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
RECLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 507.40 | 512.45 | 517.05 | 505.65 | 2702189 | -0.98% |
| 23 Dec 2024 | 512.40 | 519.00 | 521.90 | 506.55 | 4380134 | -0.17% |
| 20 Dec 2024 | 513.25 | 529.00 | 533.50 | 510.30 | 7709581 | -3.00% |
| 19 Dec 2024 | 529.10 | 522.20 | 536.00 | 518.20 | 4751460 | -1.51% |
| 18 Dec 2024 | 537.20 | 549.85 | 550.50 | 532.25 | 5013701 | -2.42% |
| 17 Dec 2024 | 550.55 | 560.00 | 566.00 | 547.60 | 4961225 | -1.65% |
| 16 Dec 2024 | 559.80 | 557.75 | 563.95 | 557.10 | 2395022 | 0.51% |
| 13 Dec 2024 | 556.95 | 558.90 | 560.45 | 542.50 | 4178618 | -0.46% |
| 12 Dec 2024 | 559.55 | 569.75 | 571.50 | 558.55 | 4133386 | -1.79% |
| 11 Dec 2024 | 569.75 | 570.00 | 572.65 | 566.25 | 4434214 | -0.07% |
| 10 Dec 2024 | 570.15 | 563.00 | 573.30 | 562.00 | 7525312 | 1.14% |
| 09 Dec 2024 | 563.70 | 557.95 | 568.00 | 556.95 | 6419159 | 0.82% |
| 06 Dec 2024 | 559.10 | 545.60 | 562.50 | 544.55 | 10625077 | 2.59% |
| 05 Dec 2024 | 545.00 | 546.85 | 546.85 | 538.20 | 4207860 | 0.25% |
| 04 Dec 2024 | 543.65 | 542.90 | 555.90 | 541.20 | 9007471 | 0.73% |
| 03 Dec 2024 | 539.70 | 534.00 | 543.50 | 532.40 | 7125362 | 1.47% |
| 02 Dec 2024 | 531.90 | 533.00 | 538.00 | 530.10 | 4645093 | -0.13% |
| 29 Nov 2024 | 532.60 | 527.95 | 535.40 | 525.40 | 5533795 | 0.82% |
| 28 Nov 2024 | 528.25 | 526.10 | 535.75 | 524.40 | 6527682 | 0.36% |
| 27 Nov 2024 | 526.35 | 521.55 | 528.55 | 518.35 | 4437672 | 1.21% |
| 26 Nov 2024 | 520.05 | 519.00 | 525.15 | 513.00 | 5950832 | 0.13% |
| 25 Nov 2024 | 519.40 | 527.00 | 534.40 | 517.80 | 12550563 | 2.60% |
| 22 Nov 2024 | 506.25 | 497.80 | 512.00 | 490.05 | 16581026 | 3.12% |
| 21 Nov 2024 | 490.95 | 512.80 | 514.15 | 469.00 | 25802873 | -4.97% |
| 19 Nov 2024 | 516.60 | 510.00 | 525.70 | 508.15 | 10710390 | 3.11% |
| 18 Nov 2024 | 501.00 | 505.30 | 510.15 | 495.50 | 6676581 | -0.27% |
| 14 Nov 2024 | 502.35 | 510.00 | 513.80 | 500.30 | 7471948 | -1.20% |
| 13 Nov 2024 | 508.45 | 515.50 | 519.55 | 499.35 | 8600781 | -1.18% |
| 12 Nov 2024 | 514.50 | 531.00 | 534.70 | 512.80 | 6039729 | -2.62% |
| 11 Nov 2024 | 528.35 | 515.00 | 541.00 | 511.35 | 13676304 | 2.68% |
| 08 Nov 2024 | 514.55 | 526.00 | 526.00 | 512.25 | 7465928 | -2.67% |
| 07 Nov 2024 | 528.65 | 535.00 | 535.00 | 524.40 | 5628160 | -0.78% |
| 06 Nov 2024 | 532.80 | 528.85 | 536.40 | 526.30 | 6152359 | 1.29% |
| 05 Nov 2024 | 526.00 | 516.50 | 528.65 | 499.60 | 12106685 | 1.48% |
| 04 Nov 2024 | 518.35 | 528.00 | 528.00 | 506.85 | 6918061 | -1.60% |
| 01 Nov 2024 | 526.80 | 525.00 | 529.15 | 524.55 | 985145 | 0.80% |
| 31 Oct 2024 | 522.60 | 533.90 | 535.85 | 517.00 | 8005076 | -2.18% |
| 30 Oct 2024 | 534.25 | 549.00 | 549.85 | 532.00 | 8607740 | -2.42% |
| 29 Oct 2024 | 547.50 | 527.05 | 549.30 | 519.30 | 13616872 | 4.55% |
| 28 Oct 2024 | 523.65 | 511.00 | 532.55 | 508.50 | 13625032 | 3.08% |
| 25 Oct 2024 | 508.00 | 522.00 | 528.15 | 500.75 | 8410014 | -2.55% |
| 24 Oct 2024 | 521.30 | 506.40 | 527.60 | 506.40 | 7417598 | 3.08% |
| 23 Oct 2024 | 505.70 | 508.05 | 514.80 | 494.80 | 7639646 | -0.46% |
| 22 Oct 2024 | 508.05 | 531.00 | 532.00 | 505.30 | 10870662 | -4.59% |
| 21 Oct 2024 | 532.50 | 546.30 | 548.75 | 528.85 | 4104466 | -2.52% |
| 18 Oct 2024 | 546.25 | 538.90 | 548.50 | 531.00 | 4184490 | 0.72% |
| 17 Oct 2024 | 542.35 | 556.00 | 557.50 | 534.35 | 9728282 | -1.77% |
| 16 Oct 2024 | 552.10 | 546.95 | 555.55 | 546.00 | 5230563 | 0.88% |
| 15 Oct 2024 | 547.30 | 544.80 | 548.45 | 541.65 | 5661760 | 1.29% |
| 14 Oct 2024 | 540.35 | 540.00 | 544.45 | 537.05 | 3672179 | 0.46% |
| 11 Oct 2024 | 537.90 | 540.00 | 545.30 | 534.55 | 4344046 | -1.17% |
| 10 Oct 2024 | 544.25 | 536.95 | 550.35 | 534.60 | 10161095 | 2.23% |
| 09 Oct 2024 | 532.40 | 529.00 | 535.85 | 526.70 | 7063437 | 1.55% |
| 08 Oct 2024 | 524.25 | 499.00 | 526.40 | 484.10 | 14115751 | 4.82% |
| 07 Oct 2024 | 500.15 | 527.00 | 532.35 | 494.30 | 16722359 | -4.56% |
| 04 Oct 2024 | 524.05 | 535.00 | 539.70 | 520.60 | 9321624 | -2.54% |
| 03 Oct 2024 | 537.70 | 551.35 | 562.80 | 536.10 | 12464107 | -3.43% |
| 01 Oct 2024 | 556.80 | 555.00 | 569.45 | 553.30 | 8117456 | 0.41% |
| 30 Sep 2024 | 554.50 | 558.00 | 564.40 | 550.10 | 9512274 | -1.02% |
| 27 Sep 2024 | 560.20 | 545.70 | 561.50 | 545.00 | 13432979 | 2.96% |
| 26 Sep 2024 | 544.10 | 543.10 | 546.50 | 537.95 | 6013480 | -0.17% |
| 25 Sep 2024 | 545.05 | 549.40 | 550.25 | 538.05 | 5716466 | -0.60% |
| 24 Sep 2024 | 548.35 | 540.00 | 550.85 | 539.55 | 8069962 | 1.08% |
| 23 Sep 2024 | 542.50 | 542.05 | 548.90 | 535.70 | 9807891 | 0.47% |
| 20 Sep 2024 | 539.95 | 530.00 | 545.00 | 527.25 | 15317549 | 1.94% |
| 19 Sep 2024 | 529.70 | 552.00 | 555.00 | 509.85 | 25364529 | -2.99% |
| 18 Sep 2024 | 546.05 | 555.00 | 563.25 | 543.10 | 15318568 | 0.22% |
| 17 Sep 2024 | 544.85 | 560.70 | 563.00 | 542.55 | 11277058 | -2.83% |
| 16 Sep 2024 | 560.70 | 567.70 | 570.25 | 557.20 | 4136798 | -1.23% |
| 13 Sep 2024 | 567.70 | 574.00 | 577.00 | 564.20 | 6979913 | -0.89% |
| 12 Sep 2024 | 572.80 | 566.00 | 575.10 | 553.70 | 10234653 | 1.79% |
| 11 Sep 2024 | 562.75 | 578.00 | 581.15 | 559.70 | 7761933 | -2.50% |
| 10 Sep 2024 | 577.15 | 594.00 | 596.55 | 574.30 | 8925317 | -2.19% |
| 09 Sep 2024 | 590.05 | 604.50 | 606.00 | 580.55 | 11883819 | -2.86% |
| 06 Sep 2024 | 607.45 | 625.65 | 630.90 | 604.00 | 8074544 | -3.67% |
| 05 Sep 2024 | 630.60 | 625.20 | 635.40 | 625.10 | 7738087 | 0.95% |
| 04 Sep 2024 | 624.65 | 618.00 | 626.00 | 617.15 | 4002544 | -0.75% |
| 03 Sep 2024 | 629.40 | 618.50 | 630.95 | 613.30 | 7628972 | 1.98% |
| 02 Sep 2024 | 617.15 | 619.90 | 622.50 | 611.30 | 4617697 | -0.42% |
| 30 Aug 2024 | 619.75 | 628.20 | 632.00 | 618.00 | 8931237 | -1.04% |
| 29 Aug 2024 | 626.25 | 629.00 | 636.00 | 619.10 | 15661951 | 1.24% |
| 28 Aug 2024 | 618.55 | 619.50 | 626.25 | 615.30 | 9811133 | 0.19% |
| 27 Aug 2024 | 617.35 | 590.00 | 620.30 | 586.55 | 16554285 | 4.66% |
| 26 Aug 2024 | 589.85 | 598.05 | 598.90 | 587.10 | 7437582 | 0.54% |
| 23 Aug 2024 | 586.70 | 594.10 | 597.05 | 585.75 | 4656124 | -1.45% |
| 22 Aug 2024 | 595.35 | 595.20 | 597.95 | 591.35 | 3337019 | 0.19% |
| 21 Aug 2024 | 594.20 | 602.85 | 604.95 | 592.35 | 6820599 | -0.95% |
| 20 Aug 2024 | 599.90 | 586.95 | 601.50 | 581.50 | 10518490 | 2.67% |
| 19 Aug 2024 | 584.30 | 585.40 | 591.30 | 580.00 | 6715017 | 0.80% |
| 16 Aug 2024 | 579.65 | 572.20 | 581.45 | 564.00 | 6950751 | 2.83% |
| 14 Aug 2024 | 563.70 | 571.25 | 572.90 | 560.05 | 4468230 | -0.92% |
| 13 Aug 2024 | 568.95 | 576.00 | 582.70 | 567.40 | 7635406 | -1.70% |
| 12 Aug 2024 | 578.80 | 583.35 | 585.35 | 574.15 | 7486860 | -1.38% |
| 09 Aug 2024 | 586.90 | 590.10 | 593.50 | 585.10 | 6604483 | 0.57% |
| 08 Aug 2024 | 583.55 | 586.00 | 594.20 | 581.90 | 7233983 | -1.17% |
| 07 Aug 2024 | 590.45 | 583.70 | 593.35 | 574.40 | 13508638 | 4.42% |
| 06 Aug 2024 | 565.45 | 590.00 | 609.45 | 563.55 | 13961254 | -2.36% |
| 05 Aug 2024 | 579.10 | 588.10 | 597.20 | 572.65 | 19358145 | -5.23% |
| 02 Aug 2024 | 611.05 | 612.80 | 624.50 | 607.70 | 12658405 | -2.26% |
| 01 Aug 2024 | 625.20 | 640.00 | 646.95 | 623.95 | 10556749 | -2.96% |
| 31 Jul 2024 | 644.25 | 641.95 | 648.25 | 640.55 | 6874000 | 0.32% |
| 30 Jul 2024 | 642.20 | 643.00 | 650.60 | 633.35 | 12687462 | -0.37% |
| 29 Jul 2024 | 644.60 | 620.00 | 646.50 | 615.60 | 23006702 | 2.99% |
| 26 Jul 2024 | 625.90 | 614.10 | 629.05 | 607.50 | 11447407 | 2.94% |
| 25 Jul 2024 | 608.00 | 597.00 | 610.40 | 592.05 | 7184870 | 0.57% |
| 24 Jul 2024 | 604.55 | 598.00 | 616.00 | 596.20 | 14297279 | 1.56% |
| 23 Jul 2024 | 595.25 | 622.40 | 624.10 | 566.55 | 21847141 | -3.81% |
| 22 Jul 2024 | 618.80 | 595.00 | 620.60 | 591.40 | 13035918 | 3.41% |
| 19 Jul 2024 | 598.40 | 610.75 | 621.50 | 596.40 | 13057169 | -1.91% |
| 18 Jul 2024 | 610.05 | 617.70 | 620.85 | 598.00 | 17723265 | -1.24% |
| 16 Jul 2024 | 617.70 | 634.00 | 636.90 | 616.55 | 8288646 | -2.53% |
| 15 Jul 2024 | 633.75 | 640.00 | 644.70 | 631.15 | 6897803 | -0.56% |
| 12 Jul 2024 | 637.35 | 647.50 | 654.00 | 629.65 | 12973355 | -1.31% |
| 11 Jul 2024 | 645.80 | 632.95 | 648.00 | 627.50 | 14945910 | 2.53% |
| 10 Jul 2024 | 629.85 | 615.30 | 637.20 | 602.40 | 31225972 | 2.93% |
| 09 Jul 2024 | 611.95 | 610.50 | 619.20 | 600.70 | 15885713 | 0.72% |
| 08 Jul 2024 | 607.60 | 582.95 | 615.55 | 582.00 | 29744866 | 4.68% |
| 05 Jul 2024 | 580.45 | 577.00 | 587.05 | 572.40 | 14361260 | 0.83% |
| 04 Jul 2024 | 575.65 | 566.70 | 581.00 | 564.00 | 24852433 | 2.37% |
| 03 Jul 2024 | 562.30 | 550.05 | 564.20 | 549.30 | 25695583 | 4.28% |
| 02 Jul 2024 | 539.20 | 554.95 | 554.95 | 530.50 | 17455154 | -2.08% |
| 01 Jul 2024 | 550.65 | 531.00 | 553.00 | 526.25 | 22872490 | 4.81% |
| 28 Jun 2024 | 525.40 | 523.00 | 530.40 | 521.00 | 10184740 | 0.10% |
| 27 Jun 2024 | 524.85 | 515.00 | 533.00 | 513.50 | 19899609 | 1.79% |
| 26 Jun 2024 | 515.60 | 520.00 | 521.00 | 513.00 | 8590831 | -1.14% |
| 25 Jun 2024 | 521.55 | 523.70 | 524.70 | 512.00 | 15576222 | 0.01% |
| 24 Jun 2024 | 521.50 | 507.70 | 524.00 | 500.00 | 12996888 | 2.15% |
| 21 Jun 2024 | 510.50 | 509.50 | 522.30 | 505.15 | 15471249 | 0.75% |
| 20 Jun 2024 | 506.70 | 516.00 | 516.00 | 499.25 | 16910479 | -1.73% |
| 19 Jun 2024 | 515.60 | 529.75 | 529.95 | 512.75 | 9448370 | -2.34% |
| 18 Jun 2024 | 527.95 | 533.05 | 536.65 | 522.05 | 12102131 | -0.88% |
| 14 Jun 2024 | 532.65 | 523.00 | 536.90 | 519.50 | 15848193 | 2.14% |
| 13 Jun 2024 | 521.50 | 520.90 | 525.65 | 515.20 | 15418171 | 0.98% |
| 12 Jun 2024 | 516.45 | 512.00 | 520.00 | 506.30 | 17569720 | 1.15% |
| 11 Jun 2024 | 510.60 | 512.55 | 517.65 | 504.15 | 21774755 | -0.12% |
| 10 Jun 2024 | 511.20 | 504.00 | 521.85 | 496.30 | 31958560 | 2.90% |
| 07 Jun 2024 | 496.80 | 490.10 | 501.70 | 478.00 | 32416015 | 1.37% |
| 06 Jun 2024 | 490.10 | 469.00 | 514.30 | 466.20 | 54149649 | 6.66% |
| 05 Jun 2024 | 459.50 | 472.00 | 472.00 | 408.30 | 80984751 | 1.61% |
| 04 Jun 2024 | 452.20 | 594.00 | 594.00 | 446.00 | 103902126 | -25.19% |
| 03 Jun 2024 | 604.50 | 578.00 | 607.80 | 568.55 | 42463764 | 12.41% |
| 31 May 2024 | 537.75 | 555.10 | 557.90 | 525.60 | 25890354 | -1.83% |
| 30 May 2024 | 547.75 | 568.75 | 572.15 | 545.00 | 11582851 | -3.69% |
| 29 May 2024 | 568.75 | 573.25 | 582.75 | 567.00 | 15012657 | -1.97% |
| 28 May 2024 | 580.20 | 581.00 | 583.90 | 558.45 | 17209174 | 0.21% |
| 27 May 2024 | 579.00 | 557.00 | 591.40 | 555.60 | 28217127 | 4.50% |
| 24 May 2024 | 554.05 | 539.00 | 563.50 | 537.00 | 20225424 | 3.11% |
| 23 May 2024 | 537.35 | 537.00 | 547.25 | 535.70 | 7812219 | 0.21% |
| 22 May 2024 | 536.20 | 548.00 | 548.40 | 532.10 | 7138229 | -1.97% |
| 21 May 2024 | 546.95 | 544.95 | 553.90 | 539.75 | 7571632 | 0.39% |
| 18 May 2024 | 544.85 | 546.70 | 547.60 | 543.40 | 856990 | 0.17% |
| 17 May 2024 | 543.95 | 543.10 | 547.65 | 539.30 | 7680252 | 0.53% |
| 16 May 2024 | 541.10 | 535.00 | 543.80 | 531.00 | 15105099 | 2.35% |
| 15 May 2024 | 528.70 | 523.80 | 535.70 | 522.00 | 14366755 | 1.27% |
| 14 May 2024 | 522.05 | 519.00 | 527.45 | 513.60 | 11963864 | 0.75% |
| 13 May 2024 | 518.15 | 514.00 | 521.00 | 500.00 | 13436096 | 0.84% |
| 10 May 2024 | 513.85 | 517.05 | 519.25 | 497.30 | 19170559 | 0.50% |
| 09 May 2024 | 511.30 | 536.50 | 537.70 | 510.00 | 19107231 | -4.25% |
| 08 May 2024 | 534.00 | 509.00 | 543.40 | 505.00 | 48742004 | 5.32% |
| 07 May 2024 | 507.05 | 521.95 | 527.65 | 500.95 | 34608626 | -1.85% |
| 06 May 2024 | 516.60 | 531.00 | 540.20 | 481.80 | 73134272 | -7.39% |
| 03 May 2024 | 557.80 | 558.00 | 567.15 | 553.35 | 45105471 | 0.70% |
| 02 May 2024 | 553.90 | 513.00 | 557.85 | 510.65 | 83160192 | 9.22% |
| 30 Apr 2024 | 507.15 | 464.00 | 511.65 | 463.20 | 72903180 | 9.54% |
| 29 Apr 2024 | 463.00 | 461.00 | 465.20 | 455.15 | 8445427 | 1.31% |
| 26 Apr 2024 | 457.00 | 454.60 | 461.75 | 452.30 | 10542423 | 1.27% |
| 25 Apr 2024 | 451.25 | 438.95 | 453.80 | 437.95 | 11531272 | 2.60% |
| 24 Apr 2024 | 439.80 | 438.45 | 445.40 | 435.00 | 7201124 | 0.92% |
| 23 Apr 2024 | 435.80 | 437.50 | 440.85 | 432.20 | 6371166 | 0.30% |
| 22 Apr 2024 | 434.50 | 427.40 | 436.40 | 427.40 | 6226067 | 2.06% |
| 19 Apr 2024 | 425.75 | 421.00 | 428.55 | 414.80 | 7628906 | -0.68% |
| 18 Apr 2024 | 428.65 | 431.00 | 440.30 | 426.05 | 9425546 | -0.16% |
| 16 Apr 2024 | 429.35 | 425.00 | 432.85 | 420.15 | 12115039 | 0.06% |
| 15 Apr 2024 | 429.10 | 431.00 | 436.45 | 422.30 | 9341527 | -2.31% |
| 12 Apr 2024 | 439.25 | 444.05 | 448.80 | 438.25 | 10809891 | -2.05% |
| 10 Apr 2024 | 448.45 | 443.40 | 453.40 | 442.80 | 9265502 | 1.71% |
| 09 Apr 2024 | 440.90 | 458.00 | 458.40 | 439.70 | 14262840 | -2.78% |
| 08 Apr 2024 | 453.50 | 472.45 | 474.15 | 452.60 | 15289897 | -3.84% |
| 05 Apr 2024 | 471.60 | 472.90 | 476.90 | 465.25 | 7448407 | -0.49% |
| 04 Apr 2024 | 473.90 | 478.30 | 482.40 | 469.65 | 8469182 | -0.03% |
| 03 Apr 2024 | 474.05 | 459.05 | 475.20 | 459.05 | 14035202 | 2.21% |
| 02 Apr 2024 | 463.80 | 461.90 | 465.90 | 452.45 | 9639474 | 0.71% |
| 01 Apr 2024 | 460.55 | 453.00 | 468.35 | 453.00 | 11296547 | 2.12% |
| 28 Mar 2024 | 451.00 | 446.00 | 455.60 | 445.00 | 12637899 | 1.21% |
| 27 Mar 2024 | 445.60 | 463.00 | 466.55 | 440.80 | 28138339 | -3.42% |
| 26 Mar 2024 | 461.40 | 455.20 | 462.95 | 453.50 | 10475524 | 0.28% |
| 22 Mar 2024 | 460.10 | 447.95 | 464.75 | 444.00 | 12531582 | 2.19% |
| 21 Mar 2024 | 450.25 | 430.00 | 452.45 | 430.00 | 18429233 | 6.44% |
| 20 Mar 2024 | 423.00 | 432.05 | 434.35 | 414.55 | 14832362 | -1.41% |
| 19 Mar 2024 | 429.05 | 434.10 | 438.55 | 419.55 | 20288936 | -1.65% |
| 18 Mar 2024 | 436.25 | 441.00 | 454.70 | 433.65 | 9735909 | -2.34% |
| 15 Mar 2024 | 446.70 | 464.95 | 466.50 | 430.35 | 32430198 | -3.79% |
| 14 Mar 2024 | 464.30 | 448.00 | 467.70 | 443.55 | 14650115 | 3.52% |
| 13 Mar 2024 | 448.50 | 483.00 | 485.70 | 441.50 | 22269570 | -7.24% |
| 12 Mar 2024 | 483.50 | 484.95 | 492.10 | 474.85 | 19398756 | -0.13% |
| 11 Mar 2024 | 484.15 | 474.45 | 487.40 | 470.25 | 15406212 | 2.38% |
| 07 Mar 2024 | 472.90 | 471.80 | 479.00 | 470.20 | 7147710 | 0.70% |
| 06 Mar 2024 | 469.60 | 471.00 | 481.00 | 463.00 | 20162210 | 1.00% |
| 05 Mar 2024 | 464.95 | 464.00 | 470.00 | 457.80 | 10459135 | 0.00% |
| 04 Mar 2024 | 464.95 | 464.80 | 469.00 | 453.00 | 8549034 | 0.58% |
| 02 Mar 2024 | 462.25 | 462.25 | 463.30 | 459.75 | 597948 | 0.57% |
| 01 Mar 2024 | 459.65 | 446.35 | 462.50 | 444.35 | 9312316 | 3.98% |
| 29 Feb 2024 | 442.05 | 429.20 | 445.00 | 424.85 | 17584650 | 3.62% |
| 28 Feb 2024 | 426.60 | 446.05 | 446.30 | 424.60 | 10456948 | -3.75% |
| 27 Feb 2024 | 443.20 | 458.50 | 460.05 | 436.85 | 11612298 | -3.55% |
| 26 Feb 2024 | 459.50 | 463.00 | 467.20 | 458.55 | 5906306 | -0.96% |
| 23 Feb 2024 | 463.95 | 462.10 | 468.65 | 459.05 | 7543070 | 0.52% |
| 22 Feb 2024 | 461.55 | 455.00 | 463.65 | 441.35 | 9483457 | 1.66% |
| 21 Feb 2024 | 454.00 | 467.75 | 473.70 | 450.75 | 6738300 | -2.83% |
| 20 Feb 2024 | 467.20 | 468.10 | 474.40 | 463.00 | 8232269 | -0.19% |
| 19 Feb 2024 | 468.10 | 475.00 | 480.65 | 466.50 | 6309404 | -1.17% |
| 16 Feb 2024 | 473.65 | 486.90 | 486.95 | 468.05 | 8695716 | -2.01% |
| 15 Feb 2024 | 483.35 | 485.95 | 489.40 | 479.35 | 7358984 | 0.36% |
| 14 Feb 2024 | 481.60 | 457.00 | 484.70 | 453.15 | 9168453 | 3.69% |
| 13 Feb 2024 | 464.45 | 449.55 | 468.25 | 446.00 | 14626501 | 2.40% |
| 12 Feb 2024 | 453.55 | 482.40 | 488.75 | 449.10 | 23580970 | -5.98% |
| 09 Feb 2024 | 482.40 | 503.00 | 505.85 | 463.30 | 24572692 | -5.38% |
| 08 Feb 2024 | 509.85 | 512.55 | 524.00 | 505.50 | 13436922 | 0.17% |
| 07 Feb 2024 | 509.00 | 499.20 | 511.75 | 498.20 | 8628913 | 1.20% |
| 06 Feb 2024 | 502.95 | 502.15 | 504.95 | 490.65 | 9819635 | 0.61% |
| 05 Feb 2024 | 499.90 | 499.50 | 510.85 | 494.80 | 10632549 | 0.60% |
| 02 Feb 2024 | 496.90 | 500.00 | 513.80 | 494.00 | 14700875 | 0.54% |
| 01 Feb 2024 | 494.25 | 503.45 | 505.80 | 487.45 | 13618703 | -0.96% |
| 31 Jan 2024 | 499.05 | 492.05 | 501.00 | 484.00 | 11483576 | 1.42% |
| 30 Jan 2024 | 492.05 | 504.00 | 511.80 | 488.45 | 17607741 | -1.53% |
| 29 Jan 2024 | 499.70 | 477.20 | 505.60 | 472.50 | 27272127 | 6.29% |
| 25 Jan 2024 | 470.15 | 474.00 | 474.90 | 462.55 | 12311262 | 0.57% |
| 24 Jan 2024 | 467.50 | 439.95 | 473.25 | 435.50 | 35198592 | 7.53% |
| 23 Jan 2024 | 434.75 | 482.00 | 482.00 | 416.20 | 39365502 | -5.52% |
| 20 Jan 2024 | 460.15 | 458.00 | 471.00 | 453.10 | 16839511 | 1.89% |
| 19 Jan 2024 | 451.60 | 434.00 | 453.85 | 429.25 | 22121350 | 6.43% |
| 18 Jan 2024 | 424.30 | 424.00 | 429.50 | 411.60 | 8956008 | -0.49% |
| 17 Jan 2024 | 426.40 | 432.50 | 439.00 | 424.35 | 7584545 | -2.64% |
| 16 Jan 2024 | 437.95 | 442.95 | 447.80 | 430.85 | 13609749 | -0.56% |
| 15 Jan 2024 | 440.40 | 430.00 | 444.70 | 429.75 | 11016779 | 2.77% |
| 12 Jan 2024 | 428.55 | 423.20 | 429.85 | 418.35 | 6411181 | 1.34% |
| 11 Jan 2024 | 422.90 | 422.00 | 431.60 | 419.30 | 7460083 | 0.50% |
| 10 Jan 2024 | 420.80 | 427.10 | 427.90 | 411.70 | 11436427 | -1.87% |
| 09 Jan 2024 | 428.80 | 437.50 | 443.05 | 425.50 | 11682652 | -1.41% |
| 08 Jan 2024 | 434.95 | 435.50 | 444.80 | 432.45 | 9463209 | 0.15% |
| 05 Jan 2024 | 434.30 | 440.00 | 440.15 | 428.65 | 7441404 | -0.34% |
| 04 Jan 2024 | 435.80 | 426.00 | 437.70 | 425.25 | 11523818 | 2.89% |
| 03 Jan 2024 | 423.55 | 421.00 | 431.85 | 415.35 | 10747906 | 0.92% |
| 02 Jan 2024 | 419.70 | 426.00 | 426.65 | 412.00 | 11435302 | -1.21% |
| 01 Jan 2024 | 424.85 | 413.70 | 432.65 | 410.70 | 12660166 | 2.91% |
| 29 Dec 2023 | 412.85 | 414.00 | 415.45 | 406.20 | 6932668 | 0.63% |
| 28 Dec 2023 | 410.25 | 413.80 | 416.90 | 407.05 | 8028672 | -0.06% |
| 27 Dec 2023 | 410.50 | 421.45 | 421.45 | 408.10 | 9149448 | -2.03% |
| 26 Dec 2023 | 419.00 | 408.25 | 422.70 | 405.25 | 13481039 | 3.05% |
| 22 Dec 2023 | 406.60 | 417.00 | 419.00 | 398.75 | 13716584 | -1.36% |
| 21 Dec 2023 | 412.20 | 398.00 | 415.40 | 389.20 | 20536948 | 1.92% |
| 20 Dec 2023 | 404.45 | 436.85 | 439.15 | 401.00 | 16918062 | -7.06% |
| 19 Dec 2023 | 435.15 | 437.00 | 439.20 | 425.30 | 10186585 | 0.01% |
| 18 Dec 2023 | 435.10 | 431.85 | 441.60 | 423.55 | 13171236 | 0.75% |
| 15 Dec 2023 | 431.85 | 443.00 | 444.75 | 423.65 | 20631949 | -2.32% |
| 14 Dec 2023 | 442.10 | 447.00 | 454.75 | 434.05 | 23742544 | -0.61% |
| 13 Dec 2023 | 444.80 | 410.00 | 446.80 | 409.60 | 43470874 | 8.97% |
| 12 Dec 2023 | 408.20 | 412.40 | 412.40 | 403.40 | 12696174 | -0.04% |
| 11 Dec 2023 | 408.35 | 407.20 | 412.00 | 404.05 | 9038725 | 0.72% |
| 08 Dec 2023 | 405.45 | 396.00 | 409.20 | 395.10 | 15781777 | 2.75% |
| 07 Dec 2023 | 394.60 | 401.40 | 403.25 | 393.00 | 10437035 | -1.50% |
| 06 Dec 2023 | 400.60 | 392.55 | 408.00 | 392.10 | 19441163 | 2.17% |
| 05 Dec 2023 | 392.10 | 395.70 | 395.70 | 386.30 | 17979133 | 0.59% |
| 04 Dec 2023 | 389.80 | 385.50 | 394.80 | 376.15 | 26066333 | 4.22% |
| 01 Dec 2023 | 374.00 | 354.90 | 382.70 | 351.10 | 39839613 | 7.26% |
| 30 Nov 2023 | 348.70 | 342.95 | 352.00 | 338.60 | 27118028 | 1.69% |
| 29 Nov 2023 | 342.90 | 341.50 | 346.65 | 339.25 | 8756635 | 1.14% |
| 28 Nov 2023 | 339.05 | 339.00 | 342.40 | 331.85 | 9994686 | 0.33% |
| 24 Nov 2023 | 337.95 | 342.25 | 342.30 | 337.30 | 7468477 | -0.97% |
| 23 Nov 2023 | 341.25 | 338.95 | 342.70 | 335.80 | 7836758 | 1.17% |
| 22 Nov 2023 | 337.30 | 340.70 | 341.90 | 335.30 | 6725503 | -0.53% |
| 21 Nov 2023 | 339.10 | 349.85 | 351.00 | 332.25 | 18413395 | -2.21% |
| 20 Nov 2023 | 346.75 | 340.45 | 348.00 | 339.05 | 10306588 | 2.05% |
| 17 Nov 2023 | 339.80 | 331.05 | 341.05 | 330.60 | 10484434 | 2.86% |
| 16 Nov 2023 | 330.35 | 333.85 | 336.35 | 328.75 | 7127417 | -1.05% |
| 15 Nov 2023 | 333.85 | 336.95 | 342.35 | 327.85 | 13163544 | 0.10% |
| 13 Nov 2023 | 333.50 | 328.30 | 345.15 | 324.20 | 23410469 | 0.89% |
| 12 Nov 2023 | 330.55 | 329.00 | 331.80 | 326.50 | 2738629 | 1.49% |
| 10 Nov 2023 | 325.70 | 317.90 | 326.90 | 317.15 | 11467991 | 2.42% |
| 09 Nov 2023 | 318.00 | 311.00 | 321.65 | 310.80 | 20491696 | 2.51% |
| 08 Nov 2023 | 310.20 | 311.50 | 311.95 | 307.90 | 8658346 | 0.57% |
| 07 Nov 2023 | 308.45 | 304.00 | 312.35 | 302.10 | 15973268 | 1.40% |
| 06 Nov 2023 | 304.20 | 307.00 | 307.30 | 300.50 | 9262299 | 0.12% |
| 03 Nov 2023 | 303.85 | 304.00 | 306.40 | 299.70 | 14619611 | 0.48% |
| 02 Nov 2023 | 302.40 | 287.10 | 307.40 | 287.10 | 58777830 | 6.91% |
| 01 Nov 2023 | 282.85 | 288.95 | 291.90 | 273.15 | 19583321 | -1.65% |
| 31 Oct 2023 | 287.60 | 279.20 | 288.85 | 277.40 | 14086055 | 3.30% |
| 30 Oct 2023 | 278.40 | 275.80 | 279.55 | 268.00 | 7839191 | 1.96% |
| 27 Oct 2023 | 273.05 | 267.00 | 277.60 | 266.90 | 9403379 | 2.75% |
| 26 Oct 2023 | 265.75 | 270.00 | 272.40 | 259.45 | 22159911 | -2.76% |
| 25 Oct 2023 | 273.30 | 278.50 | 283.70 | 269.50 | 14751988 | -1.80% |
| 23 Oct 2023 | 278.30 | 287.85 | 291.15 | 275.45 | 16531193 | -3.32% |
| 20 Oct 2023 | 287.85 | 294.80 | 295.55 | 284.80 | 9900926 | -2.42% |
| 19 Oct 2023 | 295.00 | 287.70 | 295.90 | 284.35 | 11059767 | 2.08% |
| 18 Oct 2023 | 289.00 | 294.00 | 295.45 | 287.25 | 6449758 | -1.73% |
| 17 Oct 2023 | 294.10 | 296.50 | 297.90 | 292.00 | 8283781 | 0.02% |
| 16 Oct 2023 | 294.05 | 294.85 | 299.20 | 292.60 | 9744816 | 0.27% |
| 13 Oct 2023 | 293.25 | 290.00 | 296.95 | 289.15 | 9635780 | 1.19% |
| 12 Oct 2023 | 289.80 | 292.90 | 296.50 | 289.05 | 9982500 | -0.62% |
| 11 Oct 2023 | 291.60 | 293.00 | 294.25 | 288.60 | 12689010 | 0.24% |
| 10 Oct 2023 | 290.90 | 282.35 | 291.65 | 279.70 | 16215694 | 3.74% |
| 09 Oct 2023 | 280.40 | 282.25 | 285.45 | 278.50 | 10063388 | -1.79% |
| 06 Oct 2023 | 285.50 | 280.70 | 286.80 | 278.20 | 11040241 | 2.22% |
| 05 Oct 2023 | 279.30 | 286.15 | 287.00 | 277.70 | 11888870 | -1.36% |
| 04 Oct 2023 | 283.15 | 291.60 | 293.45 | 280.15 | 17320364 | -2.96% |
| 03 Oct 2023 | 291.80 | 287.95 | 294.30 | 285.30 | 20802588 | 1.53% |
| 29 Sep 2023 | 287.40 | 283.25 | 291.95 | 282.80 | 23448560 | 2.17% |
| 28 Sep 2023 | 281.30 | 284.20 | 286.00 | 279.60 | 17643718 | -1.07% |
| 27 Sep 2023 | 284.35 | 268.70 | 285.95 | 267.20 | 44789295 | 6.38% |
| 26 Sep 2023 | 267.30 | 269.00 | 272.75 | 265.80 | 13775707 | -1.16% |
| 25 Sep 2023 | 270.45 | 271.80 | 273.40 | 265.70 | 15387154 | -0.17% |
| 22 Sep 2023 | 270.90 | 261.95 | 272.00 | 259.35 | 28891418 | 4.55% |
| 21 Sep 2023 | 259.10 | 255.00 | 264.00 | 251.50 | 28152219 | 1.89% |
| 20 Sep 2023 | 254.30 | 250.35 | 256.70 | 247.85 | 18170640 | 1.54% |
| 18 Sep 2023 | 250.45 | 247.00 | 252.75 | 239.60 | 22803288 | 2.27% |
| 15 Sep 2023 | 244.90 | 248.00 | 255.25 | 243.00 | 21570264 | -0.65% |
| 14 Sep 2023 | 246.50 | 245.35 | 251.00 | 240.60 | 19465778 | 0.86% |
| 13 Sep 2023 | 244.40 | 248.00 | 253.05 | 239.90 | 31677735 | -1.59% |
| 12 Sep 2023 | 248.35 | 272.20 | 272.45 | 246.20 | 49300899 | -8.17% |
| 11 Sep 2023 | 270.45 | 272.90 | 284.70 | 269.05 | 30479843 | 0.11% |
| 08 Sep 2023 | 270.15 | 246.40 | 272.80 | 244.40 | 63796670 | 10.02% |
| 07 Sep 2023 | 245.55 | 236.95 | 246.50 | 235.55 | 21384056 | 4.65% |
| 06 Sep 2023 | 234.65 | 240.30 | 240.80 | 233.65 | 16847543 | -2.35% |
| 05 Sep 2023 | 240.30 | 243.95 | 244.45 | 238.00 | 15883425 | -1.35% |
| 04 Sep 2023 | 243.60 | 240.20 | 244.80 | 237.00 | 10478574 | 2.01% |
| 01 Sep 2023 | 238.80 | 237.95 | 240.80 | 230.55 | 14221473 | 0.06% |
| 31 Aug 2023 | 238.65 | 248.00 | 249.05 | 234.85 | 158351032 | -2.63% |
| 30 Aug 2023 | 245.10 | 245.60 | 249.25 | 244.50 | 13806303 | 0.31% |
| 29 Aug 2023 | 244.35 | 244.00 | 247.00 | 241.55 | 18658395 | 0.45% |
| 28 Aug 2023 | 243.25 | 240.45 | 244.25 | 239.15 | 16039839 | 1.65% |
| 25 Aug 2023 | 239.30 | 242.85 | 245.35 | 235.50 | 21513620 | -1.72% |
| 24 Aug 2023 | 243.50 | 242.10 | 245.90 | 240.55 | 15816126 | 1.44% |
| 23 Aug 2023 | 240.05 | 239.25 | 240.90 | 237.70 | 12598059 | 0.71% |
| 22 Aug 2023 | 238.35 | 239.85 | 243.20 | 237.15 | 17249691 | -0.23% |
| 21 Aug 2023 | 238.90 | 235.75 | 240.55 | 231.45 | 18895677 | 1.81% |
| 18 Aug 2023 | 234.65 | 235.70 | 238.80 | 232.25 | 23001607 | -0.19% |
| 17 Aug 2023 | 235.10 | 223.50 | 236.15 | 222.30 | 32482447 | 5.36% |
| 16 Aug 2023 | 223.15 | 219.95 | 225.65 | 218.60 | 15393266 | 0.45% |
| 14 Aug 2023 | 222.15 | 221.85 | 223.60 | 217.35 | 19733602 | -0.96% |
| 11 Aug 2023 | 224.30 | 227.00 | 230.65 | 222.00 | 58045332 | 3.55% |
| 10 Aug 2023 | 216.60 | 217.45 | 218.20 | 212.70 | 16597765 | -0.57% |
| 09 Aug 2023 | 217.85 | 218.35 | 219.45 | 213.10 | 21739954 | 0.39% |
| 08 Aug 2023 | 217.00 | 213.15 | 220.70 | 208.00 | 52495107 | 2.33% |
| 07 Aug 2023 | 212.05 | 199.40 | 213.00 | 198.35 | 43892393 | 6.34% |
| 04 Aug 2023 | 199.40 | 200.30 | 202.45 | 197.40 | 8719652 | -0.08% |
| 03 Aug 2023 | 199.55 | 195.00 | 200.90 | 193.65 | 17437906 | 1.66% |
| 02 Aug 2023 | 196.30 | 199.00 | 202.60 | 191.45 | 20258835 | -1.85% |
| 01 Aug 2023 | 200.00 | 203.00 | 204.55 | 198.00 | 16275497 | -1.45% |
| 31 Jul 2023 | 202.95 | 194.70 | 203.85 | 193.05 | 28733969 | 4.48% |
| 28 Jul 2023 | 194.25 | 189.80 | 196.95 | 188.00 | 35054688 | 3.21% |
| 27 Jul 2023 | 188.20 | 173.75 | 188.95 | 173.30 | 59887084 | 8.44% |
| 26 Jul 2023 | 173.55 | 172.95 | 175.55 | 171.30 | 11027961 | 0.81% |
| 25 Jul 2023 | 172.15 | 174.25 | 174.25 | 171.00 | 12870386 | -0.46% |
| 24 Jul 2023 | 172.95 | 163.10 | 175.65 | 162.35 | 37880425 | 6.86% |
| 21 Jul 2023 | 161.85 | 161.15 | 162.80 | 160.40 | 6078651 | 0.06% |
| 20 Jul 2023 | 161.75 | 162.85 | 163.15 | 161.55 | 2955365 | -0.37% |
| 19 Jul 2023 | 162.35 | 160.10 | 163.30 | 160.00 | 5377036 | 1.41% |
| 18 Jul 2023 | 160.10 | 161.25 | 162.40 | 159.15 | 8351483 | -0.68% |
| 17 Jul 2023 | 161.20 | 160.70 | 161.90 | 159.85 | 5152924 | 0.56% |
| 14 Jul 2023 | 160.30 | 161.80 | 162.30 | 159.50 | 10445961 | -3.02% |
| 13 Jul 2023 | 165.30 | 169.60 | 169.60 | 163.75 | 10748152 | -2.19% |
| 12 Jul 2023 | 169.00 | 170.45 | 170.45 | 168.00 | 6928972 | -0.24% |
| 11 Jul 2023 | 169.40 | 167.95 | 171.15 | 166.50 | 17100113 | 1.50% |
| 10 Jul 2023 | 166.90 | 166.00 | 168.70 | 165.25 | 10949947 | 0.60% |
| 07 Jul 2023 | 165.90 | 166.40 | 166.80 | 164.30 | 6167119 | 0.15% |
| 06 Jul 2023 | 165.65 | 166.40 | 168.00 | 165.30 | 7090232 | -0.51% |
| 05 Jul 2023 | 166.50 | 165.10 | 167.00 | 164.40 | 5621375 | 1.12% |
| 04 Jul 2023 | 164.65 | 167.90 | 167.90 | 164.00 | 10877690 | -0.96% |
| 03 Jul 2023 | 166.25 | 166.20 | 168.00 | 163.65 | 9381695 | 0.97% |
| 30 Jun 2023 | 164.65 | 169.00 | 169.50 | 164.00 | 15082058 | -1.26% |
| 28 Jun 2023 | 166.75 | 162.60 | 168.00 | 161.20 | 22329032 | 3.57% |
| 27 Jun 2023 | 161.00 | 157.00 | 161.60 | 156.60 | 13863522 | 3.04% |
| 26 Jun 2023 | 156.25 | 157.00 | 159.40 | 155.20 | 10223521 | 0.16% |
| 23 Jun 2023 | 156.00 | 160.00 | 160.90 | 155.45 | 8520782 | -1.92% |
| 22 Jun 2023 | 159.05 | 163.90 | 163.90 | 156.50 | 14009571 | -2.93% |
| 21 Jun 2023 | 163.85 | 161.10 | 168.85 | 160.60 | 24747224 | 2.53% |
| 20 Jun 2023 | 159.80 | 153.95 | 161.00 | 153.30 | 15061901 | 3.87% |
| 19 Jun 2023 | 153.85 | 153.00 | 154.60 | 152.05 | 7123074 | 0.82% |
| 16 Jun 2023 | 152.60 | 151.75 | 153.65 | 150.55 | 7403920 | 0.69% |
| 15 Jun 2023 | 151.55 | 154.65 | 155.15 | 151.00 | 7666988 | -1.40% |
| 14 Jun 2023 | 153.70 | 155.40 | 155.95 | 152.95 | 7737722 | -0.77% |
| 13 Jun 2023 | 154.90 | 155.15 | 156.20 | 151.80 | 12418368 | 0.19% |
| 12 Jun 2023 | 154.60 | 149.60 | 155.10 | 148.80 | 14649620 | 3.72% |
| 09 Jun 2023 | 149.05 | 145.90 | 149.45 | 145.20 | 8270232 | 2.23% |
| 08 Jun 2023 | 145.80 | 146.60 | 147.50 | 145.00 | 6645263 | -0.51% |
| 07 Jun 2023 | 146.55 | 146.60 | 147.35 | 146.15 | 3927043 | 0.27% |
| 06 Jun 2023 | 146.15 | 145.50 | 146.40 | 142.90 | 5730697 | 0.62% |
| 05 Jun 2023 | 145.25 | 145.00 | 147.20 | 144.65 | 10772251 | 0.69% |
| 02 Jun 2023 | 144.25 | 141.75 | 145.20 | 141.45 | 11032233 | 2.60% |
| 01 Jun 2023 | 140.60 | 142.15 | 142.45 | 140.40 | 6036123 | -0.67% |
| 31 May 2023 | 141.55 | 140.45 | 142.65 | 139.75 | 13591196 | 0.86% |
| 30 May 2023 | 140.35 | 136.00 | 141.00 | 135.20 | 15899557 | 3.31% |
| 29 May 2023 | 135.85 | 134.50 | 137.80 | 134.00 | 11395309 | 1.80% |
| 26 May 2023 | 133.45 | 133.00 | 133.85 | 132.05 | 6649980 | 0.34% |
| 25 May 2023 | 133.00 | 130.80 | 133.35 | 130.50 | 7354404 | 1.60% |
| 24 May 2023 | 130.90 | 130.50 | 131.45 | 129.80 | 4991702 | 0.31% |
| 23 May 2023 | 130.50 | 129.50 | 131.50 | 128.35 | 9958429 | 1.16% |
| 22 May 2023 | 129.00 | 129.80 | 130.40 | 128.80 | 7575592 | -0.62% |
| 19 May 2023 | 129.80 | 130.25 | 130.55 | 127.40 | 7924933 | 0.23% |
| 18 May 2023 | 129.50 | 133.10 | 134.35 | 129.05 | 11351018 | -2.70% |
| 17 May 2023 | 133.10 | 133.40 | 134.25 | 131.35 | 9026909 | 0.34% |
| 16 May 2023 | 132.65 | 136.95 | 137.55 | 132.25 | 18848790 | -2.71% |
| 15 May 2023 | 136.35 | 133.45 | 136.80 | 131.70 | 8845743 | 2.63% |
| 12 May 2023 | 132.85 | 131.40 | 133.35 | 130.35 | 6697676 | 0.95% |
| 11 May 2023 | 131.60 | 132.35 | 133.60 | 131.35 | 7647215 | 0.11% |
| 10 May 2023 | 131.45 | 132.10 | 132.45 | 130.70 | 5728123 | -0.38% |
| 09 May 2023 | 131.95 | 133.70 | 135.45 | 131.50 | 6029220 | -1.24% |
| 08 May 2023 | 133.60 | 132.90 | 135.25 | 132.50 | 8158248 | 0.98% |
| 05 May 2023 | 132.30 | 137.05 | 137.70 | 132.10 | 12581014 | -3.36% |
| 04 May 2023 | 136.90 | 136.70 | 140.80 | 136.25 | 12035888 | 0.55% |
| 03 May 2023 | 136.15 | 136.20 | 138.60 | 135.75 | 10032855 | -0.22% |
| 02 May 2023 | 136.45 | 133.90 | 138.40 | 133.05 | 20740058 | 3.25% |
| 28 Apr 2023 | 132.15 | 125.45 | 132.40 | 125.15 | 24029372 | 5.64% |
| 27 Apr 2023 | 125.10 | 125.20 | 125.80 | 124.45 | 3724514 | -0.16% |
| 26 Apr 2023 | 125.30 | 125.00 | 126.00 | 124.35 | 4179866 | 0.20% |
| 25 Apr 2023 | 125.05 | 124.40 | 127.45 | 124.00 | 9397015 | 0.89% |
| 24 Apr 2023 | 123.95 | 122.05 | 124.15 | 121.05 | 4726202 | 1.68% |
| 21 Apr 2023 | 121.90 | 122.70 | 123.25 | 121.55 | 3961253 | -0.65% |
| 20 Apr 2023 | 122.70 | 122.85 | 123.55 | 122.25 | 2099290 | -0.12% |
| 19 Apr 2023 | 122.85 | 123.25 | 124.35 | 122.55 | 2394983 | -0.32% |
| 18 Apr 2023 | 123.25 | 123.40 | 124.40 | 121.80 | 8159668 | 0.28% |
| 17 Apr 2023 | 122.90 | 121.25 | 123.60 | 120.50 | 6166859 | 1.28% |
| 13 Apr 2023 | 121.35 | 123.40 | 123.40 | 120.00 | 5447261 | -1.58% |
| 12 Apr 2023 | 123.30 | 124.05 | 124.65 | 123.00 | 3505826 | -0.84% |
| 11 Apr 2023 | 124.35 | 124.30 | 125.60 | 122.60 | 6856892 | 0.24% |
| 10 Apr 2023 | 124.05 | 119.10 | 124.45 | 118.55 | 13996876 | 4.46% |
| 06 Apr 2023 | 118.75 | 117.20 | 119.65 | 116.70 | 5950739 | 0.89% |
| 05 Apr 2023 | 117.70 | 117.15 | 118.10 | 116.00 | 4746533 | 0.51% |
| 03 Apr 2023 | 117.10 | 116.15 | 117.30 | 115.65 | 3774391 | 1.43% |
| 31 Mar 2023 | 115.45 | 116.00 | 117.15 | 115.05 | 7157701 | -0.26% |
| 29 Mar 2023 | 115.75 | 114.05 | 116.00 | 113.80 | 3240893 | 1.45% |
| 28 Mar 2023 | 114.10 | 115.45 | 115.50 | 113.20 | 3499631 | -0.83% |
| 27 Mar 2023 | 115.05 | 115.15 | 115.90 | 113.80 | 4746510 | -0.09% |
| 24 Mar 2023 | 115.15 | 117.40 | 117.50 | 114.80 | 4063763 | -1.92% |
| 23 Mar 2023 | 117.40 | 118.00 | 118.90 | 117.05 | 4117362 | -0.93% |
| 22 Mar 2023 | 118.50 | 118.90 | 120.10 | 118.20 | 4909359 | -0.13% |
| 21 Mar 2023 | 118.65 | 116.95 | 118.85 | 116.20 | 6321736 | 2.15% |
| 20 Mar 2023 | 116.15 | 118.90 | 118.90 | 115.05 | 4336995 | -1.86% |
| 17 Mar 2023 | 118.35 | 118.00 | 118.95 | 115.65 | 17093755 | 0.98% |
| 16 Mar 2023 | 117.20 | 116.80 | 117.85 | 114.90 | 8218711 | 0.39% |
| 15 Mar 2023 | 116.75 | 117.60 | 119.60 | 116.40 | 6316701 | -0.26% |
| 14 Mar 2023 | 117.05 | 119.55 | 119.65 | 116.75 | 7954918 | -2.17% |
| 13 Mar 2023 | 119.65 | 123.20 | 123.45 | 119.00 | 7017652 | -2.25% |
| 10 Mar 2023 | 122.40 | 126.05 | 126.05 | 121.25 | 10105366 | -2.90% |
| 09 Mar 2023 | 126.05 | 124.95 | 128.45 | 124.70 | 13020658 | 1.12% |
| 08 Mar 2023 | 124.65 | 120.80 | 125.20 | 120.15 | 12807032 | 2.63% |
| 06 Mar 2023 | 121.45 | 118.75 | 122.25 | 118.25 | 9315446 | 2.79% |
| 03 Mar 2023 | 118.15 | 116.50 | 118.90 | 116.50 | 7553470 | 2.07% |
| 02 Mar 2023 | 115.75 | 115.25 | 116.10 | 114.85 | 3413410 | 0.61% |
| 01 Mar 2023 | 115.05 | 114.75 | 115.55 | 113.85 | 7363118 | 0.66% |
| 28 Feb 2023 | 114.30 | 112.20 | 115.00 | 111.95 | 9034566 | 2.14% |
| 27 Feb 2023 | 111.90 | 112.90 | 113.00 | 110.75 | 4467937 | -0.97% |
| 24 Feb 2023 | 113.00 | 113.40 | 113.80 | 112.40 | 3476646 | 0.18% |
| 23 Feb 2023 | 112.80 | 112.00 | 113.15 | 111.25 | 3623161 | 0.67% |
| 22 Feb 2023 | 112.05 | 113.00 | 113.45 | 111.50 | 5557791 | -1.67% |
| 21 Feb 2023 | 113.95 | 113.55 | 115.40 | 112.60 | 4220675 | 0.35% |
| 20 Feb 2023 | 113.55 | 115.95 | 116.00 | 113.25 | 7418836 | -1.77% |
| 17 Feb 2023 | 115.60 | 115.85 | 116.55 | 114.85 | 3000421 | -0.73% |
| 16 Feb 2023 | 116.45 | 116.50 | 117.10 | 115.60 | 4019208 | 0.52% |
| 15 Feb 2023 | 115.85 | 113.30 | 116.25 | 113.10 | 5573008 | 2.03% |
| 14 Feb 2023 | 113.55 | 114.30 | 114.30 | 110.45 | 11217322 | -0.44% |
| 13 Feb 2023 | 114.05 | 116.80 | 117.25 | 113.35 | 5926426 | -2.52% |
| 10 Feb 2023 | 117.00 | 117.00 | 118.20 | 116.50 | 3526586 | -0.26% |
| 09 Feb 2023 | 117.30 | 117.55 | 118.55 | 115.95 | 6545269 | -2.94% |
| 08 Feb 2023 | 120.85 | 121.25 | 121.50 | 119.75 | 7409779 | 0.21% |
| 07 Feb 2023 | 120.60 | 121.45 | 123.35 | 120.20 | 9355097 | -0.41% |
| 06 Feb 2023 | 121.10 | 119.35 | 121.50 | 119.00 | 8742504 | 1.98% |
| 03 Feb 2023 | 118.75 | 118.25 | 119.00 | 115.50 | 6938807 | 0.85% |
| 02 Feb 2023 | 117.75 | 117.40 | 120.25 | 116.25 | 7459937 | 0.26% |
| 01 Feb 2023 | 117.45 | 122.90 | 123.00 | 115.95 | 14504365 | -3.53% |
| 31 Jan 2023 | 121.75 | 116.15 | 122.10 | 114.00 | 13672983 | 5.00% |
| 30 Jan 2023 | 115.95 | 115.30 | 118.55 | 114.75 | 7768757 | 0.69% |
| 27 Jan 2023 | 115.15 | 120.50 | 120.95 | 112.05 | 17188911 | -4.44% |
| 25 Jan 2023 | 120.50 | 122.90 | 123.20 | 119.60 | 10632753 | -1.95% |
| 24 Jan 2023 | 122.90 | 124.75 | 124.85 | 122.35 | 3929827 | -1.17% |
| 23 Jan 2023 | 124.35 | 124.95 | 124.95 | 123.80 | 3611592 | 0.20% |
| 20 Jan 2023 | 124.10 | 123.95 | 125.50 | 123.35 | 9653692 | 0.45% |
| 19 Jan 2023 | 123.55 | 123.50 | 123.80 | 122.50 | 3815492 | -0.12% |
| 18 Jan 2023 | 123.70 | 123.50 | 124.35 | 122.95 | 7636685 | 0.49% |
| 17 Jan 2023 | 123.10 | 123.70 | 124.25 | 121.25 | 6968664 | -0.28% |
| 16 Jan 2023 | 123.45 | 123.00 | 124.40 | 122.25 | 6285534 | 0.53% |
| 13 Jan 2023 | 122.80 | 121.00 | 123.45 | 120.30 | 5902262 | 1.78% |
| 12 Jan 2023 | 120.65 | 122.00 | 122.15 | 119.35 | 6547602 | -0.90% |
| 11 Jan 2023 | 121.75 | 123.60 | 123.70 | 121.00 | 7187284 | -1.14% |
| 10 Jan 2023 | 123.15 | 125.65 | 125.80 | 122.10 | 8123881 | -1.91% |
| 09 Jan 2023 | 125.55 | 124.95 | 126.25 | 124.30 | 8916789 | 1.50% |
| 06 Jan 2023 | 123.70 | 124.35 | 126.10 | 122.60 | 15575269 | -0.12% |
| 05 Jan 2023 | 123.85 | 122.90 | 124.25 | 121.05 | 9774790 | 1.35% |
| 04 Jan 2023 | 122.20 | 122.85 | 123.85 | 119.95 | 14375149 | -0.65% |
| 03 Jan 2023 | 123.00 | 121.25 | 123.90 | 119.75 | 27524213 | 2.16% |
| 02 Jan 2023 | 120.40 | 117.80 | 120.75 | 117.00 | 19310744 | 3.35% |
| 30 Dec 2022 | 116.50 | 114.10 | 118.50 | 113.60 | 16350601 | 2.33% |
| 29 Dec 2022 | 113.85 | 113.00 | 114.05 | 111.50 | 6321264 | 0.44% |
| 28 Dec 2022 | 113.35 | 113.45 | 114.80 | 112.80 | 5763285 | -0.09% |
| 27 Dec 2022 | 113.45 | 114.50 | 115.45 | 112.30 | 7594964 | -0.48% |
| 26 Dec 2022 | 114.00 | 108.80 | 114.60 | 108.00 | 11744504 | 4.83% |
| 23 Dec 2022 | 108.75 | 112.00 | 112.45 | 108.25 | 12678874 | -3.33% |
| 22 Dec 2022 | 112.50 | 111.60 | 113.45 | 110.15 | 17816529 | 2.23% |
| 21 Dec 2022 | 110.05 | 112.80 | 112.95 | 109.80 | 9464490 | -1.96% |
| 20 Dec 2022 | 112.25 | 113.30 | 113.30 | 111.00 | 5323451 | -0.93% |
| 19 Dec 2022 | 113.30 | 111.00 | 113.80 | 111.00 | 7003000 | 2.16% |
| 16 Dec 2022 | 110.90 | 113.95 | 114.35 | 110.65 | 9252067 | -2.89% |
| 15 Dec 2022 | 114.20 | 113.50 | 115.60 | 112.85 | 14198423 | 0.79% |
| 14 Dec 2022 | 113.30 | 112.30 | 114.05 | 112.05 | 7451278 | 1.21% |
| 13 Dec 2022 | 111.95 | 112.70 | 113.00 | 111.15 | 9509178 | -0.53% |
| 12 Dec 2022 | 112.55 | 111.35 | 112.70 | 110.55 | 7912674 | 0.81% |
| 09 Dec 2022 | 111.65 | 114.95 | 115.70 | 109.65 | 10866022 | -2.32% |
| 08 Dec 2022 | 114.30 | 113.65 | 115.00 | 113.20 | 13925336 | 1.11% |
| 07 Dec 2022 | 113.05 | 110.80 | 113.50 | 110.65 | 16848824 | 1.94% |
| 06 Dec 2022 | 110.90 | 111.80 | 112.15 | 110.50 | 6283354 | -0.85% |
| 05 Dec 2022 | 111.85 | 111.40 | 113.05 | 110.50 | 11813355 | 0.77% |
| 02 Dec 2022 | 111.00 | 111.50 | 111.50 | 110.20 | 6129727 | 0.05% |
| 01 Dec 2022 | 110.95 | 112.00 | 112.00 | 109.65 | 9937044 | 0.54% |
| 30 Nov 2022 | 110.35 | 109.85 | 111.00 | 109.45 | 11415274 | 0.82% |
| 29 Nov 2022 | 109.45 | 110.80 | 111.30 | 109.10 | 8830643 | -0.73% |
| 28 Nov 2022 | 110.25 | 109.75 | 113.80 | 109.45 | 29859790 | 1.10% |
| 25 Nov 2022 | 109.05 | 103.50 | 109.95 | 103.10 | 29877176 | 5.57% |
| 24 Nov 2022 | 103.30 | 99.95 | 103.75 | 99.70 | 18875982 | 3.71% |
| 23 Nov 2022 | 99.60 | 100.10 | 100.35 | 99.45 | 7302106 | -0.10% |
| 22 Nov 2022 | 99.70 | 100.15 | 100.20 | 99.45 | 7762721 | 0.05% |
| 21 Nov 2022 | 99.65 | 100.10 | 100.30 | 99.05 | 5618444 | -0.40% |
| 18 Nov 2022 | 100.05 | 100.50 | 101.25 | 99.50 | 7268505 | -0.25% |
| 17 Nov 2022 | 100.30 | 99.65 | 101.75 | 99.15 | 10292615 | 0.60% |
| 16 Nov 2022 | 99.70 | 100.25 | 100.85 | 99.25 | 4992320 | -0.55% |
| 15 Nov 2022 | 100.25 | 100.55 | 100.80 | 99.80 | 4061038 | 0.15% |
| 14 Nov 2022 | 100.10 | 100.25 | 100.60 | 99.30 | 3900469 | 0.20% |
| 11 Nov 2022 | 99.90 | 100.40 | 101.15 | 99.15 | 10433369 | 0.25% |
| 10 Nov 2022 | 99.65 | 100.40 | 100.40 | 99.00 | 10072926 | -1.19% |
| 09 Nov 2022 | 100.85 | 101.55 | 101.90 | 100.20 | 6004697 | -0.69% |
| 07 Nov 2022 | 101.55 | 100.20 | 101.85 | 99.40 | 13065969 | -2.36% |
| 04 Nov 2022 | 104.00 | 104.20 | 104.65 | 103.60 | 12081873 | -0.14% |
| 03 Nov 2022 | 104.15 | 103.00 | 104.30 | 102.75 | 13117383 | 0.73% |
| 02 Nov 2022 | 103.40 | 104.00 | 104.25 | 102.75 | 8339979 | 0.24% |
| 01 Nov 2022 | 103.15 | 103.00 | 103.70 | 102.50 | 9274933 | 0.59% |
| 31 Oct 2022 | 102.55 | 101.25 | 103.10 | 99.70 | 18175401 | 2.70% |
| 28 Oct 2022 | 99.85 | 97.40 | 100.30 | 96.75 | 23243795 | 3.47% |
| 27 Oct 2022 | 96.50 | 95.20 | 97.00 | 94.30 | 17893756 | 2.22% |
| 25 Oct 2022 | 94.40 | 94.95 | 95.10 | 93.15 | 9001250 | -0.26% |
| 24 Oct 2022 | 94.65 | 94.95 | 94.95 | 94.20 | 1462832 | 1.07% |
| 21 Oct 2022 | 93.65 | 94.00 | 94.35 | 93.35 | 4485275 | 0.00% |
| 20 Oct 2022 | 93.65 | 93.50 | 93.90 | 92.60 | 4971659 | -0.05% |
| 19 Oct 2022 | 93.70 | 94.60 | 94.70 | 93.40 | 7192398 | -0.21% |
| 18 Oct 2022 | 93.90 | 92.15 | 94.30 | 91.85 | 8152180 | 2.45% |
| 17 Oct 2022 | 91.65 | 91.90 | 92.10 | 91.05 | 5555192 | -0.27% |
| 14 Oct 2022 | 91.90 | 93.10 | 93.20 | 91.65 | 5376042 | -0.05% |
| 13 Oct 2022 | 91.95 | 92.70 | 92.70 | 91.40 | 6193522 | -0.49% |
| 12 Oct 2022 | 92.40 | 92.15 | 92.85 | 91.60 | 4886498 | 0.38% |
| 11 Oct 2022 | 92.05 | 93.25 | 93.40 | 91.90 | 4162842 | -1.02% |
| 10 Oct 2022 | 93.00 | 94.00 | 94.45 | 92.80 | 7257911 | -2.26% |
| 07 Oct 2022 | 95.15 | 95.50 | 95.50 | 94.40 | 3603038 | -0.37% |
| 06 Oct 2022 | 95.50 | 94.80 | 95.75 | 94.10 | 6223294 | 1.98% |
| 04 Oct 2022 | 93.65 | 92.90 | 94.00 | 92.50 | 6252237 | 2.02% |
| 03 Oct 2022 | 91.80 | 94.15 | 94.15 | 91.40 | 9460434 | -2.34% |
| 30 Sep 2022 | 94.00 | 94.25 | 94.70 | 92.85 | 13253472 | -0.27% |
| 29 Sep 2022 | 94.25 | 96.10 | 96.60 | 93.30 | 8961792 | -1.46% |
| 28 Sep 2022 | 95.65 | 96.10 | 96.80 | 95.50 | 6793224 | -1.24% |
| 27 Sep 2022 | 96.85 | 97.95 | 99.20 | 96.50 | 9330496 | -1.02% |
| 26 Sep 2022 | 97.85 | 100.00 | 100.90 | 97.60 | 6219141 | -3.41% |
| 23 Sep 2022 | 101.30 | 102.95 | 103.50 | 101.00 | 4448206 | -2.27% |
| 22 Sep 2022 | 103.65 | 102.80 | 104.00 | 102.20 | 4735736 | 0.78% |
| 21 Sep 2022 | 102.85 | 103.55 | 104.10 | 102.45 | 3635123 | -0.68% |
| 20 Sep 2022 | 103.55 | 104.20 | 104.20 | 103.15 | 2623827 | 0.44% |
| 19 Sep 2022 | 103.10 | 104.40 | 104.75 | 102.80 | 2917515 | -0.91% |
| 16 Sep 2022 | 104.05 | 106.90 | 107.65 | 102.70 | 14638356 | -2.21% |
| 15 Sep 2022 | 106.40 | 105.50 | 106.90 | 104.95 | 4457007 | 1.19% |
| 14 Sep 2022 | 105.15 | 105.00 | 106.10 | 104.75 | 3184879 | -0.85% |
| 13 Sep 2022 | 106.05 | 106.70 | 106.90 | 106.00 | 3262485 | 0.05% |
| 12 Sep 2022 | 106.00 | 105.50 | 106.60 | 105.35 | 3073061 | 0.62% |
| 09 Sep 2022 | 105.35 | 107.00 | 107.00 | 104.95 | 3424316 | -1.03% |
| 08 Sep 2022 | 106.45 | 108.45 | 108.45 | 105.95 | 4552160 | -1.30% |
| 07 Sep 2022 | 107.85 | 107.65 | 108.85 | 107.50 | 4119501 | -0.09% |
| 06 Sep 2022 | 107.95 | 106.90 | 109.25 | 105.60 | 5284384 | 1.60% |
| 05 Sep 2022 | 106.25 | 107.65 | 108.05 | 106.00 | 3723607 | -0.84% |
| 02 Sep 2022 | 107.15 | 108.15 | 108.30 | 106.85 | 3236786 | -0.23% |
| 01 Sep 2022 | 107.40 | 108.00 | 108.40 | 106.90 | 6817616 | -1.24% |
| 30 Aug 2022 | 108.75 | 108.00 | 109.45 | 107.00 | 7042420 | 1.40% |
| 29 Aug 2022 | 107.25 | 106.25 | 107.70 | 106.00 | 7070586 | -1.24% |
| 26 Aug 2022 | 108.60 | 108.90 | 109.70 | 108.30 | 6251906 | 0.74% |
| 25 Aug 2022 | 107.80 | 106.00 | 108.70 | 105.85 | 4611081 | 2.08% |
| 24 Aug 2022 | 105.60 | 105.35 | 105.85 | 104.30 | 2277452 | 0.19% |
| 23 Aug 2022 | 105.40 | 102.65 | 105.65 | 102.50 | 3954118 | 1.98% |
| 22 Aug 2022 | 103.35 | 104.80 | 104.80 | 103.20 | 3119733 | -1.48% |
| 19 Aug 2022 | 104.90 | 105.70 | 105.70 | 104.40 | 3209778 | -0.52% |
| 18 Aug 2022 | 105.45 | 105.80 | 106.45 | 104.80 | 5286338 | -0.05% |
| 17 Aug 2022 | 105.50 | 103.55 | 106.00 | 102.80 | 11144403 | 2.38% |
| 16 Aug 2022 | 103.05 | 103.91 | 103.91 | 102.11 | 4885721 | 0.21% |
| 12 Aug 2022 | 102.83 | 102.00 | 103.39 | 101.59 | 5109192 | 1.22% |
| 11 Aug 2022 | 101.59 | 100.50 | 101.81 | 99.86 | 3431889 | 1.39% |
| 10 Aug 2022 | 100.20 | 100.13 | 100.50 | 99.23 | 2784496 | 0.11% |
| 08 Aug 2022 | 100.09 | 100.80 | 100.80 | 99.41 | 2909057 | -0.04% |
| 05 Aug 2022 | 100.13 | 99.75 | 100.69 | 99.60 | 2647284 | 0.60% |
| 04 Aug 2022 | 99.53 | 100.84 | 100.84 | 98.59 | 2303396 | -0.78% |
| 03 Aug 2022 | 100.31 | 100.80 | 101.14 | 99.00 | 2311178 | -0.45% |
| 02 Aug 2022 | 100.76 | 99.75 | 101.14 | 99.15 | 3193934 | 1.12% |
| 01 Aug 2022 | 99.64 | 99.00 | 99.75 | 98.63 | 2947646 | 1.41% |
| 29 Jul 2022 | 98.25 | 97.61 | 98.66 | 97.31 | 3035433 | 1.15% |
| 28 Jul 2022 | 97.13 | 97.54 | 97.80 | 96.64 | 2709452 | 0.15% |
| 27 Jul 2022 | 96.98 | 94.99 | 97.09 | 94.99 | 3520780 | 2.18% |
| 26 Jul 2022 | 94.91 | 96.56 | 96.68 | 94.80 | 2223735 | -1.22% |
| 25 Jul 2022 | 96.08 | 94.80 | 96.53 | 94.73 | 3142436 | 1.55% |
| 22 Jul 2022 | 94.61 | 94.69 | 94.91 | 94.31 | 2168564 | 0.19% |
| 21 Jul 2022 | 94.43 | 93.90 | 94.58 | 93.38 | 3585928 | 0.64% |
| 20 Jul 2022 | 93.83 | 95.25 | 95.25 | 93.45 | 3026812 | -0.71% |
| 19 Jul 2022 | 94.50 | 92.63 | 94.73 | 92.21 | 2148638 | 1.90% |
| 18 Jul 2022 | 92.74 | 91.88 | 93.04 | 91.24 | 2576823 | 1.69% |
| 15 Jul 2022 | 91.20 | 91.05 | 91.39 | 90.08 | 1822836 | 0.24% |
| 14 Jul 2022 | 90.98 | 91.50 | 92.18 | 90.45 | 3212957 | -0.69% |
| 13 Jul 2022 | 91.61 | 93.23 | 93.30 | 91.20 | 3084886 | -1.61% |
| 12 Jul 2022 | 93.11 | 94.09 | 94.39 | 92.93 | 4120742 | -4.87% |
| 11 Jul 2022 | 97.88 | 97.95 | 98.63 | 97.31 | 5212475 | -0.22% |
| 08 Jul 2022 | 98.10 | 97.99 | 98.44 | 97.35 | 3010507 | 0.66% |
| 07 Jul 2022 | 97.46 | 97.88 | 98.06 | 96.79 | 2511924 | 0.23% |
| 06 Jul 2022 | 97.24 | 95.93 | 97.35 | 95.55 | 2658995 | 1.09% |
| 05 Jul 2022 | 96.19 | 97.35 | 97.88 | 95.25 | 26753478 | -0.62% |
| 04 Jul 2022 | 96.79 | 94.84 | 97.20 | 94.24 | 6702390 | 2.66% |
| 01 Jul 2022 | 94.28 | 92.10 | 94.50 | 90.08 | 19076925 | 1.58% |
| 30 Jun 2022 | 92.81 | 90.90 | 93.00 | 90.45 | 7714607 | 3.12% |
| 29 Jun 2022 | 90.00 | 89.59 | 90.26 | 88.91 | 2219321 | -0.17% |
| 28 Jun 2022 | 90.15 | 89.48 | 90.60 | 89.29 | 3723707 | 0.72% |
| 27 Jun 2022 | 89.51 | 89.70 | 90.00 | 89.03 | 2267735 | 1.19% |
| 24 Jun 2022 | 88.46 | 88.35 | 89.03 | 87.90 | 2966533 | 0.89% |
| 23 Jun 2022 | 87.68 | 86.66 | 87.90 | 86.10 | 2838039 | 1.39% |
| 22 Jun 2022 | 86.48 | 86.93 | 87.45 | 85.88 | 2935579 | -0.47% |
| 21 Jun 2022 | 86.89 | 83.93 | 87.23 | 83.89 | 3750677 | 4.18% |
| 20 Jun 2022 | 83.40 | 85.50 | 85.50 | 82.24 | 4792031 | -1.42% |
| 17 Jun 2022 | 84.60 | 84.00 | 85.58 | 82.50 | 5139749 | 0.67% |
| 16 Jun 2022 | 84.04 | 85.84 | 86.10 | 83.66 | 3125953 | -1.45% |
| 15 Jun 2022 | 85.28 | 85.31 | 85.65 | 84.53 | 2136664 | 0.18% |
| 14 Jun 2022 | 85.13 | 85.50 | 86.81 | 84.71 | 2829003 | -0.73% |
| 13 Jun 2022 | 85.76 | 87.26 | 87.56 | 85.61 | 3663186 | -2.93% |
| 10 Jun 2022 | 88.35 | 88.13 | 88.88 | 87.49 | 1871770 | -0.17% |
| 09 Jun 2022 | 88.50 | 88.73 | 88.99 | 88.16 | 1504976 | -0.63% |
| 08 Jun 2022 | 89.06 | 87.71 | 89.59 | 87.15 | 3332865 | 2.14% |
| 07 Jun 2022 | 87.19 | 86.25 | 87.60 | 85.99 | 2612111 | 0.61% |
| 06 Jun 2022 | 86.66 | 88.76 | 89.10 | 85.99 | 6632934 | -3.02% |
| 03 Jun 2022 | 89.36 | 91.35 | 91.35 | 89.25 | 3191458 | -1.41% |
| 02 Jun 2022 | 90.64 | 89.21 | 91.09 | 89.06 | 3884831 | 1.56% |
| 01 Jun 2022 | 89.25 | 89.55 | 90.34 | 88.91 | 2859119 | -0.12% |
| 31 May 2022 | 89.36 | 90.00 | 90.34 | 88.88 | 9252148 | -0.76% |
| 30 May 2022 | 90.04 | 90.75 | 90.75 | 89.40 | 3534718 | 0.09% |
| 27 May 2022 | 89.96 | 89.48 | 90.49 | 88.88 | 3032835 | 1.04% |
| 26 May 2022 | 89.03 | 88.35 | 89.59 | 86.06 | 3939667 | 1.93% |
| 25 May 2022 | 87.34 | 88.80 | 89.18 | 87.08 | 1780565 | -1.40% |
| 24 May 2022 | 88.58 | 89.70 | 89.85 | 88.09 | 2167994 | -0.75% |
| 23 May 2022 | 89.25 | 89.21 | 90.15 | 88.43 | 2796600 | 1.06% |
| 20 May 2022 | 88.31 | 87.98 | 88.69 | 87.60 | 1899153 | 1.33% |
| 19 May 2022 | 87.15 | 87.45 | 87.68 | 86.40 | 2711772 | -1.57% |
| 18 May 2022 | 88.54 | 89.66 | 90.04 | 88.13 | 3221809 | -0.63% |
| 17 May 2022 | 89.10 | 87.38 | 89.33 | 86.55 | 3111007 | 2.82% |
| 16 May 2022 | 86.66 | 86.44 | 87.34 | 84.94 | 3701858 | 1.36% |
| 13 May 2022 | 85.50 | 87.79 | 88.73 | 85.13 | 6032969 | -1.65% |
| 12 May 2022 | 86.93 | 88.54 | 88.95 | 85.91 | 4916828 | -2.27% |
| 11 May 2022 | 88.95 | 90.75 | 91.16 | 87.30 | 4742771 | -1.45% |
| 10 May 2022 | 90.26 | 91.50 | 93.08 | 90.11 | 2270185 | -1.31% |
| 09 May 2022 | 91.46 | 91.88 | 92.48 | 89.63 | 3749587 | -0.49% |
| 06 May 2022 | 91.91 | 92.03 | 92.29 | 90.26 | 2790026 | -0.62% |
| 05 May 2022 | 92.48 | 93.04 | 94.80 | 92.29 | 2147341 | -0.12% |
| 04 May 2022 | 92.59 | 95.55 | 95.74 | 92.25 | 2921131 | -2.41% |
| 02 May 2022 | 94.88 | 94.46 | 95.21 | 93.86 | 1589097 | -0.39% |
| 29 Apr 2022 | 95.25 | 96.71 | 97.28 | 94.95 | 2775606 | -0.40% |
| 28 Apr 2022 | 95.63 | 95.93 | 96.15 | 94.76 | 1860154 | 0.36% |
| 27 Apr 2022 | 95.29 | 95.96 | 96.15 | 94.95 | 1857284 | -0.89% |
| 26 Apr 2022 | 96.15 | 95.33 | 96.75 | 94.91 | 2555174 | 1.75% |
| 25 Apr 2022 | 94.50 | 96.00 | 96.26 | 94.13 | 2909607 | -1.95% |
| 22 Apr 2022 | 96.38 | 96.90 | 97.58 | 96.15 | 1504923 | -1.15% |
| 21 Apr 2022 | 97.50 | 96.98 | 97.76 | 96.71 | 2245528 | 1.13% |
| 20 Apr 2022 | 96.41 | 97.35 | 97.69 | 95.89 | 2331438 | -0.70% |
| 19 Apr 2022 | 97.09 | 98.70 | 99.60 | 96.00 | 2707059 | -1.03% |
| 18 Apr 2022 | 98.10 | 98.14 | 98.51 | 96.56 | 2259434 | 0.22% |
| 13 Apr 2022 | 97.88 | 98.25 | 98.89 | 97.58 | 2341716 | -0.22% |
| 12 Apr 2022 | 98.10 | 100.31 | 100.31 | 97.43 | 3342317 | -2.32% |
| 11 Apr 2022 | 100.43 | 100.43 | 100.95 | 99.71 | 1993310 | 0.08% |
| 08 Apr 2022 | 100.35 | 99.75 | 100.69 | 99.45 | 2567840 | 0.56% |
| 07 Apr 2022 | 99.79 | 100.13 | 101.85 | 99.08 | 4403482 | -0.34% |
| 06 Apr 2022 | 100.13 | 98.96 | 101.10 | 98.70 | 5324643 | 0.84% |
| 05 Apr 2022 | 99.30 | 99.19 | 99.71 | 97.80 | 3690481 | 0.83% |
| 04 Apr 2022 | 98.48 | 95.33 | 98.70 | 95.33 | 6507475 | 3.51% |
| 01 Apr 2022 | 95.14 | 92.33 | 95.40 | 92.18 | 6994525 | 3.09% |
| 31 Mar 2022 | 92.29 | 92.96 | 92.96 | 91.95 | 5004579 | -0.32% |
| 30 Mar 2022 | 92.59 | 92.93 | 92.93 | 92.06 | 4276972 | 0.58% |
| 29 Mar 2022 | 92.06 | 92.59 | 93.34 | 91.61 | 2292730 | -0.25% |
| 28 Mar 2022 | 92.29 | 93.19 | 93.53 | 91.43 | 3180102 | -0.97% |
| 25 Mar 2022 | 93.19 | 94.50 | 94.50 | 93.00 | 2229995 | -0.68% |
| 24 Mar 2022 | 93.83 | 94.35 | 95.18 | 93.60 | 2771423 | -0.95% |
| 23 Mar 2022 | 94.73 | 94.46 | 95.18 | 94.01 | 2346198 | 0.56% |
| 22 Mar 2022 | 94.20 | 93.64 | 94.43 | 92.70 | 2007025 | 0.80% |
| 21 Mar 2022 | 93.45 | 94.50 | 94.84 | 93.30 | 2382020 | -0.91% |
| 17 Mar 2022 | 94.31 | 93.04 | 95.21 | 93.00 | 5133027 | 1.90% |
| 16 Mar 2022 | 92.55 | 92.21 | 92.81 | 91.91 | 3988662 | 1.10% |
| 15 Mar 2022 | 91.54 | 92.78 | 93.53 | 91.05 | 3998528 | -1.37% |
| 14 Mar 2022 | 92.81 | 94.50 | 94.65 | 91.73 | 3276212 | -1.56% |
| 11 Mar 2022 | 94.28 | 92.25 | 94.50 | 92.25 | 3214125 | 1.45% |
| 10 Mar 2022 | 92.93 | 93.94 | 94.58 | 92.29 | 4088261 | -0.12% |
| 09 Mar 2022 | 93.04 | 92.85 | 93.68 | 92.14 | 3558114 | 0.77% |
| 08 Mar 2022 | 92.33 | 90.53 | 92.96 | 90.11 | 4202941 | 1.99% |
| 07 Mar 2022 | 90.53 | 91.50 | 91.80 | 89.36 | 3937409 | -2.30% |
| 04 Mar 2022 | 92.66 | 91.43 | 93.75 | 91.28 | 2594290 | 0.65% |
| 03 Mar 2022 | 92.06 | 92.06 | 93.53 | 91.65 | 2317180 | 0.45% |
| 02 Mar 2022 | 91.65 | 91.50 | 93.00 | 90.75 | 3339576 | -0.28% |
| 28 Feb 2022 | 91.91 | 88.50 | 92.48 | 88.43 | 5392427 | 1.66% |
| 25 Feb 2022 | 90.41 | 89.59 | 92.21 | 89.40 | 4421394 | 3.03% |
| 24 Feb 2022 | 87.75 | 92.06 | 92.14 | 87.45 | 6702613 | -6.36% |
| 23 Feb 2022 | 93.71 | 93.38 | 94.88 | 93.15 | 2690690 | 0.97% |
| 22 Feb 2022 | 92.81 | 93.04 | 93.53 | 91.20 | 4187301 | -1.40% |
| 21 Feb 2022 | 94.13 | 94.50 | 95.59 | 93.26 | 2667097 | -0.59% |
| 18 Feb 2022 | 94.69 | 94.39 | 95.59 | 93.79 | 4597806 | -0.47% |
| 17 Feb 2022 | 95.14 | 98.14 | 98.14 | 94.88 | 4356129 | -2.42% |
| 16 Feb 2022 | 97.50 | 97.50 | 99.38 | 97.20 | 4081836 | 0.46% |
| 15 Feb 2022 | 97.05 | 97.35 | 97.35 | 94.35 | 7395643 | -3.25% |
| 14 Feb 2022 | 100.31 | 103.09 | 103.28 | 99.83 | 6669220 | -3.74% |
| 11 Feb 2022 | 104.21 | 105.19 | 105.75 | 103.99 | 4483378 | -1.35% |
| 10 Feb 2022 | 105.64 | 104.06 | 105.90 | 103.76 | 4715871 | 1.81% |
| 09 Feb 2022 | 103.76 | 102.00 | 103.99 | 101.40 | 3996445 | 2.25% |
| 08 Feb 2022 | 101.48 | 102.90 | 103.20 | 100.05 | 6373393 | -1.38% |
| 07 Feb 2022 | 102.90 | 105.75 | 105.98 | 102.34 | 8013447 | -2.42% |
| 04 Feb 2022 | 105.45 | 106.13 | 106.54 | 103.05 | 21717440 | 0.00% |
| 03 Feb 2022 | 105.45 | 107.18 | 107.48 | 104.96 | 4107555 | -1.02% |
| 02 Feb 2022 | 106.54 | 105.00 | 106.91 | 104.74 | 3928860 | 1.80% |
| 01 Feb 2022 | 104.66 | 104.59 | 105.11 | 102.90 | 7327511 | 0.64% |
| 31 Jan 2022 | 103.99 | 102.83 | 104.51 | 100.88 | 7882023 | 2.55% |
| 28 Jan 2022 | 101.40 | 101.78 | 103.46 | 101.10 | 3619736 | 0.60% |
| 27 Jan 2022 | 100.80 | 98.63 | 101.10 | 97.95 | 4532825 | 2.17% |
| 25 Jan 2022 | 98.66 | 97.13 | 99.00 | 95.89 | 5049115 | 1.77% |
| 24 Jan 2022 | 96.94 | 100.28 | 100.28 | 96.15 | 4195506 | -2.75% |
| 21 Jan 2022 | 99.68 | 103.28 | 103.50 | 99.11 | 2883504 | -3.73% |
| 20 Jan 2022 | 103.54 | 103.43 | 104.63 | 102.79 | 2194763 | 0.15% |
| 19 Jan 2022 | 103.39 | 102.64 | 103.88 | 101.55 | 2371896 | 1.07% |
| 18 Jan 2022 | 102.30 | 105.00 | 105.90 | 102.00 | 2748282 | -2.43% |
| 17 Jan 2022 | 104.85 | 104.40 | 105.34 | 104.18 | 1658917 | 0.43% |
| 14 Jan 2022 | 104.40 | 105.04 | 105.38 | 104.14 | 2121624 | -0.61% |
| 13 Jan 2022 | 105.04 | 104.25 | 106.13 | 104.03 | 3310068 | 0.65% |
| 12 Jan 2022 | 104.36 | 104.06 | 104.74 | 103.20 | 2159279 | 0.83% |
| 11 Jan 2022 | 103.50 | 105.56 | 105.60 | 103.09 | 3052148 | -1.50% |
| 10 Jan 2022 | 105.08 | 102.49 | 105.38 | 102.49 | 5014297 | 2.72% |
| 07 Jan 2022 | 102.30 | 102.75 | 103.65 | 101.48 | 3339654 | -0.33% |
| 06 Jan 2022 | 102.64 | 102.68 | 102.83 | 101.06 | 2505618 | 0.29% |
| 05 Jan 2022 | 102.34 | 102.60 | 102.90 | 101.96 | 1868863 | 0.19% |
| 04 Jan 2022 | 102.15 | 101.85 | 103.01 | 101.51 | 3663874 | 0.66% |
| 03 Jan 2022 | 101.48 | 100.80 | 101.89 | 99.98 | 4120567 | 1.13% |
| 31 Dec 2021 | 100.35 | 98.33 | 100.88 | 98.33 | 2388878 | 2.10% |
| 30 Dec 2021 | 98.29 | 99.11 | 99.45 | 97.65 | 2648402 | -0.68% |
| 29 Dec 2021 | 98.96 | 99.60 | 100.13 | 98.66 | 2437303 | -0.19% |
| 28 Dec 2021 | 99.15 | 99.00 | 99.49 | 98.48 | 2433876 | 0.46% |
| 27 Dec 2021 | 98.70 | 98.06 | 99.34 | 97.05 | 2274168 | 0.15% |
| 24 Dec 2021 | 98.55 | 100.05 | 100.05 | 98.33 | 3007541 | -0.87% |
| 23 Dec 2021 | 99.41 | 97.58 | 99.94 | 97.09 | 4161985 | 2.59% |
| 22 Dec 2021 | 96.90 | 95.63 | 97.20 | 94.95 | 4859215 | 1.57% |
| 21 Dec 2021 | 95.40 | 95.51 | 97.09 | 94.91 | 3588936 | 0.59% |
| 20 Dec 2021 | 94.84 | 97.16 | 97.43 | 93.86 | 7381497 | -3.70% |
| 17 Dec 2021 | 98.48 | 100.91 | 100.95 | 97.28 | 11375334 | -1.86% |
| 16 Dec 2021 | 100.35 | 101.29 | 101.96 | 99.64 | 6994335 | -0.93% |
| 15 Dec 2021 | 101.29 | 102.90 | 103.13 | 100.88 | 4276031 | -1.32% |
| 14 Dec 2021 | 102.64 | 101.74 | 103.35 | 101.33 | 6548363 | -0.04% |
| 13 Dec 2021 | 102.68 | 102.19 | 104.03 | 101.78 | 7612446 | 0.48% |
| 10 Dec 2021 | 102.19 | 101.36 | 102.71 | 100.65 | 9120258 | -0.36% |
| 09 Dec 2021 | 102.56 | 102.38 | 103.20 | 101.29 | 7817226 | 0.44% |
| 08 Dec 2021 | 102.11 | 101.29 | 102.38 | 100.91 | 7894259 | 1.19% |
| 07 Dec 2021 | 100.91 | 99.94 | 101.59 | 99.38 | 9130350 | 1.32% |
| 06 Dec 2021 | 99.60 | 99.45 | 101.06 | 98.81 | 6992011 | 0.19% |
| 03 Dec 2021 | 99.41 | 100.43 | 101.44 | 99.08 | 12538572 | -1.46% |
| 02 Dec 2021 | 100.88 | 100.95 | 102.34 | 100.16 | 6145092 | 0.04% |
| 01 Dec 2021 | 100.84 | 101.85 | 102.41 | 99.98 | 4327671 | -0.07% |
| 30 Nov 2021 | 100.91 | 97.50 | 106.05 | 95.89 | 111575050 | 4.38% |
| 29 Nov 2021 | 96.68 | 97.20 | 98.25 | 94.61 | 5135381 | -0.88% |
| 26 Nov 2021 | 97.54 | 99.38 | 99.68 | 97.05 | 7838879 | -2.73% |
| 25 Nov 2021 | 100.28 | 100.95 | 101.10 | 98.74 | 4775218 | -0.70% |
| 24 Nov 2021 | 100.99 | 102.08 | 102.60 | 100.50 | 5809762 | -0.30% |
| 23 Nov 2021 | 101.29 | 99.68 | 102.49 | 99.11 | 6607166 | 1.24% |
| 22 Nov 2021 | 100.05 | 102.56 | 102.71 | 99.34 | 7976133 | -2.09% |
| 18 Nov 2021 | 102.19 | 104.10 | 104.55 | 102.08 | 3520481 | -1.55% |
| 17 Nov 2021 | 103.80 | 105.00 | 106.69 | 103.58 | 4337772 | -1.14% |
| 16 Nov 2021 | 105.00 | 106.88 | 107.03 | 104.55 | 5801254 | -1.48% |
| 15 Nov 2021 | 106.58 | 109.43 | 109.43 | 106.35 | 4585154 | -2.44% |
| 12 Nov 2021 | 109.24 | 113.18 | 113.18 | 108.60 | 6632523 | -2.77% |
| 11 Nov 2021 | 112.35 | 113.48 | 113.78 | 110.33 | 4257381 | -2.69% |
| 10 Nov 2021 | 115.46 | 114.08 | 116.06 | 113.63 | 3453070 | 0.79% |
| 09 Nov 2021 | 114.56 | 116.06 | 116.48 | 114.08 | 3063573 | -1.27% |
| 08 Nov 2021 | 116.03 | 115.20 | 116.74 | 115.05 | 3203976 | 0.91% |
| 04 Nov 2021 | 114.98 | 115.43 | 115.46 | 114.64 | 446439 | 0.33% |
| 03 Nov 2021 | 114.60 | 114.38 | 116.70 | 113.25 | 4178452 | 1.06% |
| 02 Nov 2021 | 113.40 | 113.29 | 114.86 | 113.03 | 3923448 | 0.67% |
| 01 Nov 2021 | 112.65 | 113.10 | 113.96 | 110.33 | 6806097 | 1.04% |
| 29 Oct 2021 | 111.49 | 112.73 | 114.04 | 109.99 | 7016976 | -0.93% |
| 28 Oct 2021 | 112.54 | 117.00 | 117.49 | 111.64 | 4785850 | -3.90% |
| 27 Oct 2021 | 117.11 | 113.96 | 118.88 | 113.89 | 6546448 | 2.93% |
| 26 Oct 2021 | 113.78 | 111.90 | 115.09 | 111.00 | 7053308 | 2.13% |
| 25 Oct 2021 | 111.41 | 113.74 | 114.04 | 110.33 | 5174649 | -1.59% |
| 22 Oct 2021 | 113.21 | 116.63 | 117.00 | 112.01 | 5954398 | -2.36% |
| 21 Oct 2021 | 115.95 | 116.33 | 117.38 | 114.90 | 6067144 | 0.65% |
| 20 Oct 2021 | 115.20 | 116.70 | 118.88 | 114.15 | 4680365 | -2.41% |
| 19 Oct 2021 | 118.05 | 124.50 | 124.76 | 117.30 | 6839669 | -4.67% |
| 18 Oct 2021 | 123.83 | 125.96 | 126.15 | 122.85 | 7834883 | 0.22% |
| 14 Oct 2021 | 123.56 | 120.75 | 126.64 | 119.78 | 21493592 | 2.97% |
| 13 Oct 2021 | 120.00 | 120.56 | 122.06 | 119.66 | 5166055 | 0.22% |
| 12 Oct 2021 | 119.74 | 119.36 | 120.26 | 117.75 | 3847067 | 0.28% |
| 11 Oct 2021 | 119.40 | 120.23 | 121.91 | 119.03 | 3754214 | 0.92% |
| 08 Oct 2021 | 118.31 | 119.18 | 119.44 | 117.23 | 2464750 | -0.25% |
| 07 Oct 2021 | 118.61 | 118.73 | 120.08 | 118.16 | 2561768 | 0.53% |
| 06 Oct 2021 | 117.98 | 122.44 | 122.44 | 117.00 | 5051832 | -2.69% |
| 05 Oct 2021 | 121.24 | 119.51 | 122.63 | 119.14 | 6209257 | 1.76% |
| 04 Oct 2021 | 119.14 | 117.45 | 119.78 | 117.38 | 2445332 | 1.76% |
| 01 Oct 2021 | 117.08 | 118.43 | 118.61 | 115.13 | 5726392 | -1.11% |
| 30 Sep 2021 | 118.39 | 121.76 | 122.96 | 117.75 | 8668508 | -2.77% |
| 29 Sep 2021 | 121.76 | 119.70 | 124.50 | 117.60 | 9432123 | 1.91% |
| 28 Sep 2021 | 119.48 | 114.34 | 121.50 | 113.78 | 10607974 | 5.08% |
| 27 Sep 2021 | 113.70 | 115.20 | 116.44 | 113.18 | 3215079 | -0.66% |
| 24 Sep 2021 | 114.45 | 116.70 | 117.94 | 113.78 | 3309615 | -1.80% |
| 23 Sep 2021 | 116.55 | 115.09 | 117.23 | 114.49 | 2649273 | 1.83% |
| 22 Sep 2021 | 114.45 | 114.04 | 115.80 | 113.78 | 1362072 | 0.46% |
| 21 Sep 2021 | 113.93 | 113.55 | 114.94 | 112.20 | 1388218 | 0.40% |
| 20 Sep 2021 | 113.48 | 116.25 | 117.26 | 113.25 | 1978975 | -3.66% |
| 17 Sep 2021 | 117.79 | 117.41 | 118.35 | 114.30 | 7064461 | 0.48% |
| 16 Sep 2021 | 117.23 | 119.40 | 119.66 | 116.74 | 2961601 | -3.10% |
| 15 Sep 2021 | 120.98 | 117.38 | 123.26 | 117.23 | 9309667 | 2.45% |
| 14 Sep 2021 | 118.09 | 119.44 | 119.63 | 117.56 | 2991055 | -0.38% |
| 13 Sep 2021 | 118.54 | 117.94 | 118.99 | 115.58 | 4433719 | 0.47% |
| 09 Sep 2021 | 117.98 | 117.15 | 119.81 | 117.15 | 4514012 | -0.15% |
| 08 Sep 2021 | 118.16 | 113.03 | 118.69 | 112.80 | 6665496 | 4.44% |
| 07 Sep 2021 | 113.14 | 114.00 | 114.56 | 112.20 | 2265571 | -1.24% |
| 06 Sep 2021 | 114.56 | 115.69 | 116.40 | 114.34 | 2044169 | -0.98% |
| 03 Sep 2021 | 115.69 | 114.94 | 116.85 | 114.56 | 2575992 | 0.85% |
| 02 Sep 2021 | 114.71 | 114.04 | 115.46 | 113.78 | 1710511 | 0.23% |
| 01 Sep 2021 | 114.45 | 114.34 | 115.50 | 113.29 | 2980739 | 0.59% |
| 31 Aug 2021 | 113.78 | 112.24 | 114.08 | 111.94 | 4378579 | 1.24% |
| 30 Aug 2021 | 112.39 | 110.55 | 112.99 | 110.51 | 3550817 | 2.42% |
| 27 Aug 2021 | 109.73 | 108.75 | 110.33 | 108.19 | 2799015 | 1.53% |
| 26 Aug 2021 | 108.08 | 108.75 | 109.54 | 107.63 | 2308357 | -0.79% |
| 25 Aug 2021 | 108.94 | 108.04 | 109.43 | 107.55 | 2586396 | 0.59% |
| 24 Aug 2021 | 108.30 | 105.26 | 108.60 | 104.44 | 4130355 | 2.74% |
| 23 Aug 2021 | 105.41 | 108.75 | 109.05 | 105.08 | 3115684 | -2.36% |
| 20 Aug 2021 | 107.96 | 111.08 | 111.75 | 107.25 | 7624179 | -2.77% |
| 18 Aug 2021 | 111.04 | 110.78 | 112.43 | 110.51 | 3540283 | 0.31% |
| 17 Aug 2021 | 110.70 | 113.89 | 114.19 | 110.06 | 2847053 | -2.80% |
| 16 Aug 2021 | 113.89 | 110.21 | 114.19 | 109.54 | 4593173 | 3.40% |
| 13 Aug 2021 | 110.14 | 111.71 | 113.25 | 109.80 | 3359125 | -2.75% |
| 12 Aug 2021 | 113.25 | 111.56 | 113.70 | 111.15 | 4379982 | 1.58% |
| 11 Aug 2021 | 111.49 | 111.30 | 112.31 | 109.31 | 4369880 | 0.17% |
| 10 Aug 2021 | 111.30 | 115.50 | 115.50 | 110.63 | 2785805 | -3.23% |
| 09 Aug 2021 | 115.01 | 117.34 | 117.98 | 114.23 | 3077953 | -1.99% |
| 06 Aug 2021 | 117.34 | 116.06 | 120.38 | 115.95 | 7391744 | 0.87% |
| 05 Aug 2021 | 116.33 | 116.40 | 118.13 | 114.34 | 6768369 | 0.46% |
| 04 Aug 2021 | 115.80 | 116.85 | 117.75 | 115.01 | 1942933 | -0.71% |
| 03 Aug 2021 | 116.63 | 117.98 | 118.35 | 115.91 | 2600675 | -0.73% |
| 02 Aug 2021 | 117.49 | 114.30 | 117.90 | 113.51 | 6096050 | 3.67% |
| 30 Jul 2021 | 113.33 | 112.95 | 114.86 | 112.13 | 3701700 | -0.19% |
| 29 Jul 2021 | 113.55 | 109.69 | 114.00 | 108.41 | 6112724 | 4.23% |
| 28 Jul 2021 | 108.94 | 108.90 | 110.78 | 107.44 | 6448224 | 0.07% |
| 27 Jul 2021 | 108.86 | 113.18 | 113.36 | 108.75 | 2360395 | -3.71% |
| 26 Jul 2021 | 113.06 | 114.56 | 115.24 | 112.73 | 2317099 | -1.41% |
| 23 Jul 2021 | 114.68 | 114.90 | 116.10 | 114.41 | 2719610 | 0.17% |
| 22 Jul 2021 | 114.49 | 114.64 | 115.88 | 114.00 | 2994738 | 0.83% |
| 20 Jul 2021 | 113.55 | 114.30 | 115.05 | 111.79 | 2798945 | 0.00% |
| 19 Jul 2021 | 113.55 | 113.06 | 115.88 | 112.80 | 3795975 | -0.17% |
| 16 Jul 2021 | 113.74 | 113.59 | 114.53 | 112.76 | 2332969 | 0.60% |
| 15 Jul 2021 | 113.06 | 111.00 | 114.75 | 111.00 | 6234301 | 1.89% |
| 14 Jul 2021 | 110.96 | 111.68 | 111.71 | 110.18 | 2628532 | -0.48% |
| 13 Jul 2021 | 111.49 | 110.66 | 111.75 | 110.36 | 2471205 | 1.02% |
| 12 Jul 2021 | 110.36 | 109.76 | 111.15 | 109.16 | 4389641 | 1.24% |
| 09 Jul 2021 | 109.01 | 107.70 | 109.24 | 107.25 | 2576365 | 1.32% |
| 08 Jul 2021 | 107.59 | 108.15 | 110.59 | 107.25 | 4384649 | -0.38% |
| 07 Jul 2021 | 108.00 | 108.34 | 108.75 | 107.06 | 2597884 | -0.38% |
| 06 Jul 2021 | 108.41 | 109.16 | 110.18 | 108.15 | 1995253 | -0.90% |
| 05 Jul 2021 | 109.39 | 108.68 | 109.73 | 108.45 | 1860675 | 0.97% |
| 02 Jul 2021 | 108.34 | 109.16 | 109.88 | 108.23 | 2892820 | -0.75% |
| 01 Jul 2021 | 109.16 | 112.50 | 112.50 | 108.19 | 9366751 | -2.02% |
| 30 Jun 2021 | 111.41 | 107.44 | 113.21 | 106.54 | 20432025 | 3.88% |
| 29 Jun 2021 | 107.25 | 107.06 | 108.38 | 106.69 | 3458225 | 0.32% |
| 28 Jun 2021 | 106.91 | 107.89 | 108.83 | 106.73 | 2902305 | -0.56% |
| 25 Jun 2021 | 107.51 | 107.06 | 108.45 | 106.43 | 3745408 | 1.41% |
| 24 Jun 2021 | 106.01 | 108.86 | 109.13 | 105.38 | 7028997 | -2.48% |
| 23 Jun 2021 | 108.71 | 109.46 | 109.80 | 108.11 | 3058094 | -0.04% |
| 22 Jun 2021 | 108.75 | 111.30 | 111.75 | 108.60 | 2813271 | -1.83% |
| 21 Jun 2021 | 110.78 | 108.75 | 111.64 | 108.64 | 1956394 | 0.44% |
| 18 Jun 2021 | 110.29 | 113.25 | 114.08 | 108.75 | 5672030 | -2.16% |
| 17 Jun 2021 | 112.73 | 115.88 | 116.51 | 111.94 | 4510432 | -3.68% |
| 16 Jun 2021 | 117.04 | 117.71 | 119.96 | 116.55 | 6333625 | -0.22% |
| 15 Jun 2021 | 117.30 | 119.03 | 119.33 | 117.00 | 5842644 | -1.26% |
| 14 Jun 2021 | 118.80 | 120.79 | 120.90 | 115.80 | 5943334 | -1.86% |
| 11 Jun 2021 | 121.05 | 123.15 | 123.45 | 120.64 | 5066106 | -1.17% |
| 10 Jun 2021 | 122.48 | 123.71 | 123.71 | 120.30 | 8784968 | -0.39% |
| 09 Jun 2021 | 122.96 | 115.99 | 125.85 | 114.56 | 24224713 | 6.01% |
| 08 Jun 2021 | 115.99 | 116.10 | 117.53 | 114.94 | 7444855 | 0.69% |
| 07 Jun 2021 | 115.20 | 113.74 | 115.65 | 113.10 | 3639363 | 1.96% |
| 04 Jun 2021 | 112.99 | 110.70 | 114.49 | 110.70 | 4789846 | 1.69% |
| 03 Jun 2021 | 111.11 | 111.41 | 112.13 | 110.48 | 2234377 | -0.11% |
| 02 Jun 2021 | 111.23 | 109.35 | 111.49 | 109.05 | 3419557 | 1.96% |
| 01 Jun 2021 | 109.09 | 109.43 | 110.63 | 107.78 | 2620511 | -0.31% |
| 31 May 2021 | 109.43 | 111.00 | 111.00 | 108.23 | 7184396 | -0.16% |
| 28 May 2021 | 109.61 | 106.73 | 110.51 | 106.65 | 5728651 | 2.31% |
| 27 May 2021 | 107.14 | 106.50 | 107.63 | 105.00 | 5234609 | 1.03% |
| 26 May 2021 | 106.05 | 107.63 | 107.85 | 105.90 | 2177829 | -1.19% |
| 25 May 2021 | 107.33 | 108.75 | 109.24 | 107.06 | 3055334 | -1.03% |
| 24 May 2021 | 108.45 | 108.30 | 109.61 | 107.14 | 3348843 | 0.28% |
| 21 May 2021 | 108.15 | 106.39 | 109.24 | 105.64 | 4920322 | 2.38% |
| 20 May 2021 | 105.64 | 106.84 | 106.84 | 104.63 | 2600658 | -0.67% |
| 19 May 2021 | 106.35 | 106.58 | 108.49 | 105.75 | 3147333 | -0.32% |
| 18 May 2021 | 106.69 | 107.18 | 108.26 | 105.86 | 3225308 | 0.50% |
| 17 May 2021 | 106.16 | 104.96 | 106.50 | 104.10 | 3357816 | 1.83% |
| 14 May 2021 | 104.25 | 105.15 | 106.35 | 103.39 | 4277642 | -0.43% |
| 12 May 2021 | 104.70 | 106.61 | 108.68 | 103.95 | 5397872 | -1.27% |
| 11 May 2021 | 106.05 | 101.21 | 106.88 | 100.65 | 10039209 | 4.35% |
| 10 May 2021 | 101.63 | 99.00 | 102.23 | 98.78 | 4718149 | 3.28% |
| 07 May 2021 | 98.40 | 98.85 | 99.30 | 97.65 | 2418160 | 0.46% |
| 06 May 2021 | 97.95 | 97.61 | 98.40 | 97.24 | 2448896 | 0.42% |
| 05 May 2021 | 97.54 | 97.50 | 98.18 | 96.60 | 1854983 | 0.66% |
| 04 May 2021 | 96.90 | 96.00 | 99.34 | 96.00 | 4366671 | 1.46% |
| 03 May 2021 | 95.51 | 95.63 | 96.86 | 94.58 | 2661790 | -0.59% |
| 30 Apr 2021 | 96.08 | 94.69 | 98.25 | 94.58 | 4022431 | 0.20% |
| 29 Apr 2021 | 95.89 | 97.20 | 99.71 | 95.55 | 5748163 | -0.54% |
| 28 Apr 2021 | 96.41 | 96.68 | 97.28 | 96.04 | 2237389 | 0.34% |
| 27 Apr 2021 | 96.08 | 96.00 | 96.56 | 94.88 | 2531062 | -0.16% |
| 26 Apr 2021 | 96.23 | 94.54 | 96.53 | 94.54 | 2550286 | 1.55% |
| 23 Apr 2021 | 94.76 | 93.75 | 95.40 | 93.75 | 2510618 | 0.80% |
| 22 Apr 2021 | 94.01 | 93.64 | 94.35 | 93.04 | 3107658 | -0.20% |
| 20 Apr 2021 | 94.20 | 95.25 | 96.00 | 93.71 | 3303665 | 0.04% |
| 19 Apr 2021 | 94.16 | 93.75 | 94.50 | 93.08 | 5191475 | -1.23% |
| 16 Apr 2021 | 95.33 | 96.00 | 96.75 | 95.03 | 2505833 | -0.78% |
| 15 Apr 2021 | 96.08 | 98.06 | 99.08 | 94.88 | 6320687 | -2.21% |
| 13 Apr 2021 | 98.25 | 94.24 | 98.81 | 94.09 | 7063299 | 4.76% |
| 12 Apr 2021 | 93.79 | 97.84 | 97.84 | 91.61 | 9144656 | -5.34% |
| 09 Apr 2021 | 99.08 | 99.00 | 100.20 | 98.25 | 2135313 | -0.11% |
| 08 Apr 2021 | 99.19 | 101.14 | 101.63 | 98.70 | 3452550 | -1.23% |
| 07 Apr 2021 | 100.43 | 99.04 | 100.69 | 98.40 | 3577854 | 1.52% |
| 06 Apr 2021 | 98.93 | 98.36 | 100.20 | 97.43 | 4047771 | 1.31% |
| 05 Apr 2021 | 97.65 | 99.64 | 99.64 | 96.15 | 4680625 | -1.92% |
| 01 Apr 2021 | 99.56 | 99.15 | 99.83 | 98.33 | 3582988 | 1.22% |
| 31 Mar 2021 | 98.36 | 96.75 | 99.19 | 96.53 | 4535373 | 2.02% |
| 30 Mar 2021 | 96.41 | 99.00 | 99.83 | 95.85 | 5197773 | -2.10% |
| 26 Mar 2021 | 98.48 | 98.96 | 100.20 | 97.99 | 3135272 | 0.43% |
| 25 Mar 2021 | 98.06 | 101.44 | 101.63 | 96.79 | 5656450 | -3.29% |
| 24 Mar 2021 | 101.40 | 103.88 | 105.04 | 101.21 | 4313772 | -3.11% |
| 23 Mar 2021 | 104.66 | 104.48 | 105.83 | 103.84 | 6407438 | 0.25% |
| 22 Mar 2021 | 104.40 | 105.75 | 107.06 | 104.06 | 4962230 | -2.76% |
| 19 Mar 2021 | 107.36 | 105.08 | 108.34 | 103.16 | 13599507 | 1.34% |
| 18 Mar 2021 | 105.94 | 110.66 | 111.34 | 104.85 | 8645715 | -6.55% |
| 17 Mar 2021 | 113.36 | 115.58 | 115.88 | 112.88 | 5568882 | -2.17% |
| 16 Mar 2021 | 115.88 | 115.31 | 116.59 | 114.75 | 6612160 | 1.18% |
| 15 Mar 2021 | 114.53 | 113.81 | 115.01 | 112.05 | 7670275 | 1.09% |
| 12 Mar 2021 | 113.29 | 113.51 | 115.84 | 112.09 | 9563229 | -0.10% |
| 10 Mar 2021 | 113.40 | 111.38 | 113.85 | 111.38 | 11196096 | 2.44% |
| 09 Mar 2021 | 110.70 | 110.40 | 112.73 | 109.13 | 9193007 | 0.78% |
| 08 Mar 2021 | 109.84 | 108.34 | 110.66 | 107.78 | 3511755 | 2.38% |
| 05 Mar 2021 | 107.29 | 109.46 | 110.25 | 106.43 | 8731097 | -1.85% |
| 04 Mar 2021 | 109.31 | 108.56 | 113.06 | 108.08 | 15038828 | -0.35% |
| 03 Mar 2021 | 109.69 | 107.10 | 110.14 | 105.15 | 13740122 | 4.47% |
| 02 Mar 2021 | 105.00 | 104.70 | 106.73 | 103.80 | 7893367 | 0.76% |
| 01 Mar 2021 | 104.21 | 102.41 | 104.93 | 102.23 | 4942999 | 2.54% |
| 26 Feb 2021 | 101.63 | 106.76 | 106.76 | 100.80 | 10133891 | -5.60% |
| 25 Feb 2021 | 107.66 | 105.38 | 108.38 | 102.90 | 14806990 | 3.83% |
| 24 Feb 2021 | 103.69 | 104.74 | 106.24 | 98.48 | 4422985 | -1.00% |
| 23 Feb 2021 | 104.74 | 105.00 | 106.80 | 103.95 | 6858197 | 0.11% |
| 22 Feb 2021 | 104.63 | 109.01 | 109.20 | 103.54 | 9830165 | -4.26% |
| 19 Feb 2021 | 109.28 | 115.46 | 115.61 | 107.63 | 7603110 | -5.48% |
| 18 Feb 2021 | 115.61 | 114.00 | 117.75 | 113.85 | 6647711 | 1.61% |
| 17 Feb 2021 | 113.78 | 115.09 | 116.44 | 113.36 | 4985891 | -1.30% |
| 16 Feb 2021 | 115.28 | 115.46 | 117.23 | 114.38 | 5294198 | 0.63% |
| 15 Feb 2021 | 114.56 | 111.15 | 115.43 | 111.00 | 7669917 | 3.69% |
| 12 Feb 2021 | 110.48 | 110.18 | 111.45 | 108.90 | 4556879 | 0.86% |
| 11 Feb 2021 | 109.54 | 110.03 | 110.96 | 109.13 | 1628327 | -0.51% |
| 10 Feb 2021 | 110.10 | 109.65 | 111.49 | 109.05 | 3996999 | 0.17% |
| 09 Feb 2021 | 109.91 | 110.74 | 112.73 | 109.20 | 6252080 | -1.72% |
| 08 Feb 2021 | 111.83 | 110.93 | 112.13 | 110.03 | 3368352 | 1.02% |
| 05 Feb 2021 | 110.70 | 115.88 | 116.25 | 109.91 | 7112649 | -3.02% |
| 04 Feb 2021 | 114.15 | 111.34 | 114.68 | 109.95 | 9356222 | 2.56% |
| 03 Feb 2021 | 111.30 | 108.34 | 112.20 | 106.69 | 7049551 | 3.27% |
| 02 Feb 2021 | 107.78 | 104.33 | 108.34 | 104.33 | 5735905 | 4.18% |
| 01 Feb 2021 | 103.46 | 100.58 | 104.18 | 98.63 | 8301047 | 4.11% |
| 29 Jan 2021 | 99.38 | 103.61 | 104.03 | 98.44 | 6065658 | -4.12% |
| 28 Jan 2021 | 103.65 | 99.11 | 104.21 | 99.11 | 7415427 | 1.21% |
| 27 Jan 2021 | 102.41 | 103.05 | 104.44 | 100.54 | 6306932 | -0.91% |
| 25 Jan 2021 | 103.35 | 106.58 | 107.14 | 102.75 | 3391888 | -1.65% |
| 22 Jan 2021 | 105.08 | 107.10 | 108.00 | 104.10 | 4113131 | -1.68% |
| 21 Jan 2021 | 106.88 | 109.65 | 111.30 | 106.28 | 4901511 | -2.39% |
| 20 Jan 2021 | 109.50 | 110.51 | 110.55 | 108.00 | 4189222 | -1.02% |
| 19 Jan 2021 | 110.63 | 105.68 | 111.00 | 105.53 | 6869319 | 4.68% |
| 18 Jan 2021 | 105.68 | 108.75 | 109.13 | 104.51 | 6558045 | -3.09% |
| 15 Jan 2021 | 109.05 | 107.63 | 110.93 | 107.51 | 9143479 | 1.29% |
| 14 Jan 2021 | 107.66 | 107.78 | 109.20 | 106.50 | 3551475 | 0.14% |
| 13 Jan 2021 | 107.51 | 109.24 | 109.50 | 105.23 | 5516287 | -0.73% |
| 12 Jan 2021 | 108.30 | 105.90 | 108.60 | 105.79 | 5831742 | 1.65% |
| 11 Jan 2021 | 106.54 | 108.60 | 109.24 | 105.60 | 5001175 | -1.86% |
| 08 Jan 2021 | 108.56 | 108.60 | 109.65 | 107.55 | 6342470 | 1.18% |
| 07 Jan 2021 | 107.29 | 106.88 | 108.49 | 106.43 | 5184074 | 1.42% |
| 06 Jan 2021 | 105.79 | 104.66 | 106.80 | 103.95 | 7154837 | 1.40% |
| 05 Jan 2021 | 104.33 | 102.23 | 104.74 | 101.78 | 5860359 | 1.24% |
| 04 Jan 2021 | 103.05 | 102.34 | 103.28 | 100.65 | 3890544 | 2.00% |
| 01 Jan 2021 | 101.03 | 100.50 | 101.63 | 100.50 | 2172586 | 0.60% |
| 31 Dec 2020 | 100.43 | 99.45 | 101.25 | 99.00 | 4654865 | 0.99% |
| 30 Dec 2020 | 99.45 | 101.33 | 101.59 | 98.51 | 4619727 | -1.88% |
| 29 Dec 2020 | 101.36 | 102.11 | 102.83 | 100.46 | 2664773 | -0.27% |
| 28 Dec 2020 | 101.63 | 101.25 | 102.49 | 100.76 | 3456527 | 1.19% |
| 24 Dec 2020 | 100.43 | 99.38 | 101.70 | 99.38 | 3968612 | 1.49% |
| 23 Dec 2020 | 98.96 | 99.34 | 100.24 | 96.75 | 4255374 | 0.61% |
| 22 Dec 2020 | 98.36 | 96.90 | 98.85 | 93.98 | 7151830 | 0.92% |
| 21 Dec 2020 | 97.46 | 102.04 | 103.31 | 94.65 | 5879141 | -5.66% |
| 18 Dec 2020 | 103.31 | 103.43 | 104.25 | 101.14 | 7969366 | 0.00% |
| 17 Dec 2020 | 103.31 | 105.60 | 106.35 | 102.75 | 6428964 | -2.55% |
| 16 Dec 2020 | 106.01 | 106.50 | 107.63 | 105.45 | 6086419 | -0.28% |
| 15 Dec 2020 | 106.31 | 104.59 | 107.18 | 102.53 | 10404893 | 1.61% |
| 14 Dec 2020 | 104.63 | 102.19 | 105.45 | 102.00 | 9462272 | 2.47% |
| 11 Dec 2020 | 102.11 | 98.25 | 102.98 | 98.03 | 10047548 | 3.18% |
| 10 Dec 2020 | 98.96 | 100.46 | 100.46 | 94.13 | 17266091 | -2.88% |
| 09 Dec 2020 | 101.89 | 96.19 | 103.76 | 96.19 | 20216158 | 6.18% |
| 08 Dec 2020 | 95.96 | 98.21 | 98.81 | 95.29 | 6388091 | -1.88% |
| 07 Dec 2020 | 97.80 | 95.44 | 98.18 | 95.18 | 5258557 | 2.47% |
| 04 Dec 2020 | 95.44 | 95.66 | 96.19 | 93.79 | 9129368 | 0.63% |
| 03 Dec 2020 | 94.84 | 91.65 | 95.40 | 91.65 | 9086588 | 3.99% |
| 02 Dec 2020 | 91.20 | 91.09 | 92.10 | 90.19 | 5752732 | 0.66% |
| 01 Dec 2020 | 90.60 | 91.13 | 91.46 | 89.25 | 7918092 | -0.54% |
| 27 Nov 2020 | 91.09 | 91.95 | 92.70 | 88.61 | 19765061 | -0.37% |
| 26 Nov 2020 | 91.43 | 88.39 | 91.91 | 88.28 | 15866770 | 4.32% |
| 25 Nov 2020 | 87.64 | 88.13 | 89.51 | 86.85 | 8286410 | -0.08% |
| 24 Nov 2020 | 87.71 | 87.23 | 88.24 | 86.51 | 6799644 | 1.21% |
| 23 Nov 2020 | 86.66 | 85.20 | 87.75 | 85.20 | 6116541 | 1.76% |
| 20 Nov 2020 | 85.16 | 86.21 | 87.19 | 84.30 | 9406001 | -0.75% |
| 19 Nov 2020 | 85.80 | 86.25 | 88.50 | 84.90 | 11048655 | -1.64% |
| 18 Nov 2020 | 87.23 | 85.88 | 87.64 | 85.50 | 7432959 | 0.69% |
| 17 Nov 2020 | 86.63 | 85.73 | 86.89 | 84.04 | 7813029 | 1.05% |
| 14 Nov 2020 | 85.73 | 86.78 | 87.00 | 85.28 | 1001214 | -0.95% |
| 13 Nov 2020 | 86.55 | 85.50 | 87.00 | 83.51 | 12355460 | -2.70% |
| 12 Nov 2020 | 88.95 | 87.04 | 89.59 | 84.90 | 14220369 | 1.80% |
| 11 Nov 2020 | 87.38 | 84.26 | 87.68 | 83.93 | 13820026 | 4.11% |
| 10 Nov 2020 | 83.93 | 82.50 | 84.23 | 81.30 | 9107418 | 2.43% |
| 09 Nov 2020 | 81.94 | 83.14 | 83.78 | 80.63 | 9387466 | 1.02% |
| 06 Nov 2020 | 81.11 | 81.60 | 81.94 | 80.18 | 6290776 | -0.42% |
| 05 Nov 2020 | 81.45 | 79.20 | 82.35 | 78.64 | 8052675 | 3.82% |
| 04 Nov 2020 | 78.45 | 78.75 | 78.98 | 77.14 | 3493846 | -0.19% |
| 03 Nov 2020 | 78.60 | 78.68 | 79.24 | 77.74 | 3714008 | 0.47% |
| 02 Nov 2020 | 78.23 | 77.63 | 78.64 | 76.65 | 5980723 | 1.41% |
| 30 Oct 2020 | 77.14 | 75.75 | 79.09 | 75.45 | 12275575 | 2.50% |
| 29 Oct 2020 | 75.26 | 74.63 | 75.71 | 74.48 | 5819030 | -0.45% |
| 28 Oct 2020 | 75.60 | 76.35 | 77.18 | 75.15 | 4846284 | -1.37% |
| 27 Oct 2020 | 76.65 | 73.80 | 76.91 | 73.58 | 8592049 | 3.44% |
| 26 Oct 2020 | 74.10 | 75.00 | 75.64 | 73.65 | 6592410 | -1.54% |
| 23 Oct 2020 | 75.26 | 75.90 | 76.43 | 74.78 | 4390400 | -0.99% |
| 22 Oct 2020 | 76.01 | 73.76 | 76.43 | 73.65 | 7490834 | 2.01% |
| 21 Oct 2020 | 74.51 | 73.05 | 74.89 | 72.64 | 5489554 | 1.94% |
| 20 Oct 2020 | 73.09 | 71.85 | 73.39 | 71.18 | 4519601 | 1.51% |
| 19 Oct 2020 | 72.00 | 70.73 | 72.30 | 70.20 | 3961577 | 2.13% |
| 16 Oct 2020 | 70.50 | 70.28 | 71.14 | 69.98 | 3585816 | 0.58% |
| 15 Oct 2020 | 70.09 | 71.55 | 72.60 | 69.83 | 5398507 | -2.10% |
| 14 Oct 2020 | 71.59 | 69.30 | 71.81 | 68.96 | 8433417 | 3.08% |
| 13 Oct 2020 | 69.45 | 72.00 | 72.23 | 68.85 | 10134327 | -3.34% |
| 12 Oct 2020 | 71.85 | 73.88 | 74.29 | 71.63 | 5837813 | -2.30% |
| 09 Oct 2020 | 73.54 | 74.55 | 75.45 | 73.16 | 5746130 | -1.01% |
| 08 Oct 2020 | 74.29 | 74.85 | 76.35 | 73.84 | 11187087 | -0.09% |
| 07 Oct 2020 | 74.36 | 75.38 | 75.45 | 73.95 | 4846386 | -1.16% |
| 06 Oct 2020 | 75.23 | 74.55 | 75.94 | 73.65 | 4901362 | 1.42% |
| 05 Oct 2020 | 74.18 | 77.33 | 77.85 | 73.88 | 8740237 | -3.46% |
| 01 Oct 2020 | 76.84 | 74.96 | 77.33 | 74.74 | 4146210 | 3.38% |
| 30 Sep 2020 | 74.33 | 75.45 | 75.45 | 73.61 | 4189175 | -1.04% |
| 29 Sep 2020 | 75.11 | 77.03 | 77.21 | 74.89 | 5417311 | -1.92% |
| 28 Sep 2020 | 76.58 | 74.96 | 77.06 | 74.51 | 4551842 | 3.08% |
| 25 Sep 2020 | 74.29 | 72.30 | 74.93 | 72.11 | 5221089 | 3.93% |
| 24 Sep 2020 | 71.48 | 74.21 | 74.48 | 71.25 | 5597970 | -4.69% |
| 23 Sep 2020 | 75.00 | 76.88 | 77.21 | 74.03 | 6050977 | -2.06% |
| 22 Sep 2020 | 76.58 | 76.91 | 77.25 | 74.55 | 7649971 | -0.43% |
| 21 Sep 2020 | 76.91 | 80.81 | 80.81 | 76.50 | 4593915 | -5.05% |
| 18 Sep 2020 | 81.00 | 81.86 | 81.94 | 80.21 | 6501583 | -0.60% |
| 17 Sep 2020 | 81.49 | 81.34 | 82.65 | 81.08 | 4491800 | -0.18% |
| 16 Sep 2020 | 81.64 | 81.98 | 83.06 | 80.93 | 6845358 | 0.05% |
| 15 Sep 2020 | 81.60 | 80.78 | 82.05 | 79.88 | 5222829 | 1.44% |
| 14 Sep 2020 | 80.44 | 81.68 | 82.54 | 80.10 | 6595305 | -0.09% |
| 11 Sep 2020 | 80.51 | 80.44 | 81.30 | 79.39 | 4497363 | 0.09% |
| 10 Sep 2020 | 80.44 | 80.25 | 81.41 | 79.13 | 4902917 | 0.75% |
| 09 Sep 2020 | 79.84 | 80.63 | 81.53 | 78.45 | 7516816 | -1.35% |
| 08 Sep 2020 | 80.93 | 82.43 | 82.99 | 80.40 | 3957666 | -1.82% |
| 07 Sep 2020 | 82.43 | 83.25 | 83.63 | 81.08 | 11569814 | -0.04% |
| 04 Sep 2020 | 82.46 | 83.25 | 83.74 | 81.75 | 10231314 | -1.96% |
| 03 Sep 2020 | 84.11 | 83.89 | 85.43 | 83.44 | 4768452 | -0.40% |
| 02 Sep 2020 | 84.45 | 83.55 | 85.09 | 82.01 | 7650703 | 1.08% |
| 01 Sep 2020 | 83.55 | 80.59 | 84.15 | 80.33 | 12526155 | 4.95% |
| 31 Aug 2020 | 79.61 | 84.68 | 85.58 | 79.13 | 15269401 | -4.84% |
| 28 Aug 2020 | 83.66 | 82.73 | 85.24 | 81.98 | 8963965 | 0.72% |
| 27 Aug 2020 | 83.06 | 84.41 | 84.98 | 82.88 | 4929521 | -1.42% |
| 26 Aug 2020 | 84.26 | 84.75 | 86.03 | 83.74 | 6649526 | -0.40% |
| 25 Aug 2020 | 84.60 | 83.63 | 85.46 | 83.33 | 8606461 | 1.44% |
| 24 Aug 2020 | 83.40 | 84.75 | 85.31 | 83.10 | 4119913 | -1.34% |
| 21 Aug 2020 | 84.53 | 86.40 | 86.93 | 84.26 | 6041545 | -1.65% |
| 20 Aug 2020 | 85.95 | 84.53 | 87.38 | 83.59 | 16714892 | 0.88% |
| 19 Aug 2020 | 85.20 | 83.40 | 86.25 | 83.40 | 16227700 | 2.61% |
| 18 Aug 2020 | 83.03 | 82.91 | 83.48 | 82.05 | 5873081 | 0.18% |
| 17 Aug 2020 | 82.88 | 82.09 | 83.63 | 80.85 | 8144026 | 2.32% |
| 14 Aug 2020 | 81.00 | 82.84 | 83.55 | 80.66 | 7891473 | -2.22% |
| 13 Aug 2020 | 82.84 | 81.38 | 83.25 | 80.36 | 9962681 | 1.84% |
| 12 Aug 2020 | 81.34 | 78.79 | 82.13 | 78.45 | 11619647 | 2.56% |
| 11 Aug 2020 | 79.31 | 81.68 | 81.75 | 79.13 | 7428387 | -2.09% |
| 10 Aug 2020 | 81.00 | 83.93 | 83.93 | 80.25 | 12944097 | 2.13% |
| 07 Aug 2020 | 79.31 | 80.51 | 81.53 | 77.55 | 11870721 | -0.90% |
| 06 Aug 2020 | 80.03 | 76.69 | 80.85 | 76.13 | 17200085 | 5.18% |
| 05 Aug 2020 | 76.09 | 76.09 | 77.14 | 75.45 | 6741553 | 1.25% |
| 04 Aug 2020 | 75.15 | 75.75 | 76.24 | 74.96 | 3889049 | -0.25% |
| 03 Aug 2020 | 75.34 | 75.49 | 76.99 | 74.51 | 5229285 | 0.31% |
| 31 Jul 2020 | 75.11 | 76.16 | 76.76 | 74.74 | 4753220 | -0.75% |
| 30 Jul 2020 | 75.68 | 77.33 | 77.93 | 75.30 | 5544295 | -1.60% |
| 29 Jul 2020 | 76.91 | 75.00 | 78.90 | 73.88 | 13171168 | 2.23% |
| 28 Jul 2020 | 75.23 | 75.75 | 76.80 | 74.85 | 6068166 | -0.54% |
| 27 Jul 2020 | 75.64 | 79.50 | 79.99 | 75.34 | 9863362 | -5.26% |
| 24 Jul 2020 | 79.84 | 80.63 | 80.93 | 78.23 | 5434296 | -1.11% |
| 23 Jul 2020 | 80.74 | 81.00 | 81.68 | 80.06 | 3959738 | 0.00% |
| 22 Jul 2020 | 80.74 | 81.79 | 82.69 | 79.91 | 8700523 | -0.60% |
| 21 Jul 2020 | 81.23 | 79.50 | 81.75 | 78.26 | 8156213 | 2.32% |
| 20 Jul 2020 | 79.39 | 78.75 | 80.70 | 78.49 | 4742605 | 1.20% |
| 17 Jul 2020 | 78.45 | 77.40 | 78.68 | 76.80 | 3734332 | 1.45% |
| 16 Jul 2020 | 77.33 | 76.95 | 77.81 | 74.85 | 4256609 | 1.54% |
| 15 Jul 2020 | 76.16 | 77.78 | 78.83 | 75.79 | 3848634 | -1.70% |
| 14 Jul 2020 | 77.48 | 78.00 | 78.60 | 76.73 | 4686997 | -1.15% |
| 13 Jul 2020 | 78.38 | 78.94 | 79.20 | 77.25 | 4253805 | -0.23% |
| 10 Jul 2020 | 78.56 | 80.33 | 80.63 | 78.08 | 4497891 | -1.84% |
| 09 Jul 2020 | 80.03 | 81.60 | 81.60 | 79.35 | 4571841 | -0.97% |
| 08 Jul 2020 | 80.81 | 81.90 | 83.06 | 80.40 | 6885386 | -0.65% |
| 07 Jul 2020 | 81.34 | 84.04 | 84.26 | 81.00 | 6360512 | -2.82% |
| 06 Jul 2020 | 83.70 | 81.71 | 84.30 | 81.53 | 5835248 | 3.04% |
| 03 Jul 2020 | 81.23 | 81.83 | 82.61 | 80.63 | 4514898 | -0.22% |
| 02 Jul 2020 | 81.41 | 82.16 | 82.46 | 80.78 | 5529597 | -0.05% |
| 01 Jul 2020 | 81.45 | 81.00 | 82.31 | 79.95 | 7352264 | 0.46% |
| 30 Jun 2020 | 81.08 | 83.14 | 84.04 | 80.66 | 5647398 | -1.46% |
| 29 Jun 2020 | 82.28 | 84.49 | 84.64 | 81.00 | 7217990 | -2.62% |
| 26 Jun 2020 | 84.49 | 86.55 | 87.00 | 84.08 | 5213901 | -1.65% |
| 25 Jun 2020 | 85.91 | 84.56 | 88.05 | 84.19 | 8955935 | 1.45% |
| 24 Jun 2020 | 84.68 | 84.68 | 86.63 | 83.25 | 6768585 | 0.36% |
| 23 Jun 2020 | 84.38 | 87.45 | 87.45 | 83.93 | 8947414 | -1.66% |
| 22 Jun 2020 | 85.80 | 80.63 | 86.93 | 80.51 | 20498067 | 7.32% |
| 19 Jun 2020 | 79.95 | 80.40 | 81.53 | 77.85 | 16150656 | -0.56% |
| 18 Jun 2020 | 80.40 | 78.00 | 80.93 | 76.61 | 15667389 | 1.08% |
| 17 Jun 2020 | 79.54 | 80.55 | 82.31 | 79.13 | 15811054 | -1.30% |
| 16 Jun 2020 | 80.59 | 79.80 | 82.84 | 79.35 | 19734264 | 2.62% |
| 15 Jun 2020 | 78.53 | 79.43 | 80.70 | 77.78 | 9470133 | -1.27% |
| 12 Jun 2020 | 79.54 | 72.11 | 80.25 | 72.00 | 17032691 | 4.18% |
| 11 Jun 2020 | 76.35 | 75.75 | 79.65 | 74.78 | 15414298 | 0.89% |
| 10 Jun 2020 | 75.68 | 74.10 | 76.13 | 73.20 | 15089058 | 4.24% |
| 09 Jun 2020 | 72.60 | 76.46 | 76.99 | 72.08 | 26992337 | -4.49% |
| 08 Jun 2020 | 76.01 | 76.09 | 78.30 | 74.55 | 11178605 | 1.55% |
| 05 Jun 2020 | 74.85 | 70.54 | 76.50 | 70.54 | 16205495 | 6.73% |
| 04 Jun 2020 | 70.13 | 70.50 | 71.81 | 69.34 | 5281419 | 0.11% |
| 03 Jun 2020 | 70.05 | 71.55 | 73.13 | 69.75 | 7486166 | -0.96% |
| 02 Jun 2020 | 70.73 | 70.35 | 72.11 | 69.83 | 4887903 | 0.48% |
| 01 Jun 2020 | 70.39 | 67.88 | 71.36 | 67.35 | 8554668 | 5.99% |
| 29 May 2020 | 66.41 | 65.25 | 68.70 | 64.76 | 15130918 | 0.73% |
| 28 May 2020 | 65.93 | 65.14 | 66.71 | 64.13 | 6795100 | 1.92% |
| 27 May 2020 | 64.69 | 63.75 | 64.95 | 63.11 | 6261881 | 2.44% |
| 26 May 2020 | 63.15 | 63.79 | 64.76 | 62.74 | 6193573 | -1.99% |
| 22 May 2020 | 64.43 | 66.53 | 66.98 | 64.13 | 7375680 | -3.20% |
| 21 May 2020 | 66.56 | 66.00 | 66.86 | 65.55 | 5156147 | 1.31% |
| 20 May 2020 | 65.70 | 65.81 | 66.60 | 65.03 | 4667708 | 0.29% |
| 19 May 2020 | 65.51 | 69.26 | 69.71 | 65.18 | 9640895 | -3.53% |
| 18 May 2020 | 67.91 | 73.50 | 73.91 | 67.50 | 10856572 | -7.52% |
| 15 May 2020 | 73.43 | 74.74 | 76.76 | 72.98 | 10401039 | -1.95% |
| 14 May 2020 | 74.89 | 75.75 | 78.60 | 73.54 | 28165688 | -0.74% |
| 13 May 2020 | 75.45 | 70.13 | 76.88 | 68.93 | 27687572 | 12.46% |
| 12 May 2020 | 67.09 | 66.38 | 67.91 | 65.44 | 7238441 | 0.34% |
| 11 May 2020 | 66.86 | 66.68 | 68.70 | 66.04 | 6265514 | 1.83% |
| 08 May 2020 | 65.66 | 69.60 | 69.60 | 65.18 | 5690612 | -4.43% |
| 07 May 2020 | 68.70 | 67.95 | 69.64 | 67.61 | 5730943 | 0.10% |
| 06 May 2020 | 68.63 | 67.73 | 68.81 | 66.38 | 7115819 | 1.51% |
| 05 May 2020 | 67.61 | 68.21 | 69.26 | 67.31 | 4627874 | 0.10% |
| 04 May 2020 | 67.54 | 69.71 | 69.71 | 66.75 | 12501967 | -5.75% |
| 30 Apr 2020 | 71.66 | 70.99 | 72.19 | 69.94 | 8638236 | 2.46% |
| 29 Apr 2020 | 69.94 | 68.25 | 70.73 | 67.69 | 9965088 | 4.65% |
| 28 Apr 2020 | 66.83 | 67.43 | 67.73 | 66.60 | 4255540 | 0.35% |
| 27 Apr 2020 | 66.60 | 67.76 | 68.29 | 66.26 | 5469961 | -0.61% |
| 24 Apr 2020 | 67.01 | 67.99 | 70.05 | 66.83 | 6035521 | -2.73% |
| 23 Apr 2020 | 68.89 | 68.25 | 70.24 | 67.88 | 4163394 | 1.67% |
| 22 Apr 2020 | 67.76 | 68.25 | 68.36 | 66.75 | 5305129 | -1.21% |
| 21 Apr 2020 | 68.59 | 69.38 | 69.64 | 67.16 | 4756372 | -3.23% |
| 20 Apr 2020 | 70.88 | 72.68 | 73.61 | 70.20 | 6325077 | -1.05% |
| 17 Apr 2020 | 71.63 | 70.13 | 74.25 | 69.38 | 9916819 | 4.95% |
| 16 Apr 2020 | 68.25 | 66.94 | 69.08 | 66.11 | 4769706 | 0.72% |
| 15 Apr 2020 | 67.76 | 66.90 | 70.09 | 65.78 | 7956615 | 2.78% |
| 13 Apr 2020 | 65.93 | 66.75 | 67.65 | 64.20 | 5007470 | -1.23% |
| 09 Apr 2020 | 66.75 | 66.60 | 67.65 | 65.29 | 6519764 | 1.60% |
| 08 Apr 2020 | 65.70 | 65.25 | 68.74 | 64.54 | 8505137 | 0.69% |
| 07 Apr 2020 | 65.25 | 66.00 | 66.30 | 63.38 | 6607394 | 2.29% |
| 03 Apr 2020 | 63.79 | 66.15 | 66.15 | 63.49 | 3514917 | -2.18% |
| 01 Apr 2020 | 65.21 | 66.38 | 68.40 | 64.58 | 4181588 | -2.03% |
| 31 Mar 2020 | 66.56 | 65.25 | 67.54 | 64.01 | 7419218 | 4.34% |
| 30 Mar 2020 | 63.79 | 62.25 | 65.74 | 60.49 | 5519052 | 0.06% |
| 27 Mar 2020 | 63.75 | 67.20 | 69.45 | 63.00 | 7318439 | -3.13% |
| 26 Mar 2020 | 65.81 | 63.38 | 67.73 | 59.06 | 12980491 | 4.58% |
| 25 Mar 2020 | 62.93 | 61.13 | 64.31 | 59.74 | 6726192 | 3.01% |
| 24 Mar 2020 | 61.09 | 61.54 | 63.68 | 59.25 | 7461068 | 0.38% |
| 23 Mar 2020 | 60.86 | 64.50 | 75.49 | 60.34 | 5674403 | -11.46% |
| 20 Mar 2020 | 68.74 | 67.31 | 71.40 | 66.68 | 12660932 | 2.75% |
| 19 Mar 2020 | 66.90 | 68.93 | 69.94 | 62.55 | 12167458 | -6.99% |
| 18 Mar 2020 | 71.93 | 70.31 | 73.35 | 68.81 | 9063674 | 3.13% |
| 17 Mar 2020 | 69.75 | 71.14 | 74.81 | 69.11 | 6008597 | -1.75% |
| 16 Mar 2020 | 70.99 | 72.00 | 74.14 | 70.39 | 5774507 | -6.15% |
| 13 Mar 2020 | 75.64 | 64.20 | 76.20 | 63.00 | 11772993 | 8.32% |
| 12 Mar 2020 | 69.83 | 75.00 | 75.00 | 68.44 | 14909257 | -11.20% |
| 11 Mar 2020 | 78.64 | 80.70 | 81.98 | 78.23 | 5174471 | -2.55% |
| 09 Mar 2020 | 80.70 | 84.90 | 85.13 | 79.58 | 4759561 | -6.68% |
| 06 Mar 2020 | 86.48 | 86.63 | 87.98 | 84.75 | 6172027 | -2.57% |
| 05 Mar 2020 | 88.76 | 88.50 | 90.90 | 88.01 | 7267568 | 0.85% |
| 04 Mar 2020 | 88.01 | 90.49 | 90.49 | 86.33 | 6385935 | -2.00% |
| 03 Mar 2020 | 89.81 | 89.78 | 91.05 | 87.34 | 7462420 | 1.70% |
| 02 Mar 2020 | 88.31 | 90.71 | 93.45 | 87.08 | 7721326 | -0.05% |
| 28 Feb 2020 | 88.35 | 92.63 | 92.70 | 87.53 | 9759707 | -6.73% |
| 27 Feb 2020 | 94.73 | 97.31 | 97.76 | 94.09 | 4367685 | -2.65% |
| 26 Feb 2020 | 97.31 | 99.38 | 100.31 | 96.98 | 3882682 | -3.07% |
| 25 Feb 2020 | 100.39 | 102.38 | 102.75 | 99.98 | 2649744 | -1.72% |
| 24 Feb 2020 | 102.15 | 103.76 | 105.79 | 101.93 | 3343427 | -2.68% |
| 20 Feb 2020 | 104.96 | 102.68 | 106.05 | 102.19 | 3709506 | 2.00% |
| 19 Feb 2020 | 102.90 | 103.01 | 104.06 | 102.23 | 2009183 | 0.18% |
| 18 Feb 2020 | 102.71 | 103.28 | 103.28 | 100.58 | 3213852 | -0.84% |
| 17 Feb 2020 | 103.58 | 104.89 | 105.98 | 103.28 | 2521778 | -1.11% |
| 14 Feb 2020 | 104.74 | 105.75 | 107.89 | 104.25 | 4201941 | -0.75% |
| 13 Feb 2020 | 105.53 | 106.16 | 106.73 | 104.93 | 2981828 | -0.85% |
| 12 Feb 2020 | 106.43 | 106.09 | 107.06 | 103.91 | 8401358 | 0.00% |
| 11 Feb 2020 | 106.43 | 107.51 | 109.13 | 105.94 | 10446716 | -7.76% |
| 10 Feb 2020 | 115.39 | 117.00 | 117.38 | 113.70 | 11649905 | -0.77% |
| 07 Feb 2020 | 116.29 | 115.13 | 116.63 | 113.48 | 6383289 | 1.54% |
| 06 Feb 2020 | 114.53 | 114.34 | 115.09 | 112.58 | 10317632 | 1.17% |
| 05 Feb 2020 | 113.21 | 110.55 | 115.13 | 107.40 | 21946001 | 6.11% |
| 04 Feb 2020 | 106.69 | 103.73 | 107.10 | 103.73 | 4438540 | 3.23% |
| 03 Feb 2020 | 103.35 | 104.36 | 105.68 | 102.08 | 4675718 | -1.19% |
| 01 Feb 2020 | 104.59 | 107.63 | 108.34 | 104.06 | 2519458 | -2.96% |
| 31 Jan 2020 | 107.78 | 111.75 | 111.98 | 106.76 | 7038131 | -2.90% |
| 30 Jan 2020 | 111.00 | 110.70 | 111.60 | 109.24 | 5141952 | 0.64% |
| 29 Jan 2020 | 110.29 | 108.90 | 110.93 | 108.71 | 5045914 | 1.45% |
| 28 Jan 2020 | 108.71 | 108.15 | 109.65 | 106.05 | 5133891 | 0.58% |
| 27 Jan 2020 | 108.08 | 105.64 | 109.65 | 105.45 | 5315986 | 1.88% |
| 24 Jan 2020 | 106.09 | 104.25 | 106.88 | 103.58 | 4240695 | 1.83% |
| 23 Jan 2020 | 104.18 | 101.85 | 104.85 | 101.25 | 4489040 | 2.44% |
| 22 Jan 2020 | 101.70 | 101.55 | 102.15 | 97.28 | 7072357 | 0.89% |
| 21 Jan 2020 | 100.80 | 102.00 | 103.50 | 100.54 | 3093908 | -2.04% |
| 20 Jan 2020 | 102.90 | 105.60 | 105.60 | 102.53 | 3292453 | -2.70% |
| 17 Jan 2020 | 105.75 | 105.64 | 106.50 | 104.51 | 2451173 | -0.04% |
| 16 Jan 2020 | 105.79 | 106.84 | 107.63 | 104.51 | 3325574 | -0.95% |
| 15 Jan 2020 | 106.80 | 106.50 | 107.25 | 104.21 | 4511802 | 0.10% |
| 14 Jan 2020 | 106.69 | 108.00 | 108.26 | 106.24 | 3155584 | -0.80% |
| 13 Jan 2020 | 107.55 | 107.29 | 108.30 | 106.20 | 4004187 | 0.81% |
| 10 Jan 2020 | 106.69 | 107.25 | 108.49 | 106.09 | 3576906 | -0.14% |
| 09 Jan 2020 | 106.84 | 104.89 | 107.29 | 104.89 | 2482089 | 2.78% |
| 08 Jan 2020 | 103.95 | 104.33 | 105.38 | 102.53 | 2563520 | -1.53% |
| 07 Jan 2020 | 105.56 | 105.08 | 107.93 | 104.03 | 4001830 | 1.32% |
| 06 Jan 2020 | 104.18 | 106.50 | 107.59 | 103.39 | 2792187 | -2.86% |
| 03 Jan 2020 | 107.25 | 108.75 | 109.46 | 106.73 | 2935857 | -1.69% |
| 02 Jan 2020 | 109.09 | 107.96 | 109.43 | 107.63 | 2583542 | 1.05% |
| 01 Jan 2020 | 107.96 | 107.48 | 108.23 | 106.16 | 2167762 | 0.59% |
| 31 Dec 2019 | 107.33 | 105.41 | 108.53 | 105.15 | 3578113 | 1.31% |
| 30 Dec 2019 | 105.94 | 106.13 | 106.54 | 105.00 | 1466061 | -0.21% |
