0.21% |
| 25 Aug 2021 | 71.50 | 71.90 | 72.35 | 71.10 | 924675 | 0.35% |
| 24 Aug 2021 | 71.25 | 69.70 | 71.95 | 68.85 | 1934093 | 2.96% |
| 23 Aug 2021 | 69.20 | 72.55 | 72.80 | 69.00 | 1570010 | -3.28% |
| 20 Aug 2021 | 71.55 | 72.40 | 73.15 | 71.30 | 1539494 | -2.72% |
| 18 Aug 2021 | 73.55 | 74.35 | 74.75 | 73.20 | 1060936 | -0.74% |
| 17 Aug 2021 | 74.10 | 75.30 | 75.40 | 73.25 | 1186573 | -1.72% |
| 16 Aug 2021 | 75.40 | 75.80 | 78.80 | 74.10 | 3808464 | -1.11% |
| 13 Aug 2021 | 76.25 | 76.65 | 77.90 | 75.90 | 2454225 | 0.46% |
| 12 Aug 2021 | 75.90 | 74.85 | 77.20 | 74.80 | 2314354 | 1.88% |
| 11 Aug 2021 | 74.50 | 75.25 | 75.60 | 71.30 | 3417480 | -0.53% |
| 10 Aug 2021 | 74.90 | 81.00 | 81.25 | 74.35 | 4638859 | -7.53% |
| 09 Aug 2021 | 81.00 | 82.10 | 82.70 | 80.70 | 1644841 | -1.28% |
| 06 Aug 2021 | 82.05 | 80.90 | 84.50 | 80.80 | 4846715 | 1.48% |
| 05 Aug 2021 | 80.85 | 82.30 | 82.45 | 80.05 | 2028227 | -1.64% |
| 04 Aug 2021 | 82.20 | 84.80 | 85.30 | 82.00 | 2829619 | -3.29% |
| 03 Aug 2021 | 85.00 | 85.00 | 86.20 | 84.10 | 3405350 | 0.06% |
| 02 Aug 2021 | 84.95 | 84.85 | 85.50 | 83.75 | 4996787 | 1.01% |
| 30 Jul 2021 | 84.10 | 81.00 | 87.90 | 80.70 | 20999046 | 4.15% |
| 29 Jul 2021 | 80.75 | 81.15 | 81.40 | 80.55 | 1697247 | 0.25% |
| 28 Jul 2021 | 80.55 | 81.15 | 82.75 | 79.10 | 3936862 | -0.68% |
| 27 Jul 2021 | 81.10 | 83.55 | 83.90 | 80.50 | 4195761 | -1.16% |
| 26 Jul 2021 | 82.05 | 80.05 | 83.50 | 79.70 | 4141367 | 2.56% |
| 23 Jul 2021 | 80.00 | 80.90 | 81.05 | 79.35 | 2335832 | -0.44% |
| 22 Jul 2021 | 80.35 | 81.20 | 82.20 | 80.05 | 2431582 | 0.06% |
| 20 Jul 2021 | 80.30 | 82.20 | 82.85 | 79.65 | 3120721 | -3.08% |
| 19 Jul 2021 | 82.85 | 83.15 | 83.90 | 82.45 | 2090559 | -1.13% |
| 16 Jul 2021 | 83.80 | 85.00 | 86.20 | 83.35 | 4920183 | 0.54% |
| 15 Jul 2021 | 83.35 | 83.00 | 84.65 | 82.60 | 3213929 | 0.30% |
| 14 Jul 2021 | 83.10 | 83.25 | 84.45 | 82.85 | 2401353 | -0.60% |
| 13 Jul 2021 | 83.60 | 83.65 | 84.90 | 83.25 | 3430874 | 0.60% |
| 12 Jul 2021 | 83.10 | 84.45 | 84.80 | 82.70 | 2463687 | -0.60% |
| 09 Jul 2021 | 83.60 | 83.45 | 84.35 | 83.00 | 2472487 | -0.18% |
| 08 Jul 2021 | 83.75 | 87.75 | 87.75 | 83.25 | 7163490 | -3.90% |
| 07 Jul 2021 | 87.15 | 82.05 | 88.90 | 81.75 | 12631737 | 5.89% |
| 06 Jul 2021 | 82.30 | 83.10 | 83.50 | 82.15 | 1748890 | -1.26% |
| 05 Jul 2021 | 83.35 | 84.25 | 84.50 | 83.15 | 2464782 | -0.89% |
| 02 Jul 2021 | 84.10 | 85.90 | 86.65 | 83.80 | 7146897 | -1.06% |
| 01 Jul 2021 | 85.00 | 83.70 | 85.50 | 82.50 | 4861808 | 1.67% |
| 30 Jun 2021 | 83.60 | 82.50 | 84.30 | 81.85 | 5115614 | 1.70% |
| 29 Jun 2021 | 82.20 | 81.15 | 83.60 | 81.05 | 4658348 | 1.99% |
| 28 Jun 2021 | 80.60 | 81.55 | 81.55 | 80.40 | 1914542 | -0.62% |
| 25 Jun 2021 | 81.10 | 81.50 | 82.20 | 80.90 | 1871552 | -0.06% |
| 24 Jun 2021 | 81.15 | 82.10 | 82.35 | 80.75 | 1497615 | -0.86% |
| 23 Jun 2021 | 81.85 | 82.80 | 83.10 | 81.55 | 1878174 | -0.61% |
| 22 Jun 2021 | 82.35 | 82.15 | 84.15 | 82.15 | 2722379 | 0.49% |
| 21 Jun 2021 | 81.95 | 81.20 | 82.85 | 80.80 | 2439767 | -0.97% |
| 18 Jun 2021 | 82.75 | 85.00 | 85.15 | 80.60 | 4514236 | -2.36% |
| 17 Jun 2021 | 84.75 | 85.85 | 87.90 | 84.20 | 9089080 | -1.17% |
| 16 Jun 2021 | 85.75 | 82.25 | 87.35 | 81.25 | 19702612 | 4.32% |
| 15 Jun 2021 | 82.20 | 82.50 | 83.65 | 81.15 | 2191848 | 0.18% |
| 14 Jun 2021 | 82.05 | 83.10 | 83.10 | 80.60 | 1781325 | -1.32% |
| 11 Jun 2021 | 83.15 | 84.35 | 84.70 | 82.85 | 2114805 | -0.89% |
| 10 Jun 2021 | 83.90 | 83.15 | 84.90 | 82.80 | 4357992 | 1.51% |
| 09 Jun 2021 | 82.65 | 83.25 | 85.30 | 82.10 | 4778333 | -0.60% |
| 08 Jun 2021 | 83.15 | 83.20 | 84.25 | 82.55 | 2124442 | 0.00% |
| 07 Jun 2021 | 83.15 | 82.75 | 84.40 | 82.20 | 2950403 | 0.85% |
| 04 Jun 2021 | 82.45 | 82.30 | 83.00 | 82.20 | 2130899 | 0.24% |
| 03 Jun 2021 | 82.25 | 82.40 | 83.60 | 81.90 | 2781616 | 0.55% |
| 02 Jun 2021 | 81.80 | 81.20 | 82.45 | 80.90 | 1761240 | 0.68% |
| 01 Jun 2021 | 81.25 | 83.20 | 83.45 | 81.00 | 3139572 | -2.11% |
| 31 May 2021 | 83.00 | 83.60 | 84.30 | 82.55 | 3324941 | 0.48% |
| 28 May 2021 | 82.60 | 84.80 | 84.85 | 82.15 | 5368394 | -1.31% |
| 27 May 2021 | 83.70 | 87.70 | 88.65 | 82.75 | 11563212 | -3.85% |
| 26 May 2021 | 87.05 | 86.55 | 90.00 | 85.45 | 14473666 | 0.99% |
| 25 May 2021 | 86.20 | 83.80 | 86.90 | 83.20 | 7129712 | 3.61% |
| 24 May 2021 | 83.20 | 83.00 | 84.25 | 82.15 | 3041368 | 0.48% |
| 21 May 2021 | 82.80 | 84.95 | 85.45 | 82.40 | 6076127 | -2.01% |
| 20 May 2021 | 84.50 | 85.50 | 87.80 | 84.20 | 17095806 | 4.58% |
| 19 May 2021 | 80.80 | 82.30 | 83.60 | 80.10 | 4095660 | -2.06% |
| 18 May 2021 | 82.50 | 83.50 | 84.70 | 82.00 | 6622967 | 0.00% |
| 17 May 2021 | 82.50 | 83.55 | 84.90 | 81.75 | 5429622 | -0.30% |
| 14 May 2021 | 82.75 | 85.90 | 87.70 | 82.20 | 10334977 | -2.01% |
| 12 May 2021 | 84.45 | 82.90 | 88.00 | 82.55 | 25767390 | 3.30% |
| 11 May 2021 | 81.75 | 78.45 | 83.20 | 77.90 | 13229594 | 3.35% |
| 10 May 2021 | 79.10 | 78.25 | 80.60 | 77.60 | 5936016 | 1.74% |
| 07 May 2021 | 77.75 | 80.10 | 80.75 | 77.10 | 4871799 | -2.26% |
| 06 May 2021 | 79.55 | 77.50 | 81.25 | 76.65 | 13495410 | 3.51% |
| 05 May 2021 | 76.85 | 74.80 | 78.70 | 74.30 | 11216066 | 3.99% |
| 04 May 2021 | 73.90 | 74.50 | 76.20 | 73.55 | 6043989 | 1.37% |
| 03 May 2021 | 72.90 | 72.00 | 73.95 | 71.80 | 3747043 | -0.61% |
| 30 Apr 2021 | 73.35 | 72.50 | 76.70 | 72.30 | 6163731 | -0.41% |
| 29 Apr 2021 | 73.65 | 73.45 | 75.25 | 71.65 | 6290041 | 1.03% |
| 28 Apr 2021 | 72.90 | 73.45 | 74.75 | 72.65 | 3148529 | 0.21% |
| 27 Apr 2021 | 72.75 | 71.85 | 75.50 | 71.45 | 6935337 | 2.11% |
| 26 Apr 2021 | 71.25 | 72.40 | 72.50 | 71.00 | 1356638 | 0.07% |
| 23 Apr 2021 | 71.20 | 71.00 | 73.25 | 70.65 | 2488124 | 0.21% |
| 22 Apr 2021 | 71.05 | 70.55 | 71.90 | 70.25 | 1546371 | -0.35% |
| 20 Apr 2021 | 71.30 | 71.75 | 72.50 | 69.65 | 2131236 | 1.42% |
| 19 Apr 2021 | 70.30 | 70.25 | 71.00 | 68.95 | 2225384 | -3.03% |
| 16 Apr 2021 | 72.50 | 73.45 | 74.50 | 72.05 | 2904097 | -0.41% |
| 15 Apr 2021 | 72.80 | 71.90 | 75.75 | 71.65 | 3568542 | -1.95% |
| 13 Apr 2021 | 74.25 | 73.20 | 75.35 | 71.30 | 2865695 | 3.48% |
| 12 Apr 2021 | 71.75 | 74.15 | 75.75 | 71.05 | 4285909 | -9.35% |
| 09 Apr 2021 | 79.15 | 81.80 | 83.40 | 77.60 | 5107445 | -2.46% |
| 08 Apr 2021 | 81.15 | 77.30 | 85.30 | 77.15 | 14532582 | 7.20% |
| 07 Apr 2021 | 75.70 | 75.00 | 77.35 | 74.60 | 2142719 | 0.73% |
| 06 Apr 2021 | 75.15 | 75.25 | 76.85 | 74.35 | 2338279 | 0.54% |
| 05 Apr 2021 | 74.75 | 78.90 | 78.90 | 73.85 | 2874855 | -5.44% |
| 01 Apr 2021 | 79.05 | 78.25 | 80.75 | 77.40 | 1898593 | 2.07% |
| 31 Mar 2021 | 77.45 | 78.60 | 79.80 | 76.70 | 2508315 | -1.59% |
| 30 Mar 2021 | 78.70 | 76.80 | 81.50 | 73.90 | 3653359 | 3.83% |
| 26 Mar 2021 | 75.80 | 75.90 | 77.00 | 74.90 | 1925539 | 2.36% |
| 25 Mar 2021 | 74.05 | 76.85 | 77.45 | 73.10 | 2757975 | -5.06% |
| 24 Mar 2021 | 78.00 | 80.50 | 81.75 | 77.25 | 2313668 | -4.59% |
| 23 Mar 2021 | 81.75 | 80.45 | 84.40 | 80.00 | 7447406 | 3.48% |
| 22 Mar 2021 | 79.00 | 73.00 | 79.00 | 72.10 | 7820019 | 9.95% |
| 19 Mar 2021 | 71.85 | 73.50 | 73.50 | 68.75 | 4279242 | -2.51% |
| 18 Mar 2021 | 73.70 | 79.20 | 80.40 | 72.30 | 3743266 | -5.75% |
| 17 Mar 2021 | 78.20 | 83.50 | 84.45 | 77.80 | 2868831 | -6.79% |
| 16 Mar 2021 | 83.90 | 84.45 | 86.80 | 83.55 | 3476545 | -0.12% |
| 15 Mar 2021 | 84.00 | 85.80 | 86.40 | 83.00 | 3222498 | -2.04% |
| 12 Mar 2021 | 85.75 | 85.20 | 90.45 | 82.60 | 8655202 | 1.18% |
| 10 Mar 2021 | 84.75 | 86.45 | 87.30 | 84.00 | 3835759 | -0.94% |
| 09 Mar 2021 | 85.55 | 89.00 | 89.85 | 84.00 | 3749930 | -3.06% |
| 08 Mar 2021 | 88.25 | 91.30 | 91.75 | 87.55 | 4139956 | -2.81% |
| 05 Mar 2021 | 90.80 | 92.50 | 94.45 | 88.85 | 13170430 | 3.53% |
| 04 Mar 2021 | 87.70 | 85.00 | 91.80 | 84.00 | 11843052 | 0.92% |
| 03 Mar 2021 | 86.90 | 91.00 | 93.50 | 86.10 | 9170781 | -3.55% |
| 02 Mar 2021 | 90.10 | 97.70 | 100.15 | 83.70 | 45066101 | -1.04% |
| 01 Mar 2021 | 91.05 | 80.00 | 91.05 | 79.00 | 48524776 | 19.96% |
| 26 Feb 2021 | 75.90 | 71.80 | 80.80 | 71.10 | 67875774 | 12.11% |
| 25 Feb 2021 | 67.70 | 57.50 | 67.70 | 56.75 | 37329175 | 19.93% |
| 24 Feb 2021 | 56.45 | 53.70 | 57.50 | 53.70 | 5555178 | 5.32% |
| 23 Feb 2021 | 53.60 | 53.40 | 54.50 | 53.00 | 1144551 | 0.66% |
| 22 Feb 2021 | 53.25 | 54.80 | 54.95 | 53.10 | 1293891 | -2.83% |
| 19 Feb 2021 | 54.80 | 55.00 | 56.75 | 54.05 | 3489632 | -1.17% |
| 18 Feb 2021 | 55.45 | 53.90 | 56.90 | 53.50 | 5291955 | 4.23% |
| 17 Feb 2021 | 53.20 | 53.25 | 53.55 | 52.75 | 999721 | -0.75% |
| 16 Feb 2021 | 53.60 | 53.20 | 53.95 | 53.10 | 800136 | 0.85% |
| 15 Feb 2021 | 53.15 | 54.00 | 54.00 | 53.05 | 741840 | -0.84% |
| 12 Feb 2021 | 53.60 | 53.75 | 54.50 | 53.40 | 1115469 | -0.56% |
| 11 Feb 2021 | 53.90 | 53.30 | 54.80 | 53.25 | 1605525 | 0.84% |
| 10 Feb 2021 | 53.45 | 53.55 | 54.30 | 53.10 | 1631999 | -0.19% |
| 09 Feb 2021 | 53.55 | 55.00 | 55.05 | 53.25 | 1558392 | -2.46% |
| 08 Feb 2021 | 54.90 | 56.90 | 56.90 | 54.60 | 2917684 | -2.75% |
| 05 Feb 2021 | 56.45 | 56.55 | 56.95 | 55.85 | 3009741 | 1.26% |
| 04 Feb 2021 | 55.75 | 55.05 | 56.65 | 54.80 | 3508389 | 1.27% |
| 03 Feb 2021 | 55.05 | 55.25 | 55.75 | 54.50 | 1631881 | 0.27% |
| 02 Feb 2021 | 54.90 | 56.15 | 56.75 | 54.50 | 2764610 | -1.52% |
| 01 Feb 2021 | 55.75 | 55.00 | 57.30 | 53.65 | 11617422 | 3.24% |
| 29 Jan 2021 | 54.00 | 55.00 | 55.15 | 53.60 | 1363101 | -1.28% |
| 28 Jan 2021 | 54.70 | 52.00 | 55.25 | 51.60 | 3739209 | 3.50% |
| 27 Jan 2021 | 52.85 | 53.40 | 53.80 | 52.55 | 1378700 | -1.03% |
| 25 Jan 2021 | 53.40 | 55.30 | 55.80 | 53.10 | 1377122 | -2.64% |
| 22 Jan 2021 | 54.85 | 56.45 | 56.95 | 54.45 | 2744414 | -2.05% |
| 21 Jan 2021 | 56.00 | 53.15 | 56.90 | 53.15 | 9567110 | 5.86% |
| 20 Jan 2021 | 52.90 | 54.00 | 54.25 | 52.80 | 1289521 | -1.86% |
| 19 Jan 2021 | 53.90 | 54.00 | 54.75 | 53.70 | 1222059 | 0.65% |
| 18 Jan 2021 | 53.55 | 54.20 | 55.00 | 53.10 | 2304101 | -0.19% |
| 15 Jan 2021 | 53.65 | 54.70 | 55.25 | 53.15 | 1998298 | -2.10% |
| 14 Jan 2021 | 54.80 | 57.00 | 57.55 | 54.55 | 3586723 | -3.61% |
| 13 Jan 2021 | 56.85 | 58.50 | 59.25 | 56.30 | 3919622 | -3.32% |
| 12 Jan 2021 | 58.80 | 56.50 | 60.80 | 56.25 | 18685860 | 5.85% |
| 11 Jan 2021 | 55.55 | 55.30 | 56.40 | 54.40 | 3939070 | 1.28% |
| 08 Jan 2021 | 54.85 | 54.55 | 56.50 | 54.40 | 5347183 | 1.86% |
| 07 Jan 2021 | 53.85 | 54.50 | 55.25 | 53.75 | 2009518 | -0.83% |
| 06 Jan 2021 | 54.30 | 55.15 | 55.95 | 53.90 | 2567170 | -1.09% |
| 05 Jan 2021 | 54.90 | 55.20 | 55.75 | 54.10 | 3452970 | 1.01% |
| 04 Jan 2021 | 54.35 | 55.40 | 55.80 | 54.05 | 3979622 | 0.56% |
| 01 Jan 2021 | 54.05 | 53.50 | 54.40 | 53.30 | 1306984 | 0.84% |
| 31 Dec 2020 | 53.60 | 53.70 | 54.70 | 52.95 | 1214334 | -0.37% |
| 30 Dec 2020 | 53.80 | 55.00 | 55.00 | 53.25 | 1561113 | -2.09% |
| 29 Dec 2020 | 54.95 | 53.45 | 55.65 | 52.30 | 5478350 | 3.10% |
| 28 Dec 2020 | 53.30 | 51.70 | 53.70 | 51.70 | 2418227 | 1.52% |
| 24 Dec 2020 | 52.50 | 52.90 | 53.40 | 52.05 | 1534183 | 0.29% |
| 23 Dec 2020 | 52.35 | 50.55 | 52.60 | 50.20 | 2117941 | 3.87% |
| 22 Dec 2020 | 50.40 | 50.55 | 51.40 | 48.05 | 2257369 | -4.00% |
| 21 Dec 2020 | 52.50 | 55.40 | 56.40 | 51.25 | 3289327 | -4.81% |
| 18 Dec 2020 | 55.15 | 55.95 | 56.40 | 54.30 | 2262412 | -1.43% |
| 17 Dec 2020 | 55.95 | 57.85 | 57.85 | 55.10 | 3074787 | -2.86% |
| 16 Dec 2020 | 57.60 | 57.40 | 58.15 | 57.00 | 4433239 | 1.50% |
| 15 Dec 2020 | 56.75 | 56.40 | 57.40 | 55.15 | 4015116 | 1.25% |
| 14 Dec 2020 | 56.05 | 54.50 | 57.00 | 53.80 | 8579840 | 4.47% |
| 11 Dec 2020 | 53.65 | 53.50 | 54.60 | 53.00 | 2888358 | 1.42% |
| 10 Dec 2020 | 52.90 | 52.35 | 54.45 | 52.10 | 8668608 | 2.32% |
| 09 Dec 2020 | 51.70 | 52.00 | 52.55 | 51.20 | 2302410 | 0.00% |
| 08 Dec 2020 | 51.70 | 52.95 | 53.45 | 50.80 | 3031525 | -1.71% |
| 07 Dec 2020 | 52.60 | 51.00 | 53.15 | 50.80 | 5711724 | 5.52% |
| 04 Dec 2020 | 49.85 | 49.65 | 50.40 | 49.30 | 2420361 | 1.63% |
| 03 Dec 2020 | 49.05 | 48.60 | 49.70 | 48.50 | 1606952 | 1.55% |
| 02 Dec 2020 | 48.30 | 48.10 | 49.25 | 47.90 | 1473263 | 0.94% |
| 01 Dec 2020 | 47.85 | 47.55 | 48.50 | 47.25 | 1294724 | 1.59% |
| 27 Nov 2020 | 47.10 | 46.80 | 47.60 | 46.50 | 966732 | 0.75% |
| 26 Nov 2020 | 46.75 | 46.60 | 47.20 | 45.90 | 990785 | 1.30% |
| 25 Nov 2020 | 46.15 | 46.85 | 47.05 | 46.10 | 686362 | -1.18% |
| 24 Nov 2020 | 46.70 | 46.60 | 47.15 | 46.20 | 916581 | 0.43% |
| 23 Nov 2020 | 46.50 | 46.80 | 46.95 | 46.25 | 1576276 | 1.20% |
| 20 Nov 2020 | 45.95 | 45.65 | 46.60 | 45.00 | 915421 | 1.21% |
| 19 Nov 2020 | 45.40 | 45.70 | 46.25 | 45.25 | 719469 | -0.66% |
| 18 Nov 2020 | 45.70 | 45.85 | 45.90 | 45.30 | 488177 | 0.00% |
| 17 Nov 2020 | 45.70 | 46.25 | 46.25 | 45.40 | 617213 | -0.98% |
| 14 Nov 2020 | 46.15 | 45.40 | 46.95 | 45.20 | 1389918 | 2.44% |
| 13 Nov 2020 | 45.05 | 45.55 | 45.65 | 44.85 | 635331 | -1.53% |
| 12 Nov 2020 | 45.75 | 45.20 | 47.45 | 44.30 | 3034581 | 1.89% |
| 11 Nov 2020 | 44.90 | 45.00 | 45.45 | 44.60 | 1699677 | 1.47% |
| 10 Nov 2020 | 44.25 | 44.15 | 44.60 | 43.95 | 724664 | 0.68% |
| 09 Nov 2020 | 43.95 | 44.25 | 44.50 | 43.90 | 746125 | 0.11% |
| 06 Nov 2020 | 43.90 | 43.75 | 44.20 | 43.65 | 584624 | 0.57% |
| 05 Nov 2020 | 43.65 | 43.55 | 43.80 | 43.10 | 382159 | 0.92% |
| 04 Nov 2020 | 43.25 | 43.70 | 43.70 | 42.85 | 347301 | -1.48% |
| 03 Nov 2020 | 43.90 | 44.20 | 44.95 | 43.55 | 2766809 | 3.17% |
| 02 Nov 2020 | 42.55 | 42.60 | 42.95 | 42.20 | 542730 | 0.47% |
| 30 Oct 2020 | 42.35 | 42.35 | 42.75 | 42.10 | 376858 | 0.12% |
| 29 Oct 2020 | 42.30 | 42.55 | 42.80 | 42.15 | 343352 | -1.51% |
| 28 Oct 2020 | 42.95 | 42.95 | 43.25 | 42.80 | 404842 | 0.00% |
| 27 Oct 2020 | 42.95 | 43.25 | 43.25 | 42.80 | 297693 | -0.58% |
| 26 Oct 2020 | 43.20 | 43.85 | 43.95 | 43.00 | 376960 | -1.37% |
| 23 Oct 2020 | 43.80 | 43.70 | 44.25 | 43.05 | 876555 | 0.81% |
| 22 Oct 2020 | 43.45 | 44.60 | 44.80 | 43.15 | 1107223 | -3.01% |
| 21 Oct 2020 | 44.80 | 45.55 | 46.00 | 44.10 | 661727 | -0.67% |
| 20 Oct 2020 | 45.10 | 44.50 | 45.50 | 44.30 | 539761 | -0.33% |
| 19 Oct 2020 | 45.25 | 46.00 | 46.40 | 44.80 | 1796113 | 1.34% |
| 16 Oct 2020 | 44.65 | 42.85 | 45.15 | 42.85 | 567102 | 3.36% |
| 15 Oct 2020 | 43.20 | 43.50 | 44.25 | 43.05 | 459177 | -1.26% |
| 14 Oct 2020 | 43.75 | 43.85 | 44.40 | 43.30 | 423861 | -1.24% |
| 13 Oct 2020 | 44.30 | 44.40 | 44.80 | 44.05 | 386863 | -1.56% |
| 12 Oct 2020 | 45.00 | 46.45 | 46.85 | 44.80 | 742227 | -3.95% |
| 09 Oct 2020 | 46.85 | 47.80 | 47.95 | 46.10 | 1125401 | -1.06% |
| 08 Oct 2020 | 47.35 | 47.25 | 47.90 | 47.10 | 1144521 | -0.21% |
| 07 Oct 2020 | 47.45 | 47.00 | 47.95 | 46.10 | 3090030 | 5.21% |
| 06 Oct 2020 | 45.10 | 44.55 | 45.95 | 44.00 | 887861 | 1.81% |
| 05 Oct 2020 | 44.30 | 44.45 | 45.00 | 44.15 | 607364 | 0.68% |
| 01 Oct 2020 | 44.00 | 44.10 | 44.40 | 43.30 | 1138325 | 3.29% |
| 30 Sep 2020 | 42.60 | 43.25 | 43.30 | 42.45 | 409396 | -1.05% |
| 29 Sep 2020 | 43.05 | 44.15 | 44.40 | 43.00 | 555070 | -1.82% |
| 28 Sep 2020 | 43.85 | 43.65 | 44.30 | 43.55 | 836686 | 3.06% |
| 25 Sep 2020 | 42.55 | 42.30 | 42.80 | 41.80 | 762055 | 1.31% |
| 24 Sep 2020 | 42.00 | 42.70 | 43.25 | 41.65 | 631270 | -3.67% |
| 23 Sep 2020 | 43.60 | 44.20 | 44.35 | 43.10 | 543214 | -0.11% |
| 22 Sep 2020 | 43.65 | 45.00 | 45.25 | 43.20 | 1018628 | -2.78% |
| 21 Sep 2020 | 44.90 | 47.10 | 47.50 | 44.70 | 808916 | -4.26% |
| 18 Sep 2020 | 46.90 | 47.65 | 47.70 | 46.70 | 547395 | -0.95% |
| 17 Sep 2020 | 47.35 | 47.20 | 49.00 | 46.80 | 1908665 | 1.07% |
| 16 Sep 2020 | 46.85 | 47.55 | 47.95 | 46.60 | 698245 | -0.64% |
| 15 Sep 2020 | 47.15 | 47.70 | 47.85 | 47.00 | 429788 | -0.74% |
| 14 Sep 2020 | 47.50 | 47.60 | 48.35 | 47.25 | 790624 | 0.64% |
| 11 Sep 2020 | 47.20 | 47.75 | 47.80 | 47.00 | 707901 | -0.11% |
| 10 Sep 2020 | 47.25 | 46.75 | 47.90 | 46.10 | 1488660 | 3.96% |
| 09 Sep 2020 | 45.45 | 46.00 | 46.05 | 44.70 | 575099 | -1.52% |
| 08 Sep 2020 | 46.15 | 46.95 | 47.90 | 46.05 | 790328 | -2.02% |
| 07 Sep 2020 | 47.10 | 47.80 | 47.90 | 46.90 | 449907 | -1.05% |
| 04 Sep 2020 | 47.60 | 47.20 | 48.80 | 47.10 | 707755 | -1.55% |
| 03 Sep 2020 | 48.35 | 48.50 | 49.20 | 48.10 | 597669 | -0.82% |
| 02 Sep 2020 | 48.75 | 47.70 | 49.00 | 47.50 | 618348 | 2.74% |
| 01 Sep 2020 | 47.45 | 47.70 | 48.20 | 46.50 | 584096 | 0.11% |
| 31 Aug 2020 | 47.40 | 49.85 | 50.20 | 47.10 | 1497354 | -4.53% |
| 28 Aug 2020 | 49.65 | 49.90 | 50.75 | 49.55 | 1328536 | -1.10% |
| 27 Aug 2020 | 50.20 | 51.80 | 51.95 | 49.60 | 1482913 | -2.81% |
| 26 Aug 2020 | 51.65 | 51.25 | 53.00 | 50.60 | 2485799 | 0.49% |
| 25 Aug 2020 | 51.40 | 52.15 | 52.40 | 50.70 | 3734774 | 0.78% |
| 24 Aug 2020 | 51.00 | 49.80 | 52.00 | 49.80 | 3698046 | 2.51% |
| 21 Aug 2020 | 49.75 | 50.50 | 50.65 | 49.65 | 2348843 | 0.51% |
| 20 Aug 2020 | 49.50 | 49.00 | 50.00 | 48.85 | 1451281 | 0.51% |
| 19 Aug 2020 | 49.25 | 49.30 | 49.80 | 49.20 | 1421104 | 0.51% |
| 18 Aug 2020 | 49.00 | 49.00 | 49.70 | 48.70 | 1337711 | 0.51% |
| 17 Aug 2020 | 48.75 | 49.05 | 49.70 | 48.50 | 1077687 | 0.52% |
| 14 Aug 2020 | 48.50 | 49.30 | 50.55 | 48.40 | 1935579 | -1.62% |
| 13 Aug 2020 | 49.30 | 50.15 | 50.80 | 49.15 | 1761301 | -1.00% |
| 12 Aug 2020 | 49.80 | 50.50 | 50.50 | 48.25 | 4661664 | -5.59% |
| 11 Aug 2020 | 52.75 | 52.20 | 53.50 | 51.90 | 4261047 | 1.74% |
| 10 Aug 2020 | 51.85 | 51.75 | 52.40 | 51.20 | 3055022 | 1.67% |
| 07 Aug 2020 | 51.00 | 48.55 | 51.60 | 48.25 | 6845909 | 5.26% |
| 06 Aug 2020 | 48.45 | 48.25 | 48.85 | 48.15 | 1042835 | 0.94% |
| 05 Aug 2020 | 48.00 | 48.40 | 48.65 | 47.55 | 1071549 | 0.63% |
| 04 Aug 2020 | 47.70 | 46.80 | 48.15 | 46.80 | 1254302 | 2.03% |
| 03 Aug 2020 | 46.75 | 46.35 | 47.15 | 46.20 | 756779 | 0.11% |
| 31 Jul 2020 | 46.70 | 47.25 | 47.75 | 46.50 | 1388699 | -2.20% |
| 30 Jul 2020 | 47.75 | 49.00 | 49.40 | 47.40 | 1675829 | -1.14% |
| 29 Jul 2020 | 48.30 | 48.45 | 49.60 | 48.00 | 1691000 | -0.21% |
| 28 Jul 2020 | 48.40 | 48.55 | 49.05 | 48.10 | 1319823 | -0.51% |
| 27 Jul 2020 | 48.65 | 49.60 | 49.70 | 48.45 | 1609724 | -2.11% |
| 24 Jul 2020 | 49.70 | 49.10 | 50.95 | 49.00 | 4272988 | -0.40% |
| 23 Jul 2020 | 49.90 | 48.20 | 50.50 | 48.05 | 4949668 | 4.61% |
| 22 Jul 2020 | 47.70 | 48.50 | 48.80 | 47.40 | 1475661 | -1.04% |
| 21 Jul 2020 | 48.20 | 47.80 | 49.20 | 47.60 | 2615712 | 1.37% |
| 20 Jul 2020 | 47.55 | 47.25 | 48.20 | 47.10 | 1393167 | 0.53% |
| 17 Jul 2020 | 47.30 | 47.00 | 47.70 | 46.65 | 1295058 | 1.39% |
| 16 Jul 2020 | 46.65 | 47.80 | 47.80 | 45.65 | 1392537 | -2.30% |
| 15 Jul 2020 | 47.75 | 48.40 | 48.70 | 47.50 | 1481495 | -0.52% |
| 14 Jul 2020 | 48.00 | 50.00 | 50.00 | 47.70 | 2276201 | -4.76% |
| 13 Jul 2020 | 50.40 | 50.90 | 51.70 | 50.15 | 3718869 | -0.10% |
| 10 Jul 2020 | 50.45 | 50.30 | 51.60 | 50.20 | 3073771 | -0.20% |
| 09 Jul 2020 | 50.55 | 50.50 | 50.90 | 50.10 | 1718835 | 0.80% |
| 08 Jul 2020 | 50.15 | 50.60 | 51.65 | 50.00 | 4762773 | 0.00% |
| 07 Jul 2020 | 50.15 | 48.55 | 51.70 | 47.80 | 9675278 | 2.87% |
| 06 Jul 2020 | 48.75 | 47.75 | 49.15 | 47.75 | 4876584 | 5.06% |
| 03 Jul 2020 | 46.40 | 46.90 | 47.20 | 46.25 | 1134140 | -0.64% |
| 02 Jul 2020 | 46.70 | 47.10 | 47.60 | 46.55 | 1396895 | -0.53% |
| 01 Jul 2020 | 46.95 | 46.90 | 47.40 | 46.30 | 1580598 | 1.19% |
| 30 Jun 2020 | 46.40 | 47.45 | 47.60 | 46.05 | 1433523 | -1.69% |
| 29 Jun 2020 | 47.20 | 46.50 | 49.00 | 46.30 | 4370852 | 0.64% |
| 26 Jun 2020 | 46.90 | 47.90 | 48.10 | 46.55 | 1784233 | 0.11% |
| 25 Jun 2020 | 46.85 | 45.50 | 47.85 | 45.50 | 2544743 | 1.19% |
| 24 Jun 2020 | 46.30 | 48.30 | 48.60 | 46.10 | 2559179 | -4.04% |
| 23 Jun 2020 | 48.25 | 47.45 | 49.35 | 47.05 | 5094358 | 3.10% |
| 22 Jun 2020 | 46.80 | 46.95 | 47.35 | 45.95 | 2735698 | 0.32% |
| 19 Jun 2020 | 46.65 | 46.00 | 47.45 | 45.90 | 4664750 | 1.74% |
| 18 Jun 2020 | 45.85 | 44.85 | 46.45 | 44.85 | 2310265 | 1.55% |
| 17 Jun 2020 | 45.15 | 44.25 | 46.40 | 44.25 | 3014207 | 0.33% |
| 16 Jun 2020 | 45.00 | 47.30 | 47.30 | 43.50 | 4204256 | -2.28% |
| 15 Jun 2020 | 46.05 | 44.95 | 46.70 | 44.70 | 5179259 | 2.56% |
| 12 Jun 2020 | 44.90 | 45.25 | 45.60 | 44.10 | 5692896 | -2.60% |
| 11 Jun 2020 | 46.10 | 43.80 | 46.80 | 43.80 | 6263940 | 3.83% |
| 10 Jun 2020 | 44.40 | 45.00 | 45.00 | 44.15 | 1231671 | -0.78% |
| 09 Jun 2020 | 44.75 | 44.75 | 45.90 | 43.90 | 3182686 | 0.56% |
| 08 Jun 2020 | 44.50 | 45.20 | 45.30 | 44.10 | 2353963 | -0.34% |
| 05 Jun 2020 | 44.65 | 43.10 | 45.85 | 43.10 | 4358323 | 3.72% |
| 04 Jun 2020 | 43.05 | 43.65 | 43.95 | 42.40 | 1951710 | -1.71% |
| 03 Jun 2020 | 43.80 | 45.00 | 45.00 | 43.60 | 2901677 | -2.12% |
| 02 Jun 2020 | 44.75 | 46.00 | 46.00 | 44.50 | 5333452 | -1.32% |
| 01 Jun 2020 | 45.35 | 46.00 | 46.20 | 44.60 | 15140011 | 13.66% |
| 29 May 2020 | 39.90 | 38.75 | 40.90 | 38.60 | 4204830 | 3.23% |
| 28 May 2020 | 38.65 | 38.20 | 38.95 | 38.05 | 1794313 | 1.58% |
| 27 May 2020 | 38.05 | 38.10 | 38.35 | 37.75 | 1385830 | 0.40% |
| 26 May 2020 | 37.90 | 38.45 | 38.50 | 37.50 | 1206362 | -0.66% |
| 22 May 2020 | 38.15 | 38.00 | 39.65 | 37.60 | 1508422 | 0.26% |
| 21 May 2020 | 38.05 | 37.95 | 38.95 | 37.95 | 1482310 | 0.40% |
| 20 May 2020 | 37.90 | 37.55 | 38.60 | 37.30 | 1312601 | -0.52% |
| 19 May 2020 | 38.10 | 37.95 | 39.10 | 37.05 | 2633384 | 1.33% |
| 18 May 2020 | 37.60 | 39.90 | 40.40 | 37.30 | 2463478 | -5.53% |
| 15 May 2020 | 39.80 | 41.00 | 41.15 | 39.25 | 4761756 | -7.23% |
| 14 May 2020 | 42.90 | 39.15 | 43.40 | 38.55 | 9912986 | 7.38% |
| 13 May 2020 | 39.95 | 39.95 | 40.70 | 38.55 | 4284373 | 5.13% |
| 12 May 2020 | 38.00 | 37.20 | 38.45 | 36.25 | 1910631 | 2.15% |
| 11 May 2020 | 37.20 | 38.10 | 38.15 | 37.00 | 996425 | -0.53% |
| 08 May 2020 | 37.40 | 38.50 | 38.50 | 37.25 | 1114971 | -2.09% |
| 07 May 2020 | 38.20 | 38.20 | 38.65 | 38.05 | 815399 | -1.55% |
| 06 May 2020 | 38.80 | 40.00 | 40.20 | 38.65 | 2614104 | 1.44% |
| 05 May 2020 | 38.25 | 38.70 | 39.90 | 37.95 | 3459292 | 0.39% |
| 04 May 2020 | 38.10 | 38.10 | 39.20 | 37.10 | 2555494 | -3.30% |
| 30 Apr 2020 | 39.40 | 41.25 | 41.40 | 39.20 | 2826452 | -4.25% |
| 29 Apr 2020 | 41.15 | 42.40 | 43.25 | 40.75 | 8115588 | 4.44% |
| 28 Apr 2020 | 39.40 | 38.25 | 39.80 | 37.75 | 3066808 | 2.60% |
| 27 Apr 2020 | 38.40 | 39.65 | 40.00 | 38.15 | 2694336 | -1.54% |
| 24 Apr 2020 | 39.00 | 37.00 | 40.00 | 36.65 | 5736114 | 2.50% |
| 23 Apr 2020 | 38.05 | 39.30 | 39.95 | 37.80 | 2887082 | -2.19% |
| 22 Apr 2020 | 38.90 | 37.00 | 40.20 | 35.60 | 3681517 | 4.57% |
| 21 Apr 2020 | 37.20 | 38.00 | 38.50 | 36.55 | 2806411 | -1.06% |
| 20 Apr 2020 | 37.60 | 39.25 | 39.60 | 37.20 | 2792957 | -3.22% |
| 17 Apr 2020 | 38.85 | 40.00 | 40.60 | 37.30 | 2837154 | -0.38% |
| 16 Apr 2020 | 39.00 | 38.45 | 39.50 | 38.20 | 2856480 | 1.69% |
| 15 Apr 2020 | 38.35 | 37.70 | 40.90 | 36.50 | 10552482 | 11.16% |
| 13 Apr 2020 | 34.50 | 36.20 | 36.60 | 33.00 | 2925372 | -5.87% |
| 09 Apr 2020 | 36.65 | 35.05 | 37.10 | 34.90 | 9849280 | 18.42% |
| 08 Apr 2020 | 30.95 | 28.20 | 32.10 | 28.10 | 3858015 | 8.22% |
| 07 Apr 2020 | 28.60 | 28.35 | 29.50 | 27.80 | 1676181 | 3.81% |
| 03 Apr 2020 | 27.55 | 27.20 | 28.65 | 26.45 | 1464129 | 1.29% |
| 01 Apr 2020 | 27.20 | 28.40 | 29.50 | 26.60 | 1321643 | -4.06% |
| 31 Mar 2020 | 28.35 | 27.50 | 29.95 | 27.00 | 2434586 | 4.61% |
| 30 Mar 2020 | 27.10 | 25.10 | 28.25 | 25.10 | 1531759 | 3.63% |
| 27 Mar 2020 | 26.15 | 27.50 | 28.75 | 25.65 | 1993197 | -0.95% |
| 26 Mar 2020 | 26.40 | 23.70 | 27.40 | 23.25 | 2736316 | 12.82% |
| 25 Mar 2020 | 23.40 | 22.45 | 24.50 | 22.00 | 1736262 | 1.96% |
| 24 Mar 2020 | 22.95 | 24.35 | 25.65 | 22.45 | 1303528 | -2.55% |
| 23 Mar 2020 | 23.55 | 25.00 | 27.00 | 22.55 | 1646487 | -16.34% |
| 20 Mar 2020 | 28.15 | 27.05 | 28.85 | 26.80 | 1358230 | 4.65% |
| 19 Mar 2020 | 26.90 | 25.00 | 27.90 | 24.95 | 1187840 | -0.19% |
| 18 Mar 2020 | 26.95 | 29.45 | 29.80 | 26.10 | 1307375 | -6.75% |
| 17 Mar 2020 | 28.90 | 30.80 | 30.85 | 28.00 | 1379027 | -4.15% |
| 16 Mar 2020 | 30.15 | 32.05 | 32.05 | 30.00 | 1375234 | -12.48% |
| 13 Mar 2020 | 34.45 | 27.25 | 36.50 | 25.00 | 3849702 | 12.40% |
| 12 Mar 2020 | 30.65 | 32.50 | 32.90 | 29.55 | 1405203 | -9.45% |
| 11 Mar 2020 | 33.85 | 33.70 | 35.05 | 32.80 | 970540 | 0.00% |
| 09 Mar 2020 | 33.85 | 35.20 | 35.30 | 33.15 | 1070856 | -6.49% |
| 06 Mar 2020 | 36.20 | 35.80 | 36.70 | 35.30 | 1040800 | -3.47% |
| 05 Mar 2020 | 37.50 | 37.95 | 37.95 | 37.00 | 739801 | 0.40% |
| 04 Mar 2020 | 37.35 | 38.40 | 38.40 | 37.00 | 566785 | -2.10% |
| 03 Mar 2020 | 38.15 | 38.55 | 38.95 | 37.70 | 700101 | -0.65% |
| 02 Mar 2020 | 38.40 | 39.00 | 39.65 | 37.85 | 753381 | 0.00% |
| 28 Feb 2020 | 38.40 | 38.65 | 39.60 | 38.25 | 893941 | -5.54% |
| 27 Feb 2020 | 40.65 | 41.50 | 41.50 | 40.20 | 663579 | -2.05% |
| 26 Feb 2020 | 41.50 | 41.80 | 42.45 | 41.15 | 781824 | -2.70% |
| 25 Feb 2020 | 42.65 | 42.55 | 43.30 | 41.55 | 1299057 | 0.71% |
| 24 Feb 2020 | 42.35 | 42.60 | 43.25 | 42.10 | 888504 | -1.05% |
| 20 Feb 2020 | 42.80 | 43.35 | 43.50 | 42.60 | 827067 | -1.38% |
| 19 Feb 2020 | 43.40 | 43.90 | 44.35 | 43.05 | 733319 | -0.34% |
| 18 Feb 2020 | 43.55 | 41.60 | 43.75 | 41.10 | 1330305 | 4.19% |
| 17 Feb 2020 | 41.80 | 42.90 | 42.90 | 41.60 | 608431 | -2.56% |
| 14 Feb 2020 | 42.90 | 43.75 | 44.20 | 42.85 | 532560 | -1.38% |
| 13 Feb 2020 | 43.50 | 44.00 | 44.00 | 43.10 | 664536 | -1.14% |
| 12 Feb 2020 | 44.00 | 45.80 | 45.85 | 43.30 | 1379393 | -2.55% |
| 11 Feb 2020 | 45.15 | 45.45 | 45.80 | 44.75 | 1090682 | -0.22% |
| 10 Feb 2020 | 45.25 | 46.65 | 47.30 | 45.05 | 1397042 | -2.90% |
| 07 Feb 2020 | 46.60 | 47.30 | 47.40 | 46.30 | 870088 | -1.58% |
| 06 Feb 2020 | 47.35 | 47.30 | 48.10 | 47.20 | 754325 | 0.32% |
| 05 Feb 2020 | 47.20 | 47.20 | 48.25 | 46.65 | 990911 | 0.21% |
| 04 Feb 2020 | 47.10 | 47.05 | 47.70 | 46.85 | 1272535 | 0.96% |
| 03 Feb 2020 | 46.65 | 48.90 | 48.90 | 46.25 | 2012330 | -6.33% |
| 01 Feb 2020 | 49.80 | 53.70 | 56.60 | 48.65 | 5149132 | -7.52% |
| 31 Jan 2020 | 53.85 | 55.00 | 55.40 | 53.55 | 953409 | -2.45% |
| 30 Jan 2020 | 55.20 | 55.80 | 56.25 | 54.80 | 839675 | -2.04% |
| 29 Jan 2020 | 56.35 | 56.50 | 57.45 | 56.05 | 1010081 | 0.36% |
| 28 Jan 2020 | 56.15 | 57.70 | 58.00 | 55.70 | 1607148 | -2.52% |
| 27 Jan 2020 | 57.60 | 57.90 | 59.20 | 57.25 | 7486697 | 2.31% |
| 24 Jan 2020 | 56.30 | 53.95 | 56.50 | 53.60 | 3589805 | 2.55% |
| 23 Jan 2020 | 54.90 | 53.35 | 55.75 | 53.00 | 3117059 | 2.62% |
| 22 Jan 2020 | 53.50 | 53.00 | 54.15 | 52.65 | 3024207 | 1.71% |
| 21 Jan 2020 | 52.60 | 52.45 | 53.95 | 52.00 | 1767225 | -0.09% |
| 20 Jan 2020 | 52.65 | 54.25 | 54.35 | 52.50 | 1015120 | -2.41% |
| 17 Jan 2020 | 53.95 | 54.50 | 55.35 | 53.80 | 1424599 | -1.01% |
| 16 Jan 2020 | 54.50 | 55.25 | 55.80 | 54.35 | 2492029 | -1.54% |
| 15 Jan 2020 | 55.35 | 52.75 | 59.90 | 52.30 | 8550350 | 4.53% |
| 14 Jan 2020 | 52.95 | 53.40 | 53.90 | 52.70 | 2052623 | 0.00% |
| 13 Jan 2020 | 52.95 | 51.05 | 53.45 | 51.05 | 3071090 | 3.62% |
| 10 Jan 2020 | 51.10 | 52.05 | 52.70 | 50.60 | 1508798 | -1.73% |
| 09 Jan 2020 | 52.00 | 50.20 | 53.50 | 50.05 | 6734487 | 5.58% |
| 08 Jan 2020 | 49.25 | 49.10 | 50.35 | 48.75 | 1610263 | -2.09% |
| 07 Jan 2020 | 50.30 | 50.40 | 51.50 | 49.00 | 2290568 | 2.24% |
| 06 Jan 2020 | 49.20 | 49.55 | 52.40 | 48.80 | 5655557 | 0.00% |
| 03 Jan 2020 | 49.20 | 48.30 | 50.35 | 48.10 | 2278926 | -0.10% |
| 02 Jan 2020 | 49.25 | 46.55 | 49.50 | 46.35 | 3219297 | 6.03% |
| 01 Jan 2020 | 46.45 | 46.65 | 47.10 | 46.25 | 526148 | -0.54% |
| 31 Dec 2019 | 46.70 | 47.10 | 47.20 | 46.30 | 828777 | -0.95% |
| 30 Dec 2019 | 47.15 | 46.25 | 47.45 | 45.50 | 1211822 | 2.17% |
| 27 Dec 2019 | 46.15 | 46.50 | 46.60 | 45.70 | 1158373 | -0.11% |
