Rupa & Company Ltd
NSE :RUPA BSE :533552 Sector : Readymade Garments/ ApparellsBuy, Sell or Hold RUPA ?
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
RUPA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 243.75 | 243.15 | 247.95 | 241.30 | 90077 | 0.76% |
| 13 Nov 2024 | 241.90 | 251.90 | 253.05 | 240.00 | 174192 | -3.91% |
| 12 Nov 2024 | 251.75 | 261.80 | 263.75 | 250.10 | 91655 | -3.77% |
| 11 Nov 2024 | 261.60 | 270.00 | 270.00 | 260.15 | 154990 | -4.61% |
| 08 Nov 2024 | 274.25 | 271.25 | 282.95 | 265.85 | 275557 | 1.11% |
| 07 Nov 2024 | 271.25 | 275.95 | 276.05 | 270.00 | 68753 | -0.50% |
| 06 Nov 2024 | 272.60 | 267.25 | 273.45 | 265.00 | 98450 | 2.52% |
| 05 Nov 2024 | 265.90 | 261.50 | 267.50 | 260.15 | 93184 | 1.60% |
| 04 Nov 2024 | 261.70 | 262.50 | 262.95 | 256.00 | 78663 | -0.08% |
| 01 Nov 2024 | 261.90 | 261.90 | 262.50 | 261.00 | 27879 | 0.34% |
| 31 Oct 2024 | 261.00 | 261.50 | 264.50 | 257.95 | 68032 | -0.19% |
| 30 Oct 2024 | 261.50 | 254.30 | 263.15 | 253.50 | 116861 | 3.24% |
| 29 Oct 2024 | 253.30 | 253.45 | 261.20 | 251.30 | 167144 | 0.22% |
| 28 Oct 2024 | 252.75 | 254.20 | 255.50 | 246.75 | 130129 | -0.18% |
| 25 Oct 2024 | 253.20 | 259.90 | 260.90 | 250.00 | 178007 | -2.58% |
| 24 Oct 2024 | 259.90 | 262.50 | 270.00 | 257.55 | 115664 | -0.65% |
| 23 Oct 2024 | 261.60 | 263.00 | 269.00 | 255.00 | 90566 | -0.13% |
| 22 Oct 2024 | 261.95 | 273.60 | 274.25 | 258.55 | 204258 | -4.17% |
| 21 Oct 2024 | 273.35 | 279.70 | 279.95 | 272.00 | 64489 | -2.27% |
| 18 Oct 2024 | 279.70 | 279.50 | 284.00 | 273.75 | 118397 | -0.34% |
| 17 Oct 2024 | 280.65 | 286.50 | 288.95 | 278.95 | 100902 | -2.04% |
| 16 Oct 2024 | 286.50 | 284.00 | 287.50 | 280.70 | 86978 | 0.61% |
| 15 Oct 2024 | 284.75 | 288.90 | 290.45 | 283.15 | 67901 | -1.09% |
| 14 Oct 2024 | 287.90 | 288.00 | 291.15 | 285.05 | 80438 | 0.19% |
| 11 Oct 2024 | 287.35 | 289.05 | 289.95 | 285.80 | 67602 | -0.59% |
| 10 Oct 2024 | 289.05 | 284.70 | 293.40 | 284.10 | 105739 | 1.98% |
| 09 Oct 2024 | 283.45 | 280.00 | 285.40 | 280.00 | 91908 | 1.21% |
| 08 Oct 2024 | 280.05 | 271.85 | 282.00 | 270.20 | 124263 | 3.02% |
| 07 Oct 2024 | 271.85 | 287.45 | 288.70 | 270.00 | 303939 | -4.95% |
| 04 Oct 2024 | 286.00 | 282.95 | 291.05 | 276.30 | 257330 | 1.08% |
| 03 Oct 2024 | 282.95 | 290.25 | 292.90 | 278.15 | 258828 | -3.73% |
| 01 Oct 2024 | 293.90 | 286.55 | 296.00 | 286.55 | 171641 | 3.29% |
| 30 Sep 2024 | 284.55 | 295.00 | 299.50 | 283.05 | 450298 | -4.22% |
| 27 Sep 2024 | 297.10 | 294.90 | 300.00 | 294.10 | 113561 | 1.09% |
| 26 Sep 2024 | 293.90 | 295.60 | 297.70 | 290.75 | 130620 | -1.51% |
| 25 Sep 2024 | 298.40 | 301.95 | 302.45 | 295.00 | 137936 | -0.95% |
| 24 Sep 2024 | 301.25 | 305.00 | 308.25 | 301.00 | 97606 | -1.28% |
| 23 Sep 2024 | 305.15 | 307.00 | 307.00 | 301.90 | 172624 | 1.24% |
| 20 Sep 2024 | 301.40 | 298.50 | 302.05 | 289.95 | 283652 | 1.91% |
| 19 Sep 2024 | 295.75 | 308.00 | 309.95 | 290.10 | 405702 | -3.30% |
| 18 Sep 2024 | 305.85 | 312.85 | 314.15 | 304.60 | 249577 | -1.85% |
| 17 Sep 2024 | 311.60 | 321.05 | 321.05 | 309.75 | 229710 | -2.43% |
| 16 Sep 2024 | 319.35 | 323.85 | 326.70 | 314.75 | 233123 | -0.99% |
| 13 Sep 2024 | 322.55 | 316.50 | 331.55 | 316.45 | 650643 | 2.15% |
| 12 Sep 2024 | 315.75 | 315.75 | 317.90 | 309.60 | 266236 | 0.62% |
| 11 Sep 2024 | 313.80 | 321.20 | 327.00 | 312.80 | 298040 | -1.97% |
| 10 Sep 2024 | 320.10 | 327.00 | 339.60 | 317.65 | 989285 | -0.84% |
| 09 Sep 2024 | 322.80 | 311.00 | 328.95 | 305.05 | 476482 | 2.95% |
| 06 Sep 2024 | 313.55 | 320.50 | 322.00 | 311.60 | 275370 | -2.17% |
| 05 Sep 2024 | 320.50 | 324.40 | 326.45 | 318.20 | 180235 | -0.71% |
| 04 Sep 2024 | 322.80 | 317.90 | 325.70 | 316.30 | 321315 | 0.76% |
| 03 Sep 2024 | 320.35 | 320.00 | 321.90 | 316.55 | 220021 | 0.57% |
| 02 Sep 2024 | 318.55 | 331.90 | 331.95 | 317.20 | 296705 | -3.54% |
| 30 Aug 2024 | 330.25 | 325.80 | 333.70 | 322.55 | 367963 | 1.82% |
| 29 Aug 2024 | 324.35 | 332.60 | 338.35 | 319.95 | 463941 | -2.04% |
| 28 Aug 2024 | 331.10 | 341.30 | 344.90 | 329.50 | 363035 | -2.53% |
| 27 Aug 2024 | 339.70 | 344.90 | 347.45 | 338.35 | 338371 | -1.01% |
| 26 Aug 2024 | 343.15 | 354.00 | 355.45 | 341.60 | 512701 | -2.71% |
| 23 Aug 2024 | 352.70 | 352.45 | 362.00 | 348.20 | 1029522 | 0.16% |
| 22 Aug 2024 | 352.15 | 346.50 | 356.15 | 345.60 | 1114363 | 1.92% |
| 21 Aug 2024 | 345.50 | 341.35 | 354.45 | 337.10 | 2177992 | 2.20% |
| 20 Aug 2024 | 338.05 | 321.30 | 342.40 | 321.00 | 2945288 | 6.15% |
| 19 Aug 2024 | 318.45 | 304.35 | 321.00 | 304.35 | 713479 | 5.24% |
| 16 Aug 2024 | 302.60 | 299.50 | 305.00 | 299.50 | 267995 | 1.85% |
| 14 Aug 2024 | 297.10 | 297.00 | 302.40 | 288.05 | 427646 | 0.99% |
| 13 Aug 2024 | 294.20 | 304.80 | 305.00 | 292.90 | 369703 | -3.48% |
| 12 Aug 2024 | 304.80 | 306.25 | 311.65 | 300.00 | 402106 | -1.14% |
| 09 Aug 2024 | 308.30 | 314.00 | 315.60 | 307.10 | 267663 | -0.87% |
| 08 Aug 2024 | 311.00 | 320.90 | 322.45 | 309.55 | 372467 | -2.45% |
| 07 Aug 2024 | 318.80 | 316.00 | 320.20 | 309.70 | 416158 | 2.84% |
| 06 Aug 2024 | 310.00 | 315.00 | 329.90 | 309.00 | 1575577 | 1.91% |
| 05 Aug 2024 | 304.20 | 305.00 | 317.05 | 298.00 | 736122 | -2.78% |
| 02 Aug 2024 | 312.90 | 308.00 | 318.40 | 308.00 | 435081 | 0.19% |
| 01 Aug 2024 | 312.30 | 315.80 | 327.60 | 309.55 | 1158222 | -0.65% |
| 31 Jul 2024 | 314.35 | 323.05 | 323.05 | 312.95 | 692522 | -2.86% |
| 30 Jul 2024 | 323.60 | 325.00 | 330.90 | 320.55 | 2334659 | 1.25% |
| 29 Jul 2024 | 319.60 | 288.90 | 330.50 | 287.05 | 6449574 | 11.94% |
| 26 Jul 2024 | 285.50 | 282.35 | 290.40 | 282.35 | 176079 | 1.12% |
| 25 Jul 2024 | 282.35 | 278.70 | 286.35 | 278.25 | 150720 | 0.52% |
| 24 Jul 2024 | 280.90 | 273.20 | 282.80 | 272.60 | 200566 | 2.61% |
| 23 Jul 2024 | 273.75 | 278.50 | 278.50 | 265.25 | 223333 | -0.94% |
| 22 Jul 2024 | 276.35 | 270.10 | 279.15 | 268.70 | 152508 | 0.82% |
| 19 Jul 2024 | 274.10 | 285.60 | 285.60 | 273.00 | 196506 | -3.84% |
| 18 Jul 2024 | 285.05 | 290.40 | 291.60 | 284.10 | 219115 | -1.88% |
| 16 Jul 2024 | 290.50 | 294.25 | 298.40 | 288.20 | 630237 | -0.82% |
| 15 Jul 2024 | 292.90 | 280.70 | 294.95 | 278.35 | 996145 | 4.85% |
| 12 Jul 2024 | 279.35 | 284.40 | 286.35 | 277.55 | 200019 | -1.46% |
| 11 Jul 2024 | 283.50 | 281.90 | 285.90 | 281.50 | 179643 | 1.12% |
| 10 Jul 2024 | 280.35 | 287.70 | 291.70 | 274.00 | 314659 | -2.23% |
| 09 Jul 2024 | 286.75 | 288.00 | 293.90 | 285.00 | 298033 | 0.21% |
| 08 Jul 2024 | 286.15 | 285.40 | 292.00 | 283.70 | 328080 | 0.77% |
| 05 Jul 2024 | 283.95 | 283.50 | 287.05 | 281.10 | 132852 | -0.25% |
| 04 Jul 2024 | 284.65 | 290.00 | 290.25 | 283.10 | 161270 | -0.56% |
| 03 Jul 2024 | 286.25 | 283.95 | 290.95 | 282.15 | 443483 | 1.33% |
| 02 Jul 2024 | 282.50 | 285.50 | 286.90 | 279.90 | 130551 | -0.58% |
| 01 Jul 2024 | 284.15 | 280.70 | 286.40 | 280.35 | 180643 | 1.63% |
| 28 Jun 2024 | 279.59 | 281.50 | 283.70 | 278.25 | 219835 | -0.67% |
| 27 Jun 2024 | 281.49 | 289.80 | 291.09 | 279.67 | 216624 | -2.19% |
| 26 Jun 2024 | 287.79 | 280.85 | 294.50 | 280.85 | 1072774 | 3.08% |
| 25 Jun 2024 | 279.20 | 280.50 | 287.44 | 278.00 | 279503 | -0.43% |
| 24 Jun 2024 | 280.40 | 280.70 | 282.93 | 278.01 | 212638 | 0.42% |
| 21 Jun 2024 | 279.23 | 285.00 | 286.67 | 278.09 | 403882 | -1.22% |
| 20 Jun 2024 | 282.67 | 270.00 | 290.00 | 269.00 | 2482696 | 7.58% |
| 19 Jun 2024 | 262.76 | 270.00 | 272.69 | 262.17 | 228978 | -1.85% |
| 18 Jun 2024 | 267.71 | 272.85 | 273.74 | 265.83 | 124906 | -1.14% |
| 14 Jun 2024 | 270.81 | 268.94 | 275.24 | 265.31 | 508782 | 1.21% |
| 13 Jun 2024 | 267.58 | 261.36 | 271.61 | 259.93 | 418532 | 2.39% |
| 12 Jun 2024 | 261.34 | 258.07 | 264.99 | 258.00 | 198113 | 1.30% |
| 11 Jun 2024 | 257.99 | 261.60 | 263.00 | 257.05 | 76189 | -0.93% |
| 10 Jun 2024 | 260.40 | 251.15 | 262.45 | 251.15 | 331512 | 4.22% |
| 07 Jun 2024 | 249.85 | 245.60 | 251.85 | 245.60 | 196175 | 2.13% |
| 06 Jun 2024 | 244.65 | 242.90 | 250.30 | 242.90 | 169714 | 1.20% |
| 05 Jun 2024 | 241.75 | 235.15 | 243.10 | 233.15 | 139892 | 3.00% |
| 04 Jun 2024 | 234.70 | 247.00 | 247.00 | 226.85 | 313689 | -4.75% |
| 03 Jun 2024 | 246.40 | 251.00 | 252.00 | 246.00 | 119818 | 0.12% |
| 31 May 2024 | 246.10 | 244.10 | 251.45 | 244.10 | 153652 | 0.82% |
| 30 May 2024 | 244.10 | 249.10 | 249.15 | 243.00 | 129540 | -2.22% |
| 29 May 2024 | 249.65 | 248.00 | 251.95 | 247.10 | 106246 | 0.46% |
| 28 May 2024 | 248.50 | 252.45 | 255.05 | 247.50 | 143887 | -1.62% |
| 27 May 2024 | 252.60 | 260.80 | 260.80 | 252.00 | 186388 | -2.77% |
| 24 May 2024 | 259.80 | 267.00 | 267.05 | 258.10 | 311421 | -2.07% |
| 23 May 2024 | 265.30 | 269.45 | 269.45 | 263.15 | 188707 | -0.95% |
| 22 May 2024 | 267.85 | 265.00 | 270.75 | 265.00 | 253386 | 2.04% |
| 21 May 2024 | 262.50 | 267.50 | 267.80 | 261.10 | 97653 | -1.98% |
| 18 May 2024 | 267.80 | 265.45 | 268.75 | 263.95 | 39600 | 1.63% |
| 17 May 2024 | 263.50 | 257.30 | 265.85 | 256.80 | 274549 | 2.75% |
| 16 May 2024 | 256.45 | 260.55 | 261.60 | 255.50 | 61653 | -1.08% |
| 15 May 2024 | 259.25 | 261.50 | 262.20 | 258.40 | 44573 | -0.37% |
| 14 May 2024 | 260.20 | 258.20 | 261.55 | 255.95 | 153413 | 0.77% |
| 13 May 2024 | 258.20 | 254.65 | 261.25 | 251.05 | 87995 | 1.14% |
| 10 May 2024 | 255.30 | 255.95 | 258.20 | 253.45 | 77309 | -0.02% |
| 09 May 2024 | 255.35 | 260.60 | 261.65 | 253.25 | 59299 | -2.01% |
| 08 May 2024 | 260.60 | 258.35 | 262.65 | 255.90 | 92439 | 0.79% |
| 07 May 2024 | 258.55 | 265.70 | 265.90 | 256.10 | 108910 | -2.34% |
| 06 May 2024 | 264.75 | 271.65 | 271.65 | 264.05 | 67618 | -2.04% |
| 03 May 2024 | 270.25 | 270.45 | 271.50 | 265.20 | 173860 | 0.58% |
| 02 May 2024 | 268.70 | 273.75 | 276.00 | 268.00 | 179667 | -1.48% |
| 30 Apr 2024 | 272.75 | 272.00 | 279.90 | 271.20 | 456475 | 0.70% |
| 29 Apr 2024 | 270.85 | 272.90 | 274.55 | 270.05 | 105549 | -0.33% |
| 26 Apr 2024 | 271.75 | 269.25 | 279.05 | 268.45 | 354801 | 1.25% |
| 25 Apr 2024 | 268.40 | 270.40 | 272.20 | 268.00 | 97017 | -1.07% |
| 24 Apr 2024 | 271.30 | 276.00 | 277.00 | 271.05 | 212630 | -1.18% |
| 23 Apr 2024 | 274.55 | 263.25 | 278.65 | 261.20 | 923591 | 4.83% |
| 22 Apr 2024 | 261.90 | 262.20 | 265.45 | 260.65 | 90927 | 0.17% |
| 19 Apr 2024 | 261.45 | 259.00 | 263.45 | 256.70 | 73364 | 0.11% |
| 18 Apr 2024 | 261.15 | 272.00 | 274.95 | 260.75 | 255613 | 0.71% |
| 16 Apr 2024 | 259.30 | 254.10 | 259.95 | 254.10 | 93904 | 1.41% |
| 15 Apr 2024 | 255.70 | 258.00 | 259.60 | 253.25 | 125801 | -1.71% |
| 12 Apr 2024 | 260.15 | 261.95 | 262.70 | 257.15 | 117310 | -0.42% |
| 10 Apr 2024 | 261.25 | 255.95 | 263.00 | 255.10 | 168171 | 2.65% |
| 09 Apr 2024 | 254.50 | 258.00 | 258.50 | 253.30 | 89245 | -0.99% |
| 08 Apr 2024 | 257.05 | 261.85 | 263.25 | 255.05 | 196130 | -1.34% |
| 05 Apr 2024 | 260.55 | 262.05 | 263.20 | 259.65 | 85128 | -1.06% |
| 04 Apr 2024 | 263.35 | 261.95 | 267.65 | 259.00 | 257254 | 0.88% |
| 03 Apr 2024 | 261.05 | 250.70 | 262.90 | 249.35 | 339912 | 4.13% |
| 02 Apr 2024 | 250.70 | 247.55 | 251.80 | 246.35 | 169680 | 1.37% |
| 01 Apr 2024 | 247.30 | 239.70 | 248.00 | 239.65 | 120876 | 3.58% |
| 28 Mar 2024 | 238.75 | 245.00 | 248.05 | 234.00 | 386318 | -1.89% |
| 27 Mar 2024 | 243.35 | 237.95 | 245.00 | 237.95 | 506327 | 2.18% |
| 26 Mar 2024 | 238.15 | 244.85 | 245.95 | 237.60 | 372100 | -2.74% |
| 22 Mar 2024 | 244.85 | 243.80 | 248.60 | 243.35 | 263087 | 1.05% |
| 21 Mar 2024 | 242.30 | 243.60 | 251.20 | 239.90 | 226832 | -0.08% |
| 20 Mar 2024 | 242.50 | 246.20 | 248.90 | 240.60 | 162129 | -1.44% |
| 19 Mar 2024 | 246.05 | 252.50 | 254.50 | 243.85 | 152332 | -2.21% |
| 18 Mar 2024 | 251.60 | 244.85 | 253.00 | 244.80 | 129185 | 2.76% |
| 15 Mar 2024 | 244.85 | 241.20 | 248.70 | 241.15 | 153350 | -0.04% |
| 14 Mar 2024 | 244.95 | 240.00 | 249.00 | 238.10 | 204367 | 1.74% |
| 13 Mar 2024 | 240.75 | 259.45 | 260.00 | 235.90 | 236081 | -6.12% |
| 12 Mar 2024 | 256.45 | 261.05 | 261.05 | 253.95 | 176884 | -1.55% |
| 11 Mar 2024 | 260.50 | 267.30 | 267.90 | 260.00 | 146711 | -2.49% |
| 07 Mar 2024 | 267.15 | 269.45 | 273.85 | 265.10 | 155537 | -0.85% |
| 06 Mar 2024 | 269.45 | 268.80 | 275.50 | 261.00 | 472223 | 0.41% |
| 05 Mar 2024 | 268.35 | 270.75 | 273.10 | 267.50 | 177643 | -0.63% |
| 04 Mar 2024 | 270.05 | 274.30 | 277.95 | 269.10 | 146125 | -1.30% |
| 02 Mar 2024 | 273.60 | 275.50 | 276.15 | 270.10 | 25917 | -0.26% |
| 01 Mar 2024 | 274.30 | 274.90 | 278.95 | 273.50 | 141661 | 0.35% |
| 29 Feb 2024 | 273.35 | 275.00 | 275.55 | 271.30 | 102485 | -0.55% |
| 28 Feb 2024 | 274.85 | 282.60 | 286.20 | 272.00 | 273336 | -2.34% |
| 27 Feb 2024 | 281.45 | 277.50 | 287.95 | 276.45 | 403975 | 1.62% |
| 26 Feb 2024 | 276.95 | 278.95 | 280.60 | 276.05 | 130459 | -0.34% |
| 23 Feb 2024 | 277.90 | 285.35 | 286.35 | 277.45 | 177426 | -2.41% |
| 22 Feb 2024 | 284.75 | 282.55 | 285.80 | 280.00 | 171517 | 0.78% |
| 21 Feb 2024 | 282.55 | 287.00 | 288.85 | 281.60 | 216682 | -1.55% |
| 20 Feb 2024 | 287.00 | 290.00 | 298.30 | 283.60 | 544528 | -0.45% |
| 19 Feb 2024 | 288.30 | 284.85 | 304.00 | 284.85 | 1511064 | 1.98% |
| 16 Feb 2024 | 282.70 | 274.00 | 288.30 | 273.10 | 481353 | 4.07% |
| 15 Feb 2024 | 271.65 | 271.10 | 276.40 | 270.80 | 207003 | 0.56% |
| 14 Feb 2024 | 270.15 | 265.20 | 272.50 | 265.20 | 117267 | 0.28% |
| 13 Feb 2024 | 269.40 | 272.90 | 274.35 | 266.05 | 222502 | -1.10% |
| 12 Feb 2024 | 272.40 | 287.00 | 293.85 | 270.00 | 374399 | -4.61% |
| 09 Feb 2024 | 285.55 | 297.75 | 304.00 | 281.75 | 953344 | -3.55% |
| 08 Feb 2024 | 296.05 | 285.00 | 299.00 | 281.40 | 1589503 | 4.70% |
| 07 Feb 2024 | 282.75 | 287.95 | 290.05 | 280.55 | 244411 | -1.31% |
| 06 Feb 2024 | 286.50 | 285.90 | 292.55 | 285.55 | 430220 | 1.00% |
| 05 Feb 2024 | 283.65 | 279.30 | 286.75 | 279.00 | 660934 | 1.96% |
| 02 Feb 2024 | 278.20 | 281.65 | 284.50 | 274.20 | 347423 | -0.54% |
| 01 Feb 2024 | 279.70 | 278.00 | 289.90 | 278.00 | 1007662 | 1.03% |
| 31 Jan 2024 | 276.85 | 265.10 | 284.00 | 265.10 | 910043 | 3.94% |
| 30 Jan 2024 | 266.35 | 267.50 | 269.85 | 265.00 | 128173 | -0.32% |
| 29 Jan 2024 | 267.20 | 268.40 | 270.00 | 266.10 | 144794 | -0.37% |
| 25 Jan 2024 | 268.20 | 269.00 | 270.45 | 266.10 | 144906 | -0.17% |
| 24 Jan 2024 | 268.65 | 264.05 | 269.95 | 262.30 | 96947 | 1.24% |
| 23 Jan 2024 | 265.35 | 272.80 | 274.95 | 264.00 | 142922 | -2.37% |
| 20 Jan 2024 | 271.80 | 266.90 | 278.95 | 266.20 | 196929 | 2.33% |
| 19 Jan 2024 | 265.60 | 267.50 | 269.60 | 264.85 | 119921 | -0.19% |
| 18 Jan 2024 | 266.10 | 265.10 | 268.00 | 260.05 | 215640 | -0.37% |
| 17 Jan 2024 | 267.10 | 271.40 | 272.65 | 266.10 | 202018 | -2.45% |
| 16 Jan 2024 | 273.80 | 275.00 | 277.85 | 271.15 | 327141 | -0.09% |
| 15 Jan 2024 | 274.05 | 272.00 | 278.40 | 271.25 | 401763 | 0.94% |
| 12 Jan 2024 | 271.50 | 272.40 | 273.85 | 270.20 | 116321 | 0.04% |
| 11 Jan 2024 | 271.40 | 269.20 | 274.75 | 268.35 | 194215 | 1.42% |
| 10 Jan 2024 | 267.60 | 272.25 | 273.65 | 266.70 | 173509 | -1.71% |
| 09 Jan 2024 | 272.25 | 271.00 | 275.10 | 270.95 | 168797 | 0.95% |
| 08 Jan 2024 | 269.70 | 272.20 | 275.10 | 269.00 | 141867 | -0.92% |
| 05 Jan 2024 | 272.20 | 274.90 | 280.40 | 270.45 | 231912 | -0.75% |
| 04 Jan 2024 | 274.25 | 275.00 | 277.00 | 273.00 | 230483 | 0.18% |
| 03 Jan 2024 | 273.75 | 272.10 | 279.80 | 272.05 | 265234 | 0.51% |
| 02 Jan 2024 | 272.35 | 275.00 | 276.65 | 270.00 | 203011 | -0.86% |
| 01 Jan 2024 | 274.70 | 269.30 | 277.90 | 268.80 | 531503 | 2.33% |
| 29 Dec 2023 | 268.45 | 270.30 | 272.00 | 267.65 | 136476 | -0.39% |
| 28 Dec 2023 | 269.50 | 268.65 | 278.65 | 268.35 | 509418 | 0.82% |
| 27 Dec 2023 | 267.30 | 266.60 | 269.90 | 264.50 | 166164 | 0.64% |
| 26 Dec 2023 | 265.60 | 266.10 | 270.50 | 265.00 | 124662 | 0.17% |
| 22 Dec 2023 | 265.15 | 263.65 | 268.00 | 262.55 | 185036 | 1.07% |
| 21 Dec 2023 | 262.35 | 260.75 | 265.00 | 258.10 | 197821 | 0.29% |
| 20 Dec 2023 | 261.60 | 270.50 | 278.20 | 259.55 | 473647 | -2.97% |
| 19 Dec 2023 | 269.60 | 270.00 | 275.65 | 265.15 | 220513 | -0.07% |
| 18 Dec 2023 | 269.80 | 268.00 | 271.70 | 266.00 | 222575 | 0.63% |
| 15 Dec 2023 | 268.10 | 269.50 | 272.00 | 267.35 | 204533 | -0.11% |
| 14 Dec 2023 | 268.40 | 271.10 | 274.40 | 267.50 | 195056 | -0.90% |
| 13 Dec 2023 | 270.85 | 272.00 | 275.20 | 269.25 | 146456 | -0.04% |
| 12 Dec 2023 | 270.95 | 277.00 | 278.80 | 270.00 | 207565 | -1.92% |
| 11 Dec 2023 | 276.25 | 279.35 | 284.10 | 272.50 | 449156 | -0.40% |
| 08 Dec 2023 | 277.35 | 269.10 | 280.95 | 268.65 | 1059316 | 3.07% |
| 07 Dec 2023 | 269.10 | 270.00 | 272.00 | 268.25 | 176089 | -0.09% |
| 06 Dec 2023 | 269.35 | 270.00 | 271.60 | 268.40 | 122124 | 0.13% |
| 05 Dec 2023 | 269.00 | 270.00 | 274.80 | 268.15 | 163100 | -0.33% |
| 04 Dec 2023 | 269.90 | 271.00 | 272.70 | 268.15 | 166859 | 0.92% |
| 01 Dec 2023 | 267.45 | 269.00 | 270.95 | 266.10 | 113175 | 0.04% |
| 30 Nov 2023 | 267.35 | 268.55 | 269.20 | 265.15 | 106008 | -0.45% |
| 29 Nov 2023 | 268.55 | 272.90 | 272.90 | 267.75 | 134040 | -1.09% |
| 28 Nov 2023 | 271.50 | 275.00 | 276.20 | 270.35 | 157455 | -0.73% |
| 24 Nov 2023 | 273.50 | 271.80 | 282.80 | 270.20 | 648328 | 1.03% |
| 23 Nov 2023 | 270.70 | 272.00 | 275.00 | 268.55 | 257575 | 0.09% |
| 22 Nov 2023 | 270.45 | 263.50 | 272.95 | 263.50 | 237078 | 2.79% |
| 21 Nov 2023 | 263.10 | 265.25 | 268.70 | 262.00 | 67647 | -0.75% |
| 20 Nov 2023 | 265.10 | 267.00 | 270.00 | 263.95 | 108474 | -0.64% |
| 17 Nov 2023 | 266.80 | 267.00 | 268.60 | 264.15 | 118603 | -0.52% |
| 16 Nov 2023 | 268.20 | 272.70 | 272.85 | 267.00 | 91705 | -1.45% |
| 15 Nov 2023 | 272.15 | 269.80 | 277.70 | 268.25 | 379966 | 1.45% |
| 13 Nov 2023 | 268.25 | 268.00 | 269.50 | 263.50 | 100361 | -0.11% |
| 12 Nov 2023 | 268.55 | 265.95 | 269.70 | 265.95 | 56448 | 1.63% |
| 10 Nov 2023 | 264.25 | 265.00 | 267.35 | 263.05 | 72191 | -0.75% |
| 09 Nov 2023 | 266.25 | 270.75 | 271.95 | 265.10 | 115006 | -1.66% |
| 08 Nov 2023 | 270.75 | 268.00 | 272.00 | 265.95 | 218228 | 2.36% |
| 07 Nov 2023 | 264.50 | 269.75 | 275.00 | 263.00 | 476291 | 0.42% |
| 06 Nov 2023 | 263.40 | 251.95 | 268.20 | 251.95 | 473940 | 5.49% |
| 03 Nov 2023 | 249.70 | 248.25 | 252.00 | 248.00 | 54407 | 1.09% |
| 02 Nov 2023 | 247.00 | 247.50 | 250.40 | 245.60 | 55171 | 0.32% |
| 01 Nov 2023 | 246.20 | 251.00 | 253.00 | 245.45 | 55309 | -1.48% |
| 31 Oct 2023 | 249.90 | 244.50 | 252.85 | 243.05 | 97917 | 2.69% |
| 30 Oct 2023 | 243.35 | 242.70 | 245.00 | 240.30 | 52328 | 0.16% |
| 27 Oct 2023 | 242.95 | 240.35 | 246.00 | 240.30 | 52828 | 1.08% |
| 26 Oct 2023 | 240.35 | 240.00 | 242.00 | 233.95 | 98600 | -0.31% |
| 25 Oct 2023 | 241.10 | 242.00 | 246.90 | 236.30 | 123992 | 0.19% |
| 23 Oct 2023 | 240.65 | 258.80 | 259.50 | 235.05 | 172895 | -7.01% |
| 20 Oct 2023 | 258.80 | 261.00 | 262.15 | 257.60 | 65374 | -0.94% |
| 19 Oct 2023 | 261.25 | 262.00 | 263.40 | 260.30 | 46961 | -0.50% |
| 18 Oct 2023 | 262.55 | 262.00 | 265.80 | 261.50 | 92822 | 0.36% |
| 17 Oct 2023 | 261.60 | 262.95 | 265.50 | 260.55 | 98371 | -0.32% |
| 16 Oct 2023 | 262.45 | 264.00 | 266.00 | 261.30 | 103430 | -0.72% |
| 13 Oct 2023 | 264.35 | 265.00 | 266.70 | 263.70 | 76778 | -0.26% |
| 12 Oct 2023 | 265.05 | 264.70 | 267.50 | 263.20 | 102221 | 0.61% |
| 11 Oct 2023 | 263.45 | 262.95 | 266.20 | 262.05 | 82975 | 0.38% |
| 10 Oct 2023 | 262.45 | 265.00 | 265.00 | 261.20 | 70645 | -0.15% |
| 09 Oct 2023 | 262.85 | 268.90 | 268.90 | 262.50 | 117200 | -2.99% |
| 06 Oct 2023 | 270.95 | 263.00 | 275.30 | 261.55 | 781179 | 3.28% |
| 05 Oct 2023 | 262.35 | 258.95 | 263.30 | 257.40 | 143945 | 1.69% |
| 04 Oct 2023 | 258.00 | 260.40 | 260.40 | 255.10 | 105407 | -1.11% |
| 03 Oct 2023 | 260.90 | 260.00 | 262.00 | 258.70 | 67799 | 0.35% |
| 29 Sep 2023 | 260.00 | 259.10 | 266.50 | 255.10 | 153054 | 0.85% |
| 28 Sep 2023 | 257.80 | 260.35 | 261.00 | 256.00 | 67272 | -0.50% |
| 27 Sep 2023 | 259.10 | 259.35 | 262.85 | 257.20 | 91069 | -0.10% |
| 26 Sep 2023 | 259.35 | 257.80 | 260.80 | 257.25 | 65730 | 0.99% |
| 25 Sep 2023 | 256.80 | 260.95 | 262.05 | 255.95 | 138534 | -1.14% |
| 22 Sep 2023 | 259.75 | 265.90 | 265.90 | 258.90 | 176501 | -1.87% |
| 21 Sep 2023 | 264.70 | 265.95 | 267.50 | 264.00 | 72135 | -0.68% |
| 20 Sep 2023 | 266.50 | 267.05 | 269.40 | 265.40 | 91684 | -1.26% |
| 18 Sep 2023 | 269.90 | 272.00 | 275.00 | 269.10 | 89654 | -0.99% |
| 15 Sep 2023 | 272.60 | 269.25 | 273.65 | 268.00 | 196064 | 0.76% |
| 14 Sep 2023 | 270.55 | 272.00 | 273.30 | 268.30 | 111025 | 0.04% |
| 13 Sep 2023 | 270.45 | 268.90 | 272.50 | 262.60 | 183296 | 1.18% |
| 12 Sep 2023 | 267.30 | 283.00 | 283.85 | 266.10 | 322600 | -5.06% |
| 11 Sep 2023 | 281.55 | 286.70 | 287.70 | 280.55 | 168379 | -1.21% |
| 08 Sep 2023 | 285.00 | 282.00 | 291.00 | 280.10 | 480292 | 1.44% |
| 07 Sep 2023 | 280.95 | 283.60 | 284.95 | 279.25 | 295843 | -0.67% |
| 06 Sep 2023 | 282.85 | 271.70 | 285.50 | 269.05 | 1331597 | 4.62% |
| 05 Sep 2023 | 270.35 | 267.30 | 272.20 | 265.55 | 278791 | 1.43% |
| 04 Sep 2023 | 266.55 | 267.00 | 268.00 | 266.10 | 101651 | 0.36% |
| 01 Sep 2023 | 265.60 | 267.50 | 269.00 | 264.90 | 137866 | -0.17% |
| 31 Aug 2023 | 266.05 | 267.10 | 269.00 | 263.45 | 154583 | 0.09% |
| 30 Aug 2023 | 265.80 | 263.90 | 271.00 | 263.90 | 255594 | 1.12% |
| 29 Aug 2023 | 262.85 | 265.70 | 267.00 | 261.65 | 127367 | -0.61% |
| 28 Aug 2023 | 264.45 | 269.60 | 271.50 | 263.10 | 120917 | -1.64% |
| 25 Aug 2023 | 268.85 | 260.00 | 273.00 | 260.00 | 442754 | 3.28% |
| 24 Aug 2023 | 260.30 | 263.00 | 264.35 | 260.00 | 131703 | -0.61% |
| 23 Aug 2023 | 261.90 | 262.50 | 266.00 | 260.85 | 177059 | 0.36% |
| 22 Aug 2023 | 260.95 | 260.95 | 264.95 | 258.05 | 143454 | 0.52% |
| 21 Aug 2023 | 259.60 | 260.00 | 263.90 | 258.05 | 147870 | 0.41% |
| 18 Aug 2023 | 258.55 | 266.40 | 266.90 | 257.70 | 181924 | -2.34% |
| 17 Aug 2023 | 264.75 | 263.35 | 268.00 | 262.05 | 146570 | 1.67% |
| 16 Aug 2023 | 260.40 | 262.00 | 272.75 | 257.30 | 414605 | -0.86% |
| 14 Aug 2023 | 262.65 | 258.10 | 267.30 | 258.00 | 625607 | -6.94% |
| 11 Aug 2023 | 282.25 | 295.15 | 295.20 | 280.50 | 287967 | -3.95% |
| 10 Aug 2023 | 293.85 | 295.00 | 299.45 | 291.80 | 192898 | -0.37% |
| 09 Aug 2023 | 294.95 | 289.00 | 302.25 | 288.75 | 412468 | 2.06% |
| 08 Aug 2023 | 289.00 | 283.45 | 293.70 | 283.45 | 232654 | 2.12% |
| 07 Aug 2023 | 283.00 | 291.80 | 292.85 | 280.30 | 187731 | -2.98% |
| 04 Aug 2023 | 291.70 | 293.50 | 296.15 | 290.65 | 120139 | 0.02% |
| 03 Aug 2023 | 291.65 | 286.70 | 294.00 | 284.50 | 230707 | 1.69% |
| 02 Aug 2023 | 286.80 | 300.90 | 300.90 | 282.35 | 330989 | -4.46% |
| 01 Aug 2023 | 300.20 | 296.95 | 308.65 | 296.50 | 371253 | 0.40% |
| 31 Jul 2023 | 299.00 | 294.95 | 304.40 | 294.00 | 426433 | 1.93% |
| 28 Jul 2023 | 293.35 | 296.00 | 296.85 | 286.75 | 347754 | -0.90% |
| 27 Jul 2023 | 296.00 | 292.00 | 304.45 | 292.00 | 1128616 | 1.96% |
| 26 Jul 2023 | 290.30 | 268.45 | 298.60 | 267.20 | 3310848 | 8.58% |
| 25 Jul 2023 | 267.35 | 265.70 | 273.15 | 265.70 | 226316 | 0.26% |
| 24 Jul 2023 | 266.65 | 267.20 | 269.95 | 265.75 | 118428 | -0.21% |
| 21 Jul 2023 | 267.20 | 267.55 | 269.25 | 265.95 | 54426 | -0.43% |
| 20 Jul 2023 | 268.35 | 269.35 | 270.00 | 268.00 | 55260 | 0.06% |
| 19 Jul 2023 | 268.20 | 271.55 | 272.05 | 267.25 | 72527 | -0.83% |
| 18 Jul 2023 | 270.45 | 273.45 | 275.00 | 268.80 | 126675 | -0.88% |
| 17 Jul 2023 | 272.85 | 267.55 | 274.00 | 266.90 | 178481 | 2.34% |
| 14 Jul 2023 | 266.60 | 267.50 | 268.80 | 265.00 | 82043 | 0.02% |
| 13 Jul 2023 | 266.55 | 275.00 | 275.95 | 263.70 | 127915 | -2.00% |
| 12 Jul 2023 | 272.00 | 276.65 | 276.65 | 270.05 | 127995 | -1.02% |
| 11 Jul 2023 | 274.80 | 275.90 | 278.90 | 273.50 | 195210 | 0.18% |
| 10 Jul 2023 | 274.30 | 268.90 | 277.50 | 267.90 | 288330 | 2.54% |
| 07 Jul 2023 | 267.50 | 271.00 | 274.70 | 266.45 | 176649 | -2.16% |
| 06 Jul 2023 | 273.40 | 274.50 | 276.75 | 271.80 | 135758 | -0.33% |
| 05 Jul 2023 | 274.30 | 269.05 | 279.95 | 268.60 | 354441 | 1.95% |
| 04 Jul 2023 | 269.05 | 272.85 | 273.05 | 267.60 | 114810 | -0.98% |
| 03 Jul 2023 | 271.70 | 271.20 | 275.00 | 268.00 | 156595 | 0.89% |
| 30 Jun 2023 | 269.30 | 263.95 | 274.25 | 263.90 | 256402 | 2.43% |
| 28 Jun 2023 | 262.90 | 262.00 | 265.80 | 260.55 | 172506 | 0.67% |
| 27 Jun 2023 | 261.15 | 258.65 | 263.40 | 258.60 | 65271 | 1.36% |
| 26 Jun 2023 | 257.65 | 260.25 | 260.85 | 255.00 | 90472 | -0.87% |
| 23 Jun 2023 | 259.90 | 263.60 | 263.70 | 259.00 | 74662 | -1.48% |
| 22 Jun 2023 | 263.80 | 269.75 | 270.45 | 262.55 | 114427 | -1.73% |
| 21 Jun 2023 | 268.45 | 272.35 | 273.60 | 267.35 | 104072 | -1.18% |
| 20 Jun 2023 | 271.65 | 267.45 | 273.80 | 267.00 | 193172 | 1.76% |
| 19 Jun 2023 | 266.95 | 271.00 | 274.90 | 265.50 | 273993 | -1.37% |
| 16 Jun 2023 | 270.65 | 270.85 | 273.95 | 267.70 | 117317 | 0.37% |
| 15 Jun 2023 | 269.65 | 272.90 | 273.50 | 268.50 | 76869 | -0.59% |
| 14 Jun 2023 | 271.25 | 275.95 | 276.35 | 269.10 | 144943 | -1.52% |
| 13 Jun 2023 | 275.45 | 262.20 | 276.70 | 262.15 | 557669 | 5.48% |
| 12 Jun 2023 | 261.15 | 267.10 | 268.95 | 260.05 | 111420 | -1.79% |
| 09 Jun 2023 | 265.90 | 271.10 | 271.95 | 265.00 | 85458 | -1.92% |
| 08 Jun 2023 | 271.10 | 269.50 | 275.85 | 267.80 | 244986 | 1.31% |
| 07 Jun 2023 | 267.60 | 264.25 | 271.90 | 262.50 | 214211 | 1.59% |
| 06 Jun 2023 | 263.40 | 262.00 | 266.00 | 259.20 | 146986 | 0.65% |
| 05 Jun 2023 | 261.70 | 262.10 | 265.55 | 261.00 | 105202 | 0.62% |
| 02 Jun 2023 | 260.10 | 265.00 | 267.25 | 258.75 | 120270 | -1.53% |
| 01 Jun 2023 | 264.15 | 266.30 | 270.65 | 263.05 | 237141 | -0.38% |
| 31 May 2023 | 265.15 | 257.00 | 266.95 | 256.15 | 369660 | 3.23% |
| 30 May 2023 | 256.85 | 254.25 | 258.95 | 250.55 | 182979 | 1.44% |
| 29 May 2023 | 253.20 | 250.00 | 256.45 | 246.30 | 192559 | 1.83% |
| 26 May 2023 | 248.65 | 249.80 | 250.45 | 246.00 | 165600 | -1.02% |
| 25 May 2023 | 251.20 | 250.00 | 254.25 | 240.50 | 332631 | -0.75% |
| 24 May 2023 | 253.10 | 255.90 | 258.20 | 251.55 | 117893 | -0.26% |
| 23 May 2023 | 253.75 | 253.95 | 259.00 | 252.70 | 150589 | 0.28% |
| 22 May 2023 | 253.05 | 250.75 | 254.10 | 248.20 | 91448 | 0.96% |
| 19 May 2023 | 250.65 | 254.20 | 254.35 | 247.60 | 89825 | -1.03% |
| 18 May 2023 | 253.25 | 251.55 | 255.85 | 250.00 | 108309 | 1.69% |
| 17 May 2023 | 249.05 | 253.50 | 255.60 | 247.80 | 99151 | -1.52% |
| 16 May 2023 | 252.90 | 256.65 | 257.70 | 251.35 | 88805 | -1.06% |
| 15 May 2023 | 255.60 | 252.50 | 259.85 | 252.25 | 144766 | 1.13% |
| 12 May 2023 | 252.75 | 256.85 | 257.50 | 252.00 | 106605 | -1.90% |
| 11 May 2023 | 257.65 | 254.45 | 259.50 | 253.35 | 133123 | 1.52% |
| 10 May 2023 | 253.80 | 257.45 | 258.15 | 251.45 | 143499 | -1.21% |
| 09 May 2023 | 256.90 | 251.30 | 266.80 | 251.30 | 754000 | 2.35% |
| 08 May 2023 | 251.00 | 246.80 | 255.95 | 246.40 | 221516 | 2.14% |
| 05 May 2023 | 245.75 | 249.75 | 251.80 | 244.05 | 114289 | -1.42% |
| 04 May 2023 | 249.30 | 251.00 | 254.85 | 248.50 | 128794 | -0.64% |
| 03 May 2023 | 250.90 | 246.80 | 253.75 | 246.00 | 159690 | 1.35% |
| 02 May 2023 | 247.55 | 244.75 | 254.00 | 242.45 | 387304 | 1.96% |
| 28 Apr 2023 | 242.80 | 241.50 | 244.00 | 238.60 | 127903 | 0.77% |
| 27 Apr 2023 | 240.95 | 240.85 | 242.30 | 238.20 | 93907 | 0.08% |
| 26 Apr 2023 | 240.75 | 240.05 | 244.05 | 238.90 | 105779 | -0.86% |
| 25 Apr 2023 | 242.85 | 243.00 | 247.95 | 241.25 | 129134 | -0.39% |
| 24 Apr 2023 | 243.80 | 241.00 | 246.65 | 240.00 | 166657 | 1.41% |
| 21 Apr 2023 | 240.40 | 245.00 | 245.90 | 237.50 | 286498 | -1.31% |
| 20 Apr 2023 | 243.60 | 233.45 | 258.90 | 231.80 | 3217743 | 5.00% |
| 19 Apr 2023 | 232.00 | 221.45 | 235.00 | 220.50 | 315322 | 5.24% |
| 18 Apr 2023 | 220.45 | 217.90 | 222.80 | 217.85 | 99240 | 1.66% |
| 17 Apr 2023 | 216.85 | 224.00 | 226.75 | 215.65 | 270157 | -3.21% |
| 13 Apr 2023 | 224.05 | 225.35 | 226.95 | 223.05 | 62873 | -0.55% |
| 12 Apr 2023 | 225.30 | 220.35 | 227.70 | 218.80 | 165328 | 2.90% |
| 11 Apr 2023 | 218.95 | 225.00 | 225.65 | 217.45 | 94578 | -2.45% |
| 10 Apr 2023 | 224.45 | 222.80 | 227.85 | 222.40 | 158523 | 1.58% |
| 06 Apr 2023 | 220.95 | 223.70 | 224.40 | 218.45 | 182581 | -0.67% |
| 05 Apr 2023 | 222.45 | 212.35 | 224.50 | 211.65 | 274778 | 4.76% |
| 03 Apr 2023 | 212.35 | 206.70 | 213.95 | 206.55 | 312301 | 3.97% |
| 31 Mar 2023 | 204.25 | 209.00 | 213.15 | 201.95 | 306729 | -1.42% |
| 29 Mar 2023 | 207.20 | 201.00 | 208.80 | 197.30 | 379737 | 4.75% |
| 28 Mar 2023 | 197.80 | 202.10 | 205.50 | 197.20 | 273835 | -3.11% |
| 27 Mar 2023 | 204.15 | 209.25 | 210.45 | 201.95 | 219641 | -2.44% |
| 24 Mar 2023 | 209.25 | 217.05 | 218.30 | 208.00 | 197610 | -3.39% |
| 23 Mar 2023 | 216.60 | 219.20 | 223.40 | 216.15 | 156921 | -1.95% |
| 22 Mar 2023 | 220.90 | 221.25 | 227.00 | 219.55 | 313116 | 1.21% |
| 21 Mar 2023 | 218.25 | 213.75 | 227.15 | 213.20 | 753250 | 2.59% |
| 20 Mar 2023 | 212.75 | 215.00 | 215.00 | 208.00 | 167984 | -0.12% |
| 17 Mar 2023 | 213.00 | 215.80 | 217.30 | 211.40 | 132811 | 0.07% |
| 16 Mar 2023 | 212.85 | 219.10 | 221.90 | 211.55 | 213014 | -2.90% |
| 15 Mar 2023 | 219.20 | 222.00 | 228.80 | 217.70 | 164591 | -0.61% |
| 14 Mar 2023 | 220.55 | 223.50 | 224.05 | 218.45 | 147613 | -0.92% |
| 13 Mar 2023 | 222.60 | 231.70 | 232.65 | 220.55 | 197340 | -3.93% |
| 10 Mar 2023 | 231.70 | 234.90 | 235.95 | 231.00 | 172031 | -1.61% |
| 09 Mar 2023 | 235.50 | 232.85 | 243.40 | 232.00 | 471872 | 1.55% |
| 08 Mar 2023 | 231.90 | 232.15 | 234.90 | 228.55 | 222151 | -0.11% |
| 06 Mar 2023 | 232.15 | 237.40 | 241.05 | 230.10 | 378188 | -1.49% |
| 03 Mar 2023 | 235.65 | 231.05 | 241.40 | 228.55 | 638808 | 2.04% |
| 02 Mar 2023 | 230.95 | 236.00 | 240.25 | 228.10 | 963404 | -2.88% |
| 01 Mar 2023 | 237.80 | 206.05 | 243.00 | 206.05 | 4204003 | 16.00% |
| 28 Feb 2023 | 205.00 | 207.00 | 210.95 | 202.50 | 250138 | -0.49% |
| 27 Feb 2023 | 206.00 | 214.85 | 215.60 | 201.90 | 302109 | -4.12% |
| 24 Feb 2023 | 214.85 | 218.75 | 219.70 | 213.40 | 92859 | -1.35% |
| 23 Feb 2023 | 217.80 | 223.95 | 223.95 | 216.35 | 113243 | -2.07% |
| 22 Feb 2023 | 222.40 | 219.20 | 223.95 | 215.35 | 160801 | 1.46% |
| 21 Feb 2023 | 219.20 | 223.80 | 223.95 | 217.00 | 166036 | -1.64% |
| 20 Feb 2023 | 222.85 | 231.25 | 231.25 | 220.20 | 179743 | -3.17% |
| 17 Feb 2023 | 230.15 | 231.15 | 233.95 | 228.40 | 93608 | -0.56% |
| 16 Feb 2023 | 231.45 | 232.60 | 238.00 | 230.00 | 197928 | -0.49% |
| 15 Feb 2023 | 232.60 | 234.00 | 235.00 | 230.85 | 116436 | -1.38% |
| 14 Feb 2023 | 235.85 | 241.75 | 244.30 | 235.10 | 106894 | -2.44% |
| 13 Feb 2023 | 241.75 | 238.15 | 245.75 | 230.65 | 379035 | -4.16% |
| 10 Feb 2023 | 252.25 | 258.95 | 259.85 | 251.00 | 163456 | -3.76% |
| 09 Feb 2023 | 262.10 | 266.80 | 268.25 | 260.00 | 51123 | -1.30% |
| 08 Feb 2023 | 265.55 | 253.50 | 268.50 | 253.50 | 81067 | 3.77% |
| 07 Feb 2023 | 255.90 | 259.95 | 260.50 | 253.20 | 59432 | -1.16% |
| 06 Feb 2023 | 258.90 | 262.95 | 263.50 | 258.00 | 58120 | -0.99% |
| 03 Feb 2023 | 261.50 | 262.95 | 264.40 | 260.00 | 51815 | -0.25% |
| 02 Feb 2023 | 262.15 | 265.00 | 268.90 | 260.00 | 48245 | -1.15% |
| 01 Feb 2023 | 265.20 | 271.80 | 275.65 | 261.00 | 75290 | -1.83% |
| 31 Jan 2023 | 270.15 | 268.00 | 273.40 | 265.00 | 77518 | 1.73% |
| 30 Jan 2023 | 265.55 | 266.80 | 268.50 | 264.05 | 66258 | -0.47% |
| 27 Jan 2023 | 266.80 | 274.25 | 274.45 | 263.70 | 80049 | -3.28% |
| 25 Jan 2023 | 275.85 | 276.05 | 279.90 | 272.65 | 48502 | -0.14% |
| 24 Jan 2023 | 276.25 | 279.30 | 281.20 | 275.60 | 35871 | -0.59% |
| 23 Jan 2023 | 277.90 | 283.00 | 285.00 | 274.30 | 66946 | -1.51% |
| 20 Jan 2023 | 282.15 | 280.95 | 286.90 | 279.25 | 115127 | 0.77% |
| 19 Jan 2023 | 280.00 | 275.15 | 280.80 | 274.00 | 57847 | 1.76% |
| 18 Jan 2023 | 275.15 | 275.00 | 278.50 | 273.45 | 82788 | 0.22% |
| 17 Jan 2023 | 274.55 | 280.35 | 280.35 | 273.00 | 66977 | -1.74% |
| 16 Jan 2023 | 279.40 | 281.00 | 282.70 | 277.30 | 51689 | 0.31% |
| 13 Jan 2023 | 278.55 | 278.25 | 288.05 | 275.00 | 127269 | 0.70% |
| 12 Jan 2023 | 276.60 | 281.20 | 281.20 | 275.00 | 41397 | -1.14% |
| 11 Jan 2023 | 279.80 | 280.60 | 281.95 | 278.00 | 38837 | 0.20% |
| 10 Jan 2023 | 279.25 | 280.70 | 281.20 | 278.05 | 24327 | -0.50% |
| 09 Jan 2023 | 280.65 | 285.80 | 286.30 | 280.00 | 46191 | -1.04% |
| 06 Jan 2023 | 283.60 | 277.65 | 286.95 | 277.30 | 63547 | 1.78% |
| 05 Jan 2023 | 278.65 | 280.95 | 280.95 | 274.80 | 42309 | -0.09% |
| 04 Jan 2023 | 278.90 | 283.95 | 284.25 | 278.00 | 64247 | -1.40% |
| 03 Jan 2023 | 282.85 | 285.00 | 286.40 | 281.35 | 50932 | -0.61% |
| 02 Jan 2023 | 284.60 | 282.95 | 288.00 | 282.10 | 107226 | 1.17% |
| 30 Dec 2022 | 281.30 | 280.40 | 288.00 | 280.00 | 130009 | 0.63% |
| 29 Dec 2022 | 279.55 | 280.00 | 281.85 | 278.60 | 56857 | -0.46% |
| 28 Dec 2022 | 280.85 | 279.90 | 282.65 | 276.90 | 113703 | 0.38% |
| 27 Dec 2022 | 279.80 | 279.70 | 284.05 | 278.00 | 85139 | 1.05% |
| 26 Dec 2022 | 276.90 | 274.95 | 278.00 | 266.90 | 91569 | 4.29% |
| 23 Dec 2022 | 265.50 | 276.05 | 276.85 | 263.60 | 133062 | -4.32% |
| 22 Dec 2022 | 277.50 | 288.00 | 290.00 | 274.00 | 176058 | -3.58% |
| 21 Dec 2022 | 287.80 | 296.50 | 297.35 | 287.00 | 75551 | -2.41% |
| 20 Dec 2022 | 294.90 | 298.20 | 299.00 | 292.00 | 69631 | -0.79% |
| 19 Dec 2022 | 297.25 | 296.05 | 297.90 | 295.60 | 39808 | 0.59% |
| 16 Dec 2022 | 295.50 | 300.00 | 301.60 | 295.00 | 77518 | -1.63% |
| 15 Dec 2022 | 300.40 | 300.90 | 305.00 | 300.00 | 79334 | 0.12% |
| 14 Dec 2022 | 300.05 | 301.45 | 302.55 | 298.30 | 99499 | 0.22% |
| 13 Dec 2022 | 299.40 | 302.65 | 303.50 | 298.00 | 100551 | -0.63% |
| 12 Dec 2022 | 301.30 | 302.35 | 306.85 | 298.25 | 101366 | 0.03% |
| 09 Dec 2022 | 301.20 | 308.90 | 310.15 | 299.10 | 105637 | -2.18% |
| 08 Dec 2022 | 307.90 | 309.35 | 312.05 | 307.00 | 65202 | -0.10% |
| 07 Dec 2022 | 308.20 | 310.50 | 310.70 | 306.50 | 65210 | -0.26% |
| 06 Dec 2022 | 309.00 | 313.45 | 316.80 | 307.40 | 145493 | -1.45% |
| 05 Dec 2022 | 313.55 | 312.20 | 318.00 | 308.50 | 368136 | 0.74% |
| 02 Dec 2022 | 311.25 | 303.00 | 315.00 | 301.50 | 395842 | 2.64% |
| 01 Dec 2022 | 303.25 | 295.60 | 308.95 | 294.30 | 352325 | 3.08% |
| 30 Nov 2022 | 294.20 | 294.80 | 295.90 | 292.95 | 105137 | -0.05% |
| 29 Nov 2022 | 294.35 | 295.75 | 295.75 | 291.65 | 76071 | 0.46% |
| 28 Nov 2022 | 293.00 | 292.35 | 295.00 | 290.05 | 77032 | 0.22% |
| 25 Nov 2022 | 292.35 | 293.70 | 294.75 | 291.05 | 98160 | 0.05% |
| 24 Nov 2022 | 292.20 | 292.90 | 295.40 | 288.20 | 121021 | 0.41% |
| 23 Nov 2022 | 291.00 | 286.70 | 293.25 | 286.70 | 170535 | 2.00% |
| 22 Nov 2022 | 285.30 | 287.30 | 288.05 | 282.60 | 70587 | -0.33% |
| 21 Nov 2022 | 286.25 | 286.05 | 295.35 | 283.70 | 135656 | -0.85% |
| 18 Nov 2022 | 288.70 | 291.40 | 292.85 | 285.50 | 117301 | -0.50% |
| 17 Nov 2022 | 290.15 | 292.80 | 295.00 | 289.05 | 90522 | -0.63% |
| 16 Nov 2022 | 292.00 | 292.95 | 296.40 | 290.05 | 129746 | -0.10% |
| 15 Nov 2022 | 292.30 | 295.10 | 298.50 | 291.60 | 157403 | -0.86% |
| 14 Nov 2022 | 294.85 | 303.10 | 304.90 | 290.35 | 399954 | -4.53% |
| 11 Nov 2022 | 308.85 | 315.00 | 315.00 | 307.00 | 103139 | -0.58% |
| 10 Nov 2022 | 310.65 | 314.00 | 314.05 | 309.10 | 62466 | -1.26% |
| 09 Nov 2022 | 314.60 | 312.00 | 318.45 | 311.40 | 124170 | 1.34% |
| 07 Nov 2022 | 310.45 | 314.70 | 314.95 | 308.85 | 120279 | -0.29% |
| 04 Nov 2022 | 311.35 | 311.90 | 314.35 | 310.50 | 58568 | 0.13% |
| 03 Nov 2022 | 310.95 | 307.50 | 314.15 | 307.50 | 93081 | -0.54% |
| 02 Nov 2022 | 312.65 | 316.70 | 317.60 | 310.05 | 126082 | -0.62% |
| 01 Nov 2022 | 314.60 | 315.90 | 324.00 | 313.45 | 290472 | 0.19% |
| 31 Oct 2022 | 314.00 | 303.65 | 318.00 | 301.25 | 338938 | 4.35% |
| 28 Oct 2022 | 300.90 | 301.25 | 304.00 | 300.05 | 78508 | -0.15% |
| 27 Oct 2022 | 301.35 | 305.30 | 305.30 | 299.00 | 124854 | 0.68% |
| 25 Oct 2022 | 299.30 | 304.90 | 305.00 | 299.00 | 91260 | -1.55% |
| 24 Oct 2022 | 304.00 | 301.05 | 305.00 | 301.05 | 46044 | 1.81% |
| 21 Oct 2022 | 298.60 | 304.65 | 304.85 | 297.20 | 128129 | -1.31% |
| 20 Oct 2022 | 302.55 | 303.55 | 306.50 | 301.50 | 107443 | -0.46% |
| 19 Oct 2022 | 303.95 | 308.45 | 313.70 | 303.15 | 162546 | -0.98% |
| 18 Oct 2022 | 306.95 | 309.25 | 309.65 | 305.10 | 83373 | 0.24% |
| 17 Oct 2022 | 306.20 | 311.40 | 312.70 | 305.50 | 106760 | -1.35% |
| 14 Oct 2022 | 310.40 | 314.00 | 315.05 | 310.00 | 79804 | 0.45% |
| 13 Oct 2022 | 309.00 | 313.95 | 313.95 | 308.00 | 82989 | -0.64% |
| 12 Oct 2022 | 311.00 | 312.70 | 313.10 | 306.30 | 107885 | 0.44% |
| 11 Oct 2022 | 309.65 | 317.25 | 318.65 | 308.00 | 133961 | -2.33% |
| 10 Oct 2022 | 317.05 | 318.00 | 319.25 | 316.05 | 101433 | -1.11% |
| 07 Oct 2022 | 320.60 | 322.00 | 326.90 | 318.85 | 209821 | 0.05% |
| 06 Oct 2022 | 320.45 | 320.50 | 327.00 | 319.25 | 226645 | 0.31% |
| 04 Oct 2022 | 319.45 | 321.70 | 323.45 | 318.50 | 198041 | 0.60% |
| 03 Oct 2022 | 317.55 | 322.80 | 323.85 | 316.00 | 212988 | -1.63% |
| 30 Sep 2022 | 322.80 | 323.00 | 326.30 | 320.15 | 97641 | 0.33% |
| 29 Sep 2022 | 321.75 | 325.50 | 329.00 | 320.95 | 112200 | -0.17% |
| 28 Sep 2022 | 322.30 | 327.60 | 332.30 | 321.00 | 147897 | -1.71% |
| 27 Sep 2022 | 327.90 | 331.00 | 333.00 | 324.05 | 139376 | 0.26% |
| 26 Sep 2022 | 327.05 | 334.40 | 336.00 | 325.00 | 253184 | -3.18% |
| 23 Sep 2022 | 337.80 | 346.00 | 348.75 | 336.55 | 165556 | -2.57% |
| 22 Sep 2022 | 346.70 | 341.90 | 349.05 | 340.85 | 183570 | 1.40% |
| 21 Sep 2022 | 341.90 | 346.35 | 353.55 | 340.20 | 247733 | -1.33% |
| 20 Sep 2022 | 346.50 | 348.00 | 356.40 | 345.00 | 236198 | 0.09% |
| 19 Sep 2022 | 346.20 | 342.05 | 349.90 | 336.00 | 291373 | 0.16% |
| 16 Sep 2022 | 345.65 | 356.00 | 359.50 | 344.00 | 274752 | -3.41% |
| 15 Sep 2022 | 357.85 | 351.60 | 364.00 | 349.25 | 603390 | 2.49% |
| 14 Sep 2022 | 349.15 | 348.00 | 352.90 | 348.00 | 160872 | -1.45% |
| 13 Sep 2022 | 354.30 | 351.00 | 357.00 | 351.00 | 259144 | 1.65% |
| 12 Sep 2022 | 348.55 | 354.70 | 358.00 | 345.00 | 320420 | -1.12% |
| 09 Sep 2022 | 352.50 | 349.90 | 358.80 | 346.10 | 432735 | 1.32% |
| 08 Sep 2022 | 347.90 | 346.00 | 355.00 | 346.00 | 400268 | 1.22% |
| 07 Sep 2022 | 343.70 | 340.30 | 348.10 | 340.00 | 164403 | 0.73% |
| 06 Sep 2022 | 341.20 | 340.55 | 345.95 | 337.25 | 201138 | 0.49% |
| 05 Sep 2022 | 339.55 | 335.00 | 341.70 | 335.00 | 167938 | 0.91% |
| 02 Sep 2022 | 336.50 | 340.90 | 341.00 | 335.95 | 114967 | -0.59% |
| 01 Sep 2022 | 338.50 | 338.00 | 345.70 | 336.30 | 282325 | -1.53% |
| 30 Aug 2022 | 343.75 | 330.00 | 349.35 | 330.00 | 870930 | 4.77% |
| 29 Aug 2022 | 328.10 | 330.00 | 331.40 | 325.65 | 169054 | -1.66% |
| 26 Aug 2022 | 333.65 | 338.70 | 341.00 | 331.05 | 151295 | -0.83% |
| 25 Aug 2022 | 336.45 | 338.00 | 343.00 | 335.20 | 163079 | -0.03% |
| 24 Aug 2022 | 336.55 | 332.70 | 339.00 | 332.70 | 132080 | 1.16% |
| 23 Aug 2022 | 332.70 | 331.15 | 337.50 | 328.75 | 142617 | 0.02% |
| 22 Aug 2022 | 332.65 | 339.00 | 339.65 | 331.00 | 166102 | -1.90% |
| 19 Aug 2022 | 339.10 | 339.70 | 345.35 | 336.35 | 200165 | 0.24% |
| 18 Aug 2022 | 338.30 | 337.90 | 342.00 | 336.00 | 166645 | 0.25% |
| 17 Aug 2022 | 337.45 | 342.30 | 345.00 | 335.55 | 231710 | -0.79% |
| 16 Aug 2022 | 340.15 | 328.00 | 344.90 | 319.05 | 647333 | 3.51% |
| 12 Aug 2022 | 328.60 | 354.75 | 364.90 | 323.15 | 1365616 | -6.95% |
| 11 Aug 2022 | 353.15 | 355.50 | 359.00 | 351.10 | 171610 | -0.04% |
| 10 Aug 2022 | 353.30 | 365.00 | 368.40 | 352.00 | 260921 | -3.60% |
| 08 Aug 2022 | 366.50 | 371.45 | 373.30 | 365.30 | 112875 | -1.28% |
| 05 Aug 2022 | 371.25 | 367.65 | 379.40 | 367.45 | 224826 | 1.50% |
| 04 Aug 2022 | 365.75 | 374.20 | 380.60 | 362.50 | 217292 | -1.69% |
| 03 Aug 2022 | 372.05 | 377.80 | 378.00 | 369.05 | 117820 | -0.67% |
| 02 Aug 2022 | 374.55 | 375.00 | 380.45 | 371.10 | 214127 | 0.04% |
| 01 Aug 2022 | 374.40 | 374.95 | 386.70 | 372.05 | 409166 | 0.81% |
| 29 Jul 2022 | 371.40 | 369.00 | 375.00 | 364.70 | 239649 | 1.43% |
| 28 Jul 2022 | 366.15 | 366.20 | 372.00 | 361.80 | 256479 | 0.58% |
| 27 Jul 2022 | 364.05 | 360.00 | 367.50 | 357.10 | 155157 | 1.00% |
| 26 Jul 2022 | 360.45 | 366.40 | 369.90 | 358.40 | 170612 | -1.46% |
| 25 Jul 2022 | 365.80 | 351.20 | 368.95 | 350.00 | 512896 | 4.93% |
| 22 Jul 2022 | 348.60 | 353.90 | 357.70 | 347.35 | 331773 | -0.80% |
| 21 Jul 2022 | 351.40 | 357.00 | 358.35 | 349.00 | 399248 | -2.23% |
| 20 Jul 2022 | 359.40 | 370.00 | 371.95 | 358.00 | 223685 | -1.45% |
| 19 Jul 2022 | 364.70 | 353.65 | 378.00 | 351.55 | 693752 | 3.86% |
| 18 Jul 2022 | 351.15 | 345.00 | 361.00 | 343.15 | 369123 | 2.78% |
| 15 Jul 2022 | 341.65 | 344.10 | 348.00 | 339.10 | 99111 | -0.25% |
| 14 Jul 2022 | 342.50 | 348.45 | 353.95 | 339.35 | 106450 | -1.42% |
| 13 Jul 2022 | 347.45 | 349.00 | 356.80 | 344.05 | 129434 | 0.06% |
| 12 Jul 2022 | 347.25 | 351.95 | 356.70 | 346.10 | 117079 | -1.68% |
| 11 Jul 2022 | 353.20 | 347.45 | 358.00 | 345.05 | 162196 | 1.60% |
| 08 Jul 2022 | 347.65 | 352.95 | 353.95 | 343.85 | 120144 | 0.09% |
| 07 Jul 2022 | 347.35 | 350.00 | 353.95 | 344.05 | 229261 | 0.94% |
| 06 Jul 2022 | 344.10 | 344.95 | 350.00 | 338.05 | 235786 | 0.20% |
| 05 Jul 2022 | 343.40 | 343.50 | 361.40 | 341.15 | 556169 | 1.33% |
| 04 Jul 2022 | 338.90 | 349.90 | 353.25 | 334.00 | 275744 | -2.75% |
| 01 Jul 2022 | 348.50 | 348.40 | 354.25 | 343.70 | 113566 | 0.48% |
| 30 Jun 2022 | 346.85 | 355.00 | 362.80 | 345.00 | 179444 | -2.72% |
| 29 Jun 2022 | 356.55 | 349.00 | 363.70 | 338.00 | 336044 | 1.36% |
| 28 Jun 2022 | 351.75 | 361.30 | 364.50 | 350.00 | 306561 | -1.39% |
| 27 Jun 2022 | 356.70 | 329.95 | 356.70 | 327.40 | 728314 | 9.99% |
| 24 Jun 2022 | 324.30 | 322.00 | 329.85 | 320.40 | 163211 | 1.81% |
| 23 Jun 2022 | 318.55 | 319.00 | 323.75 | 312.70 | 128635 | 1.00% |
| 22 Jun 2022 | 315.40 | 318.00 | 322.00 | 312.65 | 96135 | -0.88% |
| 21 Jun 2022 | 318.20 | 309.35 | 324.00 | 306.85 | 192900 | 4.36% |
| 20 Jun 2022 | 304.90 | 324.40 | 325.35 | 300.55 | 226363 | -5.78% |
| 17 Jun 2022 | 323.60 | 327.00 | 333.85 | 316.45 | 683322 | -2.18% |
| 16 Jun 2022 | 330.80 | 359.00 | 359.00 | 317.60 | 897608 | -5.59% |
| 15 Jun 2022 | 350.40 | 357.60 | 359.15 | 348.25 | 270049 | -0.69% |
| 14 Jun 2022 | 352.85 | 355.00 | 368.70 | 350.10 | 192937 | -1.16% |
| 13 Jun 2022 | 357.00 | 369.90 | 369.90 | 353.25 | 222406 | -5.17% |
| 10 Jun 2022 | 376.45 | 375.00 | 379.00 | 373.20 | 131713 | -0.65% |
| 09 Jun 2022 | 378.90 | 376.00 | 380.45 | 374.05 | 146888 | -0.24% |
| 08 Jun 2022 | 379.80 | 381.40 | 388.20 | 374.60 | 279571 | 0.42% |
| 07 Jun 2022 | 378.20 | 379.50 | 381.70 | 373.50 | 187944 | -0.70% |
| 06 Jun 2022 | 380.85 | 379.00 | 384.50 | 371.10 | 245130 | 0.54% |
| 03 Jun 2022 | 378.80 | 397.00 | 397.00 | 377.80 | 327620 | -3.89% |
| 02 Jun 2022 | 394.15 | 378.00 | 399.40 | 377.25 | 626295 | 3.79% |
| 01 Jun 2022 | 379.75 | 381.15 | 385.95 | 375.25 | 388364 | 0.32% |
| 31 May 2022 | 378.55 | 387.00 | 387.00 | 373.00 | 344037 | -2.18% |
| 30 May 2022 | 387.00 | 368.80 | 389.85 | 362.70 | 858741 | 7.10% |
| 27 May 2022 | 361.35 | 362.70 | 378.00 | 355.60 | 1282384 | 1.77% |
| 26 May 2022 | 355.05 | 400.00 | 400.00 | 345.30 | 3393734 | -6.92% |
| 25 May 2022 | 381.45 | 434.00 | 442.80 | 374.75 | 2655203 | -11.46% |
| 24 May 2022 | 430.80 | 442.00 | 458.00 | 414.00 | 5428346 | -16.17% |
| 23 May 2022 | 513.90 | 525.00 | 532.65 | 509.25 | 355346 | -1.36% |
| 20 May 2022 | 521.00 | 515.00 | 527.60 | 505.00 | 420620 | 3.19% |
| 19 May 2022 | 504.90 | 510.00 | 517.75 | 502.00 | 357354 | -3.46% |
| 18 May 2022 | 523.00 | 543.00 | 543.00 | 520.00 | 521617 | -2.92% |
| 17 May 2022 | 538.75 | 506.00 | 542.60 | 499.70 | 1095782 | 7.72% |
| 16 May 2022 | 500.15 | 471.90 | 506.75 | 469.50 | 882784 | 6.22% |
| 13 May 2022 | 470.85 | 484.90 | 503.95 | 464.35 | 553759 | -2.15% |
| 12 May 2022 | 481.20 | 471.00 | 486.00 | 469.40 | 553815 | 0.32% |
| 11 May 2022 | 479.65 | 496.50 | 500.00 | 462.00 | 1014637 | -2.77% |
| 10 May 2022 | 493.30 | 499.00 | 521.90 | 486.30 | 1195774 | -1.33% |
| 09 May 2022 | 499.95 | 507.40 | 512.00 | 495.00 | 410831 | -2.67% |
| 06 May 2022 | 513.65 | 514.00 | 519.70 | 498.00 | 728297 | -1.53% |
| 05 May 2022 | 521.65 | 536.70 | 552.00 | 518.80 | 1271564 | -1.92% |
| 04 May 2022 | 531.85 | 578.00 | 585.85 | 514.60 | 2568966 | -6.99% |
| 02 May 2022 | 571.80 | 527.80 | 579.80 | 520.20 | 6383549 | 8.26% |
| 29 Apr 2022 | 528.15 | 506.00 | 543.90 | 505.05 | 2980187 | 5.03% |
| 28 Apr 2022 | 502.85 | 488.00 | 509.35 | 485.10 | 596329 | 3.87% |
| 27 Apr 2022 | 484.10 | 491.20 | 496.55 | 480.30 | 327710 | -2.76% |
| 26 Apr 2022 | 497.85 | 497.90 | 506.70 | 494.25 | 281046 | 0.95% |
| 25 Apr 2022 | 493.15 | 507.50 | 507.50 | 490.20 | 508116 | -3.21% |
| 22 Apr 2022 | 509.50 | 518.00 | 524.65 | 506.05 | 535335 | -2.68% |
| 21 Apr 2022 | 523.55 | 507.10 | 527.00 | 507.10 | 945095 | 4.10% |
| 20 Apr 2022 | 502.95 | 515.10 | 519.00 | 500.55 | 651547 | -1.19% |
| 19 Apr 2022 | 509.00 | 523.50 | 540.65 | 502.00 | 1779685 | -2.03% |
| 18 Apr 2022 | 519.55 | 515.00 | 528.00 | 507.00 | 1978015 | 0.78% |
| 13 Apr 2022 | 515.55 | 497.50 | 518.30 | 497.00 | 2392318 | 5.87% |
| 12 Apr 2022 | 486.95 | 474.95 | 493.00 | 466.00 | 1914959 | 2.69% |
| 11 Apr 2022 | 474.20 | 452.90 | 482.30 | 450.90 | 2156172 | 4.83% |
| 08 Apr 2022 | 452.35 | 445.90 | 458.80 | 443.40 | 552044 | 2.13% |
| 07 Apr 2022 | 442.90 | 450.50 | 463.95 | 440.35 | 600090 | -1.22% |
| 06 Apr 2022 | 448.35 | 446.90 | 462.00 | 445.75 | 556542 | 0.25% |
| 05 Apr 2022 | 447.25 | 446.70 | 457.40 | 445.45 | 453261 | 0.78% |
| 04 Apr 2022 | 443.80 | 453.30 | 456.00 | 441.55 | 494044 | -1.32% |
| 01 Apr 2022 | 449.75 | 439.00 | 458.80 | 435.00 | 1236696 | 2.65% |
| 31 Mar 2022 | 438.15 | 442.40 | 449.35 | 435.00 | 294624 | -0.45% |
| 30 Mar 2022 | 440.15 | 454.80 | 458.85 | 438.00 | 399977 | -1.66% |
| 29 Mar 2022 | 447.60 | 439.85 | 454.80 | 439.85 | 410788 | 1.97% |
| 28 Mar 2022 | 438.95 | 451.10 | 451.30 | 436.05 | 318976 | -1.75% |
| 25 Mar 2022 | 446.75 | 454.90 | 459.80 | 445.05 | 163753 | -1.08% |
| 24 Mar 2022 | 451.65 | 453.00 | 456.95 | 447.10 | 200056 | -0.50% |
| 23 Mar 2022 | 453.90 | 462.55 | 467.25 | 451.00 | 195301 | -1.37% |
| 22 Mar 2022 | 460.20 | 467.10 | 467.10 | 448.65 | 389211 | -0.66% |
| 21 Mar 2022 | 463.25 | 465.95 | 467.00 | 456.25 | 342940 | 0.26% |
| 17 Mar 2022 | 462.05 | 467.00 | 472.30 | 458.00 | 373029 | 0.09% |
| 16 Mar 2022 | 461.65 | 457.00 | 466.10 | 456.40 | 514135 | 2.33% |
| 15 Mar 2022 | 451.15 | 456.90 | 459.65 | 445.25 | 404513 | -0.38% |
| 14 Mar 2022 | 452.85 | 468.05 | 470.05 | 452.00 | 338673 | -2.72% |
| 11 Mar 2022 | 465.50 | 436.65 | 473.60 | 435.45 | 939780 | 7.73% |
| 10 Mar 2022 | 432.10 | 452.70 | 455.90 | 426.00 | 398586 | -2.43% |
| 09 Mar 2022 | 442.85 | 415.00 | 446.00 | 412.50 | 637721 | 7.66% |
| 08 Mar 2022 | 411.35 | 410.25 | 420.30 | 400.10 | 636418 | 0.77% |
| 07 Mar 2022 | 408.20 | 416.30 | 418.95 | 405.10 | 409177 | -3.68% |
| 04 Mar 2022 | 423.80 | 436.50 | 438.10 | 421.95 | 598161 | -3.47% |
| 03 Mar 2022 | 439.05 | 454.50 | 457.20 | 435.25 | 421207 | -2.12% |
| 02 Mar 2022 | 448.55 | 455.25 | 459.90 | 447.10 | 520670 | -1.90% |
| 28 Feb 2022 | 457.25 | 458.80 | 462.20 | 447.00 | 440335 | -0.85% |
| 25 Feb 2022 | 461.15 | 459.85 | 466.90 | 450.00 | 533489 | 3.68% |
| 24 Feb 2022 | 444.80 | 444.00 | 457.85 | 435.00 | 693241 | -4.89% |
| 23 Feb 2022 | 467.65 | 458.80 | 470.00 | 452.55 | 620099 | 3.99% |
| 22 Feb 2022 | 449.70 | 445.00 | 459.00 | 430.00 | 370690 | -2.48% |
| 21 Feb 2022 | 461.15 | 470.80 | 470.80 | 456.00 | 210086 | -2.10% |
| 18 Feb 2022 | 471.05 | 471.95 | 480.00 | 469.15 | 127101 | -0.73% |
| 17 Feb 2022 | 474.50 | 481.75 | 487.00 | 470.00 | 238261 | -0.95% |
| 16 Feb 2022 | 479.05 | 479.95 | 493.00 | 471.90 | 396238 | 0.81% |
| 15 Feb 2022 | 475.20 | 475.00 | 484.00 | 451.35 | 598177 | 1.80% |
| 14 Feb 2022 | 466.80 | 481.00 | 487.40 | 465.00 | 634857 | -5.09% |
| 11 Feb 2022 | 491.85 | 498.00 | 500.50 | 491.00 | 409488 | -1.37% |
| 10 Feb 2022 | 498.70 | 522.95 | 525.95 | 494.10 | 829847 | -4.64% |
| 09 Feb 2022 | 522.95 | 534.40 | 539.00 | 516.35 | 790879 | 1.23% |
| 08 Feb 2022 | 516.60 | 534.90 | 539.25 | 509.55 | 652417 | -2.81% |
| 07 Feb 2022 | 531.55 | 527.80 | 541.70 | 522.00 | 966765 | 0.54% |
| 04 Feb 2022 | 528.70 | 532.00 | 538.70 | 521.05 | 923865 | -0.43% |
| 03 Feb 2022 | 531.00 | 522.45 | 548.50 | 517.65 | 1673924 | 2.20% |
| 02 Feb 2022 | 519.55 | 529.00 | 537.90 | 518.00 | 1098906 | 0.52% |
| 01 Feb 2022 | 516.85 | 508.00 | 522.30 | 502.20 | 505423 | 1.95% |
| 31 Jan 2022 | 506.95 | 518.60 | 520.95 | 503.60 | 456752 | -1.02% |
| 28 Jan 2022 | 512.20 | 525.25 | 536.00 | 509.00 | 534719 | -2.31% |
| 27 Jan 2022 | 524.30 | 492.00 | 535.00 | 486.15 | 1650056 | 3.91% |
| 25 Jan 2022 | 504.55 | 487.75 | 514.70 | 475.00 | 1258249 | 1.39% |
| 24 Jan 2022 | 497.65 | 534.00 | 534.50 | 485.50 | 1482157 | -6.67% |
| 21 Jan 2022 | 533.20 | 541.85 | 561.10 | 525.00 | 2411181 | -2.74% |
| 20 Jan 2022 | 548.20 | 533.30 | 555.00 | 530.85 | 1951964 | 3.45% |
| 19 Jan 2022 | 529.90 | 518.00 | 533.25 | 514.00 | 1564835 | 2.46% |
| 18 Jan 2022 | 517.20 | 527.00 | 542.60 | 512.85 | 2240164 | -1.10% |
| 17 Jan 2022 | 522.95 | 521.00 | 534.00 | 513.75 | 1487313 | 0.83% |
| 14 Jan 2022 | 518.65 | 520.00 | 525.00 | 510.60 | 1259165 | 0.42% |
| 13 Jan 2022 | 516.50 | 503.00 | 523.80 | 496.50 | 2494473 | 3.20% |
| 12 Jan 2022 | 500.50 | 516.00 | 516.00 | 498.10 | 1856151 | 0.58% |
| 11 Jan 2022 | 497.60 | 505.00 | 518.65 | 490.50 | 2555912 | 5.87% |
| 10 Jan 2022 | 470.00 | 466.10 | 478.00 | 464.00 | 1560563 | 0.84% |
| 07 Jan 2022 | 466.10 | 434.75 | 472.95 | 433.55 | 1123478 | 7.78% |
| 06 Jan 2022 | 432.45 | 434.00 | 437.30 | 430.75 | 110980 | -1.32% |
| 05 Jan 2022 | 438.25 | 440.80 | 443.30 | 437.15 | 98752 | -0.36% |
| 04 Jan 2022 | 439.85 | 445.25 | 447.95 | 435.75 | 178931 | -1.64% |
| 03 Jan 2022 | 447.20 | 442.00 | 451.00 | 441.10 | 300913 | 1.19% |
| 31 Dec 2021 | 441.95 | 421.30 | 469.40 | 420.35 | 1906134 | 5.34% |
| 30 Dec 2021 | 419.55 | 416.20 | 426.45 | 407.85 | 168767 | 0.79% |
| 29 Dec 2021 | 416.25 | 416.00 | 419.00 | 411.00 | 150638 | 1.01% |
| 28 Dec 2021 | 412.10 | 398.00 | 419.00 | 396.45 | 365154 | 4.18% |
| 27 Dec 2021 | 395.55 | 399.00 | 399.00 | 391.00 | 86161 | -1.12% |
| 24 Dec 2021 | 400.05 | 407.50 | 407.60 | 398.45 | 64538 | -1.08% |
| 23 Dec 2021 | 404.40 | 407.95 | 409.00 | 402.60 | 72277 | 0.97% |
| 22 Dec 2021 | 400.50 | 392.25 | 404.45 | 392.25 | 77569 | 2.63% |
| 21 Dec 2021 | 390.25 | 396.95 | 405.95 | 386.15 | 161222 | -1.43% |
| 20 Dec 2021 | 395.90 | 400.00 | 401.00 | 386.00 | 155364 | -2.20% |
| 17 Dec 2021 | 404.80 | 417.90 | 417.90 | 400.10 | 192719 | -2.84% |
| 16 Dec 2021 | 416.65 | 426.40 | 427.75 | 414.10 | 132375 | -1.31% |
| 15 Dec 2021 | 422.20 | 422.55 | 429.50 | 420.00 | 106330 | 0.36% |
| 14 Dec 2021 | 420.70 | 419.00 | 424.00 | 417.50 | 74637 | 0.05% |
| 13 Dec 2021 | 420.50 | 427.20 | 431.70 | 419.50 | 133506 | -1.15% |
| 10 Dec 2021 | 425.40 | 430.70 | 432.30 | 423.45 | 101135 | -0.28% |
| 09 Dec 2021 | 426.60 | 436.00 | 437.00 | 422.20 | 168082 | -1.69% |
| 08 Dec 2021 | 433.95 | 429.00 | 439.80 | 426.00 | 213887 | 2.13% |
| 07 Dec 2021 | 424.90 | 423.00 | 432.45 | 418.30 | 206127 | 2.98% |
| 06 Dec 2021 | 412.60 | 419.00 | 425.80 | 409.00 | 167865 | -2.18% |
| 03 Dec 2021 | 421.80 | 420.15 | 426.30 | 420.15 | 81577 | -0.15% |
| 02 Dec 2021 | 422.45 | 427.00 | 429.50 | 418.25 | 172956 | -1.26% |
| 01 Dec 2021 | 427.85 | 424.95 | 433.00 | 417.00 | 97436 | 2.50% |
| 30 Nov 2021 | 417.40 | 434.00 | 442.20 | 415.00 | 188485 | -0.62% |
| 29 Nov 2021 | 420.00 | 422.20 | 434.15 | 403.00 | 224004 | -2.17% |
| 26 Nov 2021 | 429.30 | 440.95 | 442.30 | 427.00 | 154154 | -2.90% |
| 25 Nov 2021 | 442.10 | 440.00 | 446.25 | 438.00 | 100328 | 0.20% |
| 24 Nov 2021 | 441.20 | 443.00 | 459.00 | 438.40 | 299983 | -0.16% |
| 23 Nov 2021 | 441.90 | 430.00 | 446.00 | 423.05 | 130290 | 2.33% |
| 22 Nov 2021 | 431.85 | 450.00 | 453.30 | 429.00 | 156619 | -4.74% |
| 18 Nov 2021 | 453.35 | 470.40 | 470.40 | 448.05 | 241187 | -2.86% |
| 17 Nov 2021 | 466.70 | 438.65 | 471.80 | 437.80 | 852753 | 6.01% |
| 16 Nov 2021 | 440.25 | 449.95 | 451.25 | 438.00 | 169666 | -1.71% |
| 15 Nov 2021 | 447.90 | 448.50 | 454.45 | 444.00 | 228144 | 0.58% |
| 12 Nov 2021 | 445.30 | 448.05 | 450.85 | 444.25 | 113685 | -0.25% |
| 11 Nov 2021 | 446.40 | 451.80 | 453.70 | 442.35 | 152930 | -1.01% |
| 10 Nov 2021 | 450.95 | 445.00 | 452.85 | 444.00 | 216774 | 1.39% |
| 09 Nov 2021 | 444.75 | 453.00 | 459.70 | 442.00 | 312636 | -1.69% |
| 08 Nov 2021 | 452.40 | 465.05 | 466.00 | 450.00 | 219899 | -2.49% |
| 04 Nov 2021 | 463.95 | 456.00 | 466.50 | 456.00 | 51547 | 1.19% |
| 03 Nov 2021 | 458.50 | 467.50 | 473.00 | 455.65 | 211682 | -1.32% |
| 02 Nov 2021 | 464.65 | 485.50 | 489.40 | 461.75 | 365231 | -3.16% |
| 01 Nov 2021 | 479.80 | 476.00 | 487.00 | 462.80 | 513863 | 3.66% |
| 29 Oct 2021 | 462.85 | 462.00 | 471.00 | 447.35 | 173530 | -0.19% |
| 28 Oct 2021 | 463.75 | 476.50 | 481.90 | 462.00 | 185431 | -2.68% |
| 27 Oct 2021 | 476.50 | 459.45 | 482.90 | 459.40 | 287762 | 4.05% |
| 26 Oct 2021 | 457.95 | 453.10 | 462.00 | 452.05 | 121549 | 0.15% |
| 25 Oct 2021 | 457.25 | 467.05 | 469.00 | 449.05 | 149890 | -1.69% |
| 22 Oct 2021 | 465.10 | 478.80 | 479.25 | 460.00 | 142240 | -1.86% |
| 21 Oct 2021 | 473.90 | 465.90 | 480.05 | 460.00 | 319152 | 2.22% |
| 20 Oct 2021 | 463.60 | 468.80 | 479.55 | 460.00 | 175921 | -1.88% |
| 19 Oct 2021 | 472.50 | 489.00 | 494.00 | 466.00 | 209232 | -2.49% |
| 18 Oct 2021 | 484.55 | 494.90 | 497.75 | 482.50 | 192641 | -1.37% |
| 14 Oct 2021 | 491.30 | 497.70 | 505.00 | 490.00 | 412884 | -1.04% |
| 13 Oct 2021 | 496.45 | 500.00 | 507.95 | 490.00 | 337294 | -0.34% |
| 12 Oct 2021 | 498.15 | 487.00 | 507.50 | 486.50 | 922194 | 3.02% |
| 11 Oct 2021 | 483.55 | 483.80 | 495.55 | 482.40 | 270229 | 0.50% |
| 08 Oct 2021 | 481.15 | 483.00 | 490.45 | 475.00 | 443817 | -0.06% |
| 07 Oct 2021 | 481.45 | 452.00 | 486.00 | 450.10 | 694581 | 7.32% |
| 06 Oct 2021 | 448.60 | 458.15 | 464.95 | 445.30 | 143452 | -1.83% |
| 05 Oct 2021 | 456.95 | 458.00 | 465.00 | 452.95 | 145305 | -0.45% |
| 04 Oct 2021 | 459.00 | 446.00 | 476.00 | 446.00 | 248186 | 2.96% |
| 01 Oct 2021 | 445.80 | 448.00 | 454.70 | 442.20 | 89942 | -1.13% |
| 30 Sep 2021 | 450.90 | 455.00 | 462.00 | 448.00 | 123488 | -0.67% |
| 29 Sep 2021 | 453.95 | 447.50 | 458.00 | 447.50 | 127038 | 0.13% |
| 28 Sep 2021 | 453.35 | 464.05 | 467.00 | 448.00 | 115449 | -1.89% |
| 27 Sep 2021 | 462.10 | 469.05 | 473.30 | 455.10 | 139665 | -1.61% |
| 24 Sep 2021 | 469.65 | 477.05 | 481.00 | 463.10 | 123760 | -1.48% |
| 23 Sep 2021 | 476.70 | 482.00 | 489.20 | 475.00 | 123572 | -0.66% |
| 22 Sep 2021 | 479.85 | 474.00 | 484.00 | 472.40 | 90147 | 1.68% |
| 21 Sep 2021 | 471.90 | 477.80 | 479.00 | 460.70 | 142464 | -1.23% |
| 20 Sep 2021 | 477.80 | 489.00 | 496.70 | 475.00 | 244475 | -2.97% |
| 17 Sep 2021 | 492.40 | 487.00 | 497.65 | 475.05 | 748890 | 1.77% |
| 16 Sep 2021 | 483.85 | 482.50 | 490.00 | 475.00 | 214340 | -0.34% |
| 15 Sep 2021 | 485.50 | 468.00 | 487.30 | 463.25 | 579659 | 4.30% |
| 14 Sep 2021 | 465.50 | 469.40 | 472.30 | 461.10 | 166533 | -0.62% |
| 13 Sep 2021 | 468.40 | 449.00 | 472.40 | 445.30 | 502733 | 4.76% |
| 09 Sep 2021 | 447.10 | 455.00 | 459.85 | 444.00 | 154091 | -2.16% |
| 08 Sep 2021 | 456.95 | 464.00 | 469.80 | 453.45 | 242195 | -0.33% |
| 07 Sep 2021 | 458.45 | 445.00 | 472.00 | 435.00 | 669469 | 4.51% |
| 06 Sep 2021 | 438.65 | 436.00 | 443.00 | 426.95 | 126324 | 1.25% |
| 03 Sep 2021 | 433.25 | 438.90 | 440.40 | 430.00 | 94019 | -0.68% |
| 02 Sep 2021 | 436.20 | 440.00 | 445.50 | 432.40 | 136652 | -1.11% |
| 01 Sep 2021 | 441.10 | 436.00 | 452.60 | 434.45 | 325342 | 1.71% |
| 31 Aug 2021 | 433.70 | 434.35 | 440.00 | 431.75 | 94381 | -0.56% |
| 30 Aug 2021 | 436.15 | 430.50 | 440.00 | 426.05 | 148512 | 1.44% |
| 27 Aug 2021 | 429.95 | 430.00 | 431.95 | 421.55 | 136490 | -0.42% |
| 26 Aug 2021 | 431.75 | 427.25 | 434.90 | 425.15 | 160636 | 2.01% |
| 25 Aug 2021 | 423.25 | 431.00 | 436.80 | 418.95 | 422335 | -0.87% |
| 24 Aug 2021 | 426.95 | 408.00 | 433.90 | 405.10 | 268339 | 5.19% |
| 23 Aug 2021 | 405.90 | 416.00 | 423.00 | 395.00 | 325618 | -2.51% |
| 20 Aug 2021 | 416.35 | 427.70 | 442.50 | 414.40 | 319168 | -4.04% |
| 18 Aug 2021 | 433.90 | 444.45 | 473.95 | 432.20 | 565534 | -2.37% |
| 17 Aug 2021 | 444.45 | 459.70 | 459.70 | 442.50 | 275288 | -2.67% |
| 16 Aug 2021 | 456.65 | 465.00 | 468.95 | 455.05 | 187416 | -2.85% |
| 13 Aug 2021 | 470.05 | 466.00 | 478.95 | 466.00 | 287938 | 1.24% |
| 12 Aug 2021 | 464.30 | 464.50 | 474.00 | 455.40 | 657728 | -2.82% |
| 11 Aug 2021 | 477.75 | 482.50 | 486.15 | 450.00 | 441699 | 0.20% |
| 10 Aug 2021 | 476.80 | 505.25 | 508.70 | 460.00 | 768180 | -5.63% |
| 09 Aug 2021 | 505.25 | 512.60 | 518.00 | 501.50 | 268416 | -0.14% |
| 06 Aug 2021 | 505.95 | 514.90 | 520.00 | 503.00 | 299112 | -0.43% |
| 05 Aug 2021 | 508.15 | 519.60 | 520.00 | 501.25 | 331041 | -1.46% |
| 04 Aug 2021 | 515.70 | 540.00 | 543.15 | 511.00 | 595258 | -3.90% |
| 03 Aug 2021 | 536.65 | 536.80 | 550.00 | 534.00 | 854810 | 0.59% |
| 02 Aug 2021 | 533.50 | 543.00 | 545.00 | 528.10 | 1784078 | 2.70% |
| 30 Jul 2021 | 519.45 | 500.00 | 528.70 | 489.00 | 1160925 | 4.18% |
| 29 Jul 2021 | 498.60 | 498.50 | 519.90 | 495.30 | 751992 | 0.04% |
| 28 Jul 2021 | 498.40 | 510.00 | 522.00 | 486.00 | 1197612 | -0.81% |
| 27 Jul 2021 | 502.45 | 482.00 | 525.00 | 478.00 | 2145226 | 4.84% |
| 26 Jul 2021 | 479.25 | 470.05 | 484.50 | 470.05 | 368573 | 1.96% |
| 23 Jul 2021 | 470.05 | 477.00 | 481.95 | 460.05 | 241930 | -1.10% |
| 22 Jul 2021 | 475.30 | 477.80 | 487.90 | 466.00 | 388032 | 0.32% |
| 20 Jul 2021 | 473.80 | 476.00 | 483.00 | 465.20 | 197920 | -1.05% |
| 19 Jul 2021 | 478.85 | 481.00 | 482.00 | 475.55 | 214377 | -0.29% |
| 16 Jul 2021 | 480.25 | 487.00 | 489.00 | 478.00 | 170174 | -0.71% |
| 15 Jul 2021 | 483.70 | 487.20 | 493.00 | 482.00 | 200404 | -0.63% |
| 14 Jul 2021 | 486.75 | 484.85 | 499.00 | 481.00 | 904374 | 0.56% |
| 13 Jul 2021 | 484.05 | 472.00 | 492.85 | 467.10 | 347017 | 2.84% |
| 12 Jul 2021 | 470.70 | 480.00 | 488.40 | 465.25 | 301467 | -1.71% |
| 09 Jul 2021 | 478.90 | 478.85 | 485.80 | 475.00 | 188535 | 0.55% |
| 08 Jul 2021 | 476.30 | 482.00 | 488.00 | 471.25 | 364366 | -1.32% |
| 07 Jul 2021 | 482.65 | 482.00 | 491.50 | 475.00 | 235217 | 0.23% |
| 06 Jul 2021 | 481.55 | 507.80 | 510.00 | 475.00 | 507318 | -4.60% |
| 05 Jul 2021 | 504.75 | 500.70 | 518.00 | 496.05 | 1144086 | 1.92% |
| 02 Jul 2021 | 495.25 | 481.40 | 519.95 | 476.00 | 2230599 | 3.21% |
| 01 Jul 2021 | 479.85 | 476.85 | 486.95 | 472.10 | 376888 | 1.41% |
| 30 Jun 2021 | 473.20 | 482.00 | 493.00 | 471.55 | 297652 | -1.72% |
| 29 Jun 2021 | 481.50 | 483.75 | 484.00 | 478.10 | 109547 | -0.13% |
| 28 Jun 2021 | 482.15 | 484.50 | 486.95 | 477.50 | 201321 | 0.58% |
| 25 Jun 2021 | 479.35 | 483.50 | 483.85 | 476.05 | 108995 | -0.68% |
| 24 Jun 2021 | 482.65 | 484.40 | 487.85 | 477.55 | 234617 | -0.36% |
| 23 Jun 2021 | 484.40 | 489.30 | 493.00 | 479.10 | 344309 | 0.43% |
| 22 Jun 2021 | 482.35 | 458.00 | 499.00 | 458.00 | 1106090 | 5.69% |
| 21 Jun 2021 | 456.40 | 454.90 | 459.70 | 448.05 | 250713 | -0.57% |
| 18 Jun 2021 | 459.00 | 475.25 | 478.90 | 435.00 | 460447 | -3.11% |
| 17 Jun 2021 | 473.75 | 479.00 | 484.60 | 468.20 | 221431 | -1.43% |
| 16 Jun 2021 | 480.60 | 485.95 | 487.70 | 478.00 | 343111 | -0.65% |
| 15 Jun 2021 | 483.75 | 475.00 | 485.00 | 467.85 | 388543 | 2.26% |
| 14 Jun 2021 | 473.05 | 478.10 | 478.10 | 462.75 | 232644 | 0.35% |
| 11 Jun 2021 | 471.40 | 484.70 | 485.70 | 467.20 | 375725 | -2.09% |
| 10 Jun 2021 | 481.45 | 477.70 | 485.20 | 476.00 | 260316 | 1.70% |
| 09 Jun 2021 | 473.40 | 481.00 | 488.00 | 468.00 | 577890 | -1.47% |
| 08 Jun 2021 | 480.45 | 462.70 | 489.00 | 448.70 | 859855 | 4.45% |
| 07 Jun 2021 | 460.00 | 478.30 | 482.50 | 457.00 | 459740 | -3.56% |
| 04 Jun 2021 | 477.00 | 487.00 | 489.90 | 472.00 | 437135 | -0.50% |
| 03 Jun 2021 | 479.40 | 474.00 | 506.90 | 470.75 | 1664974 | 0.16% |
| 02 Jun 2021 | 478.65 | 489.95 | 504.90 | 472.00 | 3154077 | 0.53% |
| 01 Jun 2021 | 476.15 | 458.00 | 476.15 | 442.00 | 5342358 | 20.00% |
| 31 May 2021 | 396.80 | 412.70 | 427.70 | 390.00 | 3512664 | -3.68% |
| 28 May 2021 | 411.95 | 384.95 | 418.90 | 368.00 | 7109762 | 9.87% |
| 27 May 2021 | 374.95 | 341.00 | 383.00 | 340.05 | 6700926 | 12.31% |
| 26 May 2021 | 333.85 | 339.90 | 360.00 | 327.45 | 3287728 | 2.77% |
| 25 May 2021 | 324.85 | 332.00 | 336.05 | 322.00 | 452024 | -1.08% |
| 24 May 2021 | 328.40 | 321.90 | 333.00 | 320.05 | 948537 | 2.54% |
| 21 May 2021 | 320.25 | 321.00 | 328.50 | 318.00 | 223846 | 0.05% |
| 20 May 2021 | 320.10 | 317.80 | 332.00 | 317.75 | 648366 | 1.52% |
| 19 May 2021 | 315.30 | 311.00 | 345.00 | 308.15 | 950725 | 1.84% |
| 18 May 2021 | 309.60 | 308.25 | 313.00 | 307.55 | 54161 | 0.95% |
| 17 May 2021 | 306.70 | 308.95 | 312.00 | 304.70 | 33618 | 0.46% |
| 14 May 2021 | 305.30 | 308.30 | 314.95 | 304.75 | 47741 | -0.47% |
| 12 May 2021 | 306.75 | 317.50 | 317.50 | 305.00 | 66841 | -0.58% |
| 11 May 2021 | 308.55 | 302.00 | 323.70 | 301.00 | 342093 | 0.95% |
| 10 May 2021 | 305.65 | 297.10 | 309.80 | 296.00 | 94443 | 3.58% |
| 07 May 2021 | 295.10 | 295.20 | 298.75 | 293.65 | 28213 | -0.37% |
| 06 May 2021 | 296.20 | 295.60 | 298.00 | 293.50 | 28531 | 0.90% |
| 05 May 2021 | 293.55 | 294.15 | 299.00 | 292.00 | 36995 | 0.24% |
| 04 May 2021 | 292.85 | 299.75 | 299.75 | 291.70 | 31301 | -0.09% |
| 03 May 2021 | 293.10 | 289.50 | 297.10 | 289.50 | 49587 | -1.92% |
| 30 Apr 2021 | 298.85 | 302.75 | 303.70 | 297.10 | 19072 | -1.27% |
| 29 Apr 2021 | 302.70 | 310.00 | 310.00 | 301.15 | 27723 | -0.84% |
| 28 Apr 2021 | 305.25 | 304.00 | 308.30 | 302.45 | 41138 | 1.95% |
| 27 Apr 2021 | 299.40 | 297.95 | 302.40 | 297.95 | 20824 | 0.69% |
| 26 Apr 2021 | 297.35 | 300.10 | 303.05 | 295.50 | 18864 | -0.45% |
| 23 Apr 2021 | 298.70 | 293.90 | 302.00 | 291.80 | 40010 | 1.43% |
| 22 Apr 2021 | 294.50 | 298.05 | 300.00 | 292.15 | 27742 | -0.96% |
| 20 Apr 2021 | 297.35 | 299.90 | 304.00 | 293.65 | 36118 | -0.34% |
| 19 Apr 2021 | 298.35 | 295.15 | 302.00 | 292.70 | 34378 | -1.42% |
| 16 Apr 2021 | 302.65 | 297.90 | 308.00 | 297.00 | 78670 | 2.11% |
| 15 Apr 2021 | 296.40 | 297.50 | 302.65 | 294.75 | 37304 | -0.60% |
| 13 Apr 2021 | 298.20 | 297.45 | 305.00 | 296.10 | 35257 | 0.76% |
| 12 Apr 2021 | 295.95 | 306.00 | 306.00 | 293.45 | 62955 | -4.58% |
| 09 Apr 2021 | 310.15 | 309.70 | 316.35 | 308.50 | 49915 | 0.42% |
| 08 Apr 2021 | 308.85 | 308.20 | 316.05 | 307.10 | 115336 | 0.78% |
| 07 Apr 2021 | 306.45 | 297.00 | 308.05 | 297.00 | 70879 | 2.24% |
| 06 Apr 2021 | 299.75 | 298.20 | 305.90 | 291.40 | 61796 | 1.06% |
| 05 Apr 2021 | 296.60 | 307.00 | 308.90 | 294.70 | 69579 | -3.54% |
| 01 Apr 2021 | 307.50 | 309.90 | 312.45 | 306.00 | 46653 | 0.07% |
| 31 Mar 2021 | 307.30 | 308.90 | 312.00 | 304.75 | 25855 | -0.05% |
| 30 Mar 2021 | 307.45 | 309.50 | 314.00 | 305.25 | 51108 | -0.15% |
| 26 Mar 2021 | 307.90 | 307.15 | 317.90 | 306.00 | 97765 | 0.90% |
| 25 Mar 2021 | 305.15 | 312.00 | 313.35 | 300.00 | 85081 | -2.24% |
| 24 Mar 2021 | 312.15 | 318.90 | 323.00 | 310.30 | 92723 | -1.69% |
| 23 Mar 2021 | 317.50 | 318.90 | 332.00 | 312.10 | 130599 | -0.06% |
| 22 Mar 2021 | 317.70 | 329.00 | 329.00 | 312.00 | 85279 | -1.38% |
| 19 Mar 2021 | 322.15 | 313.90 | 326.90 | 301.25 | 149664 | 2.73% |
| 18 Mar 2021 | 313.60 | 321.70 | 323.85 | 310.45 | 137783 | -1.46% |
| 17 Mar 2021 | 318.25 | 327.25 | 334.45 | 314.45 | 182374 | -2.72% |
| 16 Mar 2021 | 327.15 | 336.00 | 361.75 | 322.10 | 719287 | -1.95% |
| 15 Mar 2021 | 333.65 | 322.65 | 335.00 | 311.30 | 319379 | 4.05% |
| 12 Mar 2021 | 320.65 | 324.00 | 331.95 | 316.45 | 119486 | -1.31% |
| 10 Mar 2021 | 324.90 | 315.00 | 328.00 | 314.00 | 208995 | 3.80% |
| 09 Mar 2021 | 313.00 | 318.50 | 323.00 | 311.00 | 54692 | -1.22% |
| 08 Mar 2021 | 316.85 | 317.65 | 324.00 | 313.95 | 168730 | 0.19% |
| 05 Mar 2021 | 316.25 | 323.70 | 325.00 | 313.45 | 117313 | -1.85% |
| 04 Mar 2021 | 322.20 | 313.00 | 324.90 | 311.75 | 118147 | 3.24% |
| 03 Mar 2021 | 312.10 | 311.00 | 320.55 | 309.05 | 101944 | 0.89% |
| 02 Mar 2021 | 309.35 | 309.25 | 314.90 | 309.00 | 72147 | 0.73% |
| 01 Mar 2021 | 307.10 | 320.65 | 320.65 | 303.00 | 66732 | -0.24% |
| 26 Feb 2021 | 307.85 | 312.00 | 318.25 | 306.15 | 91030 | -3.80% |
| 25 Feb 2021 | 320.00 | 329.00 | 329.75 | 315.45 | 111441 | -2.02% |
| 24 Feb 2021 | 326.60 | 308.50 | 329.80 | 307.95 | 225637 | 6.38% |
| 23 Feb 2021 | 307.00 | 303.95 | 311.50 | 290.50 | 334882 | 2.92% |
| 22 Feb 2021 | 298.30 | 311.50 | 314.15 | 296.00 | 124903 | -4.95% |
| 19 Feb 2021 | 313.85 | 323.00 | 327.50 | 310.25 | 133452 | -2.56% |
| 18 Feb 2021 | 322.10 | 333.30 | 347.95 | 318.50 | 892529 | -2.50% |
| 17 Feb 2021 | 330.35 | 307.70 | 334.00 | 303.00 | 719107 | 7.17% |
| 16 Feb 2021 | 308.25 | 308.40 | 312.75 | 304.00 | 56986 | 0.51% |
| 15 Feb 2021 | 306.70 | 302.95 | 313.00 | 302.80 | 72184 | 1.71% |
| 12 Feb 2021 | 301.55 | 309.90 | 314.00 | 300.55 | 86652 | -2.30% |
| 11 Feb 2021 | 308.65 | 310.50 | 315.00 | 306.45 | 63894 | -1.20% |
| 10 Feb 2021 | 312.40 | 305.00 | 318.80 | 304.20 | 266563 | 2.66% |
| 09 Feb 2021 | 304.30 | 310.20 | 312.75 | 303.00 | 88842 | -2.25% |
| 08 Feb 2021 | 311.30 | 302.55 | 319.00 | 302.55 | 543676 | 3.39% |
| 05 Feb 2021 | 301.10 | 290.90 | 309.50 | 290.90 | 289738 | 4.17% |
| 04 Feb 2021 | 289.05 | 290.00 | 294.00 | 287.75 | 54005 | 0.10% |
| 03 Feb 2021 | 288.75 | 290.90 | 294.05 | 285.60 | 42036 | -0.05% |
| 02 Feb 2021 | 288.90 | 292.10 | 299.40 | 286.00 | 118708 | -0.16% |
| 01 Feb 2021 | 289.35 | 293.85 | 297.00 | 285.65 | 65255 | -1.53% |
| 29 Jan 2021 | 293.85 | 303.00 | 305.00 | 285.00 | 74583 | -1.76% |
| 28 Jan 2021 | 299.10 | 284.00 | 301.00 | 282.25 | 105807 | 4.95% |
| 27 Jan 2021 | 285.00 | 288.60 | 288.60 | 282.15 | 30952 | -1.25% |
| 25 Jan 2021 | 288.60 | 292.90 | 296.85 | 285.00 | 56491 | -0.38% |
| 22 Jan 2021 | 289.70 | 288.50 | 300.00 | 288.00 | 70972 | 0.43% |
| 21 Jan 2021 | 288.45 | 293.20 | 297.45 | 285.00 | 36782 | -1.75% |
| 20 Jan 2021 | 293.60 | 289.80 | 301.90 | 288.00 | 100690 | 1.52% |
| 19 Jan 2021 | 289.20 | 285.15 | 290.50 | 285.15 | 37390 | 2.52% |
| 18 Jan 2021 | 282.10 | 289.80 | 291.45 | 279.00 | 64893 | -2.66% |
| 15 Jan 2021 | 289.80 | 293.40 | 293.40 | 288.05 | 46858 | -0.24% |
| 14 Jan 2021 | 290.50 | 294.00 | 298.90 | 290.00 | 48899 | -1.31% |
| 13 Jan 2021 | 294.35 | 300.00 | 302.65 | 291.30 | 61220 | -1.26% |
| 12 Jan 2021 | 298.10 | 297.60 | 305.00 | 294.50 | 124062 | 0.98% |
| 11 Jan 2021 | 295.20 | 310.00 | 310.00 | 293.50 | 196427 | -2.81% |
| 08 Jan 2021 | 303.75 | 305.00 | 308.30 | 301.00 | 89329 | 1.06% |
| 07 Jan 2021 | 300.55 | 309.00 | 309.00 | 295.50 | 92740 | -0.58% |
| 06 Jan 2021 | 302.30 | 303.65 | 315.25 | 297.55 | 235607 | -0.44% |
| 05 Jan 2021 | 303.65 | 308.00 | 308.80 | 295.30 | 133453 | -1.67% |
| 04 Jan 2021 | 308.80 | 314.00 | 318.00 | 290.00 | 280320 | -0.69% |
| 01 Jan 2021 | 310.95 | 307.10 | 324.00 | 307.10 | 439631 | 1.40% |
| 31 Dec 2020 | 306.65 | 287.80 | 334.00 | 285.10 | 2032039 | 5.85% |
| 30 Dec 2020 | 289.70 | 315.00 | 317.90 | 287.30 | 1057526 | -3.95% |
| 29 Dec 2020 | 301.60 | 288.70 | 301.60 | 279.20 | 1515746 | 19.99% |
| 28 Dec 2020 | 251.35 | 242.70 | 274.00 | 242.70 | 1636700 | 4.77% |
| 24 Dec 2020 | 239.90 | 239.00 | 243.75 | 239.00 | 39046 | 1.14% |
| 23 Dec 2020 | 237.20 | 227.90 | 239.50 | 226.05 | 64797 | 3.81% |
| 22 Dec 2020 | 228.50 | 229.65 | 234.90 | 215.00 | 70801 | 0.00% |
| 21 Dec 2020 | 228.50 | 250.70 | 250.70 | 216.15 | 77738 | -8.58% |
| 18 Dec 2020 | 249.95 | 253.95 | 257.70 | 245.05 | 68485 | -1.30% |
| 17 Dec 2020 | 253.25 | 245.00 | 268.00 | 243.45 | 371650 | 4.20% |
| 16 Dec 2020 | 243.05 | 240.00 | 253.95 | 239.85 | 220295 | 1.97% |
| 15 Dec 2020 | 238.35 | 228.45 | 245.95 | 226.50 | 260875 | 4.27% |
| 14 Dec 2020 | 228.60 | 231.00 | 231.50 | 226.50 | 17365 | -0.37% |
| 11 Dec 2020 | 229.45 | 233.40 | 236.90 | 229.00 | 24710 | -0.67% |
| 10 Dec 2020 | 231.00 | 231.50 | 237.90 | 226.20 | 48257 | 0.20% |
| 09 Dec 2020 | 230.55 | 232.00 | 233.00 | 229.00 | 20968 | -0.73% |
| 08 Dec 2020 | 232.25 | 231.95 | 237.90 | 225.00 | 64177 | 0.61% |
| 07 Dec 2020 | 230.85 | 229.40 | 234.50 | 227.70 | 67025 | 0.83% |
| 04 Dec 2020 | 228.95 | 226.40 | 235.60 | 225.35 | 121413 | 1.13% |
| 03 Dec 2020 | 226.40 | 227.70 | 232.50 | 225.00 | 66473 | 0.76% |
| 02 Dec 2020 | 224.70 | 228.10 | 230.75 | 223.00 | 33230 | -1.01% |
| 01 Dec 2020 | 227.00 | 225.60 | 233.05 | 218.50 | 105421 | 0.62% |
| 27 Nov 2020 | 225.60 | 230.00 | 232.00 | 224.00 | 85420 | -2.10% |
| 26 Nov 2020 | 230.45 | 211.45 | 233.35 | 208.10 | 396393 | 8.99% |
| 25 Nov 2020 | 211.45 | 213.00 | 214.80 | 211.00 | 23961 | -0.61% |
| 24 Nov 2020 | 212.75 | 216.30 | 216.80 | 208.45 | 24640 | -0.77% |
| 23 Nov 2020 | 214.40 | 213.90 | 216.80 | 211.75 | 23951 | 0.75% |
| 20 Nov 2020 | 212.80 | 214.05 | 217.50 | 211.65 | 35081 | 0.21% |
| 19 Nov 2020 | 212.35 | 209.00 | 217.75 | 209.00 | 31119 | -1.00% |
| 18 Nov 2020 | 214.50 | 213.00 | 218.00 | 210.15 | 56476 | 0.75% |
| 17 Nov 2020 | 212.90 | 214.50 | 219.05 | 210.35 | 101794 | 1.41% |
| 14 Nov 2020 | 209.95 | 207.90 | 213.00 | 205.10 | 12074 | 0.99% |
| 13 Nov 2020 | 207.90 | 214.95 | 214.95 | 203.05 | 49097 | -2.87% |
| 12 Nov 2020 | 214.05 | 220.00 | 224.00 | 212.50 | 129611 | 0.87% |
| 11 Nov 2020 | 212.20 | 214.00 | 217.35 | 207.00 | 64092 | 0.47% |
| 10 Nov 2020 | 211.20 | 208.55 | 213.35 | 200.00 | 60859 | 1.27% |
| 09 Nov 2020 | 208.55 | 198.80 | 211.00 | 198.80 | 109387 | 6.51% |
| 06 Nov 2020 | 195.80 | 192.00 | 197.00 | 191.95 | 28294 | 2.46% |
| 05 Nov 2020 | 191.10 | 191.15 | 192.20 | 189.15 | 6797 | 0.18% |
| 04 Nov 2020 | 190.75 | 185.05 | 191.90 | 185.05 | 13397 | 1.09% |
| 03 Nov 2020 | 188.70 | 186.20 | 191.95 | 186.20 | 3934 | 0.35% |
| 02 Nov 2020 | 188.05 | 188.20 | 194.65 | 185.15 | 5500 | 0.43% |
| 30 Oct 2020 | 187.25 | 190.25 | 191.70 | 185.10 | 2233 | -2.19% |
| 29 Oct 2020 | 191.45 | 188.85 | 195.70 | 184.60 | 18077 | 1.89% |
| 28 Oct 2020 | 187.90 | 191.60 | 191.60 | 186.20 | 4663 | -1.42% |
| 27 Oct 2020 | 190.60 | 193.00 | 193.00 | 188.50 | 5601 | -1.27% |
| 26 Oct 2020 | 193.05 | 194.20 | 195.95 | 192.00 | 15386 | -0.08% |
| 23 Oct 2020 | 193.20 | 189.80 | 194.25 | 187.50 | 24899 | 2.25% |
| 22 Oct 2020 | 188.95 | 183.05 | 195.75 | 182.20 | 23033 | 1.42% |
| 21 Oct 2020 | 186.30 | 183.00 | 190.45 | 183.00 | 16836 | 1.42% |
| 20 Oct 2020 | 183.70 | 179.95 | 184.55 | 177.20 | 8285 | 2.60% |
| 19 Oct 2020 | 179.05 | 181.90 | 184.85 | 176.35 | 8342 | -1.05% |
| 16 Oct 2020 | 180.95 | 182.40 | 185.90 | 180.05 | 4075 | 0.03% |
| 15 Oct 2020 | 180.90 | 185.95 | 185.95 | 180.00 | 6188 | -2.22% |
| 14 Oct 2020 | 185.00 | 180.20 | 186.55 | 180.20 | 6484 | 1.34% |
| 13 Oct 2020 | 182.55 | 184.45 | 185.70 | 181.45 | 5857 | -0.52% |
| 12 Oct 2020 | 183.50 | 189.70 | 190.00 | 182.00 | 9069 | -1.82% |
| 09 Oct 2020 | 186.90 | 187.55 | 191.00 | 186.20 | 6527 | 0.13% |
| 08 Oct 2020 | 186.65 | 190.00 | 191.50 | 185.25 | 9337 | -1.27% |
| 07 Oct 2020 | 189.05 | 191.75 | 192.65 | 188.15 | 6854 | -1.41% |
| 06 Oct 2020 | 191.75 | 191.10 | 193.45 | 190.25 | 8865 | 0.84% |
| 05 Oct 2020 | 190.15 | 193.50 | 194.35 | 189.00 | 12808 | -1.22% |
| 01 Oct 2020 | 192.50 | 194.20 | 197.45 | 191.55 | 7516 | -0.28% |
| 30 Sep 2020 | 193.05 | 194.00 | 196.00 | 192.00 | 9890 | -0.44% |
| 29 Sep 2020 | 193.90 | 194.85 | 197.70 | 190.35 | 20854 | 0.03% |
| 28 Sep 2020 | 193.85 | 190.20 | 199.00 | 190.20 | 15744 | 2.92% |
| 25 Sep 2020 | 188.35 | 182.05 | 189.45 | 182.05 | 13346 | 4.00% |
| 24 Sep 2020 | 181.10 | 178.25 | 183.95 | 178.25 | 10040 | -2.37% |
| 23 Sep 2020 | 185.50 | 186.70 | 187.75 | 181.05 | 18598 | 1.73% |
| 22 Sep 2020 | 182.35 | 192.20 | 193.30 | 173.95 | 39574 | -5.17% |
| 21 Sep 2020 | 192.30 | 203.00 | 206.00 | 188.50 | 43657 | -4.54% |
| 18 Sep 2020 | 201.45 | 196.60 | 206.40 | 193.00 | 63219 | 3.81% |
| 17 Sep 2020 | 194.05 | 191.25 | 198.50 | 191.25 | 8169 | -0.79% |
| 16 Sep 2020 | 195.60 | 198.20 | 198.20 | 191.40 | 12270 | -0.81% |
| 15 Sep 2020 | 197.20 | 196.00 | 199.15 | 196.00 | 10262 | 1.13% |
| 14 Sep 2020 | 195.00 | 191.55 | 197.95 | 191.55 | 23176 | 1.85% |
| 11 Sep 2020 | 191.45 | 191.05 | 194.90 | 190.00 | 17404 | 0.63% |
| 10 Sep 2020 | 190.25 | 188.40 | 197.50 | 188.20 | 20205 | 1.04% |
| 09 Sep 2020 | 188.30 | 190.90 | 190.90 | 185.80 | 14108 | -2.36% |
| 08 Sep 2020 | 192.85 | 195.35 | 197.75 | 192.20 | 12780 | -1.66% |
| 07 Sep 2020 | 196.10 | 198.80 | 200.00 | 193.30 | 18275 | -0.83% |
| 04 Sep 2020 | 197.75 | 197.50 | 202.70 | 194.05 | 25085 | -0.90% |
| 03 Sep 2020 | 199.55 | 202.00 | 205.55 | 198.00 | 17322 | -0.72% |
| 02 Sep 2020 | 201.00 | 195.90 | 203.80 | 195.05 | 23173 | 3.13% |
| 01 Sep 2020 | 194.90 | 201.25 | 201.25 | 191.00 | 27581 | -2.65% |
| 31 Aug 2020 | 200.20 | 212.60 | 214.30 | 197.00 | 49907 | -4.94% |
| 28 Aug 2020 | 210.60 | 221.50 | 222.70 | 208.00 | 67819 | -4.19% |
| 27 Aug 2020 | 219.80 | 224.90 | 227.00 | 218.40 | 74941 | -1.50% |
| 26 Aug 2020 | 223.15 | 222.40 | 227.00 | 220.50 | 91513 | 0.74% |
| 25 Aug 2020 | 221.50 | 218.50 | 227.45 | 216.75 | 188671 | 2.33% |
| 24 Aug 2020 | 216.45 | 206.40 | 223.80 | 204.40 | 461706 | 5.95% |
| 21 Aug 2020 | 204.30 | 206.60 | 208.50 | 203.50 | 44601 | 0.25% |
| 20 Aug 2020 | 203.80 | 205.60 | 208.95 | 201.75 | 51154 | -1.83% |
| 19 Aug 2020 | 207.60 | 204.45 | 210.00 | 204.45 | 86892 | 1.79% |
| 18 Aug 2020 | 203.95 | 211.00 | 211.50 | 202.55 | 57893 | -2.88% |
| 17 Aug 2020 | 210.00 | 205.00 | 214.40 | 200.00 | 139047 | 3.42% |
| 14 Aug 2020 | 203.05 | 206.80 | 209.85 | 200.00 | 229076 | -2.17% |
| 13 Aug 2020 | 207.55 | 198.00 | 213.65 | 188.30 | 827169 | 6.38% |
| 12 Aug 2020 | 195.10 | 167.90 | 201.70 | 167.00 | 724337 | 16.06% |
| 11 Aug 2020 | 168.10 | 163.50 | 169.70 | 162.95 | 56303 | 3.54% |
| 10 Aug 2020 | 162.35 | 158.05 | 163.60 | 157.30 | 35630 | 3.61% |
| 07 Aug 2020 | 156.70 | 155.50 | 158.90 | 154.25 | 13160 | 0.90% |
| 06 Aug 2020 | 155.30 | 160.30 | 160.30 | 154.10 | 20603 | -2.51% |
| 05 Aug 2020 | 159.30 | 154.30 | 163.75 | 153.25 | 60076 | 4.25% |
| 04 Aug 2020 | 152.80 | 154.50 | 156.00 | 151.00 | 14026 | -0.71% |
| 03 Aug 2020 | 153.90 | 151.40 | 154.95 | 150.20 | 9068 | 1.62% |
| 31 Jul 2020 | 151.45 | 154.50 | 154.70 | 150.90 | 11933 | -1.82% |
| 30 Jul 2020 | 154.25 | 155.90 | 158.20 | 154.05 | 7169 | -0.96% |
| 29 Jul 2020 | 155.75 | 153.15 | 159.25 | 153.15 | 17771 | 0.42% |
| 28 Jul 2020 | 155.10 | 155.40 | 156.20 | 153.00 | 10646 | 0.00% |
| 27 Jul 2020 | 155.10 | 157.45 | 157.45 | 154.00 | 12715 | -1.30% |
| 24 Jul 2020 | 157.15 | 157.70 | 159.45 | 156.40 | 15862 | -0.76% |
| 23 Jul 2020 | 158.35 | 157.70 | 159.45 | 157.00 | 14565 | 0.51% |
| 22 Jul 2020 | 157.55 | 160.00 | 160.45 | 157.00 | 19102 | -1.10% |
| 21 Jul 2020 | 159.30 | 159.45 | 162.00 | 157.55 | 16483 | 0.03% |
| 20 Jul 2020 | 159.25 | 161.00 | 161.80 | 158.50 | 15625 | 0.47% |
| 17 Jul 2020 | 158.50 | 161.85 | 161.90 | 158.00 | 18513 | 0.06% |
| 16 Jul 2020 | 158.40 | 162.75 | 162.80 | 153.20 | 34089 | -2.67% |
| 15 Jul 2020 | 162.75 | 165.50 | 168.00 | 162.05 | 25098 | -1.51% |
| 14 Jul 2020 | 165.25 | 165.30 | 169.50 | 163.55 | 71727 | 0.00% |
| 13 Jul 2020 | 165.25 | 167.00 | 168.00 | 165.05 | 26010 | -0.21% |
| 10 Jul 2020 | 165.60 | 166.35 | 168.35 | 165.00 | 22952 | -0.45% |
| 09 Jul 2020 | 166.35 | 169.70 | 171.45 | 165.00 | 29166 | -0.98% |
| 08 Jul 2020 | 168.00 | 169.80 | 173.80 | 165.00 | 69690 | -0.77% |
| 07 Jul 2020 | 169.30 | 168.20 | 174.80 | 165.05 | 62611 | 1.23% |
| 06 Jul 2020 | 167.25 | 167.20 | 170.95 | 165.20 | 35570 | 0.09% |
| 03 Jul 2020 | 167.10 | 164.15 | 168.95 | 162.10 | 44074 | 2.14% |
| 02 Jul 2020 | 163.60 | 165.00 | 166.95 | 162.90 | 35571 | -0.24% |
| 01 Jul 2020 | 164.00 | 167.85 | 167.85 | 162.55 | 37085 | -0.79% |
| 30 Jun 2020 | 165.30 | 175.00 | 178.00 | 165.00 | 110029 | -5.60% |
| 29 Jun 2020 | 175.10 | 170.00 | 178.40 | 166.80 | 287053 | -6.59% |
| 26 Jun 2020 | 187.45 | 175.60 | 196.80 | 172.10 | 301060 | 7.92% |
| 25 Jun 2020 | 173.70 | 167.95 | 175.00 | 165.65 | 22379 | 2.54% |
| 24 Jun 2020 | 169.40 | 174.30 | 182.40 | 167.35 | 56421 | -1.57% |
| 23 Jun 2020 | 172.10 | 172.00 | 177.00 | 171.50 | 30666 | 0.15% |
| 22 Jun 2020 | 171.85 | 171.05 | 174.70 | 170.00 | 43683 | 3.15% |
| 19 Jun 2020 | 166.60 | 165.00 | 170.00 | 161.00 | 36318 | 1.80% |
| 18 Jun 2020 | 163.65 | 160.40 | 166.00 | 160.40 | 18695 | 1.77% |
| 17 Jun 2020 | 160.80 | 164.10 | 165.55 | 158.20 | 18173 | -0.19% |
| 16 Jun 2020 | 161.10 | 166.25 | 175.50 | 156.35 | 59943 | -1.77% |
| 15 Jun 2020 | 164.00 | 165.30 | 171.80 | 162.80 | 18414 | 0.52% |
| 12 Jun 2020 | 163.15 | 155.10 | 168.90 | 155.00 | 43463 | -1.27% |
| 11 Jun 2020 | 165.25 | 166.85 | 171.90 | 161.55 | 27461 | -0.33% |
| 10 Jun 2020 | 165.80 | 163.50 | 167.40 | 163.50 | 13925 | 0.30% |
| 09 Jun 2020 | 165.30 | 172.50 | 175.20 | 164.00 | 27807 | -4.09% |
| 08 Jun 2020 | 172.35 | 174.85 | 183.00 | 169.95 | 110769 | 0.38% |
| 05 Jun 2020 | 171.70 | 157.05 | 179.00 | 157.00 | 243571 | 10.28% |
| 04 Jun 2020 | 155.70 | 158.70 | 160.70 | 151.45 | 33090 | -0.70% |
| 03 Jun 2020 | 156.80 | 151.70 | 165.00 | 150.25 | 150441 | 5.09% |
| 02 Jun 2020 | 149.20 | 155.00 | 155.00 | 146.30 | 35799 | -2.74% |
| 01 Jun 2020 | 153.40 | 153.80 | 155.00 | 147.50 | 32846 | 4.28% |
| 29 May 2020 | 147.10 | 145.85 | 149.00 | 143.75 | 12303 | 1.00% |
| 28 May 2020 | 145.65 | 144.35 | 147.70 | 144.15 | 15069 | 1.29% |
| 27 May 2020 | 143.80 | 145.65 | 145.65 | 140.10 | 9781 | -0.62% |
| 26 May 2020 | 144.70 | 143.50 | 146.75 | 141.25 | 12658 | 2.37% |
| 22 May 2020 | 141.35 | 144.05 | 146.50 | 140.60 | 13341 | -3.38% |
| 21 May 2020 | 146.30 | 146.35 | 150.25 | 144.95 | 13066 | -0.03% |
| 20 May 2020 | 146.35 | 142.00 | 147.90 | 142.00 | 11523 | 2.41% |
| 19 May 2020 | 142.90 | 147.20 | 147.20 | 137.55 | 16456 | 0.04% |
| 18 May 2020 | 142.85 | 152.25 | 152.25 | 141.00 | 16336 | -5.27% |
| 15 May 2020 | 150.80 | 154.50 | 154.50 | 148.95 | 24744 | -2.43% |
| 14 May 2020 | 154.55 | 144.70 | 157.35 | 143.80 | 181560 | 6.70% |
| 13 May 2020 | 144.85 | 150.00 | 151.00 | 142.30 | 14680 | 0.38% |
| 12 May 2020 | 144.30 | 142.85 | 146.10 | 139.25 | 11934 | 1.09% |
| 11 May 2020 | 142.75 | 141.50 | 161.00 | 139.10 | 29040 | 3.29% |
| 08 May 2020 | 138.20 | 145.65 | 145.65 | 120.00 | 23644 | -3.49% |
| 07 May 2020 | 143.20 | 143.00 | 148.00 | 138.40 | 17582 | 0.77% |
| 06 May 2020 | 142.10 | 139.65 | 144.00 | 139.20 | 13003 | -0.21% |
| 05 May 2020 | 142.40 | 147.85 | 147.90 | 141.00 | 17284 | 0.85% |
| 04 May 2020 | 141.20 | 148.55 | 148.90 | 140.00 | 41864 | -7.68% |
| 30 Apr 2020 | 152.95 | 162.65 | 162.65 | 151.15 | 59768 | -2.30% |
| 29 Apr 2020 | 156.55 | 152.00 | 162.00 | 126.95 | 96715 | 5.99% |
| 28 Apr 2020 | 147.70 | 147.45 | 150.50 | 146.10 | 10841 | 0.54% |
| 27 Apr 2020 | 146.90 | 148.05 | 152.15 | 146.10 | 6534 | 0.27% |
| 24 Apr 2020 | 146.50 | 153.00 | 153.00 | 145.00 | 9914 | -5.18% |
| 23 Apr 2020 | 154.50 | 148.40 | 158.00 | 147.95 | 19860 | 4.15% |
| 22 Apr 2020 | 148.35 | 155.55 | 155.55 | 146.00 | 20142 | -2.53% |
| 21 Apr 2020 | 152.20 | 157.80 | 157.80 | 146.30 | 22438 | -4.52% |
| 20 Apr 2020 | 159.40 | 162.80 | 172.40 | 158.00 | 71877 | 0.03% |
| 17 Apr 2020 | 159.35 | 154.95 | 162.45 | 152.65 | 30454 | 5.49% |
| 16 Apr 2020 | 151.05 | 143.00 | 156.90 | 141.50 | 41962 | 4.97% |
| 15 Apr 2020 | 143.90 | 143.80 | 148.00 | 139.15 | 17518 | 3.82% |
| 13 Apr 2020 | 138.60 | 146.20 | 146.20 | 136.40 | 18109 | -5.75% |
| 09 Apr 2020 | 147.05 | 139.40 | 149.90 | 139.40 | 31055 | 7.26% |
| 08 Apr 2020 | 137.10 | 143.00 | 148.35 | 136.30 | 15473 | -2.11% |
| 07 Apr 2020 | 140.05 | 126.80 | 141.90 | 126.00 | 44885 | 11.68% |
| 03 Apr 2020 | 125.40 | 118.85 | 127.20 | 116.35 | 23740 | 5.51% |
| 01 Apr 2020 | 118.85 | 115.65 | 120.30 | 115.65 | 11676 | 2.77% |
| 31 Mar 2020 | 115.65 | 116.00 | 122.00 | 114.50 | 23634 | -0.30% |
| 30 Mar 2020 | 116.00 | 123.00 | 123.00 | 112.00 | 18969 | -4.25% |
| 27 Mar 2020 | 121.15 | 123.00 | 129.40 | 119.05 | 32078 | -0.78% |
| 26 Mar 2020 | 122.10 | 117.30 | 127.55 | 113.00 | 21688 | 4.09% |
| 25 Mar 2020 | 117.30 | 103.15 | 119.50 | 100.50 | 32521 | 2.89% |
| 24 Mar 2020 | 114.00 | 114.10 | 125.90 | 106.00 | 16042 | 1.11% |
| 23 Mar 2020 | 112.75 | 119.00 | 124.40 | 110.25 | 15911 | -13.10% |
| 20 Mar 2020 | 129.75 | 127.00 | 136.00 | 126.20 | 15431 | 2.37% |
| 19 Mar 2020 | 126.75 | 129.00 | 129.00 | 108.00 | 23461 | -3.76% |
| 18 Mar 2020 | 131.70 | 137.30 | 150.00 | 130.15 | 13554 | -3.83% |
| 17 Mar 2020 | 136.95 | 139.55 | 145.20 | 135.05 | 10647 | -1.86% |
| 16 Mar 2020 | 139.55 | 139.90 | 146.00 | 134.00 | 18081 | -2.72% |
| 13 Mar 2020 | 143.45 | 123.60 | 151.00 | 120.90 | 41073 | 8.02% |
| 12 Mar 2020 | 132.80 | 143.00 | 143.00 | 130.50 | 38023 | -9.44% |
| 11 Mar 2020 | 146.65 | 147.50 | 155.00 | 146.25 | 45144 | -0.81% |
| 09 Mar 2020 | 147.85 | 159.25 | 159.30 | 141.35 | 82437 | -8.59% |
| 06 Mar 2020 | 161.75 | 166.15 | 171.00 | 158.40 | 67062 | -7.81% |
| 05 Mar 2020 | 175.45 | 180.00 | 184.45 | 172.00 | 21614 | -1.27% |
| 04 Mar 2020 | 177.70 | 190.90 | 190.95 | 169.15 | 32707 | -4.59% |
| 03 Mar 2020 | 186.25 | 183.65 | 190.90 | 181.30 | 13316 | 1.58% |
| 02 Mar 2020 | 183.35 | 191.10 | 199.50 | 180.00 | 17340 | -3.09% |
| 28 Feb 2020 | 189.20 | 200.00 | 202.00 | 185.95 | 32262 | -7.32% |
| 27 Feb 2020 | 204.15 | 207.75 | 209.00 | 198.65 | 34469 | -1.99% |
| 26 Feb 2020 | 208.30 | 211.85 | 214.50 | 207.75 | 21861 | -1.56% |
| 25 Feb 2020 | 211.60 | 214.60 | 218.40 | 210.20 | 18715 | -1.35% |
| 24 Feb 2020 | 214.50 | 218.50 | 225.00 | 213.00 | 36496 | -1.99% |
| 20 Feb 2020 | 218.85 | 218.10 | 222.50 | 217.00 | 13523 | 0.34% |
| 19 Feb 2020 | 218.10 | 219.00 | 225.00 | 216.60 | 23019 | 1.51% |
| 18 Feb 2020 | 214.85 | 215.15 | 218.30 | 212.00 | 28328 | -0.49% |
| 17 Feb 2020 | 215.90 | 217.00 | 222.35 | 215.00 | 21453 | -1.98% |
| 14 Feb 2020 | 220.25 | 218.85 | 225.00 | 218.85 | 23313 | 1.40% |
| 13 Feb 2020 | 217.20 | 224.50 | 224.90 | 216.20 | 30923 | -2.51% |
| 12 Feb 2020 | 222.80 | 230.25 | 231.95 | 220.00 | 31397 | -3.67% |
| 11 Feb 2020 | 231.30 | 242.00 | 244.90 | 229.25 | 209531 | 3.56% |
| 10 Feb 2020 | 223.35 | 219.00 | 228.00 | 219.00 | 23849 | -0.78% |
| 07 Feb 2020 | 225.10 | 217.00 | 230.00 | 215.90 | 33404 | 2.76% |
| 06 Feb 2020 | 219.05 | 215.55 | 221.00 | 215.00 | 13566 | 1.18% |
| 05 Feb 2020 | 216.50 | 219.90 | 224.00 | 212.50 | 21528 | -0.69% |
| 04 Feb 2020 | 218.00 | 209.70 | 221.00 | 209.45 | 25719 | 4.98% |
| 03 Feb 2020 | 207.65 | 202.50 | 212.00 | 202.00 | 23923 | 1.05% |
| 01 Feb 2020 | 205.50 | 205.00 | 222.00 | 200.60 | 108036 | -0.22% |
| 31 Jan 2020 | 205.95 | 215.20 | 215.20 | 205.00 | 28225 | -3.15% |
| 30 Jan 2020 | 212.65 | 223.20 | 223.20 | 210.80 | 40829 | -4.10% |
| 29 Jan 2020 | 221.75 | 226.35 | 227.40 | 220.00 | 20446 | -0.96% |
| 28 Jan 2020 | 223.90 | 227.50 | 229.75 | 223.00 | 24948 | -1.19% |
| 27 Jan 2020 | 226.60 | 232.00 | 233.90 | 226.00 | 40247 | -3.51% |
| 24 Jan 2020 | 234.85 | 230.65 | 241.00 | 229.00 | 84767 | 1.95% |
| 23 Jan 2020 | 230.35 | 224.00 | 235.50 | 224.00 | 41686 | 2.54% |
| 22 Jan 2020 | 224.65 | 233.80 | 233.80 | 223.00 | 32338 | -3.23% |
| 21 Jan 2020 | 232.15 | 236.45 | 239.10 | 230.05 | 34430 | -2.29% |
| 20 Jan 2020 | 237.60 | 244.15 | 250.00 | 235.25 | 90615 | -2.68% |
| 17 Jan 2020 | 244.15 | 238.00 | 251.60 | 232.35 | 221911 | 2.86% |
| 16 Jan 2020 | 237.35 | 215.65 | 248.80 | 215.60 | 552829 | 10.96% |
| 15 Jan 2020 | 213.90 | 208.95 | 223.00 | 207.30 | 246960 | 2.57% |
| 14 Jan 2020 | 208.55 | 204.50 | 214.00 | 204.50 | 113768 | 2.06% |
| 13 Jan 2020 | 204.35 | 204.80 | 208.35 | 201.20 | 49765 | 0.49% |
| 10 Jan 2020 | 203.35 | 200.20 | 213.80 | 200.20 | 162972 | 1.80% |
| 09 Jan 2020 | 199.75 | 196.40 | 204.00 | 195.35 | 50335 | 3.47% |
| 08 Jan 2020 | 193.05 | 189.70 | 197.30 | 188.20 | 37322 | 0.00% |
| 07 Jan 2020 | 193.05 | 194.00 | 198.00 | 191.60 | 42553 | 1.34% |
| 06 Jan 2020 | 190.50 | 201.00 | 201.50 | 187.00 | 99978 | -5.79% |
| 03 Jan 2020 | 202.20 | 206.05 | 211.40 | 201.20 | 77587 | -2.69% |
| 02 Jan 2020 | 207.80 | 195.15 | 218.00 | 195.15 | 291226 | 6.56% |
| 01 Jan 2020 | 195.00 | 196.65 | 201.00 | 194.10 | 40902 | -0.33% |
| 31 Dec 2019 | 195.65 | 191.70 | 204.50 | 189.55 | 152919 | 2.06% |
| 30 Dec 2019 | 191.70 | 186.40 | 195.00 | 181.05 | 54118 | 3.45% |
| 27 Dec 2019 | 185.30 | 186.20 | 188.80 | 182.60 | 21426 | 0.49% |
| 26 Dec 2019 | 184.40 | 185.80 | 187.90 | 183.90 | 15648 | -0.75% |
| 24 Dec 2019 | 185.80 | 189.15 | 189.90 | 185.05 | 11903 | -1.75% |
| 23 Dec 2019 | 189.10 | 189.15 | 194.00 | 188.35 | 19393 | 0.00% |
| 20 Dec 2019 | 189.10 | 186.35 | 194.45 | 186.35 | 64965 | 1.50% |
| 19 Dec 2019 | 186.30 | 185.80 | 190.70 | 184.45 | 18038 | 0.30% |
| 18 Dec 2019 | 185.75 | 186.20 | 187.70 | 184.00 | 9407 | -0.16% |
| 17 Dec 2019 | 186.05 | 185.05 | 189.25 | 185.05 | 14617 | 0.62% |
| 16 Dec 2019 | 184.90 | 184.95 | 186.40 | 184.10 | 12612 | 0.05% |
| 13 Dec 2019 | 184.80 | 185.95 | 188.70 | 184.20 | 17155 | -0.32% |
| 12 Dec 2019 | 185.40 | 187.50 | 189.45 | 184.60 | 16367 | -0.38% |
| 11 Dec 2019 | 186.10 | 189.55 | 189.55 | 185.10 | 21597 | -1.38% |
| 10 Dec 2019 | 188.70 | 188.00 | 190.50 | 186.95 | 17440 | 0.64% |
| 09 Dec 2019 | 187.50 | 188.70 | 192.45 | 186.60 | 16051 | -0.79% |
| 06 Dec 2019 | 189.00 | 193.25 | 196.90 | 188.00 | 29980 | -1.59% |
| 05 Dec 2019 | 192.05 | 189.80 | 195.50 | 185.80 | 51587 | 1.86% |
| 04 Dec 2019 | 188.55 | 195.40 | 198.85 | 181.20 | 90528 | -4.00% |
| 03 Dec 2019 | 196.40 | 186.30 | 202.00 | 185.10 | 300945 | 5.76% |
| 02 Dec 2019 | 185.70 | 186.05 | 193.45 | 185.10 | 37966 | -2.08% |
| 29 Nov 2019 | 189.65 | 191.25 | 196.00 | 189.00 | 28220 | -0.84% |
| 28 Nov 2019 | 191.25 | 187.20 | 194.80 | 187.20 | 29922 | 1.59% |
| 27 Nov 2019 | 188.25 | 192.60 | 193.00 | 188.00 | 19248 | -1.62% |
| 26 Nov 2019 | 191.35 | 189.40 | 198.90 | 188.50 | 63629 | 1.62% |
| 25 Nov 2019 | 188.30 | 191.25 | 193.15 | 186.25 | 18396 | -1.54% |
| 22 Nov 2019 | 191.25 | 197.00 | 197.65 | 190.00 | 55954 | -1.54% |
| 21 Nov 2019 | 194.25 | 188.90 | 195.90 | 187.00 | 65309 | 3.30% |
| 20 Nov 2019 | 188.05 | 182.85 | 193.90 | 181.00 | 80689 | 2.79% |
