Reliance Infrastructure Ltd
NSE :RELINFRA BSE :500390 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold RELINFRA ?
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
RELINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 258.80 | 249.00 | 261.80 | 249.00 | 942597 | 3.64% |
| 13 Nov 2024 | 249.70 | 264.00 | 268.20 | 249.70 | 1483563 | -5.00% |
| 12 Nov 2024 | 262.85 | 262.00 | 273.60 | 260.45 | 1550499 | 0.86% |
| 11 Nov 2024 | 260.60 | 267.15 | 275.00 | 260.60 | 1367290 | -4.99% |
| 08 Nov 2024 | 274.30 | 273.85 | 282.00 | 273.85 | 2237066 | -4.84% |
| 07 Nov 2024 | 288.25 | 302.00 | 304.40 | 288.20 | 2522034 | -4.98% |
| 06 Nov 2024 | 303.35 | 297.90 | 308.90 | 292.40 | 2938268 | 3.09% |
| 05 Nov 2024 | 294.25 | 299.95 | 299.95 | 292.20 | 1309289 | -0.79% |
| 04 Nov 2024 | 296.60 | 289.90 | 300.00 | 280.20 | 2312848 | 1.91% |
| 01 Nov 2024 | 291.05 | 285.00 | 293.30 | 282.65 | 1060564 | 3.76% |
| 31 Oct 2024 | 280.50 | 281.45 | 284.00 | 276.10 | 639647 | 0.56% |
| 30 Oct 2024 | 278.95 | 273.50 | 284.90 | 270.15 | 963818 | 1.96% |
| 29 Oct 2024 | 273.60 | 274.10 | 276.40 | 266.00 | 575465 | -0.31% |
| 28 Oct 2024 | 274.45 | 278.00 | 286.00 | 272.00 | 1145555 | -1.06% |
| 25 Oct 2024 | 277.40 | 294.60 | 294.60 | 267.00 | 3029767 | -1.14% |
| 24 Oct 2024 | 280.60 | 271.60 | 280.60 | 270.05 | 1311192 | 5.00% |
| 23 Oct 2024 | 267.25 | 252.50 | 267.25 | 252.50 | 1897595 | 4.99% |
| 22 Oct 2024 | 254.55 | 269.30 | 269.50 | 254.55 | 1636568 | -5.00% |
| 21 Oct 2024 | 267.95 | 283.80 | 285.00 | 267.20 | 1676960 | -4.73% |
| 18 Oct 2024 | 281.25 | 274.65 | 284.60 | 266.15 | 1103558 | 1.19% |
| 17 Oct 2024 | 277.95 | 293.00 | 293.80 | 276.90 | 1465038 | -4.63% |
| 16 Oct 2024 | 291.45 | 287.60 | 295.00 | 285.00 | 1198262 | 1.44% |
| 15 Oct 2024 | 287.30 | 294.00 | 296.00 | 284.00 | 1640900 | -0.73% |
| 14 Oct 2024 | 289.40 | 286.05 | 297.75 | 286.00 | 1709629 | 1.67% |
| 11 Oct 2024 | 284.65 | 293.00 | 296.40 | 279.35 | 1409516 | -3.20% |
| 10 Oct 2024 | 294.05 | 303.00 | 304.50 | 290.05 | 3130684 | -2.11% |
| 09 Oct 2024 | 300.40 | 305.00 | 312.00 | 297.90 | 3138984 | 0.30% |
| 08 Oct 2024 | 299.50 | 284.00 | 302.65 | 279.50 | 1896350 | 3.90% |
| 07 Oct 2024 | 288.25 | 305.95 | 310.00 | 285.30 | 11141091 | -4.28% |
| 04 Oct 2024 | 301.15 | 324.80 | 327.75 | 296.65 | 11602213 | -7.82% |
| 03 Oct 2024 | 326.70 | 333.00 | 345.70 | 324.10 | 10512072 | -1.60% |
| 01 Oct 2024 | 332.00 | 339.70 | 342.00 | 328.30 | 11112275 | -1.23% |
| 30 Sep 2024 | 336.13 | 329.90 | 345.40 | 324.35 | 22244974 | 4.08% |
| 27 Sep 2024 | 322.95 | 332.10 | 335.00 | 317.15 | 12302274 | -1.78% |
| 26 Sep 2024 | 328.79 | 326.00 | 338.20 | 326.00 | 11015248 | -1.90% |
| 25 Sep 2024 | 335.16 | 337.55 | 346.40 | 325.10 | 19390430 | -0.56% |
| 24 Sep 2024 | 337.04 | 331.00 | 351.00 | 326.63 | 31606857 | 2.28% |
| 23 Sep 2024 | 329.53 | 319.40 | 335.30 | 310.01 | 24386427 | 4.19% |
| 20 Sep 2024 | 316.29 | 284.65 | 327.70 | 281.81 | 56875659 | 11.02% |
| 19 Sep 2024 | 284.89 | 294.00 | 304.00 | 272.33 | 55952528 | 0.76% |
| 18 Sep 2024 | 282.73 | 244.00 | 282.73 | 239.36 | 52200056 | 20.00% |
| 17 Sep 2024 | 235.61 | 218.55 | 238.00 | 218.00 | 21723077 | 9.05% |
| 16 Sep 2024 | 216.05 | 215.00 | 223.40 | 212.01 | 9200981 | 1.64% |
| 13 Sep 2024 | 212.57 | 213.37 | 215.94 | 211.71 | 2059427 | -0.41% |
| 12 Sep 2024 | 213.45 | 212.50 | 216.00 | 208.53 | 3577091 | 1.17% |
| 11 Sep 2024 | 210.98 | 217.90 | 218.40 | 210.22 | 4361768 | -2.76% |
| 10 Sep 2024 | 216.97 | 214.00 | 222.80 | 212.60 | 8769665 | 2.47% |
| 09 Sep 2024 | 211.75 | 212.00 | 214.00 | 204.50 | 6559298 | -0.80% |
| 06 Sep 2024 | 213.45 | 210.00 | 216.97 | 205.40 | 9005951 | 1.66% |
| 05 Sep 2024 | 209.97 | 213.90 | 217.70 | 208.25 | 7286176 | -1.03% |
| 04 Sep 2024 | 212.16 | 196.00 | 213.70 | 195.00 | 12139301 | 7.16% |
| 03 Sep 2024 | 197.98 | 205.90 | 206.74 | 196.85 | 3688157 | -3.31% |
| 02 Sep 2024 | 204.75 | 209.01 | 210.00 | 202.15 | 4683441 | -2.13% |
| 30 Aug 2024 | 209.21 | 214.00 | 215.96 | 207.30 | 6413883 | -1.43% |
| 29 Aug 2024 | 212.25 | 214.50 | 214.80 | 203.61 | 9059262 | -0.59% |
| 28 Aug 2024 | 213.50 | 212.90 | 218.53 | 210.30 | 11694157 | 2.75% |
| 27 Aug 2024 | 207.79 | 208.63 | 211.23 | 206.00 | 5588588 | 0.50% |
| 26 Aug 2024 | 206.75 | 214.00 | 215.90 | 205.50 | 13750027 | -2.37% |
| 23 Aug 2024 | 211.76 | 237.49 | 243.64 | 201.99 | 49956927 | -10.16% |
| 22 Aug 2024 | 235.71 | 245.00 | 245.90 | 232.50 | 10450574 | -3.04% |
| 21 Aug 2024 | 243.10 | 240.00 | 247.25 | 238.44 | 9282416 | 1.95% |
| 20 Aug 2024 | 238.44 | 227.90 | 247.30 | 226.10 | 19152844 | 5.64% |
| 19 Aug 2024 | 225.71 | 219.80 | 229.70 | 217.48 | 8155742 | 3.55% |
| 16 Aug 2024 | 217.97 | 226.00 | 226.00 | 214.70 | 7765975 | -1.05% |
| 14 Aug 2024 | 220.28 | 224.99 | 225.00 | 213.20 | 7639592 | -1.16% |
| 13 Aug 2024 | 222.87 | 227.40 | 237.66 | 220.44 | 11534194 | -1.41% |
| 12 Aug 2024 | 226.06 | 231.00 | 232.70 | 225.00 | 10461561 | -1.72% |
| 09 Aug 2024 | 230.02 | 213.00 | 232.01 | 209.70 | 18906610 | 10.48% |
| 08 Aug 2024 | 208.20 | 215.82 | 218.80 | 207.00 | 6583869 | -2.73% |
| 07 Aug 2024 | 214.05 | 194.10 | 216.30 | 192.99 | 10272546 | 11.55% |
| 06 Aug 2024 | 191.89 | 200.10 | 205.28 | 190.10 | 6593925 | -1.76% |
| 05 Aug 2024 | 195.33 | 208.00 | 212.63 | 193.50 | 10633749 | -9.45% |
| 02 Aug 2024 | 215.72 | 210.00 | 219.45 | 209.63 | 8524605 | 0.60% |
| 01 Aug 2024 | 214.44 | 209.18 | 224.79 | 207.49 | 16900302 | 3.51% |
| 31 Jul 2024 | 207.17 | 203.45 | 209.80 | 199.29 | 7555013 | 2.94% |
| 30 Jul 2024 | 201.26 | 200.10 | 205.60 | 196.60 | 4992829 | 0.95% |
| 29 Jul 2024 | 199.37 | 192.99 | 200.70 | 191.74 | 7740488 | 4.73% |
| 26 Jul 2024 | 190.36 | 194.00 | 195.88 | 190.00 | 2448322 | -0.74% |
| 25 Jul 2024 | 191.78 | 182.00 | 194.30 | 179.25 | 4506327 | 4.01% |
| 24 Jul 2024 | 184.39 | 176.00 | 186.99 | 174.60 | 3227069 | 5.26% |
| 23 Jul 2024 | 175.17 | 179.49 | 179.49 | 169.51 | 2517241 | -1.46% |
| 22 Jul 2024 | 177.76 | 181.00 | 181.00 | 176.36 | 2040413 | -2.19% |
| 19 Jul 2024 | 181.74 | 189.30 | 189.30 | 181.05 | 2197896 | -3.33% |
| 18 Jul 2024 | 188.00 | 189.58 | 191.75 | 186.00 | 2127735 | -0.83% |
| 16 Jul 2024 | 189.58 | 193.10 | 195.46 | 189.05 | 1916423 | -2.47% |
| 15 Jul 2024 | 194.39 | 190.20 | 196.00 | 187.93 | 4279101 | 1.99% |
| 12 Jul 2024 | 190.60 | 192.85 | 193.55 | 187.00 | 2519326 | -0.69% |
| 11 Jul 2024 | 191.92 | 190.90 | 194.71 | 190.79 | 2748761 | 1.54% |
| 10 Jul 2024 | 189.00 | 197.40 | 197.50 | 186.90 | 3595272 | -3.86% |
| 09 Jul 2024 | 196.58 | 200.95 | 201.40 | 195.61 | 1882558 | -1.67% |
| 08 Jul 2024 | 199.91 | 201.00 | 203.00 | 196.11 | 5156874 | 0.39% |
| 05 Jul 2024 | 199.14 | 187.90 | 206.80 | 185.14 | 11536346 | 6.51% |
| 04 Jul 2024 | 186.96 | 186.90 | 190.70 | 185.94 | 2977663 | 0.66% |
| 03 Jul 2024 | 185.74 | 188.90 | 189.68 | 185.00 | 2710041 | -0.97% |
| 02 Jul 2024 | 187.55 | 191.07 | 192.00 | 187.00 | 2972657 | -0.73% |
| 01 Jul 2024 | 188.93 | 190.00 | 194.85 | 186.02 | 7038002 | -5.50% |
| 28 Jun 2024 | 199.93 | 200.00 | 207.40 | 198.40 | 3355098 | 1.13% |
| 27 Jun 2024 | 197.69 | 205.55 | 208.40 | 194.90 | 4249020 | -3.76% |
| 26 Jun 2024 | 205.41 | 209.24 | 211.69 | 203.60 | 2302946 | -1.43% |
| 25 Jun 2024 | 208.40 | 213.50 | 215.45 | 206.35 | 3262637 | -2.33% |
| 24 Jun 2024 | 213.37 | 214.95 | 219.40 | 212.25 | 3617039 | -0.67% |
| 21 Jun 2024 | 214.80 | 211.21 | 218.90 | 209.98 | 8797504 | 0.73% |
| 20 Jun 2024 | 213.25 | 208.41 | 214.80 | 207.49 | 5001212 | 1.63% |
| 19 Jun 2024 | 209.82 | 212.00 | 216.00 | 203.56 | 7890324 | -0.57% |
| 18 Jun 2024 | 211.03 | 210.90 | 213.30 | 207.60 | 5750817 | 0.98% |
| 14 Jun 2024 | 208.98 | 204.45 | 214.00 | 201.10 | 14297358 | 2.87% |
| 13 Jun 2024 | 203.15 | 194.00 | 204.70 | 192.00 | 12730373 | 6.75% |
| 12 Jun 2024 | 190.30 | 190.20 | 196.49 | 187.20 | 10187557 | 0.53% |
| 11 Jun 2024 | 189.30 | 188.50 | 192.29 | 186.30 | 8021216 | 2.03% |
| 10 Jun 2024 | 185.54 | 175.00 | 192.07 | 173.75 | 15850843 | 10.57% |
| 07 Jun 2024 | 167.80 | 159.90 | 169.15 | 158.60 | 4611123 | 6.44% |
| 06 Jun 2024 | 157.65 | 155.95 | 162.00 | 152.00 | 2891532 | 5.14% |
| 05 Jun 2024 | 149.95 | 158.95 | 158.95 | 144.45 | 4300375 | -3.85% |
| 04 Jun 2024 | 155.95 | 172.50 | 172.50 | 155.95 | 3670554 | -9.99% |
| 03 Jun 2024 | 173.25 | 179.00 | 179.95 | 165.00 | 2948747 | 4.15% |
| 31 May 2024 | 166.35 | 169.15 | 169.80 | 162.80 | 1934832 | -0.45% |
| 30 May 2024 | 167.10 | 170.50 | 171.75 | 166.50 | 1159365 | -1.99% |
| 29 May 2024 | 170.50 | 168.00 | 172.95 | 167.40 | 1471035 | 0.95% |
| 28 May 2024 | 168.90 | 171.50 | 173.80 | 167.75 | 2533070 | -0.65% |
| 27 May 2024 | 170.00 | 171.80 | 174.65 | 169.00 | 2277701 | -0.67% |
| 24 May 2024 | 171.15 | 166.70 | 177.70 | 165.10 | 4505438 | 3.07% |
| 23 May 2024 | 166.05 | 168.00 | 169.30 | 165.00 | 1716460 | -0.78% |
| 22 May 2024 | 167.35 | 167.95 | 171.65 | 163.00 | 2262465 | -0.30% |
| 21 May 2024 | 167.85 | 171.00 | 173.15 | 167.00 | 1759162 | -1.90% |
| 18 May 2024 | 171.10 | 170.00 | 172.50 | 169.70 | 329805 | 0.59% |
| 17 May 2024 | 170.10 | 172.95 | 173.60 | 169.10 | 1290797 | -1.31% |
| 16 May 2024 | 172.35 | 172.50 | 174.80 | 171.20 | 2038500 | 0.44% |
| 15 May 2024 | 171.60 | 172.50 | 174.70 | 170.60 | 2020823 | 0.09% |
| 14 May 2024 | 171.45 | 165.90 | 172.90 | 164.25 | 3280743 | 4.10% |
| 13 May 2024 | 164.70 | 163.50 | 166.40 | 157.95 | 4259464 | 1.07% |
| 10 May 2024 | 162.95 | 162.50 | 165.40 | 157.45 | 2355315 | 1.09% |
| 09 May 2024 | 161.20 | 166.00 | 168.70 | 160.00 | 3162156 | -3.36% |
| 08 May 2024 | 166.80 | 171.00 | 171.55 | 165.40 | 2524058 | -2.31% |
| 07 May 2024 | 170.75 | 167.40 | 177.65 | 166.80 | 5029323 | 2.52% |
| 06 May 2024 | 166.55 | 178.40 | 179.55 | 165.50 | 4516990 | -5.48% |
| 03 May 2024 | 176.20 | 176.90 | 179.40 | 170.50 | 3397162 | 0.43% |
| 02 May 2024 | 175.45 | 179.75 | 179.90 | 174.20 | 2503944 | -1.38% |
| 30 Apr 2024 | 177.90 | 187.00 | 190.35 | 176.30 | 4020285 | -4.25% |
| 29 Apr 2024 | 185.80 | 193.25 | 194.00 | 185.00 | 2202459 | -2.67% |
| 26 Apr 2024 | 190.90 | 194.70 | 195.00 | 190.15 | 1928007 | -0.91% |
| 25 Apr 2024 | 192.65 | 190.00 | 196.75 | 189.45 | 2893721 | 0.50% |
| 24 Apr 2024 | 191.70 | 194.65 | 197.90 | 189.10 | 4080861 | -0.65% |
| 23 Apr 2024 | 192.95 | 197.40 | 198.65 | 191.50 | 2318679 | -1.18% |
| 22 Apr 2024 | 195.25 | 198.00 | 199.55 | 192.80 | 3930990 | 3.44% |
| 19 Apr 2024 | 188.75 | 192.70 | 192.95 | 185.20 | 3422493 | -3.06% |
| 18 Apr 2024 | 194.70 | 197.70 | 200.50 | 193.00 | 3209227 | 0.26% |
| 16 Apr 2024 | 194.20 | 197.90 | 204.00 | 192.30 | 5149489 | -2.88% |
| 15 Apr 2024 | 199.95 | 195.00 | 206.00 | 189.40 | 13182706 | 1.11% |
| 12 Apr 2024 | 197.75 | 182.10 | 208.70 | 182.10 | 42171052 | -13.12% |
| 10 Apr 2024 | 227.60 | 286.65 | 287.30 | 227.60 | 16899750 | -20.00% |
| 09 Apr 2024 | 284.50 | 287.95 | 293.05 | 279.30 | 2263735 | -1.08% |
| 08 Apr 2024 | 287.60 | 301.00 | 302.70 | 287.00 | 3536629 | -3.78% |
| 05 Apr 2024 | 298.90 | 290.10 | 301.70 | 285.15 | 5986099 | 1.32% |
| 04 Apr 2024 | 295.00 | 294.30 | 308.00 | 292.30 | 9110520 | 1.10% |
| 03 Apr 2024 | 291.80 | 289.50 | 298.50 | 286.10 | 6516978 | 0.69% |
| 02 Apr 2024 | 289.80 | 269.55 | 294.00 | 265.35 | 7851463 | 7.87% |
| 01 Apr 2024 | 268.65 | 274.25 | 277.60 | 266.95 | 4248823 | -0.85% |
| 28 Mar 2024 | 270.95 | 269.00 | 274.50 | 266.25 | 2272474 | 1.50% |
| 27 Mar 2024 | 266.95 | 275.70 | 278.00 | 264.50 | 3482355 | -2.47% |
| 26 Mar 2024 | 273.70 | 276.90 | 287.70 | 271.50 | 6041226 | -1.32% |
| 22 Mar 2024 | 277.35 | 277.00 | 286.65 | 272.80 | 13000530 | 2.27% |
| 21 Mar 2024 | 271.20 | 254.90 | 275.85 | 251.50 | 14877201 | 8.78% |
| 20 Mar 2024 | 249.30 | 242.00 | 253.40 | 237.35 | 12052192 | 3.96% |
| 19 Mar 2024 | 239.80 | 251.75 | 256.60 | 236.20 | 8759619 | -6.31% |
| 18 Mar 2024 | 255.95 | 240.70 | 263.95 | 236.35 | 23868902 | 7.77% |
| 15 Mar 2024 | 237.50 | 212.00 | 243.70 | 206.25 | 11627633 | 10.85% |
| 14 Mar 2024 | 214.25 | 191.00 | 216.50 | 187.35 | 5701903 | 14.63% |
| 13 Mar 2024 | 186.90 | 218.50 | 220.60 | 181.60 | 6051584 | -14.09% |
| 12 Mar 2024 | 217.55 | 225.90 | 230.95 | 212.20 | 3691556 | -2.73% |
| 11 Mar 2024 | 223.65 | 222.65 | 231.55 | 221.00 | 2615747 | 1.11% |
| 07 Mar 2024 | 221.20 | 218.00 | 224.90 | 215.90 | 2304713 | 1.31% |
| 06 Mar 2024 | 218.35 | 226.00 | 226.85 | 214.05 | 2921978 | -3.68% |
| 05 Mar 2024 | 226.70 | 228.60 | 230.20 | 225.20 | 1393751 | -0.90% |
| 04 Mar 2024 | 228.75 | 226.00 | 233.80 | 223.10 | 2169830 | 1.19% |
| 02 Mar 2024 | 226.05 | 223.35 | 227.70 | 221.90 | 462536 | 1.25% |
| 01 Mar 2024 | 223.25 | 221.45 | 226.80 | 220.70 | 1896361 | 1.06% |
| 29 Feb 2024 | 220.90 | 212.00 | 223.35 | 209.80 | 4001150 | 4.15% |
| 28 Feb 2024 | 212.10 | 222.00 | 222.00 | 209.55 | 3714038 | -3.83% |
| 27 Feb 2024 | 220.55 | 228.00 | 230.40 | 219.15 | 1876036 | -3.50% |
| 26 Feb 2024 | 228.55 | 228.40 | 236.80 | 227.50 | 2539848 | 0.02% |
| 23 Feb 2024 | 228.50 | 230.40 | 238.70 | 227.20 | 3307602 | -0.41% |
| 22 Feb 2024 | 229.45 | 234.00 | 234.00 | 225.95 | 2215603 | -1.52% |
| 21 Feb 2024 | 233.00 | 243.30 | 245.25 | 231.15 | 3182462 | -3.40% |
| 20 Feb 2024 | 241.20 | 244.00 | 247.95 | 236.75 | 3830545 | -0.68% |
| 19 Feb 2024 | 242.85 | 229.90 | 251.70 | 225.30 | 9256160 | 7.81% |
| 16 Feb 2024 | 225.25 | 232.00 | 235.50 | 224.55 | 2330496 | -3.88% |
| 15 Feb 2024 | 234.35 | 233.85 | 242.50 | 228.00 | 5707274 | 2.27% |
| 14 Feb 2024 | 229.15 | 208.10 | 239.00 | 207.15 | 11078807 | 9.04% |
| 13 Feb 2024 | 210.15 | 201.25 | 213.80 | 194.00 | 4079730 | 3.91% |
| 12 Feb 2024 | 202.25 | 210.00 | 215.05 | 200.20 | 2864504 | -5.05% |
| 09 Feb 2024 | 213.00 | 215.00 | 215.90 | 205.45 | 2218438 | -0.21% |
| 08 Feb 2024 | 213.45 | 217.45 | 222.30 | 211.00 | 3543816 | -1.39% |
| 07 Feb 2024 | 216.45 | 223.00 | 223.55 | 214.60 | 3399781 | 0.70% |
| 06 Feb 2024 | 214.95 | 215.10 | 216.00 | 212.10 | 1274550 | 0.21% |
| 05 Feb 2024 | 214.50 | 221.95 | 222.20 | 213.50 | 1621173 | -3.36% |
| 02 Feb 2024 | 221.95 | 225.90 | 226.15 | 219.70 | 1664169 | -1.18% |
| 01 Feb 2024 | 224.60 | 233.45 | 233.45 | 223.65 | 1421430 | -2.79% |
| 31 Jan 2024 | 231.05 | 230.00 | 235.00 | 229.90 | 1738443 | -0.22% |
| 30 Jan 2024 | 231.55 | 230.25 | 235.95 | 226.50 | 3034343 | 1.58% |
| 29 Jan 2024 | 227.95 | 219.95 | 233.90 | 219.00 | 4470833 | 5.90% |
| 25 Jan 2024 | 215.25 | 213.65 | 217.90 | 212.45 | 1654540 | 0.87% |
| 24 Jan 2024 | 213.40 | 208.35 | 215.00 | 205.10 | 1657104 | 2.42% |
| 23 Jan 2024 | 208.35 | 222.65 | 223.85 | 206.85 | 2266229 | -6.30% |
| 20 Jan 2024 | 222.35 | 217.95 | 226.90 | 216.55 | 1862826 | 2.58% |
| 19 Jan 2024 | 216.75 | 220.85 | 221.85 | 214.60 | 1728119 | -0.98% |
| 18 Jan 2024 | 218.90 | 217.10 | 222.00 | 210.25 | 2874907 | 0.74% |
| 17 Jan 2024 | 217.30 | 218.40 | 224.00 | 214.90 | 2533215 | -2.07% |
| 16 Jan 2024 | 221.90 | 232.00 | 235.95 | 218.75 | 3336614 | -4.62% |
| 15 Jan 2024 | 232.65 | 239.90 | 239.90 | 229.50 | 2407923 | -2.43% |
| 12 Jan 2024 | 238.45 | 241.80 | 242.30 | 236.50 | 2587357 | -0.60% |
| 11 Jan 2024 | 239.90 | 241.50 | 245.95 | 237.80 | 3326599 | 1.03% |
| 10 Jan 2024 | 237.45 | 240.35 | 242.95 | 233.55 | 3617741 | 0.25% |
| 09 Jan 2024 | 236.85 | 243.50 | 248.45 | 235.35 | 4104065 | -1.72% |
| 08 Jan 2024 | 241.00 | 231.00 | 247.00 | 229.30 | 8677503 | 4.97% |
| 05 Jan 2024 | 229.60 | 233.00 | 235.00 | 227.00 | 5627466 | -0.84% |
| 04 Jan 2024 | 231.55 | 218.00 | 234.60 | 217.20 | 9664953 | 7.62% |
| 03 Jan 2024 | 215.15 | 207.95 | 228.50 | 206.20 | 8927543 | 3.46% |
| 02 Jan 2024 | 207.95 | 212.45 | 213.40 | 203.25 | 2939918 | -1.82% |
| 01 Jan 2024 | 211.80 | 211.00 | 216.30 | 209.80 | 4870790 | 0.95% |
| 29 Dec 2023 | 209.80 | 190.50 | 209.85 | 190.50 | 8029326 | 9.96% |
| 28 Dec 2023 | 190.80 | 196.00 | 196.00 | 190.10 | 1252849 | -2.00% |
| 27 Dec 2023 | 194.70 | 197.95 | 200.90 | 193.90 | 1487132 | -1.04% |
| 26 Dec 2023 | 196.75 | 195.70 | 199.95 | 191.65 | 1994187 | 1.92% |
| 22 Dec 2023 | 193.05 | 196.40 | 198.00 | 190.00 | 1516429 | -0.18% |
| 21 Dec 2023 | 193.40 | 189.00 | 194.80 | 185.55 | 3266166 | 1.36% |
| 20 Dec 2023 | 190.80 | 210.70 | 211.95 | 189.25 | 3654955 | -8.99% |
| 19 Dec 2023 | 209.65 | 214.30 | 217.20 | 208.55 | 1732170 | -1.78% |
| 18 Dec 2023 | 213.45 | 210.00 | 217.60 | 208.80 | 2018455 | 1.76% |
| 15 Dec 2023 | 209.75 | 214.50 | 217.75 | 207.50 | 2171676 | -2.26% |
| 14 Dec 2023 | 214.60 | 217.00 | 218.80 | 212.80 | 1768225 | -0.56% |
| 13 Dec 2023 | 215.80 | 211.95 | 217.90 | 211.95 | 1861892 | 1.96% |
| 12 Dec 2023 | 211.65 | 219.25 | 220.90 | 210.00 | 2679626 | -3.22% |
| 11 Dec 2023 | 218.70 | 216.40 | 224.95 | 215.20 | 2850295 | 1.84% |
| 08 Dec 2023 | 214.75 | 221.00 | 225.45 | 210.05 | 4351456 | -2.61% |
| 07 Dec 2023 | 220.50 | 217.40 | 232.00 | 208.25 | 9648348 | 3.81% |
| 06 Dec 2023 | 212.40 | 205.00 | 212.40 | 203.65 | 4262296 | 4.99% |
| 05 Dec 2023 | 202.30 | 193.00 | 202.30 | 190.15 | 6228137 | 4.98% |
| 04 Dec 2023 | 192.70 | 197.95 | 198.70 | 192.15 | 2270086 | -0.70% |
| 01 Dec 2023 | 194.05 | 192.05 | 196.40 | 191.00 | 3613619 | 2.27% |
| 30 Nov 2023 | 189.75 | 186.50 | 192.40 | 181.25 | 4124262 | 1.61% |
| 29 Nov 2023 | 186.75 | 178.70 | 186.75 | 177.90 | 2158403 | 4.97% |
| 28 Nov 2023 | 177.90 | 172.75 | 182.05 | 172.35 | 1941844 | 2.57% |
| 24 Nov 2023 | 173.45 | 175.00 | 176.80 | 171.70 | 842250 | -0.46% |
| 23 Nov 2023 | 174.25 | 175.00 | 178.60 | 173.85 | 1120005 | -0.34% |
| 22 Nov 2023 | 174.85 | 179.90 | 180.00 | 172.80 | 1299365 | -2.62% |
| 21 Nov 2023 | 179.55 | 183.50 | 184.20 | 179.00 | 656054 | -1.75% |
| 20 Nov 2023 | 182.75 | 187.40 | 187.40 | 182.10 | 846969 | -1.75% |
| 17 Nov 2023 | 186.00 | 181.25 | 190.30 | 181.25 | 3928483 | 2.09% |
| 16 Nov 2023 | 182.20 | 182.60 | 186.65 | 181.10 | 1419754 | 0.25% |
| 15 Nov 2023 | 181.75 | 183.20 | 184.90 | 180.35 | 1402167 | 0.33% |
| 13 Nov 2023 | 181.15 | 178.25 | 183.60 | 177.55 | 1682042 | 1.51% |
| 12 Nov 2023 | 178.45 | 179.20 | 179.90 | 177.80 | 225750 | 0.65% |
| 10 Nov 2023 | 177.30 | 176.00 | 180.00 | 175.25 | 897958 | -0.45% |
| 09 Nov 2023 | 178.10 | 179.90 | 184.35 | 177.30 | 1586733 | -0.56% |
| 08 Nov 2023 | 179.10 | 185.50 | 185.85 | 177.10 | 1789042 | -3.48% |
| 07 Nov 2023 | 185.55 | 184.45 | 187.00 | 181.20 | 1961112 | 1.20% |
| 06 Nov 2023 | 183.35 | 181.80 | 186.00 | 179.00 | 1351784 | 1.75% |
| 03 Nov 2023 | 180.20 | 177.00 | 181.50 | 172.85 | 1743275 | 1.84% |
| 02 Nov 2023 | 176.95 | 174.80 | 178.00 | 172.20 | 1092339 | 2.73% |
| 01 Nov 2023 | 172.25 | 169.25 | 174.75 | 169.25 | 731035 | 1.77% |
| 31 Oct 2023 | 169.25 | 168.75 | 171.00 | 165.50 | 473285 | 0.74% |
| 30 Oct 2023 | 168.00 | 163.10 | 169.80 | 160.95 | 604355 | 3.10% |
| 27 Oct 2023 | 162.95 | 159.00 | 164.70 | 159.00 | 558125 | 2.45% |
| 26 Oct 2023 | 159.05 | 159.90 | 159.90 | 154.75 | 1132945 | -2.00% |
| 25 Oct 2023 | 162.30 | 168.00 | 170.60 | 161.30 | 1303783 | -4.39% |
| 23 Oct 2023 | 169.75 | 178.65 | 179.70 | 169.75 | 678357 | -4.98% |
| 20 Oct 2023 | 178.65 | 173.95 | 181.30 | 172.40 | 1233535 | 2.17% |
| 19 Oct 2023 | 174.85 | 168.55 | 175.50 | 166.50 | 805054 | 3.34% |
| 18 Oct 2023 | 169.20 | 173.00 | 173.80 | 167.75 | 743977 | -1.83% |
| 17 Oct 2023 | 172.35 | 172.80 | 173.25 | 170.00 | 616338 | 0.94% |
| 16 Oct 2023 | 170.75 | 168.05 | 171.85 | 166.00 | 458858 | 1.67% |
| 13 Oct 2023 | 167.95 | 168.00 | 170.25 | 167.00 | 611475 | -0.83% |
| 12 Oct 2023 | 169.35 | 170.20 | 171.75 | 168.90 | 395108 | -0.67% |
| 11 Oct 2023 | 170.50 | 171.90 | 173.20 | 170.00 | 896546 | -0.20% |
| 10 Oct 2023 | 170.85 | 170.65 | 173.00 | 169.00 | 559703 | -0.23% |
| 09 Oct 2023 | 171.25 | 171.65 | 172.40 | 166.05 | 666861 | -0.23% |
| 06 Oct 2023 | 171.65 | 172.50 | 174.00 | 170.70 | 228832 | -0.32% |
| 05 Oct 2023 | 172.20 | 172.50 | 173.90 | 167.65 | 931663 | 1.06% |
| 04 Oct 2023 | 170.40 | 173.10 | 175.00 | 168.15 | 443026 | -2.27% |
| 03 Oct 2023 | 174.35 | 174.90 | 176.80 | 173.00 | 547212 | 0.61% |
| 29 Sep 2023 | 173.30 | 172.80 | 175.00 | 172.15 | 280132 | 1.40% |
| 28 Sep 2023 | 170.90 | 172.65 | 176.00 | 170.45 | 714012 | -1.01% |
| 27 Sep 2023 | 172.65 | 171.00 | 176.00 | 171.00 | 487299 | 0.96% |
| 26 Sep 2023 | 171.00 | 173.00 | 175.70 | 169.10 | 558182 | -1.47% |
| 25 Sep 2023 | 173.55 | 176.00 | 177.25 | 172.10 | 349052 | -1.25% |
| 22 Sep 2023 | 175.75 | 174.10 | 178.00 | 173.10 | 876804 | 0.34% |
| 21 Sep 2023 | 175.15 | 174.70 | 178.00 | 174.20 | 472725 | 0.83% |
| 20 Sep 2023 | 173.70 | 177.80 | 179.90 | 172.50 | 699500 | -2.33% |
| 18 Sep 2023 | 177.85 | 183.00 | 184.40 | 176.00 | 1012877 | -3.21% |
| 15 Sep 2023 | 183.75 | 176.00 | 184.05 | 172.50 | 2380175 | 4.82% |
| 14 Sep 2023 | 175.30 | 173.95 | 180.25 | 173.95 | 684115 | 1.53% |
| 13 Sep 2023 | 172.65 | 172.85 | 178.90 | 165.60 | 1684531 | -0.60% |
| 12 Sep 2023 | 173.70 | 184.70 | 184.90 | 173.70 | 889075 | -5.00% |
| 11 Sep 2023 | 182.85 | 188.25 | 189.00 | 182.10 | 521841 | -1.96% |
| 08 Sep 2023 | 186.50 | 191.80 | 192.25 | 185.50 | 700187 | -1.74% |
| 07 Sep 2023 | 189.80 | 191.00 | 193.05 | 187.25 | 807043 | -0.32% |
| 06 Sep 2023 | 190.40 | 192.85 | 196.20 | 188.50 | 1343663 | -0.21% |
| 05 Sep 2023 | 190.80 | 194.00 | 194.00 | 188.00 | 959876 | -1.09% |
| 04 Sep 2023 | 192.90 | 187.90 | 195.50 | 181.50 | 1545483 | 3.21% |
| 01 Sep 2023 | 186.90 | 187.90 | 189.10 | 185.20 | 784303 | 0.08% |
| 31 Aug 2023 | 186.75 | 189.85 | 190.40 | 182.15 | 1061013 | -0.69% |
| 30 Aug 2023 | 188.05 | 189.00 | 190.40 | 185.40 | 1215406 | 1.92% |
| 29 Aug 2023 | 184.50 | 178.40 | 185.25 | 175.25 | 1399396 | 3.71% |
| 28 Aug 2023 | 177.90 | 177.15 | 180.80 | 172.20 | 783221 | 0.37% |
| 25 Aug 2023 | 177.25 | 178.00 | 182.40 | 172.55 | 1091357 | -0.03% |
| 24 Aug 2023 | 177.30 | 183.00 | 186.90 | 173.10 | 1973701 | -0.92% |
| 23 Aug 2023 | 178.95 | 174.50 | 178.95 | 173.00 | 2380033 | 4.99% |
| 22 Aug 2023 | 170.45 | 164.00 | 170.45 | 162.35 | 1399967 | 4.99% |
| 21 Aug 2023 | 162.35 | 162.40 | 163.55 | 160.75 | 990768 | 1.09% |
| 18 Aug 2023 | 160.60 | 158.50 | 162.90 | 155.65 | 1110326 | 1.61% |
| 17 Aug 2023 | 158.05 | 163.90 | 165.25 | 156.00 | 1262642 | -3.04% |
| 16 Aug 2023 | 163.00 | 158.60 | 169.80 | 158.60 | 3423850 | -2.37% |
| 14 Aug 2023 | 166.95 | 172.15 | 173.50 | 158.55 | 5558047 | -1.79% |
| 11 Aug 2023 | 170.00 | 176.85 | 180.00 | 166.75 | 7128853 | -3.33% |
| 10 Aug 2023 | 175.85 | 192.50 | 194.00 | 172.50 | 6112980 | -8.15% |
| 09 Aug 2023 | 191.45 | 192.50 | 196.10 | 186.00 | 5273173 | -1.67% |
| 08 Aug 2023 | 194.70 | 210.40 | 210.40 | 192.90 | 5459480 | -7.31% |
| 07 Aug 2023 | 210.05 | 201.95 | 215.50 | 201.95 | 14483972 | 5.47% |
| 04 Aug 2023 | 199.15 | 189.00 | 201.40 | 188.15 | 11508329 | 6.47% |
| 03 Aug 2023 | 187.05 | 182.00 | 188.55 | 178.00 | 6903355 | 3.23% |
| 02 Aug 2023 | 181.20 | 182.75 | 186.25 | 175.50 | 5858830 | -1.41% |
| 01 Aug 2023 | 183.80 | 187.00 | 188.55 | 180.50 | 4465638 | -2.67% |
| 31 Jul 2023 | 188.85 | 184.65 | 190.90 | 183.10 | 5919563 | 2.16% |
| 28 Jul 2023 | 184.85 | 180.00 | 186.30 | 176.65 | 8727529 | 3.50% |
| 27 Jul 2023 | 178.60 | 172.25 | 181.00 | 172.10 | 7958641 | 4.47% |
| 26 Jul 2023 | 170.95 | 176.05 | 178.30 | 168.90 | 5082488 | -2.43% |
| 25 Jul 2023 | 175.20 | 163.70 | 176.40 | 160.90 | 10417687 | 7.75% |
| 24 Jul 2023 | 162.60 | 164.30 | 168.15 | 161.60 | 4916533 | -0.28% |
| 21 Jul 2023 | 163.05 | 161.75 | 170.40 | 159.10 | 14936694 | 0.40% |
| 20 Jul 2023 | 162.40 | 156.00 | 168.00 | 155.65 | 20549015 | 4.88% |
| 19 Jul 2023 | 154.85 | 142.40 | 157.20 | 140.05 | 20736740 | 9.28% |
| 18 Jul 2023 | 141.70 | 135.50 | 147.25 | 135.40 | 11131931 | 4.96% |
| 17 Jul 2023 | 135.00 | 137.00 | 137.25 | 134.75 | 1335796 | -0.84% |
| 14 Jul 2023 | 136.15 | 136.50 | 137.10 | 135.35 | 979555 | -0.22% |
| 13 Jul 2023 | 136.45 | 138.35 | 139.05 | 135.25 | 1488533 | -0.80% |
| 12 Jul 2023 | 137.55 | 137.80 | 139.90 | 136.80 | 1804658 | 0.55% |
| 11 Jul 2023 | 136.80 | 136.80 | 141.40 | 136.25 | 2428051 | 0.85% |
| 10 Jul 2023 | 135.65 | 139.00 | 139.30 | 135.05 | 1026548 | -2.13% |
| 07 Jul 2023 | 138.60 | 139.00 | 140.50 | 136.75 | 1947768 | -0.11% |
| 06 Jul 2023 | 138.75 | 138.90 | 141.40 | 137.95 | 2518600 | 0.18% |
| 05 Jul 2023 | 138.50 | 137.85 | 144.40 | 137.25 | 4172153 | 1.02% |
| 04 Jul 2023 | 137.10 | 140.50 | 141.00 | 136.70 | 1898039 | -1.83% |
| 03 Jul 2023 | 139.65 | 139.35 | 141.60 | 137.50 | 1737640 | 1.01% |
| 30 Jun 2023 | 138.25 | 140.20 | 140.80 | 138.00 | 902086 | -0.50% |
| 28 Jun 2023 | 138.95 | 142.60 | 143.50 | 138.00 | 1382211 | -1.63% |
| 27 Jun 2023 | 141.25 | 141.40 | 143.25 | 140.05 | 1806735 | 0.75% |
| 26 Jun 2023 | 140.20 | 144.20 | 144.50 | 138.85 | 2027061 | -2.13% |
| 23 Jun 2023 | 143.25 | 145.60 | 145.60 | 142.45 | 1338543 | -1.31% |
| 22 Jun 2023 | 145.15 | 148.45 | 151.30 | 143.50 | 1984324 | -1.76% |
| 21 Jun 2023 | 147.75 | 147.20 | 149.75 | 145.55 | 2290641 | 0.85% |
| 20 Jun 2023 | 146.50 | 151.85 | 152.20 | 145.35 | 3101771 | -2.82% |
| 19 Jun 2023 | 150.75 | 153.50 | 158.00 | 150.00 | 7330638 | -0.53% |
| 16 Jun 2023 | 151.55 | 150.75 | 155.25 | 150.70 | 5272556 | 1.41% |
| 15 Jun 2023 | 149.45 | 149.85 | 153.20 | 148.20 | 4482962 | -0.33% |
| 14 Jun 2023 | 149.95 | 144.70 | 152.50 | 143.05 | 9256186 | 4.24% |
| 13 Jun 2023 | 143.85 | 140.65 | 146.30 | 140.25 | 4669256 | 3.19% |
| 12 Jun 2023 | 139.40 | 137.70 | 141.85 | 136.90 | 3495796 | 1.60% |
| 09 Jun 2023 | 137.20 | 138.15 | 138.75 | 135.80 | 1285143 | 0.11% |
| 08 Jun 2023 | 137.05 | 136.30 | 143.20 | 136.10 | 3658660 | 0.74% |
| 07 Jun 2023 | 136.05 | 133.55 | 139.00 | 132.35 | 4038980 | 2.68% |
| 06 Jun 2023 | 132.50 | 133.70 | 134.10 | 131.50 | 1338181 | -0.23% |
| 05 Jun 2023 | 132.80 | 135.80 | 136.45 | 132.20 | 1402403 | -1.34% |
| 02 Jun 2023 | 134.60 | 134.95 | 138.55 | 134.00 | 1632751 | 0.49% |
| 01 Jun 2023 | 133.95 | 134.60 | 137.20 | 133.50 | 1287812 | -0.56% |
| 31 May 2023 | 134.70 | 134.35 | 137.50 | 132.25 | 3097207 | -2.81% |
| 30 May 2023 | 138.60 | 139.85 | 141.20 | 138.00 | 1077704 | -0.75% |
| 29 May 2023 | 139.65 | 138.70 | 140.90 | 138.15 | 1314674 | 1.20% |
| 26 May 2023 | 138.00 | 139.60 | 142.10 | 137.20 | 2135801 | -0.65% |
| 25 May 2023 | 138.90 | 139.35 | 145.40 | 137.70 | 4042738 | 0.22% |
| 24 May 2023 | 138.60 | 139.40 | 144.00 | 137.50 | 2155057 | -0.75% |
| 23 May 2023 | 139.65 | 134.75 | 145.80 | 133.60 | 5899807 | 3.71% |
| 22 May 2023 | 134.65 | 138.30 | 138.75 | 133.85 | 1175031 | -2.04% |
| 19 May 2023 | 137.45 | 137.00 | 140.40 | 131.40 | 3966670 | 1.14% |
| 18 May 2023 | 135.90 | 138.35 | 140.50 | 135.00 | 2062718 | -0.88% |
| 17 May 2023 | 137.10 | 141.00 | 142.45 | 136.40 | 1348528 | -2.70% |
| 16 May 2023 | 140.90 | 143.50 | 147.10 | 140.55 | 1866964 | -2.25% |
| 15 May 2023 | 144.15 | 146.65 | 147.40 | 143.50 | 851364 | -1.67% |
| 12 May 2023 | 146.60 | 147.85 | 150.30 | 146.05 | 1121430 | -0.85% |
| 11 May 2023 | 147.85 | 148.90 | 149.95 | 146.50 | 1333676 | -0.64% |
| 10 May 2023 | 148.80 | 150.95 | 151.70 | 147.75 | 839843 | -1.00% |
| 09 May 2023 | 150.30 | 151.10 | 153.40 | 148.45 | 1732308 | -1.41% |
| 08 May 2023 | 152.45 | 155.10 | 156.00 | 151.10 | 1162009 | -0.75% |
| 05 May 2023 | 153.60 | 153.80 | 157.50 | 152.15 | 1737610 | -0.61% |
| 04 May 2023 | 154.55 | 154.40 | 157.80 | 153.60 | 1638221 | 0.52% |
| 03 May 2023 | 153.75 | 154.00 | 156.80 | 150.85 | 1730231 | -0.77% |
| 02 May 2023 | 154.95 | 158.95 | 159.45 | 154.30 | 1262838 | -1.65% |
| 28 Apr 2023 | 157.55 | 161.70 | 163.10 | 155.90 | 1845188 | -1.96% |
| 27 Apr 2023 | 160.70 | 154.20 | 163.15 | 153.20 | 5213009 | 4.62% |
| 26 Apr 2023 | 153.60 | 157.80 | 158.65 | 153.10 | 1272409 | -2.72% |
| 25 Apr 2023 | 157.90 | 157.95 | 160.80 | 157.40 | 1778643 | 0.03% |
| 24 Apr 2023 | 157.85 | 160.80 | 161.40 | 156.75 | 1107065 | -0.94% |
| 21 Apr 2023 | 159.35 | 160.30 | 163.85 | 157.30 | 2658208 | -0.13% |
| 20 Apr 2023 | 159.55 | 160.30 | 161.45 | 158.65 | 1528868 | 0.22% |
| 19 Apr 2023 | 159.20 | 159.05 | 164.20 | 157.30 | 2806166 | -0.28% |
| 18 Apr 2023 | 159.65 | 161.35 | 163.00 | 158.25 | 1991071 | -1.45% |
| 17 Apr 2023 | 162.00 | 164.50 | 166.05 | 160.55 | 2627397 | -2.14% |
| 13 Apr 2023 | 165.55 | 155.00 | 168.85 | 154.45 | 6242789 | 6.33% |
| 12 Apr 2023 | 155.70 | 157.90 | 159.70 | 155.05 | 2691319 | -1.05% |
| 11 Apr 2023 | 157.35 | 147.95 | 161.25 | 147.55 | 7879641 | 7.19% |
| 10 Apr 2023 | 146.80 | 151.90 | 152.80 | 146.05 | 1181455 | -3.04% |
| 06 Apr 2023 | 151.40 | 151.80 | 155.25 | 149.90 | 2207146 | 0.00% |
| 05 Apr 2023 | 151.40 | 146.95 | 154.20 | 145.55 | 2718242 | 3.42% |
| 03 Apr 2023 | 146.40 | 145.90 | 147.50 | 145.10 | 1067769 | 1.49% |
| 31 Mar 2023 | 144.25 | 142.85 | 145.65 | 142.60 | 2355256 | 1.91% |
| 29 Mar 2023 | 141.55 | 136.55 | 143.90 | 135.75 | 3519899 | 2.95% |
| 28 Mar 2023 | 137.50 | 142.45 | 142.95 | 136.50 | 1296373 | -3.31% |
| 27 Mar 2023 | 142.20 | 144.45 | 144.80 | 141.60 | 1050458 | -0.63% |
| 24 Mar 2023 | 143.10 | 148.30 | 149.35 | 142.40 | 1200721 | -3.44% |
| 23 Mar 2023 | 148.20 | 148.65 | 151.00 | 147.25 | 1360324 | -0.47% |
| 22 Mar 2023 | 148.90 | 147.60 | 150.40 | 146.45 | 1222728 | 1.40% |
| 21 Mar 2023 | 146.85 | 149.05 | 150.60 | 145.50 | 1645929 | -0.81% |
| 20 Mar 2023 | 148.05 | 149.00 | 154.70 | 144.85 | 4212014 | -0.40% |
| 17 Mar 2023 | 148.65 | 143.10 | 153.00 | 143.10 | 10471294 | 5.24% |
| 16 Mar 2023 | 141.25 | 146.50 | 146.50 | 140.65 | 1371398 | -3.72% |
| 15 Mar 2023 | 146.70 | 146.95 | 149.20 | 144.55 | 2242191 | 1.66% |
| 14 Mar 2023 | 144.30 | 140.10 | 145.80 | 135.75 | 2061427 | 3.33% |
| 13 Mar 2023 | 139.65 | 147.20 | 148.20 | 138.15 | 2048610 | -5.16% |
| 10 Mar 2023 | 147.25 | 144.75 | 149.40 | 142.65 | 3009122 | 0.61% |
| 09 Mar 2023 | 146.35 | 153.50 | 155.40 | 143.50 | 3536669 | -4.84% |
| 08 Mar 2023 | 153.80 | 140.80 | 154.85 | 138.95 | 5066114 | 9.23% |
| 06 Mar 2023 | 140.80 | 143.90 | 145.80 | 139.60 | 2036128 | -1.71% |
| 03 Mar 2023 | 143.25 | 136.80 | 144.60 | 135.50 | 3574241 | 5.49% |
| 02 Mar 2023 | 135.80 | 137.45 | 139.40 | 133.75 | 1795917 | 0.07% |
| 01 Mar 2023 | 135.70 | 133.20 | 137.00 | 131.30 | 2433488 | 3.83% |
| 28 Feb 2023 | 130.70 | 128.55 | 132.80 | 127.00 | 2195389 | 2.31% |
| 27 Feb 2023 | 127.75 | 126.95 | 136.50 | 126.00 | 5044701 | 0.63% |
| 24 Feb 2023 | 126.95 | 117.95 | 127.35 | 116.80 | 3497721 | 9.63% |
| 23 Feb 2023 | 115.80 | 119.00 | 119.00 | 114.60 | 1110598 | -2.32% |
| 22 Feb 2023 | 118.55 | 120.45 | 120.60 | 117.10 | 1551085 | -1.86% |
| 21 Feb 2023 | 120.80 | 124.20 | 124.55 | 120.00 | 763741 | -2.30% |
| 20 Feb 2023 | 123.65 | 127.50 | 127.70 | 122.65 | 1273097 | -2.68% |
| 17 Feb 2023 | 127.05 | 130.95 | 131.70 | 125.85 | 1158643 | -1.93% |
| 16 Feb 2023 | 129.55 | 129.75 | 131.65 | 128.10 | 657342 | 0.86% |
| 15 Feb 2023 | 128.45 | 123.90 | 128.90 | 122.50 | 1158813 | 4.18% |
| 14 Feb 2023 | 123.30 | 128.20 | 129.00 | 122.30 | 822493 | -3.33% |
| 13 Feb 2023 | 127.55 | 132.15 | 134.50 | 126.50 | 1077274 | -2.60% |
| 10 Feb 2023 | 130.95 | 127.20 | 132.00 | 126.65 | 858592 | 2.87% |
| 09 Feb 2023 | 127.30 | 124.45 | 129.30 | 123.60 | 1154412 | 3.04% |
| 08 Feb 2023 | 123.55 | 123.90 | 125.00 | 122.50 | 608664 | 0.24% |
| 07 Feb 2023 | 123.25 | 125.00 | 126.45 | 122.10 | 658418 | -0.96% |
| 06 Feb 2023 | 124.45 | 119.70 | 126.60 | 119.50 | 1205797 | 2.51% |
| 03 Feb 2023 | 121.40 | 121.00 | 124.60 | 115.35 | 1573613 | 0.08% |
| 02 Feb 2023 | 121.30 | 122.05 | 125.90 | 118.80 | 1155689 | -0.78% |
| 01 Feb 2023 | 122.25 | 127.00 | 130.70 | 120.35 | 1374551 | -2.28% |
| 31 Jan 2023 | 125.10 | 121.00 | 125.10 | 119.35 | 881510 | 4.99% |
| 30 Jan 2023 | 119.15 | 120.10 | 123.80 | 117.55 | 1210695 | -2.26% |
| 27 Jan 2023 | 121.90 | 128.05 | 130.40 | 121.75 | 1348564 | -4.88% |
| 25 Jan 2023 | 128.15 | 132.05 | 132.90 | 127.65 | 742820 | -2.99% |
| 24 Jan 2023 | 132.10 | 135.05 | 135.15 | 131.75 | 469018 | -1.20% |
| 23 Jan 2023 | 133.70 | 139.00 | 139.00 | 132.90 | 591735 | -1.87% |
| 20 Jan 2023 | 136.25 | 137.50 | 140.30 | 135.70 | 1399790 | -0.91% |
| 19 Jan 2023 | 137.50 | 139.25 | 142.75 | 137.00 | 749354 | -1.43% |
| 18 Jan 2023 | 139.50 | 141.90 | 142.85 | 139.00 | 718448 | -1.27% |
| 17 Jan 2023 | 141.30 | 141.60 | 145.00 | 140.25 | 1635698 | 1.47% |
| 16 Jan 2023 | 139.25 | 134.15 | 139.25 | 133.80 | 716375 | 4.98% |
| 13 Jan 2023 | 132.65 | 133.00 | 134.45 | 131.55 | 760923 | 0.26% |
| 12 Jan 2023 | 132.30 | 135.10 | 135.60 | 131.50 | 727931 | -1.49% |
| 11 Jan 2023 | 134.30 | 134.10 | 135.25 | 132.85 | 537859 | 0.98% |
| 10 Jan 2023 | 133.00 | 136.40 | 136.65 | 132.70 | 481501 | -1.52% |
| 09 Jan 2023 | 135.05 | 132.55 | 135.80 | 131.50 | 820578 | 3.73% |
| 06 Jan 2023 | 130.20 | 134.40 | 134.50 | 129.80 | 1128076 | -2.65% |
| 05 Jan 2023 | 133.75 | 137.80 | 137.90 | 131.95 | 1120318 | -1.98% |
| 04 Jan 2023 | 136.45 | 138.90 | 140.50 | 135.00 | 838291 | -1.55% |
| 03 Jan 2023 | 138.60 | 137.70 | 142.30 | 137.50 | 788896 | 0.54% |
| 02 Jan 2023 | 137.85 | 139.45 | 139.90 | 136.85 | 643832 | 0.11% |
| 30 Dec 2022 | 137.70 | 136.70 | 140.85 | 136.50 | 950381 | 1.40% |
| 29 Dec 2022 | 135.80 | 136.50 | 137.05 | 133.60 | 880834 | -0.51% |
| 28 Dec 2022 | 136.50 | 134.70 | 141.30 | 134.35 | 2098211 | 1.41% |
| 27 Dec 2022 | 134.60 | 129.10 | 134.60 | 127.40 | 1939011 | 4.99% |
| 26 Dec 2022 | 128.20 | 125.00 | 132.40 | 122.30 | 4057278 | -0.39% |
| 23 Dec 2022 | 128.70 | 131.10 | 133.00 | 128.70 | 1476930 | -4.98% |
| 22 Dec 2022 | 135.45 | 142.40 | 144.00 | 135.45 | 1971677 | -4.98% |
| 21 Dec 2022 | 142.55 | 150.55 | 150.80 | 142.35 | 1529900 | -4.84% |
| 20 Dec 2022 | 149.80 | 151.00 | 152.00 | 148.20 | 654972 | -0.56% |
| 19 Dec 2022 | 150.65 | 151.70 | 152.95 | 149.50 | 646768 | -0.30% |
| 16 Dec 2022 | 151.10 | 151.90 | 154.70 | 149.60 | 1931417 | 1.48% |
| 15 Dec 2022 | 148.90 | 154.00 | 155.70 | 148.85 | 2178314 | -4.95% |
| 14 Dec 2022 | 156.65 | 155.60 | 161.70 | 153.15 | 3110155 | -0.38% |
| 13 Dec 2022 | 157.25 | 164.00 | 164.00 | 156.75 | 1937271 | -2.81% |
| 12 Dec 2022 | 161.80 | 155.25 | 162.45 | 153.00 | 2971065 | 4.56% |
| 09 Dec 2022 | 154.75 | 155.30 | 160.70 | 154.10 | 1378551 | 0.45% |
| 08 Dec 2022 | 154.05 | 154.20 | 156.80 | 152.10 | 596748 | -0.10% |
| 07 Dec 2022 | 154.20 | 157.55 | 157.70 | 152.55 | 651013 | -1.41% |
| 06 Dec 2022 | 156.40 | 155.50 | 160.65 | 155.30 | 1088807 | -0.95% |
| 05 Dec 2022 | 157.90 | 164.35 | 164.35 | 157.15 | 945767 | -3.07% |
| 02 Dec 2022 | 162.90 | 158.00 | 163.75 | 154.10 | 1604661 | 4.36% |
| 01 Dec 2022 | 156.10 | 157.00 | 159.10 | 154.85 | 697198 | -1.01% |
| 30 Nov 2022 | 157.70 | 155.00 | 160.90 | 153.10 | 2694941 | 2.30% |
| 29 Nov 2022 | 154.15 | 154.35 | 158.00 | 152.10 | 801793 | 0.33% |
| 28 Nov 2022 | 153.65 | 154.40 | 159.20 | 153.00 | 1218304 | -0.42% |
| 25 Nov 2022 | 154.30 | 147.70 | 154.40 | 144.95 | 1571226 | 4.93% |
| 24 Nov 2022 | 147.05 | 143.50 | 150.50 | 143.50 | 387242 | 0.62% |
| 23 Nov 2022 | 146.15 | 142.40 | 147.85 | 141.50 | 496347 | 3.43% |
| 22 Nov 2022 | 141.30 | 147.00 | 147.00 | 140.00 | 478052 | -2.72% |
| 21 Nov 2022 | 145.25 | 147.50 | 148.40 | 144.35 | 428059 | -1.63% |
| 18 Nov 2022 | 147.65 | 147.35 | 152.25 | 147.25 | 561945 | 1.10% |
| 17 Nov 2022 | 146.05 | 148.55 | 150.45 | 145.60 | 528087 | -1.75% |
| 16 Nov 2022 | 148.65 | 151.00 | 153.20 | 147.65 | 607053 | -1.78% |
| 15 Nov 2022 | 151.35 | 152.30 | 156.70 | 150.65 | 609981 | -1.34% |
| 14 Nov 2022 | 153.40 | 149.25 | 153.50 | 145.00 | 1284679 | 4.92% |
| 11 Nov 2022 | 146.20 | 144.40 | 148.80 | 142.85 | 602577 | 2.35% |
| 10 Nov 2022 | 142.85 | 146.95 | 148.40 | 141.50 | 467484 | -2.59% |
| 09 Nov 2022 | 146.65 | 154.90 | 154.95 | 145.65 | 704574 | -4.12% |
| 07 Nov 2022 | 152.95 | 147.80 | 153.90 | 145.10 | 1085314 | 3.94% |
| 04 Nov 2022 | 147.15 | 139.20 | 147.15 | 139.00 | 757938 | 4.99% |
| 03 Nov 2022 | 140.15 | 140.05 | 142.30 | 139.20 | 198576 | -0.28% |
| 02 Nov 2022 | 140.55 | 142.00 | 142.00 | 139.00 | 258410 | -0.07% |
| 01 Nov 2022 | 140.65 | 140.25 | 143.00 | 138.10 | 288236 | -0.57% |
| 31 Oct 2022 | 141.45 | 143.80 | 144.00 | 138.30 | 531686 | -0.32% |
| 28 Oct 2022 | 141.90 | 142.00 | 144.00 | 140.50 | 455801 | 0.04% |
| 27 Oct 2022 | 141.85 | 142.40 | 142.90 | 139.10 | 524257 | 0.18% |
| 25 Oct 2022 | 141.60 | 143.00 | 143.00 | 139.00 | 426227 | 0.04% |
| 24 Oct 2022 | 141.55 | 142.20 | 142.50 | 140.55 | 171756 | 1.72% |
| 21 Oct 2022 | 139.15 | 140.00 | 144.00 | 137.75 | 618415 | 0.04% |
| 20 Oct 2022 | 139.10 | 142.50 | 142.50 | 138.70 | 319174 | -1.59% |
| 19 Oct 2022 | 141.35 | 143.05 | 143.90 | 138.00 | 821540 | -1.64% |
| 18 Oct 2022 | 143.70 | 140.40 | 145.60 | 140.00 | 1125584 | 3.60% |
| 17 Oct 2022 | 138.70 | 139.20 | 143.50 | 135.75 | 1033973 | -0.11% |
| 14 Oct 2022 | 138.85 | 144.90 | 145.70 | 138.25 | 686736 | -2.46% |
| 13 Oct 2022 | 142.35 | 143.05 | 145.30 | 140.15 | 536787 | -0.25% |
| 12 Oct 2022 | 142.70 | 146.00 | 147.00 | 142.40 | 922602 | -4.77% |
| 11 Oct 2022 | 149.85 | 154.35 | 155.75 | 149.85 | 907921 | -4.98% |
| 10 Oct 2022 | 157.70 | 156.00 | 159.15 | 155.00 | 1684482 | 4.02% |
| 07 Oct 2022 | 151.60 | 149.60 | 151.60 | 146.80 | 787010 | 4.99% |
| 06 Oct 2022 | 144.40 | 138.00 | 144.40 | 136.60 | 708226 | 4.98% |
| 04 Oct 2022 | 137.55 | 138.00 | 139.80 | 136.10 | 423867 | 1.55% |
| 03 Oct 2022 | 135.45 | 137.50 | 139.90 | 135.00 | 646760 | -0.91% |
| 30 Sep 2022 | 136.70 | 137.00 | 140.00 | 134.00 | 672171 | -0.69% |
| 29 Sep 2022 | 137.65 | 139.50 | 141.40 | 136.00 | 460435 | 0.95% |
| 28 Sep 2022 | 136.35 | 137.50 | 143.00 | 135.30 | 673612 | -1.45% |
| 27 Sep 2022 | 138.35 | 138.95 | 142.00 | 136.00 | 489737 | 0.84% |
| 26 Sep 2022 | 137.20 | 143.00 | 144.15 | 136.95 | 954421 | -4.82% |
| 23 Sep 2022 | 144.15 | 146.15 | 147.40 | 142.65 | 686328 | -1.37% |
| 22 Sep 2022 | 146.15 | 145.05 | 152.10 | 141.50 | 998648 | -0.41% |
| 21 Sep 2022 | 146.75 | 154.45 | 155.00 | 146.75 | 1199185 | -4.99% |
| 20 Sep 2022 | 154.45 | 153.50 | 157.70 | 151.50 | 817925 | 1.75% |
| 19 Sep 2022 | 151.80 | 158.00 | 159.05 | 150.00 | 955459 | -2.91% |
| 16 Sep 2022 | 156.35 | 154.00 | 159.80 | 152.50 | 1491326 | 1.23% |
| 15 Sep 2022 | 154.45 | 158.00 | 161.30 | 150.30 | 1738927 | -1.91% |
| 14 Sep 2022 | 157.45 | 157.60 | 166.00 | 157.25 | 1828419 | -4.86% |
| 13 Sep 2022 | 165.50 | 172.90 | 173.00 | 165.50 | 1400994 | -4.99% |
| 12 Sep 2022 | 174.20 | 167.00 | 178.00 | 165.30 | 8493051 | 7.23% |
| 09 Sep 2022 | 162.45 | 180.00 | 181.00 | 162.30 | 9760444 | -9.90% |
| 08 Sep 2022 | 180.30 | 182.70 | 186.50 | 179.30 | 4685796 | -0.22% |
| 07 Sep 2022 | 180.70 | 178.05 | 187.35 | 177.70 | 6178203 | 1.09% |
| 06 Sep 2022 | 178.75 | 184.35 | 186.40 | 176.40 | 6702588 | -2.16% |
| 05 Sep 2022 | 182.70 | 180.20 | 193.80 | 175.00 | 20711878 | 1.98% |
| 02 Sep 2022 | 179.15 | 196.85 | 201.35 | 176.35 | 28620266 | -7.58% |
| 01 Sep 2022 | 193.85 | 161.00 | 194.40 | 160.40 | 39082903 | 19.66% |
| 30 Aug 2022 | 162.00 | 160.95 | 164.95 | 158.10 | 7921506 | 2.05% |
| 29 Aug 2022 | 158.75 | 152.80 | 168.60 | 151.65 | 19840947 | 0.89% |
| 26 Aug 2022 | 157.35 | 141.45 | 164.40 | 141.05 | 28998409 | 12.59% |
| 25 Aug 2022 | 139.75 | 141.50 | 143.25 | 138.30 | 3058022 | 0.04% |
| 24 Aug 2022 | 139.70 | 135.00 | 144.45 | 134.70 | 6962857 | 0.72% |
| 23 Aug 2022 | 138.70 | 140.40 | 144.30 | 135.55 | 6314648 | -1.42% |
| 22 Aug 2022 | 140.70 | 135.00 | 146.45 | 134.80 | 14000220 | 3.76% |
| 19 Aug 2022 | 135.60 | 130.90 | 138.60 | 130.20 | 10438601 | 4.39% |
| 18 Aug 2022 | 129.90 | 122.55 | 133.60 | 122.05 | 8977810 | 6.65% |
| 17 Aug 2022 | 121.80 | 117.10 | 123.45 | 116.35 | 3660974 | 4.50% |
| 16 Aug 2022 | 116.55 | 116.40 | 118.30 | 115.90 | 1566813 | 1.22% |
| 12 Aug 2022 | 115.15 | 115.50 | 118.20 | 114.60 | 1748744 | -0.17% |
| 11 Aug 2022 | 115.35 | 118.25 | 118.70 | 114.50 | 1633029 | -1.87% |
| 10 Aug 2022 | 117.55 | 116.50 | 119.80 | 114.50 | 2831997 | 1.47% |
| 08 Aug 2022 | 115.85 | 120.85 | 120.85 | 114.40 | 2696800 | -3.46% |
| 05 Aug 2022 | 120.00 | 122.00 | 124.00 | 119.05 | 1735286 | -1.11% |
| 04 Aug 2022 | 121.35 | 125.90 | 126.65 | 116.20 | 2986432 | -2.96% |
| 03 Aug 2022 | 125.05 | 128.85 | 129.90 | 124.15 | 3060840 | -2.84% |
| 02 Aug 2022 | 128.70 | 122.90 | 131.45 | 122.20 | 6262606 | 4.42% |
| 01 Aug 2022 | 123.25 | 117.25 | 124.60 | 115.80 | 4578316 | 5.25% |
| 29 Jul 2022 | 117.10 | 114.50 | 119.00 | 110.70 | 3149449 | 2.49% |
| 28 Jul 2022 | 114.25 | 117.50 | 117.70 | 113.50 | 1524371 | -1.38% |
| 27 Jul 2022 | 115.85 | 115.20 | 119.90 | 114.50 | 4304471 | 1.71% |
| 26 Jul 2022 | 113.90 | 104.25 | 121.80 | 104.00 | 13612880 | 9.26% |
| 25 Jul 2022 | 104.25 | 104.50 | 104.95 | 103.50 | 913594 | -0.24% |
| 22 Jul 2022 | 104.50 | 106.40 | 107.00 | 103.65 | 1214901 | -1.23% |
| 21 Jul 2022 | 105.80 | 104.65 | 107.00 | 103.80 | 1898268 | 1.34% |
| 20 Jul 2022 | 104.40 | 103.60 | 106.00 | 102.80 | 1912288 | 2.05% |
| 19 Jul 2022 | 102.30 | 101.75 | 104.60 | 100.70 | 1976618 | 0.05% |
| 18 Jul 2022 | 102.25 | 101.10 | 103.00 | 101.00 | 1143654 | 2.82% |
| 15 Jul 2022 | 99.45 | 100.35 | 101.15 | 98.80 | 773178 | -0.95% |
| 14 Jul 2022 | 100.40 | 102.80 | 102.80 | 99.50 | 863781 | -1.23% |
| 13 Jul 2022 | 101.65 | 103.30 | 103.85 | 101.00 | 1368205 | -0.93% |
| 12 Jul 2022 | 102.60 | 100.70 | 105.50 | 100.05 | 2250661 | 1.23% |
| 11 Jul 2022 | 101.35 | 95.00 | 102.80 | 94.20 | 3016948 | 6.91% |
| 08 Jul 2022 | 94.80 | 95.70 | 95.85 | 93.50 | 1359425 | -0.11% |
| 07 Jul 2022 | 94.90 | 92.90 | 95.90 | 91.90 | 1532604 | 3.43% |
| 06 Jul 2022 | 91.75 | 93.20 | 93.40 | 91.30 | 533623 | -1.50% |
| 05 Jul 2022 | 93.15 | 95.00 | 95.95 | 92.60 | 839571 | -1.43% |
| 04 Jul 2022 | 94.50 | 92.15 | 94.90 | 91.10 | 1053289 | 3.73% |
| 01 Jul 2022 | 91.10 | 90.60 | 91.85 | 88.25 | 1181457 | 0.55% |
| 30 Jun 2022 | 90.60 | 92.25 | 93.40 | 90.40 | 715388 | -1.63% |
| 29 Jun 2022 | 92.10 | 91.50 | 94.85 | 91.10 | 1126742 | -0.11% |
| 28 Jun 2022 | 92.20 | 92.75 | 93.25 | 91.60 | 852555 | -0.97% |
| 27 Jun 2022 | 93.10 | 92.00 | 95.00 | 91.65 | 1491409 | 2.65% |
| 24 Jun 2022 | 90.70 | 91.50 | 92.50 | 90.45 | 1128854 | 0.44% |
| 23 Jun 2022 | 90.30 | 92.00 | 93.75 | 89.20 | 1441018 | -0.99% |
| 22 Jun 2022 | 91.20 | 93.90 | 95.00 | 90.50 | 1207988 | -3.49% |
| 21 Jun 2022 | 94.50 | 91.90 | 94.90 | 89.50 | 1730628 | 4.25% |
| 20 Jun 2022 | 90.65 | 95.80 | 96.65 | 80.80 | 2742924 | -5.18% |
| 17 Jun 2022 | 95.60 | 95.55 | 97.45 | 94.55 | 1726018 | 0.21% |
| 16 Jun 2022 | 95.40 | 97.00 | 98.90 | 94.20 | 3442148 | -0.10% |
| 15 Jun 2022 | 95.50 | 97.85 | 99.10 | 95.00 | 2204517 | -0.26% |
| 14 Jun 2022 | 95.75 | 97.00 | 101.40 | 95.15 | 2326227 | -1.24% |
| 13 Jun 2022 | 96.95 | 100.90 | 101.60 | 95.75 | 2245759 | -6.42% |
| 10 Jun 2022 | 103.60 | 103.50 | 105.70 | 102.75 | 1521191 | -0.81% |
| 09 Jun 2022 | 104.45 | 104.95 | 106.40 | 103.20 | 1127229 | -0.38% |
| 08 Jun 2022 | 104.85 | 106.20 | 109.50 | 104.10 | 4502450 | -0.62% |
| 07 Jun 2022 | 105.50 | 105.20 | 108.95 | 104.00 | 1798891 | 0.33% |
| 06 Jun 2022 | 105.15 | 107.75 | 107.80 | 104.00 | 1003963 | -1.36% |
| 03 Jun 2022 | 106.60 | 111.05 | 111.05 | 105.20 | 1451504 | -2.47% |
| 02 Jun 2022 | 109.30 | 107.95 | 111.30 | 107.80 | 1500661 | 1.16% |
| 01 Jun 2022 | 108.05 | 110.00 | 111.20 | 107.10 | 2016533 | 0.09% |
| 31 May 2022 | 107.95 | 102.00 | 109.80 | 101.60 | 3287580 | 5.27% |
| 30 May 2022 | 102.55 | 100.85 | 104.40 | 100.25 | 1058373 | 2.70% |
| 27 May 2022 | 99.85 | 101.60 | 102.30 | 99.00 | 1102767 | -0.50% |
| 26 May 2022 | 100.35 | 101.45 | 101.90 | 94.40 | 1414181 | -0.30% |
| 25 May 2022 | 100.65 | 102.05 | 102.60 | 99.00 | 1441851 | -0.25% |
| 24 May 2022 | 100.90 | 102.50 | 102.85 | 100.40 | 959803 | -0.79% |
| 23 May 2022 | 101.70 | 105.35 | 105.35 | 100.65 | 906988 | -2.21% |
| 20 May 2022 | 104.00 | 105.00 | 106.70 | 103.10 | 1502352 | 1.86% |
| 19 May 2022 | 102.10 | 99.05 | 103.10 | 99.05 | 1583447 | -1.92% |
| 18 May 2022 | 104.10 | 107.40 | 109.50 | 103.25 | 1700333 | -2.76% |
| 17 May 2022 | 107.05 | 99.90 | 108.10 | 99.20 | 3028015 | 8.90% |
| 16 May 2022 | 98.30 | 98.00 | 101.00 | 96.05 | 2292453 | -3.67% |
| 13 May 2022 | 102.05 | 104.55 | 107.00 | 101.00 | 2307109 | 1.14% |
| 12 May 2022 | 100.90 | 102.00 | 107.80 | 96.40 | 3026642 | -0.10% |
| 11 May 2022 | 101.00 | 109.95 | 112.20 | 99.00 | 2965443 | -6.65% |
| 10 May 2022 | 108.20 | 113.30 | 116.00 | 106.00 | 1651090 | -3.65% |
| 09 May 2022 | 112.30 | 111.45 | 115.00 | 105.00 | 2003478 | 0.90% |
| 06 May 2022 | 111.30 | 112.95 | 113.00 | 110.00 | 1723960 | -3.30% |
| 05 May 2022 | 115.10 | 118.00 | 122.25 | 114.25 | 2590263 | -0.86% |
| 04 May 2022 | 116.10 | 125.00 | 126.35 | 112.95 | 2206418 | -6.56% |
| 02 May 2022 | 124.25 | 124.00 | 127.00 | 122.05 | 1530403 | 0.57% |
| 29 Apr 2022 | 123.55 | 122.20 | 126.50 | 119.00 | 2745695 | 2.45% |
| 28 Apr 2022 | 120.60 | 123.00 | 125.85 | 120.00 | 1451387 | -1.95% |
| 27 Apr 2022 | 123.00 | 120.00 | 124.70 | 118.50 | 2640030 | 1.49% |
| 26 Apr 2022 | 121.20 | 125.90 | 126.80 | 118.20 | 1789524 | -1.66% |
| 25 Apr 2022 | 123.25 | 127.00 | 128.45 | 121.70 | 1826560 | -4.38% |
| 22 Apr 2022 | 128.90 | 128.00 | 132.70 | 127.05 | 2450467 | -1.07% |
| 21 Apr 2022 | 130.30 | 127.45 | 134.00 | 124.35 | 4247086 | 3.62% |
| 20 Apr 2022 | 125.75 | 126.00 | 128.60 | 123.30 | 2758694 | 1.74% |
| 19 Apr 2022 | 123.60 | 120.50 | 131.50 | 120.40 | 4873123 | 3.39% |
| 18 Apr 2022 | 119.55 | 123.00 | 123.50 | 117.65 | 1205758 | -3.12% |
| 13 Apr 2022 | 123.40 | 123.60 | 127.00 | 122.25 | 1648115 | 0.37% |
| 12 Apr 2022 | 122.95 | 125.00 | 126.40 | 121.00 | 1977091 | -2.30% |
| 11 Apr 2022 | 125.85 | 126.90 | 130.45 | 125.10 | 1562737 | -0.71% |
| 08 Apr 2022 | 126.75 | 126.00 | 131.50 | 126.00 | 2973963 | 1.28% |
| 07 Apr 2022 | 125.15 | 136.50 | 138.60 | 124.00 | 5345931 | -8.08% |
| 06 Apr 2022 | 136.15 | 132.00 | 139.10 | 130.15 | 5622619 | 3.03% |
| 05 Apr 2022 | 132.15 | 125.90 | 134.95 | 123.85 | 6925281 | 5.97% |
| 04 Apr 2022 | 124.70 | 123.90 | 128.50 | 119.50 | 5791150 | 1.67% |
| 01 Apr 2022 | 122.65 | 112.70 | 123.50 | 112.30 | 3762082 | 9.22% |
| 31 Mar 2022 | 112.30 | 116.25 | 118.00 | 110.30 | 2453312 | -2.18% |
| 30 Mar 2022 | 114.80 | 113.00 | 119.90 | 111.70 | 3890593 | 3.66% |
| 29 Mar 2022 | 110.75 | 102.05 | 110.75 | 102.00 | 7061792 | 9.98% |
| 28 Mar 2022 | 100.70 | 101.35 | 106.75 | 99.15 | 5243142 | -7.78% |
| 25 Mar 2022 | 109.20 | 111.70 | 114.50 | 108.10 | 2401003 | -0.46% |
| 24 Mar 2022 | 109.70 | 111.90 | 114.25 | 108.90 | 3085013 | -1.88% |
| 23 Mar 2022 | 111.80 | 114.45 | 115.70 | 110.10 | 2309731 | -1.19% |
| 22 Mar 2022 | 113.15 | 114.10 | 116.85 | 112.10 | 1655799 | -1.95% |
| 21 Mar 2022 | 115.40 | 118.20 | 118.45 | 115.00 | 1543608 | -1.20% |
| 17 Mar 2022 | 116.80 | 120.00 | 121.50 | 115.65 | 1977893 | -1.81% |
| 16 Mar 2022 | 118.95 | 118.05 | 119.80 | 116.05 | 1612516 | 2.94% |
| 15 Mar 2022 | 115.55 | 118.40 | 120.40 | 112.80 | 2071446 | -1.45% |
| 14 Mar 2022 | 117.25 | 127.50 | 128.70 | 116.50 | 4130176 | -4.29% |
| 11 Mar 2022 | 122.50 | 116.90 | 122.50 | 115.00 | 3796368 | 9.96% |
| 10 Mar 2022 | 111.40 | 111.85 | 112.90 | 107.80 | 3081502 | 3.63% |
| 09 Mar 2022 | 107.50 | 103.00 | 109.70 | 102.30 | 2069832 | 5.65% |
| 08 Mar 2022 | 101.75 | 99.00 | 103.80 | 98.80 | 2501039 | 2.16% |
| 07 Mar 2022 | 99.60 | 101.80 | 102.70 | 97.00 | 2606599 | -3.77% |
| 04 Mar 2022 | 103.50 | 105.00 | 107.10 | 102.65 | 1715481 | -2.73% |
| 03 Mar 2022 | 106.40 | 110.00 | 110.95 | 105.10 | 1536356 | -1.12% |
| 02 Mar 2022 | 107.60 | 101.50 | 110.80 | 101.50 | 2483054 | 2.87% |
| 28 Feb 2022 | 104.60 | 102.00 | 106.60 | 101.15 | 2635673 | 0.00% |
| 25 Feb 2022 | 104.60 | 104.00 | 110.00 | 103.00 | 4213193 | 2.60% |
| 24 Feb 2022 | 101.95 | 108.50 | 108.50 | 101.95 | 3202409 | -9.98% |
| 23 Feb 2022 | 113.25 | 116.30 | 119.70 | 112.30 | 2337557 | -0.96% |
| 22 Feb 2022 | 114.35 | 111.00 | 116.75 | 108.45 | 4010678 | 1.46% |
| 21 Feb 2022 | 112.70 | 120.50 | 123.75 | 111.15 | 3716304 | -6.16% |
| 18 Feb 2022 | 120.10 | 114.85 | 122.65 | 113.85 | 3668594 | 5.96% |
| 17 Feb 2022 | 113.35 | 123.00 | 127.70 | 111.80 | 5168249 | -7.54% |
| 16 Feb 2022 | 122.60 | 114.50 | 123.00 | 114.30 | 7114241 | 9.61% |
| 15 Feb 2022 | 111.85 | 111.10 | 119.00 | 108.55 | 13727792 | -7.26% |
| 14 Feb 2022 | 120.60 | 120.60 | 120.60 | 120.60 | 974557 | -10.00% |
| 11 Feb 2022 | 134.00 | 128.50 | 141.00 | 127.50 | 4806656 | 0.68% |
| 10 Feb 2022 | 133.10 | 149.40 | 150.00 | 133.10 | 6161277 | -9.98% |
| 09 Feb 2022 | 147.85 | 138.70 | 147.85 | 133.00 | 11459699 | 9.97% |
| 08 Feb 2022 | 134.45 | 140.00 | 143.80 | 126.60 | 12445385 | 0.75% |
| 07 Feb 2022 | 133.45 | 128.00 | 133.45 | 123.00 | 9134933 | 9.97% |
| 04 Feb 2022 | 121.35 | 119.60 | 121.35 | 118.55 | 1577705 | 4.97% |
| 03 Feb 2022 | 115.60 | 111.05 | 115.60 | 111.00 | 1737907 | 5.00% |
| 02 Feb 2022 | 110.10 | 108.70 | 111.40 | 104.70 | 5451390 | 3.77% |
| 01 Feb 2022 | 106.10 | 103.00 | 106.10 | 101.55 | 2850166 | 5.00% |
| 31 Jan 2022 | 101.05 | 103.30 | 104.00 | 99.80 | 2102086 | -1.22% |
| 28 Jan 2022 | 102.30 | 98.65 | 102.65 | 98.65 | 3224151 | 4.60% |
| 27 Jan 2022 | 97.80 | 97.00 | 100.50 | 96.05 | 1565476 | -0.25% |
| 25 Jan 2022 | 98.05 | 92.60 | 98.20 | 91.40 | 2213795 | 4.81% |
| 24 Jan 2022 | 93.55 | 98.00 | 98.75 | 93.35 | 2332253 | -4.78% |
| 21 Jan 2022 | 98.25 | 100.00 | 102.00 | 97.20 | 1446661 | -3.25% |
| 20 Jan 2022 | 101.55 | 99.00 | 102.50 | 99.00 | 1531294 | 1.80% |
| 19 Jan 2022 | 99.75 | 102.40 | 102.95 | 98.80 | 1381285 | -2.16% |
| 18 Jan 2022 | 101.95 | 106.90 | 107.50 | 101.50 | 1845994 | -3.41% |
| 17 Jan 2022 | 105.55 | 103.65 | 107.80 | 102.75 | 3772409 | 2.73% |
| 14 Jan 2022 | 102.75 | 98.70 | 104.00 | 97.40 | 3291223 | 3.74% |
| 13 Jan 2022 | 99.05 | 97.80 | 100.00 | 95.00 | 1628860 | 2.75% |
| 12 Jan 2022 | 96.40 | 98.20 | 99.75 | 94.40 | 2552372 | -2.03% |
| 11 Jan 2022 | 98.40 | 105.10 | 107.50 | 98.30 | 4924424 | -4.88% |
| 10 Jan 2022 | 103.45 | 98.55 | 103.45 | 95.10 | 4419483 | 4.97% |
| 07 Jan 2022 | 98.55 | 101.55 | 102.30 | 98.05 | 1091828 | -1.60% |
| 06 Jan 2022 | 100.15 | 96.45 | 101.70 | 94.50 | 1796340 | 3.19% |
| 05 Jan 2022 | 97.05 | 97.90 | 99.50 | 96.05 | 907997 | -0.46% |
| 04 Jan 2022 | 97.50 | 102.00 | 102.80 | 96.80 | 1627872 | -3.27% |
| 03 Jan 2022 | 100.80 | 95.95 | 100.80 | 95.85 | 1433841 | 5.00% |
| 31 Dec 2021 | 96.00 | 95.05 | 98.55 | 95.05 | 684051 | 1.91% |
| 30 Dec 2021 | 94.20 | 96.40 | 96.40 | 91.00 | 612060 | -1.36% |
| 29 Dec 2021 | 95.50 | 96.00 | 97.50 | 94.00 | 733337 | 0.63% |
| 28 Dec 2021 | 94.90 | 92.00 | 94.90 | 91.55 | 534038 | 4.98% |
| 27 Dec 2021 | 90.40 | 92.00 | 94.10 | 89.00 | 1141219 | -1.69% |
| 24 Dec 2021 | 91.95 | 94.90 | 94.90 | 90.10 | 702851 | -1.97% |
| 23 Dec 2021 | 93.80 | 94.85 | 96.75 | 92.40 | 609021 | -1.42% |
| 22 Dec 2021 | 95.15 | 94.90 | 95.15 | 92.50 | 676630 | 4.96% |
| 21 Dec 2021 | 90.65 | 94.05 | 97.00 | 89.30 | 956815 | -3.10% |
| 20 Dec 2021 | 93.55 | 93.60 | 97.00 | 93.55 | 986882 | -4.98% |
| 17 Dec 2021 | 98.45 | 104.00 | 104.00 | 98.20 | 1161679 | -4.74% |
| 16 Dec 2021 | 103.35 | 107.15 | 108.50 | 101.65 | 886339 | -3.19% |
| 15 Dec 2021 | 106.75 | 108.30 | 111.80 | 104.00 | 1614894 | -1.48% |
| 14 Dec 2021 | 108.35 | 98.50 | 108.80 | 98.50 | 2489119 | 4.53% |
| 13 Dec 2021 | 103.65 | 110.95 | 111.90 | 103.65 | 1875470 | -5.00% |
| 10 Dec 2021 | 109.10 | 107.25 | 109.20 | 104.50 | 2876372 | 4.90% |
| 09 Dec 2021 | 104.00 | 99.80 | 104.00 | 96.10 | 2230415 | 5.00% |
| 08 Dec 2021 | 99.05 | 99.00 | 101.10 | 94.25 | 2200692 | 2.80% |
| 07 Dec 2021 | 96.35 | 96.35 | 96.35 | 93.75 | 795260 | 4.96% |
| 06 Dec 2021 | 91.80 | 88.00 | 91.80 | 88.00 | 965185 | 4.97% |
| 03 Dec 2021 | 87.45 | 88.70 | 90.95 | 84.00 | 1372807 | -0.34% |
| 02 Dec 2021 | 87.75 | 83.00 | 87.80 | 81.10 | 1176911 | 4.90% |
| 01 Dec 2021 | 83.65 | 84.00 | 88.00 | 82.75 | 694031 | -0.65% |
| 30 Nov 2021 | 84.20 | 83.75 | 89.40 | 83.75 | 1444214 | -4.48% |
| 29 Nov 2021 | 88.15 | 94.50 | 94.50 | 88.15 | 1401566 | -4.96% |
| 26 Nov 2021 | 92.75 | 92.80 | 92.80 | 88.20 | 2761976 | 4.92% |
| 25 Nov 2021 | 88.40 | 86.40 | 88.40 | 85.50 | 1126722 | 4.99% |
| 24 Nov 2021 | 84.20 | 82.00 | 84.25 | 81.30 | 729683 | 4.92% |
| 23 Nov 2021 | 80.25 | 75.90 | 80.25 | 73.55 | 768507 | 4.97% |
| 22 Nov 2021 | 76.45 | 80.70 | 83.25 | 75.45 | 804602 | -3.72% |
| 18 Nov 2021 | 79.40 | 82.50 | 82.50 | 77.40 | 672465 | -2.52% |
| 17 Nov 2021 | 81.45 | 83.05 | 84.70 | 80.75 | 496894 | -1.57% |
| 16 Nov 2021 | 82.75 | 81.00 | 85.25 | 80.35 | 575465 | 1.53% |
| 15 Nov 2021 | 81.50 | 82.20 | 84.60 | 80.25 | 553538 | -1.69% |
| 12 Nov 2021 | 82.90 | 84.00 | 84.60 | 82.10 | 366345 | -0.72% |
| 11 Nov 2021 | 83.50 | 85.00 | 85.65 | 83.15 | 336261 | -1.30% |
| 10 Nov 2021 | 84.60 | 84.65 | 88.00 | 83.20 | 414235 | -0.12% |
| 09 Nov 2021 | 84.70 | 84.50 | 86.00 | 82.00 | 657100 | 0.89% |
| 08 Nov 2021 | 83.95 | 86.90 | 87.55 | 83.50 | 462367 | -2.67% |
| 04 Nov 2021 | 86.25 | 85.10 | 86.40 | 85.10 | 155775 | 1.89% |
| 03 Nov 2021 | 84.65 | 84.75 | 87.60 | 84.20 | 379090 | -1.86% |
| 02 Nov 2021 | 86.25 | 83.40 | 86.25 | 83.00 | 534030 | 4.99% |
| 01 Nov 2021 | 82.15 | 82.00 | 83.95 | 81.10 | 807054 | -3.07% |
| 29 Oct 2021 | 84.75 | 84.75 | 87.05 | 84.75 | 1064226 | -4.99% |
| 28 Oct 2021 | 89.20 | 92.00 | 92.00 | 89.20 | 699564 | -4.95% |
| 27 Oct 2021 | 93.85 | 92.00 | 96.00 | 91.75 | 903425 | 2.57% |
| 26 Oct 2021 | 91.50 | 87.40 | 91.75 | 87.40 | 804436 | 4.69% |
| 25 Oct 2021 | 87.40 | 93.00 | 93.80 | 87.40 | 866644 | -4.95% |
| 22 Oct 2021 | 91.95 | 94.45 | 96.00 | 91.50 | 643158 | -1.76% |
| 21 Oct 2021 | 93.60 | 94.25 | 95.95 | 92.00 | 818840 | 1.41% |
| 20 Oct 2021 | 92.30 | 95.55 | 95.55 | 91.65 | 1270273 | -4.30% |
| 19 Oct 2021 | 96.45 | 100.00 | 102.10 | 94.55 | 1349421 | -2.03% |
| 18 Oct 2021 | 98.45 | 99.00 | 102.00 | 98.00 | 978369 | -0.10% |
| 14 Oct 2021 | 98.55 | 101.80 | 101.80 | 98.10 | 768680 | -1.50% |
| 13 Oct 2021 | 100.05 | 102.00 | 103.00 | 99.10 | 998230 | -1.19% |
| 12 Oct 2021 | 101.25 | 102.45 | 103.95 | 100.00 | 846991 | -1.41% |
| 11 Oct 2021 | 102.70 | 104.80 | 106.70 | 102.00 | 1201258 | -2.00% |
| 08 Oct 2021 | 104.80 | 106.65 | 106.65 | 102.50 | 2255577 | 3.15% |
| 07 Oct 2021 | 101.60 | 97.50 | 101.60 | 97.50 | 916003 | 4.96% |
| 06 Oct 2021 | 96.80 | 96.90 | 99.90 | 96.00 | 1272152 | -0.10% |
| 05 Oct 2021 | 96.90 | 100.20 | 100.60 | 96.40 | 1419129 | -3.29% |
| 04 Oct 2021 | 100.20 | 100.05 | 103.35 | 99.00 | 1294482 | 0.60% |
| 01 Oct 2021 | 99.60 | 102.45 | 102.45 | 98.00 | 2021810 | -2.78% |
| 30 Sep 2021 | 102.45 | 107.00 | 107.95 | 101.00 | 1761539 | -3.53% |
| 29 Sep 2021 | 106.20 | 101.60 | 110.00 | 101.60 | 2525153 | 0.05% |
| 28 Sep 2021 | 106.15 | 114.90 | 114.90 | 105.10 | 3981657 | -4.02% |
| 27 Sep 2021 | 110.60 | 109.00 | 110.60 | 106.40 | 2623327 | 4.98% |
| 24 Sep 2021 | 105.35 | 104.30 | 106.70 | 99.40 | 7755268 | 2.98% |
| 23 Sep 2021 | 102.30 | 99.00 | 102.30 | 98.05 | 4995623 | 4.98% |
| 22 Sep 2021 | 97.45 | 93.00 | 97.75 | 91.50 | 4340649 | 4.67% |
| 21 Sep 2021 | 93.10 | 98.70 | 98.70 | 93.10 | 7766227 | -5.00% |
| 20 Sep 2021 | 98.00 | 94.50 | 99.25 | 92.25 | 6873441 | 3.65% |
| 17 Sep 2021 | 94.55 | 94.55 | 94.55 | 88.55 | 9641492 | 5.00% |
| 16 Sep 2021 | 90.05 | 90.05 | 90.05 | 90.05 | 844597 | 4.95% |
| 15 Sep 2021 | 85.80 | 85.80 | 85.80 | 85.80 | 443818 | 4.95% |
| 14 Sep 2021 | 81.75 | 81.75 | 81.75 | 81.75 | 453653 | 4.94% |
| 13 Sep 2021 | 77.90 | 77.90 | 77.90 | 77.90 | 319272 | 4.99% |
| 09 Sep 2021 | 74.20 | 72.75 | 74.20 | 71.00 | 1377612 | 4.95% |
| 08 Sep 2021 | 70.70 | 69.40 | 71.90 | 68.55 | 773863 | 2.99% |
| 07 Sep 2021 | 68.65 | 71.50 | 71.50 | 67.75 | 652383 | -3.04% |
| 06 Sep 2021 | 70.80 | 71.00 | 72.00 | 69.50 | 735824 | 0.35% |
| 03 Sep 2021 | 70.55 | 68.90 | 71.95 | 67.00 | 887527 | 2.47% |
| 02 Sep 2021 | 68.85 | 65.70 | 69.30 | 65.70 | 875279 | 4.32% |
| 01 Sep 2021 | 66.00 | 67.45 | 68.00 | 64.55 | 510409 | -2.15% |
| 31 Aug 2021 | 67.45 | 70.20 | 70.20 | 67.00 | 599454 | -2.18% |
| 30 Aug 2021 | 68.95 | 66.40 | 69.05 | 66.00 | 875848 | 4.79% |
| 27 Aug 2021 | 65.80 | 68.65 | 68.85 | 64.55 | 810832 | -3.09% |
| 26 Aug 2021 | 67.90 | 69.15 | 69.20 | 66.50 | 853136 | 2.26% |
| 25 Aug 2021 | 66.40 | 65.00 | 66.40 | 63.55 | 481674 | 4.98% |
| 24 Aug 2021 | 63.25 | 60.50 | 63.25 | 58.00 | 1036254 | 4.98% |
| 23 Aug 2021 | 60.25 | 63.50 | 65.45 | 60.25 | 1054997 | -4.97% |
| 20 Aug 2021 | 63.40 | 65.00 | 68.60 | 63.00 | 664252 | -4.08% |
| 18 Aug 2021 | 66.10 | 62.85 | 66.65 | 60.60 | 1933128 | 4.09% |
| 17 Aug 2021 | 63.50 | 66.80 | 67.90 | 63.50 | 1264578 | -4.94% |
| 16 Aug 2021 | 66.80 | 69.95 | 69.95 | 66.50 | 692243 | -4.16% |
| 13 Aug 2021 | 69.70 | 71.55 | 71.85 | 69.35 | 927415 | -2.59% |
| 12 Aug 2021 | 71.55 | 71.40 | 72.45 | 70.25 | 596198 | 1.63% |
| 11 Aug 2021 | 70.40 | 71.35 | 72.70 | 66.50 | 1852320 | 0.57% |
| 10 Aug 2021 | 70.00 | 72.40 | 73.90 | 70.00 | 901666 | -4.96% |
| 09 Aug 2021 | 73.65 | 75.70 | 78.00 | 71.95 | 868277 | -2.71% |
| 06 Aug 2021 | 75.70 | 72.40 | 75.85 | 71.00 | 893901 | 4.78% |
| 05 Aug 2021 | 72.25 | 73.40 | 73.40 | 70.00 | 920168 | -1.70% |
| 04 Aug 2021 | 73.50 | 77.65 | 79.95 | 73.50 | 1113459 | -4.98% |
| 03 Aug 2021 | 77.35 | 79.80 | 80.40 | 76.75 | 1130523 | -2.21% |
| 02 Aug 2021 | 79.10 | 76.00 | 80.10 | 75.25 | 1482579 | 3.33% |
| 30 Jul 2021 | 76.55 | 74.00 | 76.75 | 71.80 | 1378599 | 4.72% |
| 29 Jul 2021 | 73.10 | 75.00 | 75.50 | 71.10 | 728633 | -0.07% |
| 28 Jul 2021 | 73.15 | 74.50 | 75.00 | 71.50 | 799732 | -2.53% |
| 27 Jul 2021 | 75.05 | 79.00 | 80.50 | 73.35 | 1305927 | -2.72% |
| 26 Jul 2021 | 77.15 | 71.50 | 77.15 | 69.85 | 2447723 | 4.97% |
| 23 Jul 2021 | 73.50 | 77.00 | 78.80 | 73.50 | 1579203 | -4.98% |
| 22 Jul 2021 | 77.35 | 79.90 | 80.00 | 76.05 | 1088620 | -1.15% |
| 20 Jul 2021 | 78.25 | 78.90 | 80.80 | 76.10 | 1513863 | -0.82% |
| 19 Jul 2021 | 78.90 | 77.55 | 82.00 | 77.40 | 1131996 | -1.37% |
| 16 Jul 2021 | 80.00 | 81.90 | 81.95 | 78.10 | 1107903 | -1.11% |
| 15 Jul 2021 | 80.90 | 83.60 | 84.55 | 79.50 | 1005861 | -2.35% |
| 14 Jul 2021 | 82.85 | 82.00 | 85.20 | 82.00 | 714334 | 0.98% |
| 13 Jul 2021 | 82.05 | 86.00 | 86.40 | 81.15 | 1318115 | -3.58% |
| 12 Jul 2021 | 85.10 | 88.60 | 88.60 | 84.10 | 1467254 | -0.06% |
| 09 Jul 2021 | 85.15 | 85.00 | 85.50 | 83.10 | 1381425 | 3.71% |
| 08 Jul 2021 | 82.10 | 79.05 | 82.10 | 79.05 | 889163 | 4.99% |
| 07 Jul 2021 | 78.20 | 79.00 | 81.75 | 78.00 | 2150500 | -4.34% |
| 06 Jul 2021 | 81.75 | 85.00 | 85.80 | 81.55 | 2365666 | -4.72% |
| 05 Jul 2021 | 85.80 | 87.75 | 89.40 | 84.10 | 2196225 | -2.22% |
| 02 Jul 2021 | 87.75 | 83.60 | 87.75 | 80.75 | 2511910 | 4.96% |
| 01 Jul 2021 | 83.60 | 86.90 | 86.90 | 83.60 | 1860716 | -5.00% |
| 30 Jun 2021 | 88.00 | 96.25 | 96.25 | 87.15 | 3944021 | -4.03% |
| 29 Jun 2021 | 91.70 | 90.50 | 91.70 | 89.90 | 950761 | 4.98% |
| 28 Jun 2021 | 87.35 | 79.10 | 87.35 | 79.10 | 4338585 | 4.99% |
| 25 Jun 2021 | 83.20 | 83.20 | 83.20 | 83.20 | 617279 | -4.97% |
| 24 Jun 2021 | 87.55 | 89.00 | 90.35 | 87.55 | 1057573 | -4.99% |
| 23 Jun 2021 | 92.15 | 93.00 | 98.20 | 92.15 | 4869948 | -5.00% |
| 22 Jun 2021 | 97.00 | 103.30 | 105.25 | 97.00 | 4760369 | -5.00% |
| 21 Jun 2021 | 102.10 | 101.45 | 108.65 | 100.00 | 5376320 | -2.95% |
| 18 Jun 2021 | 105.20 | 105.90 | 105.90 | 95.90 | 9744160 | 4.26% |
| 17 Jun 2021 | 100.90 | 97.40 | 100.95 | 92.10 | 5700197 | 4.94% |
| 16 Jun 2021 | 96.15 | 94.90 | 96.15 | 92.20 | 20371718 | 4.97% |
| 15 Jun 2021 | 91.60 | 89.85 | 91.60 | 88.60 | 3571511 | 4.99% |
| 14 Jun 2021 | 87.25 | 86.75 | 87.25 | 80.00 | 10430228 | 4.99% |
| 11 Jun 2021 | 83.10 | 88.90 | 88.90 | 81.00 | 26870411 | -1.89% |
| 10 Jun 2021 | 84.70 | 83.00 | 84.70 | 82.50 | 10421252 | 4.96% |
| 09 Jun 2021 | 80.70 | 80.70 | 80.70 | 77.00 | 15474045 | 4.94% |
| 08 Jun 2021 | 76.90 | 74.50 | 76.90 | 73.25 | 19773184 | 4.98% |
| 07 Jun 2021 | 73.25 | 73.10 | 73.25 | 70.10 | 11272552 | 4.94% |
| 04 Jun 2021 | 69.80 | 69.85 | 69.85 | 66.55 | 23470355 | 4.88% |
| 03 Jun 2021 | 66.55 | 66.55 | 66.55 | 66.55 | 742826 | 4.97% |
| 02 Jun 2021 | 63.40 | 60.55 | 63.40 | 60.50 | 6889951 | 4.97% |
| 01 Jun 2021 | 60.40 | 63.50 | 64.25 | 60.20 | 12349100 | -4.66% |
| 31 May 2021 | 63.35 | 63.00 | 64.95 | 61.40 | 19149858 | -1.93% |
| 28 May 2021 | 64.60 | 70.00 | 71.40 | 64.60 | 28237172 | -5.00% |
| 27 May 2021 | 68.00 | 64.00 | 68.00 | 62.60 | 12433290 | 9.94% |
| 26 May 2021 | 61.85 | 59.10 | 63.00 | 57.75 | 17400721 | 6.64% |
| 25 May 2021 | 58.00 | 57.50 | 61.80 | 56.75 | 20149517 | 2.65% |
| 24 May 2021 | 56.50 | 52.45 | 56.75 | 52.10 | 24808841 | 9.50% |
| 21 May 2021 | 51.60 | 52.25 | 53.20 | 51.30 | 3372102 | 0.00% |
| 20 May 2021 | 51.60 | 52.40 | 53.00 | 51.00 | 3479716 | -0.48% |
| 19 May 2021 | 51.85 | 52.20 | 54.10 | 51.45 | 7653077 | 0.39% |
| 18 May 2021 | 51.65 | 50.80 | 54.40 | 49.00 | 11016406 | 2.48% |
| 17 May 2021 | 50.40 | 52.00 | 53.50 | 50.05 | 4442126 | -4.73% |
| 14 May 2021 | 52.90 | 54.95 | 56.10 | 51.60 | 9668388 | -2.31% |
| 12 May 2021 | 54.15 | 54.90 | 58.30 | 49.80 | 29531881 | 2.07% |
| 11 May 2021 | 53.05 | 47.50 | 53.05 | 46.95 | 23308893 | 9.95% |
| 10 May 2021 | 48.25 | 48.40 | 49.35 | 47.45 | 9925717 | 2.01% |
| 07 May 2021 | 47.30 | 46.80 | 49.10 | 46.00 | 8215437 | 2.05% |
| 06 May 2021 | 46.35 | 47.75 | 48.45 | 45.55 | 6030364 | -2.01% |
| 05 May 2021 | 47.30 | 45.55 | 48.30 | 45.10 | 5890744 | 3.96% |
| 04 May 2021 | 45.50 | 50.70 | 50.70 | 45.45 | 14922450 | -9.81% |
| 03 May 2021 | 50.45 | 41.90 | 50.85 | 41.55 | 31752079 | 18.99% |
| 30 Apr 2021 | 42.40 | 37.50 | 44.25 | 37.10 | 24836921 | 13.07% |
| 29 Apr 2021 | 37.50 | 36.00 | 38.40 | 34.30 | 7035746 | 7.30% |
| 28 Apr 2021 | 34.95 | 33.80 | 35.70 | 33.65 | 3446563 | 3.71% |
| 27 Apr 2021 | 33.70 | 33.50 | 33.80 | 33.20 | 2869961 | 1.66% |
| 26 Apr 2021 | 33.15 | 33.65 | 33.95 | 33.00 | 2356922 | -0.30% |
| 23 Apr 2021 | 33.25 | 33.20 | 35.15 | 32.90 | 3177167 | -0.30% |
| 22 Apr 2021 | 33.35 | 33.30 | 34.10 | 32.90 | 2267769 | -0.15% |
| 20 Apr 2021 | 33.40 | 33.70 | 34.30 | 32.70 | 2286606 | 1.21% |
| 19 Apr 2021 | 33.00 | 32.55 | 33.75 | 32.55 | 2546915 | -5.85% |
| 16 Apr 2021 | 35.05 | 34.90 | 36.00 | 34.40 | 3235625 | 1.01% |
| 15 Apr 2021 | 34.70 | 35.50 | 35.90 | 34.00 | 2900406 | -1.84% |
| 13 Apr 2021 | 35.35 | 34.55 | 35.85 | 34.50 | 2625997 | 3.21% |
| 12 Apr 2021 | 34.25 | 36.55 | 36.95 | 34.05 | 5649544 | -9.99% |
| 09 Apr 2021 | 38.05 | 38.75 | 39.20 | 37.40 | 2292011 | -1.30% |
| 08 Apr 2021 | 38.55 | 38.55 | 39.55 | 38.15 | 3328823 | 1.72% |
| 07 Apr 2021 | 37.90 | 39.15 | 39.50 | 37.20 | 4371873 | -2.57% |
| 06 Apr 2021 | 38.90 | 39.50 | 43.00 | 38.25 | 19081034 | -0.51% |
| 05 Apr 2021 | 39.10 | 38.45 | 40.70 | 37.50 | 5308369 | 2.36% |
| 01 Apr 2021 | 38.20 | 35.40 | 38.60 | 35.40 | 5784965 | 8.83% |
| 31 Mar 2021 | 35.10 | 35.60 | 36.80 | 34.80 | 2114429 | -1.27% |
| 30 Mar 2021 | 35.55 | 37.00 | 37.30 | 35.15 | 1792401 | -2.87% |
| 26 Mar 2021 | 36.60 | 36.60 | 37.60 | 35.65 | 2228436 | 2.66% |
| 25 Mar 2021 | 35.65 | 37.80 | 38.10 | 35.20 | 4312804 | -5.06% |
| 24 Mar 2021 | 37.55 | 39.80 | 41.60 | 36.95 | 9571436 | -5.65% |
| 23 Mar 2021 | 39.80 | 37.60 | 39.80 | 36.65 | 6781592 | 9.94% |
| 22 Mar 2021 | 36.20 | 33.30 | 36.20 | 32.30 | 5722876 | 9.86% |
| 19 Mar 2021 | 32.95 | 31.75 | 33.75 | 31.15 | 3256447 | 1.85% |
| 18 Mar 2021 | 32.35 | 34.80 | 34.90 | 31.30 | 3371383 | -4.57% |
| 17 Mar 2021 | 33.90 | 35.95 | 36.40 | 33.50 | 3082504 | -5.17% |
| 16 Mar 2021 | 35.75 | 38.10 | 38.60 | 35.20 | 3373952 | -5.17% |
| 15 Mar 2021 | 37.70 | 40.00 | 40.70 | 36.85 | 5142606 | -5.04% |
| 12 Mar 2021 | 39.70 | 41.00 | 42.75 | 37.10 | 14443946 | 1.40% |
| 10 Mar 2021 | 39.15 | 36.90 | 39.15 | 36.35 | 6799718 | 9.97% |
| 09 Mar 2021 | 35.60 | 32.75 | 35.60 | 32.70 | 8966876 | 9.88% |
| 08 Mar 2021 | 32.40 | 33.00 | 34.05 | 32.00 | 3004408 | -0.46% |
| 05 Mar 2021 | 32.55 | 32.70 | 33.15 | 31.80 | 2189066 | 1.09% |
| 04 Mar 2021 | 32.20 | 30.60 | 33.35 | 30.60 | 2790470 | 1.58% |
| 03 Mar 2021 | 31.70 | 32.80 | 33.10 | 31.55 | 2370578 | -2.16% |
| 02 Mar 2021 | 32.40 | 33.20 | 33.95 | 31.80 | 3586414 | -1.37% |
| 01 Mar 2021 | 32.85 | 31.60 | 33.90 | 30.75 | 6974151 | 6.48% |
| 26 Feb 2021 | 30.85 | 30.70 | 31.75 | 30.10 | 2280714 | -2.22% |
| 25 Feb 2021 | 31.55 | 31.95 | 32.00 | 31.15 | 1657855 | -0.47% |
| 24 Feb 2021 | 31.70 | 32.00 | 32.20 | 30.50 | 774853 | -1.09% |
| 23 Feb 2021 | 32.05 | 32.25 | 32.90 | 31.50 | 2852380 | 1.26% |
| 22 Feb 2021 | 31.65 | 30.90 | 33.35 | 29.90 | 3922771 | 3.09% |
| 19 Feb 2021 | 30.70 | 30.80 | 31.25 | 29.75 | 2763271 | 0.16% |
| 18 Feb 2021 | 30.65 | 31.60 | 31.85 | 30.00 | 1949182 | -3.62% |
| 17 Feb 2021 | 31.80 | 31.80 | 32.15 | 31.35 | 1324740 | -0.47% |
| 16 Feb 2021 | 31.95 | 32.80 | 32.80 | 31.30 | 1668806 | -1.39% |
| 15 Feb 2021 | 32.40 | 33.00 | 33.15 | 31.80 | 1983080 | -1.52% |
| 12 Feb 2021 | 32.90 | 32.00 | 33.40 | 31.35 | 3064708 | 3.30% |
| 11 Feb 2021 | 31.85 | 31.20 | 32.50 | 31.10 | 2099679 | 1.76% |
| 10 Feb 2021 | 31.30 | 32.00 | 32.20 | 30.80 | 2604870 | -3.54% |
| 09 Feb 2021 | 32.45 | 33.25 | 33.60 | 31.85 | 1714065 | -1.07% |
| 08 Feb 2021 | 32.80 | 33.75 | 34.80 | 32.50 | 2960509 | -1.65% |
| 05 Feb 2021 | 33.35 | 33.90 | 34.10 | 31.60 | 5899667 | 2.46% |
| 04 Feb 2021 | 32.55 | 31.75 | 32.55 | 31.20 | 3302470 | 5.00% |
| 03 Feb 2021 | 31.00 | 29.85 | 31.00 | 29.50 | 2486179 | 4.91% |
| 02 Feb 2021 | 29.55 | 28.70 | 29.60 | 28.10 | 2653815 | 4.79% |
| 01 Feb 2021 | 28.20 | 27.95 | 29.05 | 27.20 | 3806392 | 1.81% |
| 29 Jan 2021 | 27.70 | 29.10 | 29.70 | 27.50 | 3058613 | -4.15% |
| 28 Jan 2021 | 28.90 | 29.75 | 29.75 | 28.55 | 1890589 | -3.51% |
| 27 Jan 2021 | 29.95 | 30.30 | 30.40 | 29.30 | 1459772 | -1.32% |
| 25 Jan 2021 | 30.35 | 30.05 | 31.10 | 29.60 | 1651008 | 0.00% |
| 22 Jan 2021 | 30.35 | 31.00 | 31.20 | 29.80 | 1791094 | -1.62% |
| 21 Jan 2021 | 30.85 | 30.20 | 31.60 | 30.10 | 4284073 | 2.49% |
| 20 Jan 2021 | 30.10 | 30.40 | 30.50 | 29.80 | 2050624 | -1.95% |
| 19 Jan 2021 | 30.70 | 30.70 | 31.25 | 29.30 | 2468790 | 1.15% |
| 18 Jan 2021 | 30.35 | 31.80 | 31.95 | 30.10 | 1532517 | -3.50% |
| 15 Jan 2021 | 31.45 | 31.50 | 32.05 | 30.25 | 1992198 | 0.00% |
| 14 Jan 2021 | 31.45 | 31.60 | 32.45 | 31.30 | 1427878 | -0.16% |
| 13 Jan 2021 | 31.50 | 32.40 | 33.00 | 31.30 | 6026760 | -2.63% |
| 12 Jan 2021 | 32.35 | 31.55 | 32.40 | 30.05 | 7156762 | 4.69% |
| 11 Jan 2021 | 30.90 | 30.50 | 30.90 | 29.60 | 7605575 | 4.92% |
| 08 Jan 2021 | 29.45 | 28.70 | 29.85 | 28.50 | 3410303 | 3.33% |
| 07 Jan 2021 | 28.50 | 29.25 | 29.95 | 28.25 | 3406662 | -3.88% |
| 06 Jan 2021 | 29.65 | 30.30 | 30.65 | 29.15 | 5065730 | -2.15% |
| 05 Jan 2021 | 30.30 | 28.90 | 30.30 | 28.30 | 6501863 | 4.84% |
| 04 Jan 2021 | 28.90 | 28.75 | 28.90 | 28.10 | 4364971 | 4.90% |
| 01 Jan 2021 | 27.55 | 27.20 | 28.15 | 26.95 | 3080324 | 2.61% |
| 31 Dec 2020 | 26.85 | 27.05 | 27.60 | 26.55 | 1269430 | -2.19% |
| 30 Dec 2020 | 27.45 | 26.85 | 28.15 | 26.15 | 2816859 | 2.23% |
| 29 Dec 2020 | 26.85 | 27.70 | 28.15 | 26.50 | 2325680 | -3.59% |
| 28 Dec 2020 | 27.85 | 26.85 | 28.05 | 25.85 | 4061974 | 4.11% |
| 24 Dec 2020 | 26.75 | 26.75 | 26.75 | 26.00 | 3628934 | 4.90% |
| 23 Dec 2020 | 25.50 | 24.90 | 25.50 | 24.65 | 1364915 | 4.94% |
| 22 Dec 2020 | 24.30 | 24.50 | 25.00 | 23.75 | 2976294 | -2.80% |
| 21 Dec 2020 | 25.00 | 26.20 | 26.65 | 25.00 | 2233423 | -4.94% |
| 18 Dec 2020 | 26.30 | 26.70 | 27.75 | 25.80 | 4145257 | -2.95% |
| 17 Dec 2020 | 27.10 | 28.35 | 28.35 | 27.05 | 2532326 | -4.58% |
| 16 Dec 2020 | 28.40 | 27.70 | 29.50 | 27.65 | 4612768 | -0.87% |
| 15 Dec 2020 | 28.65 | 30.50 | 30.60 | 28.65 | 6824261 | -4.98% |
| 14 Dec 2020 | 30.15 | 30.15 | 30.15 | 29.10 | 8344991 | 4.87% |
| 11 Dec 2020 | 28.75 | 26.85 | 28.75 | 26.40 | 5908642 | 9.94% |
| 10 Dec 2020 | 26.15 | 27.50 | 27.80 | 25.25 | 4238620 | -4.74% |
| 09 Dec 2020 | 27.45 | 28.50 | 28.90 | 26.55 | 9627202 | -0.36% |
| 08 Dec 2020 | 27.55 | 26.50 | 27.55 | 25.60 | 24172478 | 9.98% |
| 07 Dec 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 1028050 | 9.87% |
| 04 Dec 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 659665 | 4.83% |
| 03 Dec 2020 | 21.75 | 21.15 | 21.75 | 21.00 | 3074121 | 4.82% |
| 02 Dec 2020 | 20.75 | 20.80 | 21.25 | 20.20 | 3310564 | -0.24% |
| 01 Dec 2020 | 20.80 | 22.00 | 22.10 | 20.40 | 4368278 | -2.58% |
| 27 Nov 2020 | 21.35 | 21.70 | 21.90 | 20.90 | 3337583 | -1.84% |
| 26 Nov 2020 | 21.75 | 23.00 | 23.00 | 21.35 | 10960349 | -3.12% |
| 25 Nov 2020 | 22.45 | 22.50 | 22.50 | 21.55 | 15526418 | 4.66% |
| 24 Nov 2020 | 21.45 | 20.85 | 21.45 | 20.70 | 11139267 | 4.89% |
| 23 Nov 2020 | 20.45 | 20.10 | 20.60 | 19.80 | 6329215 | 4.07% |
| 20 Nov 2020 | 19.65 | 19.75 | 20.10 | 19.40 | 1937650 | 0.51% |
| 19 Nov 2020 | 19.55 | 19.60 | 19.90 | 19.40 | 1121027 | 0.00% |
| 18 Nov 2020 | 19.55 | 20.10 | 20.15 | 19.40 | 1459266 | -2.25% |
| 17 Nov 2020 | 20.00 | 20.10 | 20.25 | 19.65 | 1375122 | 0.50% |
| 14 Nov 2020 | 19.90 | 19.95 | 20.00 | 19.70 | 276907 | 1.53% |
| 13 Nov 2020 | 19.60 | 19.50 | 19.85 | 19.25 | 825055 | 0.00% |
| 12 Nov 2020 | 19.60 | 19.85 | 19.85 | 19.20 | 1321097 | -0.76% |
| 11 Nov 2020 | 19.75 | 19.90 | 20.15 | 19.45 | 1152356 | 0.77% |
| 10 Nov 2020 | 19.60 | 19.65 | 19.95 | 19.40 | 1545222 | 0.00% |
| 09 Nov 2020 | 19.60 | 19.85 | 19.90 | 19.55 | 1100121 | -0.25% |
| 06 Nov 2020 | 19.65 | 19.75 | 19.95 | 19.50 | 1134668 | 0.51% |
| 05 Nov 2020 | 19.55 | 20.00 | 20.00 | 19.45 | 1269991 | -1.01% |
| 04 Nov 2020 | 19.75 | 19.60 | 20.30 | 19.60 | 1419516 | 0.77% |
| 03 Nov 2020 | 19.60 | 19.85 | 20.10 | 19.50 | 1422085 | -1.26% |
| 02 Nov 2020 | 19.85 | 20.20 | 20.50 | 19.60 | 1275696 | -1.98% |
| 30 Oct 2020 | 20.25 | 20.90 | 21.40 | 19.80 | 3942916 | -2.17% |
| 29 Oct 2020 | 20.70 | 20.05 | 21.10 | 19.55 | 3747414 | 2.99% |
| 28 Oct 2020 | 20.10 | 20.85 | 21.20 | 19.90 | 1946567 | -3.60% |
| 27 Oct 2020 | 20.85 | 21.25 | 21.50 | 20.80 | 3125398 | -4.58% |
| 26 Oct 2020 | 21.85 | 23.45 | 23.75 | 21.85 | 4358112 | -5.00% |
| 23 Oct 2020 | 23.00 | 22.20 | 23.00 | 22.10 | 5333243 | 4.78% |
| 22 Oct 2020 | 21.95 | 21.15 | 21.95 | 20.90 | 2329900 | 4.77% |
| 21 Oct 2020 | 20.95 | 21.35 | 21.50 | 20.70 | 1082889 | 0.24% |
| 20 Oct 2020 | 20.90 | 20.95 | 21.60 | 20.60 | 640064 | -0.24% |
| 19 Oct 2020 | 20.95 | 21.80 | 21.80 | 20.80 | 679255 | -1.18% |
| 16 Oct 2020 | 21.20 | 21.60 | 22.20 | 21.15 | 749450 | -1.85% |
| 15 Oct 2020 | 21.60 | 22.55 | 23.40 | 21.35 | 1024790 | -3.36% |
| 14 Oct 2020 | 22.35 | 21.80 | 22.55 | 21.65 | 1258713 | 2.29% |
| 13 Oct 2020 | 21.85 | 21.30 | 22.10 | 20.80 | 949648 | 3.80% |
| 12 Oct 2020 | 21.05 | 21.85 | 21.90 | 20.95 | 1044106 | -3.44% |
| 09 Oct 2020 | 21.80 | 22.25 | 22.45 | 21.60 | 948509 | -2.46% |
| 08 Oct 2020 | 22.35 | 23.00 | 23.40 | 21.90 | 1431314 | -2.19% |
| 07 Oct 2020 | 22.85 | 22.40 | 22.85 | 22.05 | 2478545 | 4.82% |
| 06 Oct 2020 | 21.80 | 20.80 | 21.80 | 20.80 | 853308 | 4.81% |
| 05 Oct 2020 | 20.80 | 21.55 | 22.00 | 20.70 | 1441884 | -3.48% |
| 01 Oct 2020 | 21.55 | 22.75 | 22.75 | 21.40 | 1136994 | -4.22% |
| 30 Sep 2020 | 22.50 | 23.10 | 23.10 | 22.30 | 575216 | -1.96% |
| 29 Sep 2020 | 22.95 | 23.40 | 23.55 | 22.75 | 611661 | -1.29% |
| 28 Sep 2020 | 23.25 | 22.70 | 23.65 | 22.15 | 1413406 | 1.75% |
| 25 Sep 2020 | 22.85 | 22.00 | 22.85 | 21.50 | 966681 | 4.82% |
| 24 Sep 2020 | 21.80 | 22.45 | 23.55 | 21.45 | 1995763 | -2.90% |
| 23 Sep 2020 | 22.45 | 23.40 | 23.80 | 22.20 | 1786400 | -3.23% |
| 22 Sep 2020 | 23.20 | 23.55 | 23.85 | 23.20 | 2091025 | -4.92% |
| 21 Sep 2020 | 24.40 | 25.65 | 25.70 | 24.40 | 1351478 | -4.87% |
| 18 Sep 2020 | 25.65 | 26.40 | 26.80 | 25.40 | 1282742 | -3.21% |
| 17 Sep 2020 | 26.50 | 26.50 | 27.25 | 26.00 | 1172553 | -0.93% |
| 16 Sep 2020 | 26.75 | 27.15 | 27.50 | 26.55 | 765457 | -1.65% |
| 15 Sep 2020 | 27.20 | 26.85 | 27.80 | 26.75 | 1720305 | 1.30% |
| 14 Sep 2020 | 26.85 | 27.50 | 28.10 | 26.65 | 1194200 | 0.19% |
| 11 Sep 2020 | 26.80 | 27.20 | 27.50 | 26.50 | 957915 | -0.74% |
| 10 Sep 2020 | 27.00 | 26.90 | 27.75 | 26.65 | 824871 | 0.56% |
| 09 Sep 2020 | 26.85 | 27.05 | 27.15 | 26.20 | 742695 | -2.19% |
| 08 Sep 2020 | 27.45 | 27.00 | 28.00 | 26.00 | 1123400 | 2.04% |
| 07 Sep 2020 | 26.90 | 27.20 | 27.90 | 26.50 | 758240 | -2.36% |
| 04 Sep 2020 | 27.55 | 27.20 | 27.95 | 27.20 | 968241 | -1.43% |
| 03 Sep 2020 | 27.95 | 28.90 | 28.90 | 27.60 | 1203773 | -1.76% |
| 02 Sep 2020 | 28.45 | 27.95 | 28.90 | 27.50 | 1337442 | 2.71% |
| 01 Sep 2020 | 27.70 | 27.90 | 28.45 | 27.05 | 2541980 | -2.64% |
| 31 Aug 2020 | 28.45 | 29.85 | 30.00 | 28.45 | 2710392 | -4.85% |
| 28 Aug 2020 | 29.90 | 31.50 | 31.90 | 29.70 | 4335382 | -4.32% |
| 27 Aug 2020 | 31.25 | 30.00 | 31.25 | 29.60 | 3733467 | 4.87% |
| 26 Aug 2020 | 29.80 | 30.00 | 30.40 | 29.30 | 1365202 | 0.68% |
| 25 Aug 2020 | 29.60 | 30.00 | 30.55 | 29.40 | 1507072 | -0.34% |
| 24 Aug 2020 | 29.70 | 30.50 | 30.50 | 29.15 | 2113709 | -3.10% |
| 21 Aug 2020 | 30.65 | 31.45 | 31.80 | 30.45 | 2362371 | -2.54% |
| 20 Aug 2020 | 31.45 | 31.80 | 32.60 | 31.30 | 2313783 | -2.48% |
| 19 Aug 2020 | 32.25 | 30.85 | 32.25 | 30.25 | 2665433 | 4.88% |
| 18 Aug 2020 | 30.75 | 31.25 | 31.25 | 30.50 | 1289333 | -1.28% |
| 17 Aug 2020 | 31.15 | 31.80 | 31.80 | 30.60 | 1183365 | 1.96% |
| 14 Aug 2020 | 30.55 | 30.85 | 32.10 | 29.80 | 3786617 | -0.33% |
| 13 Aug 2020 | 30.65 | 32.00 | 32.00 | 30.25 | 1892577 | -1.76% |
| 12 Aug 2020 | 31.20 | 31.50 | 31.70 | 30.30 | 3962868 | -0.32% |
| 11 Aug 2020 | 31.30 | 30.40 | 31.30 | 29.90 | 1063669 | 4.86% |
| 10 Aug 2020 | 29.85 | 28.80 | 29.85 | 28.40 | 1738977 | 4.92% |
| 07 Aug 2020 | 28.45 | 29.45 | 29.45 | 28.05 | 2212590 | -2.57% |
| 06 Aug 2020 | 29.20 | 29.90 | 30.35 | 28.80 | 2271582 | -1.02% |
| 05 Aug 2020 | 29.50 | 28.90 | 29.85 | 28.55 | 1763563 | 3.51% |
| 04 Aug 2020 | 28.50 | 29.00 | 29.40 | 28.05 | 2271302 | -2.06% |
| 03 Aug 2020 | 29.10 | 27.05 | 29.20 | 26.70 | 5137601 | 4.49% |
| 31 Jul 2020 | 27.85 | 28.55 | 29.15 | 27.85 | 2390367 | -4.95% |
| 30 Jul 2020 | 29.30 | 30.10 | 30.85 | 29.25 | 3061077 | -4.72% |
| 29 Jul 2020 | 30.75 | 28.85 | 30.75 | 28.85 | 2467387 | 4.95% |
| 28 Jul 2020 | 29.30 | 30.55 | 31.00 | 29.10 | 3100959 | -4.25% |
| 27 Jul 2020 | 30.60 | 32.15 | 32.35 | 30.55 | 2401943 | -4.82% |
| 24 Jul 2020 | 32.15 | 31.85 | 33.30 | 31.10 | 3070095 | -0.31% |
| 23 Jul 2020 | 32.25 | 33.00 | 33.75 | 32.15 | 2981612 | -4.59% |
| 22 Jul 2020 | 33.80 | 35.10 | 35.10 | 33.80 | 3355638 | -4.92% |
| 21 Jul 2020 | 35.55 | 35.55 | 35.55 | 34.40 | 5830735 | 4.87% |
| 20 Jul 2020 | 33.90 | 33.90 | 33.90 | 33.10 | 2150430 | 4.95% |
| 17 Jul 2020 | 32.30 | 30.20 | 32.30 | 29.35 | 3925995 | 4.87% |
| 16 Jul 2020 | 30.80 | 32.30 | 32.80 | 30.80 | 2946898 | -4.94% |
| 15 Jul 2020 | 32.40 | 33.00 | 35.15 | 31.85 | 10594535 | -3.28% |
| 14 Jul 2020 | 33.50 | 34.00 | 34.90 | 33.50 | 1760408 | -4.96% |
| 13 Jul 2020 | 35.25 | 38.10 | 38.10 | 35.25 | 4379123 | -4.99% |
| 10 Jul 2020 | 37.10 | 36.00 | 38.30 | 35.60 | 11807022 | 1.64% |
| 09 Jul 2020 | 36.50 | 33.10 | 36.50 | 33.10 | 26725134 | 4.89% |
| 08 Jul 2020 | 34.80 | 34.80 | 34.80 | 34.80 | 314745 | -4.92% |
| 07 Jul 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 355169 | -4.94% |
| 06 Jul 2020 | 38.50 | 38.50 | 38.50 | 38.50 | 690135 | -4.94% |
| 03 Jul 2020 | 40.50 | 44.70 | 44.70 | 40.50 | 13508124 | -4.93% |
| 02 Jul 2020 | 42.60 | 42.60 | 42.60 | 39.65 | 9086089 | 4.93% |
| 01 Jul 2020 | 40.60 | 40.60 | 40.60 | 37.10 | 14457527 | 4.91% |
| 30 Jun 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 594773 | 4.88% |
| 29 Jun 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 614987 | 4.98% |
| 26 Jun 2020 | 35.15 | 35.15 | 35.15 | 35.15 | 296595 | 4.93% |
| 25 Jun 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 329811 | 4.85% |
| 24 Jun 2020 | 31.95 | 31.95 | 31.95 | 31.95 | 1408753 | 4.93% |
| 23 Jun 2020 | 30.45 | 30.45 | 30.45 | 29.50 | 8475670 | 5.00% |
| 22 Jun 2020 | 29.00 | 28.50 | 29.00 | 27.35 | 11575778 | 9.85% |
| 19 Jun 2020 | 26.40 | 25.90 | 26.40 | 25.55 | 2184779 | 10.00% |
| 18 Jun 2020 | 24.00 | 22.05 | 24.00 | 21.85 | 5045766 | 9.84% |
| 17 Jun 2020 | 21.85 | 21.85 | 22.50 | 21.40 | 1756332 | 2.10% |
| 16 Jun 2020 | 21.40 | 22.30 | 22.80 | 20.00 | 2308050 | -2.95% |
| 15 Jun 2020 | 22.05 | 21.80 | 22.40 | 21.20 | 1787723 | 1.15% |
| 12 Jun 2020 | 21.80 | 20.55 | 22.05 | 20.50 | 2392695 | -1.13% |
| 11 Jun 2020 | 22.05 | 22.10 | 23.20 | 21.70 | 3210844 | 0.23% |
| 10 Jun 2020 | 22.00 | 22.00 | 22.50 | 21.00 | 3077601 | -0.90% |
| 09 Jun 2020 | 22.20 | 25.40 | 25.40 | 21.60 | 8408343 | -3.90% |
| 08 Jun 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 890078 | 10.00% |
| 05 Jun 2020 | 21.00 | 20.35 | 21.00 | 20.05 | 1752933 | 9.95% |
| 04 Jun 2020 | 19.10 | 18.45 | 19.10 | 18.25 | 1661162 | 4.95% |
| 03 Jun 2020 | 18.20 | 18.35 | 18.40 | 17.90 | 2049412 | 1.68% |
| 02 Jun 2020 | 17.90 | 17.95 | 18.15 | 17.05 | 2957663 | 2.58% |
| 01 Jun 2020 | 17.45 | 16.90 | 17.55 | 16.80 | 2368860 | 4.18% |
| 29 May 2020 | 16.75 | 16.70 | 17.05 | 16.45 | 1521309 | 1.52% |
| 28 May 2020 | 16.50 | 17.25 | 17.35 | 16.40 | 4933230 | -0.30% |
| 27 May 2020 | 16.55 | 15.25 | 16.55 | 15.05 | 3824733 | 4.75% |
| 26 May 2020 | 15.80 | 15.80 | 16.00 | 15.80 | 625733 | -4.82% |
| 22 May 2020 | 16.60 | 17.00 | 17.10 | 16.05 | 708514 | -1.48% |
| 21 May 2020 | 16.85 | 16.70 | 17.30 | 16.50 | 697540 | 1.20% |
| 20 May 2020 | 16.65 | 17.40 | 17.40 | 16.55 | 1215958 | -4.31% |
| 19 May 2020 | 17.40 | 18.90 | 18.90 | 17.30 | 900440 | -4.40% |
| 18 May 2020 | 18.20 | 19.05 | 19.05 | 17.90 | 1065377 | 0.28% |
| 15 May 2020 | 18.15 | 18.25 | 18.50 | 17.00 | 914288 | 1.68% |
| 14 May 2020 | 17.85 | 17.85 | 18.05 | 17.30 | 1556343 | 3.78% |
| 13 May 2020 | 17.20 | 18.00 | 18.30 | 16.75 | 1830372 | -1.43% |
| 12 May 2020 | 17.45 | 18.00 | 18.35 | 17.45 | 524995 | -4.90% |
| 11 May 2020 | 18.35 | 20.00 | 20.00 | 18.10 | 1409010 | -3.67% |
| 08 May 2020 | 19.05 | 17.25 | 19.05 | 17.25 | 2747723 | 4.96% |
| 07 May 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 179266 | -4.97% |
| 06 May 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 142779 | -4.98% |
| 05 May 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 222528 | -4.96% |
| 04 May 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 324466 | -4.94% |
| 30 Apr 2020 | 22.25 | 23.80 | 23.80 | 21.60 | 6047692 | -1.98% |
| 29 Apr 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 288407 | 4.85% |
| 28 Apr 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 189303 | 4.84% |
| 27 Apr 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 261170 | 4.82% |
| 24 Apr 2020 | 19.70 | 19.65 | 19.70 | 19.50 | 750835 | 4.79% |
| 23 Apr 2020 | 18.80 | 18.60 | 18.80 | 18.30 | 598647 | 4.74% |
| 22 Apr 2020 | 17.95 | 17.90 | 17.95 | 17.45 | 1512686 | 4.97% |
| 21 Apr 2020 | 17.10 | 16.90 | 17.10 | 15.50 | 5477754 | 4.91% |
| 20 Apr 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 152036 | 4.82% |
| 17 Apr 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 272800 | 4.71% |
| 16 Apr 2020 | 14.85 | 14.85 | 14.85 | 14.20 | 1294982 | 4.95% |
| 15 Apr 2020 | 14.15 | 14.15 | 14.15 | 14.10 | 505573 | 4.81% |
| 13 Apr 2020 | 13.50 | 13.50 | 13.50 | 13.25 | 1841728 | 4.65% |
| 09 Apr 2020 | 12.90 | 12.90 | 12.90 | 12.90 | 722323 | 4.88% |
| 08 Apr 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 450669 | 4.68% |
| 07 Apr 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 660546 | 4.91% |
| 03 Apr 2020 | 11.20 | 11.20 | 11.20 | 11.10 | 697016 | 4.67% |
| 01 Apr 2020 | 10.70 | 10.60 | 10.70 | 10.50 | 505493 | 4.90% |
| 31 Mar 2020 | 10.20 | 10.20 | 10.20 | 10.00 | 837919 | 4.62% |
| 30 Mar 2020 | 9.75 | 9.10 | 9.75 | 8.90 | 1738592 | 4.84% |
| 27 Mar 2020 | 9.30 | 9.60 | 9.70 | 8.90 | 2502763 | -0.53% |
| 26 Mar 2020 | 9.35 | 9.10 | 9.50 | 8.65 | 3068802 | 3.31% |
| 25 Mar 2020 | 9.05 | 9.05 | 9.10 | 9.05 | 866642 | -4.74% |
| 24 Mar 2020 | 9.50 | 9.95 | 9.95 | 9.50 | 441670 | -4.52% |
| 23 Mar 2020 | 9.95 | 9.95 | 9.95 | 9.95 | 284752 | -4.78% |
| 20 Mar 2020 | 10.45 | 10.20 | 11.20 | 10.20 | 6213294 | -2.34% |
| 19 Mar 2020 | 10.70 | 10.70 | 10.80 | 10.70 | 728930 | -4.89% |
| 18 Mar 2020 | 11.25 | 12.05 | 12.10 | 11.25 | 1695646 | -4.66% |
| 17 Mar 2020 | 11.80 | 12.40 | 12.60 | 11.80 | 2667631 | -4.84% |
| 16 Mar 2020 | 12.40 | 12.35 | 13.35 | 12.35 | 3223123 | -4.25% |
| 13 Mar 2020 | 12.95 | 12.90 | 13.90 | 12.90 | 3919686 | -4.43% |
| 12 Mar 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 494076 | -4.91% |
| 11 Mar 2020 | 14.25 | 14.80 | 15.80 | 13.85 | 4868472 | -6.25% |
| 09 Mar 2020 | 15.20 | 15.30 | 15.75 | 15.20 | 1411971 | -9.79% |
| 06 Mar 2020 | 16.85 | 17.95 | 18.00 | 16.85 | 5092057 | -9.89% |
| 05 Mar 2020 | 18.70 | 18.50 | 18.95 | 18.05 | 2380532 | 2.75% |
| 04 Mar 2020 | 18.20 | 19.15 | 19.15 | 17.65 | 2963776 | -3.70% |
| 03 Mar 2020 | 18.90 | 18.40 | 19.40 | 18.15 | 2522045 | 2.72% |
| 02 Mar 2020 | 18.40 | 20.00 | 20.10 | 17.60 | 3341250 | -1.87% |
| 28 Feb 2020 | 18.75 | 20.00 | 20.00 | 18.60 | 3071608 | -7.64% |
| 27 Feb 2020 | 20.30 | 21.45 | 21.60 | 20.10 | 2509537 | -5.36% |
| 26 Feb 2020 | 21.45 | 22.30 | 22.30 | 20.95 | 2565685 | -3.60% |
| 25 Feb 2020 | 22.25 | 23.00 | 23.25 | 21.65 | 2438259 | -2.41% |
| 24 Feb 2020 | 22.80 | 22.90 | 23.80 | 22.55 | 3074470 | -2.36% |
| 20 Feb 2020 | 23.35 | 22.90 | 24.35 | 22.25 | 5689505 | 1.30% |
| 19 Feb 2020 | 23.05 | 22.10 | 23.40 | 21.05 | 4617012 | 5.25% |
| 18 Feb 2020 | 21.90 | 21.70 | 22.30 | 20.90 | 5533960 | 2.58% |
| 17 Feb 2020 | 21.35 | 21.30 | 21.45 | 19.60 | 6851867 | 9.49% |
| 14 Feb 2020 | 19.50 | 20.70 | 21.15 | 19.20 | 3237998 | -6.47% |
| 13 Feb 2020 | 20.85 | 19.30 | 21.15 | 19.00 | 4038785 | 8.31% |
| 12 Feb 2020 | 19.25 | 20.75 | 21.10 | 19.00 | 3394170 | -6.55% |
| 11 Feb 2020 | 20.60 | 20.95 | 21.25 | 20.20 | 2655099 | -1.20% |
| 10 Feb 2020 | 20.85 | 21.50 | 21.50 | 20.50 | 2901602 | -6.29% |
| 07 Feb 2020 | 22.25 | 22.20 | 23.20 | 21.10 | 6006307 | 2.06% |
| 06 Feb 2020 | 21.80 | 19.90 | 21.80 | 19.65 | 11992244 | 9.82% |
| 05 Feb 2020 | 19.85 | 18.60 | 19.95 | 18.30 | 6807297 | 4.47% |
| 04 Feb 2020 | 19.00 | 19.00 | 19.70 | 19.00 | 4609088 | -4.76% |
| 03 Feb 2020 | 19.95 | 20.25 | 20.80 | 19.95 | 3323847 | -4.77% |
| 01 Feb 2020 | 20.95 | 22.00 | 22.40 | 20.80 | 2591113 | -4.12% |
| 31 Jan 2020 | 21.85 | 22.40 | 22.90 | 21.60 | 3450122 | -1.58% |
| 30 Jan 2020 | 22.20 | 23.75 | 23.95 | 21.85 | 7388290 | -3.27% |
| 29 Jan 2020 | 22.95 | 22.50 | 22.95 | 22.00 | 4264001 | 4.79% |
| 28 Jan 2020 | 21.90 | 20.50 | 21.90 | 20.25 | 4550587 | 4.78% |
| 27 Jan 2020 | 20.90 | 21.95 | 21.95 | 20.90 | 3354512 | -4.78% |
| 24 Jan 2020 | 21.95 | 22.35 | 22.50 | 21.55 | 7833219 | 2.33% |
| 23 Jan 2020 | 21.45 | 21.45 | 21.45 | 20.85 | 5058249 | 4.89% |
| 22 Jan 2020 | 20.45 | 20.00 | 20.45 | 19.55 | 3964060 | 4.87% |
| 21 Jan 2020 | 19.50 | 19.20 | 20.15 | 19.20 | 8824050 | -3.47% |
| 20 Jan 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 739417 | -4.94% |
| 17 Jan 2020 | 21.25 | 22.40 | 22.40 | 21.25 | 3082817 | -4.92% |
| 16 Jan 2020 | 22.35 | 24.15 | 24.20 | 22.35 | 10044490 | -4.89% |
| 15 Jan 2020 | 23.50 | 21.80 | 23.65 | 21.65 | 23368708 | 4.21% |
| 14 Jan 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 732918 | -4.85% |
| 13 Jan 2020 | 23.70 | 23.70 | 24.60 | 23.70 | 6234477 | -4.82% |
| 10 Jan 2020 | 24.90 | 24.90 | 24.95 | 24.90 | 3333059 | -4.96% |
| 09 Jan 2020 | 26.20 | 27.10 | 27.55 | 26.20 | 4544113 | -4.90% |
| 08 Jan 2020 | 27.55 | 27.55 | 28.15 | 27.55 | 1185229 | -4.84% |
| 07 Jan 2020 | 28.95 | 29.25 | 30.40 | 28.95 | 2369999 | -4.93% |
| 06 Jan 2020 | 30.45 | 30.60 | 31.25 | 30.45 | 1556893 | -4.99% |
| 03 Jan 2020 | 32.05 | 32.95 | 32.95 | 30.75 | 7004833 | -0.93% |
| 02 Jan 2020 | 32.35 | 32.00 | 32.35 | 30.30 | 8242091 | 4.86% |
| 01 Jan 2020 | 30.85 | 30.85 | 30.85 | 30.85 | 443718 | 4.93% |
| 31 Dec 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 465377 | 5.00% |
| 30 Dec 2019 | 28.00 | 28.00 | 28.00 | 27.60 | 1653577 | 4.87% |
| 27 Dec 2019 | 26.70 | 27.75 | 28.05 | 25.60 | 8757623 | -0.19% |
| 26 Dec 2019 | 26.75 | 26.35 | 26.75 | 25.70 | 3031613 | 4.90% |
| 24 Dec 2019 | 25.50 | 24.80 | 25.50 | 24.70 | 3434075 | 4.94% |
| 23 Dec 2019 | 24.30 | 23.90 | 24.30 | 23.60 | 1167165 | 4.97% |
| 20 Dec 2019 | 23.15 | 22.05 | 23.15 | 22.00 | 1375311 | 4.99% |
| 19 Dec 2019 | 22.05 | 21.50 | 22.65 | 21.30 | 2709273 | -0.68% |
| 18 Dec 2019 | 22.20 | 24.45 | 24.45 | 22.15 | 6311426 | -4.72% |
| 17 Dec 2019 | 23.30 | 23.30 | 23.30 | 22.20 | 4539517 | 4.95% |
| 16 Dec 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 140249 | 4.96% |
| 13 Dec 2019 | 21.15 | 20.35 | 21.15 | 20.05 | 1062766 | 4.96% |
| 12 Dec 2019 | 20.15 | 21.00 | 21.20 | 19.90 | 3353834 | -3.59% |
| 11 Dec 2019 | 20.90 | 22.40 | 22.40 | 20.90 | 2723056 | -4.78% |
| 10 Dec 2019 | 21.95 | 22.55 | 23.35 | 21.60 | 4241671 | -1.35% |
| 09 Dec 2019 | 22.25 | 22.15 | 23.40 | 21.80 | 2628959 | -2.20% |
| 06 Dec 2019 | 22.75 | 24.30 | 24.30 | 22.75 | 2147744 | -4.81% |
| 05 Dec 2019 | 23.90 | 23.70 | 24.65 | 23.30 | 3773671 | 0.42% |
| 04 Dec 2019 | 23.80 | 22.70 | 24.50 | 22.70 | 8522978 | -0.21% |
| 03 Dec 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 422525 | -4.98% |
| 02 Dec 2019 | 25.10 | 26.40 | 26.40 | 25.10 | 2810792 | -4.92% |
| 29 Nov 2019 | 26.40 | 28.00 | 28.40 | 26.40 | 7508852 | -4.86% |
| 28 Nov 2019 | 27.75 | 28.00 | 28.35 | 26.05 | 17243813 | 2.78% |
| 27 Nov 2019 | 27.00 | 28.00 | 28.35 | 26.45 | 11322576 | 0.00% |
| 26 Nov 2019 | 27.00 | 26.95 | 29.30 | 26.95 | 15582255 | -4.76% |
| 25 Nov 2019 | 28.35 | 28.35 | 29.80 | 28.35 | 6690431 | -4.87% |
| 22 Nov 2019 | 29.80 | 29.80 | 31.00 | 29.80 | 6914410 | -4.94% |
| 21 Nov 2019 | 31.35 | 31.35 | 33.65 | 31.35 | 4406859 | -5.00% |
| 20 Nov 2019 | 33.00 | 33.65 | 34.55 | 33.00 | 1069971 | -4.90% |
