Shilpa Medicare Ltd
NSE :SHILPAMED BSE :530549 Sector : PharmaceuticalsBuy, Sell or Hold SHILPAMED ?
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
SHILPAMED Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 863.25 | 873.00 | 882.00 | 837.50 | 287911 | -1.15% |
| 14 Nov 2024 | 873.25 | 833.55 | 893.50 | 815.65 | 896686 | 5.87% |
| 13 Nov 2024 | 824.85 | 871.70 | 875.50 | 810.10 | 292083 | -5.79% |
| 12 Nov 2024 | 875.55 | 894.00 | 909.90 | 867.55 | 341680 | -2.06% |
| 11 Nov 2024 | 894.00 | 853.70 | 905.00 | 833.55 | 490890 | 4.93% |
| 08 Nov 2024 | 852.00 | 849.00 | 878.00 | 816.05 | 215521 | 0.94% |
| 07 Nov 2024 | 844.05 | 846.95 | 875.50 | 840.00 | 139016 | -0.31% |
| 06 Nov 2024 | 846.70 | 838.85 | 850.00 | 835.00 | 118973 | 1.58% |
| 05 Nov 2024 | 833.55 | 815.50 | 844.40 | 810.00 | 77588 | 1.75% |
| 04 Nov 2024 | 819.20 | 837.90 | 837.90 | 813.10 | 89020 | -2.79% |
| 01 Nov 2024 | 842.75 | 844.50 | 863.00 | 838.00 | 42224 | -0.17% |
| 31 Oct 2024 | 844.15 | 844.65 | 852.10 | 827.15 | 246892 | -0.06% |
| 30 Oct 2024 | 844.65 | 802.00 | 854.00 | 802.00 | 208456 | 5.61% |
| 29 Oct 2024 | 799.75 | 803.30 | 818.80 | 788.50 | 113378 | -0.44% |
| 28 Oct 2024 | 803.30 | 782.50 | 819.00 | 765.10 | 133851 | 2.66% |
| 25 Oct 2024 | 782.50 | 807.00 | 811.00 | 774.90 | 324680 | -2.34% |
| 24 Oct 2024 | 801.25 | 812.35 | 819.45 | 777.80 | 185570 | -1.37% |
| 23 Oct 2024 | 812.35 | 798.70 | 824.00 | 780.05 | 142280 | 2.21% |
| 22 Oct 2024 | 794.80 | 830.70 | 832.95 | 789.90 | 246007 | -4.34% |
| 21 Oct 2024 | 830.85 | 862.00 | 865.00 | 817.55 | 151148 | -3.74% |
| 18 Oct 2024 | 863.10 | 860.60 | 871.55 | 833.60 | 136100 | 0.49% |
| 17 Oct 2024 | 858.85 | 881.55 | 888.80 | 851.95 | 134841 | -3.21% |
| 16 Oct 2024 | 887.30 | 887.00 | 919.90 | 871.95 | 431716 | 0.17% |
| 15 Oct 2024 | 885.80 | 860.00 | 890.00 | 852.60 | 255700 | 3.06% |
| 14 Oct 2024 | 859.50 | 879.70 | 890.50 | 849.00 | 157718 | -1.47% |
| 11 Oct 2024 | 872.35 | 861.00 | 878.00 | 852.05 | 185042 | 1.32% |
| 10 Oct 2024 | 861.00 | 827.90 | 870.30 | 827.00 | 271986 | 4.14% |
| 09 Oct 2024 | 826.80 | 820.15 | 839.00 | 815.00 | 126810 | 0.81% |
| 08 Oct 2024 | 820.15 | 751.60 | 827.00 | 747.10 | 302964 | 8.45% |
| 07 Oct 2024 | 756.25 | 806.95 | 816.60 | 751.55 | 346143 | -5.74% |
| 04 Oct 2024 | 802.30 | 809.50 | 835.45 | 791.00 | 296465 | -0.42% |
| 03 Oct 2024 | 805.70 | 830.00 | 830.00 | 786.90 | 180135 | -3.59% |
| 01 Oct 2024 | 835.70 | 812.00 | 839.95 | 806.05 | 166156 | 2.73% |
| 30 Sep 2024 | 813.50 | 805.05 | 824.00 | 795.75 | 142655 | 0.77% |
| 27 Sep 2024 | 807.30 | 825.00 | 835.40 | 802.40 | 121686 | -2.43% |
| 26 Sep 2024 | 827.40 | 845.05 | 850.25 | 819.05 | 190450 | -1.96% |
| 25 Sep 2024 | 843.90 | 825.00 | 848.00 | 816.00 | 307682 | 0.96% |
| 24 Sep 2024 | 835.90 | 857.90 | 860.00 | 811.20 | 157953 | -2.46% |
| 23 Sep 2024 | 856.95 | 872.00 | 875.70 | 852.45 | 193454 | -1.12% |
| 20 Sep 2024 | 866.65 | 853.40 | 869.40 | 846.55 | 224041 | 2.19% |
| 19 Sep 2024 | 848.05 | 912.70 | 923.50 | 835.00 | 789580 | -5.97% |
| 18 Sep 2024 | 901.90 | 883.00 | 959.50 | 880.15 | 759121 | 2.42% |
| 17 Sep 2024 | 880.60 | 895.15 | 901.00 | 872.05 | 256054 | -1.58% |
| 16 Sep 2024 | 894.70 | 905.20 | 924.00 | 885.05 | 527825 | 1.34% |
| 13 Sep 2024 | 882.85 | 890.90 | 920.00 | 870.95 | 555005 | -1.08% |
| 12 Sep 2024 | 892.50 | 878.65 | 908.75 | 878.65 | 531427 | 1.95% |
| 11 Sep 2024 | 875.45 | 845.00 | 904.40 | 836.00 | 701982 | 3.99% |
| 10 Sep 2024 | 841.90 | 836.90 | 855.90 | 830.05 | 239672 | 1.22% |
| 09 Sep 2024 | 831.75 | 813.15 | 847.00 | 813.15 | 361532 | 2.67% |
| 06 Sep 2024 | 810.15 | 830.35 | 832.30 | 796.45 | 293297 | -2.43% |
| 05 Sep 2024 | 830.35 | 818.80 | 854.10 | 808.05 | 633469 | 2.12% |
| 04 Sep 2024 | 813.15 | 754.00 | 824.05 | 752.45 | 836870 | 6.26% |
| 03 Sep 2024 | 765.25 | 758.95 | 771.05 | 756.05 | 170293 | 1.38% |
| 02 Sep 2024 | 754.85 | 770.00 | 794.00 | 746.05 | 244102 | -1.64% |
| 30 Aug 2024 | 767.40 | 751.00 | 774.80 | 724.80 | 458065 | 2.57% |
| 29 Aug 2024 | 748.15 | 763.55 | 776.95 | 741.90 | 285986 | -1.99% |
| 28 Aug 2024 | 763.35 | 767.85 | 775.00 | 755.00 | 506107 | 0.39% |
| 27 Aug 2024 | 760.35 | 740.10 | 797.90 | 740.10 | 1730924 | 3.94% |
| 26 Aug 2024 | 731.55 | 699.90 | 777.90 | 699.90 | 1530461 | 4.84% |
| 23 Aug 2024 | 697.80 | 719.40 | 719.95 | 692.35 | 117955 | -2.46% |
| 22 Aug 2024 | 715.40 | 700.65 | 721.00 | 695.15 | 211788 | 2.80% |
| 21 Aug 2024 | 695.90 | 685.45 | 705.70 | 685.45 | 156740 | 1.47% |
| 20 Aug 2024 | 685.85 | 692.00 | 694.90 | 682.00 | 111579 | -0.43% |
| 19 Aug 2024 | 688.80 | 678.55 | 700.00 | 671.10 | 134853 | 2.04% |
| 16 Aug 2024 | 675.05 | 688.95 | 688.95 | 661.60 | 173051 | 0.02% |
| 14 Aug 2024 | 674.90 | 675.00 | 687.00 | 666.95 | 150927 | 0.53% |
| 13 Aug 2024 | 671.35 | 686.95 | 687.95 | 666.05 | 207115 | -2.14% |
| 12 Aug 2024 | 686.00 | 700.00 | 707.55 | 682.00 | 128462 | -2.32% |
| 09 Aug 2024 | 702.30 | 703.80 | 705.00 | 680.00 | 385828 | -0.59% |
| 08 Aug 2024 | 706.45 | 709.75 | 736.55 | 691.25 | 747102 | 0.11% |
| 07 Aug 2024 | 705.65 | 675.00 | 719.60 | 668.85 | 590469 | 5.86% |
| 06 Aug 2024 | 666.60 | 684.10 | 711.00 | 658.50 | 438121 | -1.43% |
| 05 Aug 2024 | 676.25 | 687.60 | 692.10 | 656.00 | 428331 | -3.35% |
| 02 Aug 2024 | 699.70 | 680.00 | 714.70 | 675.10 | 301529 | 1.67% |
| 01 Aug 2024 | 688.20 | 684.45 | 739.40 | 682.85 | 783832 | 1.06% |
| 31 Jul 2024 | 681.00 | 703.95 | 703.95 | 677.00 | 227121 | -2.91% |
| 30 Jul 2024 | 701.40 | 672.35 | 708.60 | 667.00 | 785841 | 4.32% |
| 29 Jul 2024 | 672.35 | 669.70 | 684.90 | 660.00 | 200191 | 1.02% |
| 26 Jul 2024 | 665.55 | 675.00 | 684.90 | 662.35 | 608929 | 0.48% |
| 25 Jul 2024 | 662.40 | 668.05 | 675.00 | 656.30 | 173056 | -1.44% |
| 24 Jul 2024 | 672.05 | 647.00 | 675.00 | 641.60 | 302970 | 4.44% |
| 23 Jul 2024 | 643.45 | 648.00 | 674.90 | 625.25 | 380095 | -0.09% |
| 22 Jul 2024 | 644.00 | 630.10 | 649.00 | 616.10 | 228757 | 2.21% |
| 19 Jul 2024 | 630.10 | 645.00 | 647.40 | 619.85 | 201717 | -2.48% |
| 18 Jul 2024 | 646.10 | 647.00 | 653.00 | 630.00 | 170691 | -0.28% |
| 16 Jul 2024 | 647.90 | 653.85 | 659.20 | 644.80 | 76961 | -0.96% |
| 15 Jul 2024 | 654.15 | 659.90 | 661.60 | 639.70 | 142364 | -0.68% |
| 12 Jul 2024 | 658.60 | 669.50 | 671.75 | 650.00 | 179183 | -1.43% |
| 11 Jul 2024 | 668.15 | 650.80 | 674.90 | 644.55 | 268769 | 2.71% |
| 10 Jul 2024 | 650.55 | 665.00 | 674.90 | 628.05 | 397343 | -1.32% |
| 09 Jul 2024 | 659.25 | 669.00 | 676.20 | 656.00 | 312274 | -1.19% |
| 08 Jul 2024 | 667.20 | 663.00 | 685.00 | 660.00 | 754894 | 1.06% |
| 05 Jul 2024 | 660.20 | 601.00 | 677.00 | 601.00 | 4067699 | 13.90% |
| 04 Jul 2024 | 579.65 | 584.65 | 585.20 | 569.95 | 159112 | -0.86% |
| 03 Jul 2024 | 584.65 | 571.00 | 590.50 | 568.55 | 203951 | 1.94% |
| 02 Jul 2024 | 573.55 | 566.15 | 580.00 | 561.45 | 190548 | 1.81% |
| 01 Jul 2024 | 563.35 | 569.80 | 579.80 | 559.00 | 277964 | -1.10% |
| 28 Jun 2024 | 569.60 | 564.00 | 572.00 | 559.40 | 151815 | 1.32% |
| 27 Jun 2024 | 562.20 | 588.20 | 593.95 | 556.05 | 406205 | -4.42% |
| 26 Jun 2024 | 588.20 | 589.05 | 593.00 | 580.10 | 100111 | -0.25% |
| 25 Jun 2024 | 589.70 | 596.20 | 608.00 | 576.90 | 547448 | -1.09% |
| 24 Jun 2024 | 596.20 | 575.00 | 604.00 | 560.45 | 538760 | 2.78% |
| 21 Jun 2024 | 580.05 | 576.00 | 587.90 | 569.95 | 487626 | 1.35% |
| 20 Jun 2024 | 572.30 | 526.75 | 576.00 | 523.15 | 923019 | 8.65% |
| 19 Jun 2024 | 526.75 | 535.95 | 537.95 | 519.50 | 441469 | -1.72% |
| 18 Jun 2024 | 535.95 | 530.20 | 543.95 | 524.25 | 226130 | 0.54% |
| 14 Jun 2024 | 533.05 | 551.85 | 560.00 | 525.10 | 189304 | -2.53% |
| 13 Jun 2024 | 546.90 | 537.75 | 553.50 | 537.75 | 344134 | 1.70% |
| 12 Jun 2024 | 537.75 | 534.00 | 543.90 | 533.60 | 104115 | 0.66% |
| 11 Jun 2024 | 534.20 | 544.70 | 546.60 | 531.70 | 168988 | -1.93% |
| 10 Jun 2024 | 544.70 | 539.25 | 554.85 | 527.05 | 489914 | 1.01% |
| 07 Jun 2024 | 539.25 | 526.00 | 550.00 | 519.05 | 410865 | 2.37% |
| 06 Jun 2024 | 526.75 | 504.00 | 534.45 | 496.45 | 762793 | 7.45% |
| 05 Jun 2024 | 490.25 | 453.10 | 497.10 | 444.10 | 1218032 | 8.76% |
| 04 Jun 2024 | 450.75 | 478.00 | 479.55 | 417.60 | 449861 | -6.71% |
| 03 Jun 2024 | 483.15 | 498.00 | 498.00 | 469.50 | 201907 | -0.50% |
| 31 May 2024 | 485.60 | 469.95 | 502.40 | 467.25 | 1023048 | 3.40% |
| 30 May 2024 | 469.65 | 467.90 | 479.45 | 465.00 | 93471 | -0.45% |
| 29 May 2024 | 471.75 | 483.50 | 486.65 | 468.75 | 305619 | -2.44% |
| 28 May 2024 | 483.55 | 497.20 | 498.60 | 482.00 | 210137 | -1.98% |
| 27 May 2024 | 493.30 | 500.00 | 508.65 | 490.65 | 315851 | -1.45% |
| 24 May 2024 | 500.55 | 530.00 | 530.00 | 494.00 | 778286 | -0.89% |
| 23 May 2024 | 505.05 | 497.00 | 507.00 | 495.55 | 191032 | 2.50% |
| 22 May 2024 | 492.75 | 492.00 | 496.90 | 475.60 | 355201 | 0.21% |
| 21 May 2024 | 491.70 | 501.50 | 501.50 | 486.30 | 271667 | -1.95% |
| 18 May 2024 | 501.50 | 504.00 | 509.25 | 497.35 | 37943 | 0.45% |
| 17 May 2024 | 499.25 | 524.95 | 528.35 | 493.00 | 276754 | -4.48% |
| 16 May 2024 | 522.65 | 518.65 | 529.00 | 512.00 | 272256 | 0.77% |
| 15 May 2024 | 518.65 | 522.40 | 527.00 | 511.00 | 223578 | 2.26% |
| 14 May 2024 | 507.20 | 505.00 | 513.95 | 490.00 | 247138 | 1.66% |
| 13 May 2024 | 498.90 | 508.25 | 508.30 | 488.00 | 169059 | -1.22% |
| 10 May 2024 | 505.05 | 502.00 | 508.45 | 490.15 | 161701 | 1.04% |
| 09 May 2024 | 499.85 | 511.90 | 517.80 | 493.95 | 285498 | -2.35% |
| 08 May 2024 | 511.90 | 502.25 | 518.85 | 497.00 | 157569 | 1.86% |
| 07 May 2024 | 502.55 | 520.00 | 524.05 | 498.45 | 331206 | -3.69% |
| 06 May 2024 | 521.80 | 538.50 | 540.70 | 513.65 | 219993 | -2.84% |
| 03 May 2024 | 537.05 | 555.90 | 556.00 | 519.90 | 405041 | -3.12% |
| 02 May 2024 | 554.35 | 549.75 | 556.90 | 544.00 | 283816 | 0.73% |
| 30 Apr 2024 | 550.35 | 557.95 | 561.60 | 542.20 | 596856 | 2.58% |
| 29 Apr 2024 | 536.50 | 549.90 | 554.75 | 532.25 | 448201 | -1.39% |
| 26 Apr 2024 | 544.05 | 528.25 | 549.00 | 526.15 | 374684 | 2.48% |
| 25 Apr 2024 | 530.90 | 531.00 | 533.70 | 527.25 | 123694 | -0.04% |
| 24 Apr 2024 | 531.10 | 538.00 | 542.40 | 529.10 | 241892 | -0.73% |
| 23 Apr 2024 | 535.00 | 536.50 | 542.00 | 529.00 | 284444 | -0.24% |
| 22 Apr 2024 | 536.30 | 537.95 | 544.05 | 525.15 | 297775 | 0.33% |
| 19 Apr 2024 | 534.55 | 523.75 | 541.00 | 515.00 | 514687 | 1.93% |
| 18 Apr 2024 | 524.45 | 539.10 | 557.70 | 521.05 | 1915749 | -2.97% |
| 16 Apr 2024 | 540.50 | 503.00 | 544.90 | 502.95 | 985861 | 6.55% |
| 15 Apr 2024 | 507.25 | 506.00 | 524.10 | 486.80 | 868340 | 0.30% |
| 12 Apr 2024 | 505.75 | 511.00 | 524.20 | 501.45 | 434170 | -1.23% |
| 10 Apr 2024 | 512.05 | 525.00 | 526.35 | 508.80 | 1014593 | -2.03% |
| 09 Apr 2024 | 522.65 | 506.95 | 534.00 | 506.95 | 1444265 | 3.28% |
| 08 Apr 2024 | 506.05 | 501.95 | 522.95 | 494.05 | 963927 | 2.05% |
| 05 Apr 2024 | 495.90 | 492.00 | 506.00 | 489.45 | 274742 | 0.43% |
| 04 Apr 2024 | 493.80 | 512.95 | 515.65 | 490.40 | 309600 | -3.64% |
| 03 Apr 2024 | 512.45 | 500.00 | 514.90 | 495.80 | 400591 | 1.59% |
| 02 Apr 2024 | 504.45 | 490.00 | 509.10 | 485.50 | 648659 | 1.93% |
| 01 Apr 2024 | 494.90 | 463.60 | 496.95 | 463.05 | 878291 | 7.46% |
| 28 Mar 2024 | 460.55 | 454.00 | 469.00 | 454.00 | 517478 | 1.44% |
| 27 Mar 2024 | 454.00 | 442.90 | 462.40 | 442.55 | 376459 | 2.60% |
| 26 Mar 2024 | 442.50 | 451.00 | 463.00 | 440.95 | 278692 | -1.71% |
| 22 Mar 2024 | 450.20 | 457.15 | 463.05 | 445.20 | 1111421 | -1.52% |
| 21 Mar 2024 | 457.15 | 449.70 | 459.40 | 444.00 | 326944 | 1.58% |
| 20 Mar 2024 | 450.05 | 438.75 | 455.00 | 430.50 | 432524 | 2.62% |
| 19 Mar 2024 | 438.55 | 453.10 | 466.00 | 435.10 | 633524 | -4.57% |
| 18 Mar 2024 | 459.55 | 443.40 | 462.00 | 431.25 | 759270 | 3.71% |
| 15 Mar 2024 | 443.10 | 437.00 | 447.95 | 420.40 | 481973 | 0.84% |
| 14 Mar 2024 | 439.40 | 405.35 | 442.00 | 404.60 | 680940 | 8.40% |
| 13 Mar 2024 | 405.35 | 406.60 | 416.70 | 397.95 | 1035155 | 0.20% |
| 12 Mar 2024 | 404.55 | 411.25 | 413.40 | 394.00 | 448617 | -1.37% |
| 11 Mar 2024 | 410.15 | 422.95 | 423.00 | 406.05 | 231281 | -2.77% |
| 07 Mar 2024 | 421.85 | 404.05 | 429.00 | 404.05 | 556808 | 4.89% |
| 06 Mar 2024 | 402.20 | 411.75 | 411.75 | 384.50 | 615803 | -2.11% |
| 05 Mar 2024 | 410.85 | 428.90 | 428.90 | 408.00 | 297431 | -3.75% |
| 04 Mar 2024 | 426.85 | 427.00 | 429.75 | 416.25 | 406761 | 0.87% |
| 02 Mar 2024 | 423.15 | 421.50 | 428.00 | 417.10 | 40306 | 0.92% |
| 01 Mar 2024 | 419.30 | 420.00 | 432.00 | 415.60 | 919123 | 0.68% |
| 29 Feb 2024 | 416.45 | 413.00 | 419.65 | 405.35 | 343010 | 1.41% |
| 28 Feb 2024 | 410.65 | 432.00 | 435.45 | 408.30 | 622111 | -4.63% |
| 27 Feb 2024 | 430.60 | 433.85 | 440.90 | 427.00 | 438221 | -0.35% |
| 26 Feb 2024 | 432.10 | 437.30 | 446.95 | 429.15 | 846553 | -1.17% |
| 23 Feb 2024 | 437.20 | 450.30 | 454.60 | 435.00 | 696282 | -2.92% |
| 22 Feb 2024 | 450.35 | 445.00 | 454.40 | 431.90 | 1578801 | 2.10% |
| 21 Feb 2024 | 441.10 | 426.00 | 454.80 | 416.10 | 4522827 | 4.25% |
| 20 Feb 2024 | 423.10 | 420.00 | 439.00 | 415.35 | 3099819 | 2.11% |
| 19 Feb 2024 | 414.35 | 385.05 | 418.00 | 382.45 | 5691464 | 9.27% |
| 16 Feb 2024 | 379.20 | 374.00 | 384.00 | 372.20 | 545315 | 1.59% |
| 15 Feb 2024 | 373.25 | 374.10 | 377.45 | 371.20 | 238894 | 0.05% |
| 14 Feb 2024 | 373.05 | 362.60 | 378.40 | 360.80 | 429288 | 1.79% |
| 13 Feb 2024 | 366.50 | 371.00 | 375.00 | 357.55 | 339780 | -0.93% |
| 12 Feb 2024 | 369.95 | 381.00 | 381.15 | 365.90 | 646607 | 0.48% |
| 09 Feb 2024 | 368.20 | 409.00 | 410.00 | 366.05 | 2478599 | -3.99% |
| 08 Feb 2024 | 383.50 | 394.00 | 398.00 | 382.00 | 934904 | -1.46% |
| 07 Feb 2024 | 389.20 | 363.95 | 392.00 | 360.70 | 1955488 | 7.66% |
| 06 Feb 2024 | 361.50 | 373.00 | 376.75 | 360.00 | 361281 | -2.46% |
| 05 Feb 2024 | 370.60 | 369.45 | 379.50 | 366.45 | 886306 | 0.67% |
| 02 Feb 2024 | 368.15 | 376.00 | 382.50 | 363.85 | 569201 | -2.02% |
| 01 Feb 2024 | 375.75 | 365.95 | 380.90 | 360.60 | 2088994 | 2.06% |
| 31 Jan 2024 | 368.15 | 317.60 | 374.75 | 317.60 | 3953594 | 15.92% |
| 30 Jan 2024 | 317.60 | 320.00 | 323.00 | 316.10 | 176834 | -0.75% |
| 29 Jan 2024 | 320.00 | 331.80 | 336.50 | 318.65 | 497770 | -3.25% |
| 25 Jan 2024 | 330.75 | 317.00 | 332.95 | 317.00 | 155399 | 3.04% |
| 24 Jan 2024 | 321.00 | 325.30 | 326.20 | 318.35 | 118438 | -0.57% |
| 23 Jan 2024 | 322.85 | 331.50 | 333.50 | 320.60 | 163554 | -2.61% |
| 20 Jan 2024 | 331.50 | 337.15 | 338.55 | 329.10 | 146285 | -0.36% |
| 19 Jan 2024 | 332.70 | 333.60 | 338.90 | 327.00 | 532993 | 0.83% |
| 18 Jan 2024 | 329.95 | 329.60 | 330.95 | 319.85 | 637357 | 0.11% |
| 17 Jan 2024 | 329.60 | 332.00 | 332.00 | 327.40 | 216924 | 0.11% |
| 16 Jan 2024 | 329.25 | 329.45 | 331.90 | 327.00 | 260046 | -0.06% |
| 15 Jan 2024 | 329.45 | 329.95 | 332.20 | 324.15 | 313995 | -0.08% |
| 12 Jan 2024 | 329.70 | 325.05 | 331.80 | 324.05 | 349092 | 1.43% |
| 11 Jan 2024 | 325.05 | 321.85 | 332.60 | 321.00 | 471883 | 1.58% |
| 10 Jan 2024 | 320.00 | 321.25 | 322.00 | 313.15 | 372352 | 0.33% |
| 09 Jan 2024 | 318.95 | 323.95 | 326.85 | 318.00 | 336458 | -0.56% |
| 08 Jan 2024 | 320.75 | 329.00 | 329.90 | 319.50 | 363909 | -2.43% |
| 05 Jan 2024 | 328.75 | 335.40 | 335.70 | 326.15 | 266898 | -1.20% |
| 04 Jan 2024 | 332.75 | 335.95 | 341.80 | 331.35 | 268373 | -0.70% |
| 03 Jan 2024 | 335.10 | 324.80 | 342.00 | 324.80 | 689071 | 3.14% |
| 02 Jan 2024 | 324.90 | 324.80 | 332.60 | 320.00 | 680303 | 1.42% |
| 01 Jan 2024 | 320.35 | 329.80 | 335.50 | 315.00 | 873814 | -3.01% |
| 29 Dec 2023 | 330.30 | 349.00 | 350.50 | 328.00 | 915213 | -5.29% |
| 28 Dec 2023 | 348.75 | 361.00 | 362.30 | 348.00 | 256715 | -3.02% |
| 27 Dec 2023 | 359.60 | 356.10 | 363.60 | 356.10 | 153544 | 1.11% |
| 26 Dec 2023 | 355.65 | 362.00 | 364.30 | 348.55 | 213114 | -1.75% |
| 22 Dec 2023 | 362.00 | 366.00 | 367.65 | 357.80 | 102874 | -0.64% |
| 21 Dec 2023 | 364.35 | 356.90 | 367.60 | 346.70 | 303665 | 2.06% |
| 20 Dec 2023 | 357.00 | 370.50 | 372.15 | 353.10 | 240992 | -3.63% |
| 19 Dec 2023 | 370.45 | 366.90 | 374.80 | 362.95 | 256966 | 1.77% |
| 18 Dec 2023 | 364.00 | 370.95 | 372.00 | 363.00 | 166896 | -1.21% |
| 15 Dec 2023 | 368.45 | 376.00 | 377.70 | 367.10 | 124353 | -1.15% |
| 14 Dec 2023 | 372.75 | 380.00 | 380.00 | 370.90 | 118451 | -1.52% |
| 13 Dec 2023 | 378.50 | 380.50 | 387.20 | 371.10 | 1007460 | 2.53% |
| 12 Dec 2023 | 369.15 | 364.40 | 376.70 | 353.00 | 306041 | 2.06% |
| 11 Dec 2023 | 361.70 | 368.00 | 368.00 | 360.50 | 181916 | -1.35% |
| 08 Dec 2023 | 366.65 | 372.00 | 379.00 | 363.50 | 168283 | -1.17% |
| 07 Dec 2023 | 371.00 | 378.00 | 380.90 | 369.00 | 245519 | -1.59% |
| 06 Dec 2023 | 377.00 | 366.30 | 391.35 | 362.00 | 861611 | 3.74% |
| 05 Dec 2023 | 363.40 | 371.60 | 376.35 | 361.80 | 181994 | -1.61% |
| 04 Dec 2023 | 369.35 | 359.10 | 370.80 | 359.10 | 211231 | 3.23% |
| 01 Dec 2023 | 357.80 | 367.40 | 367.40 | 356.40 | 134506 | -2.08% |
| 30 Nov 2023 | 365.40 | 364.65 | 367.65 | 358.00 | 183431 | 0.12% |
| 29 Nov 2023 | 364.95 | 368.40 | 372.00 | 361.15 | 218180 | -0.48% |
| 28 Nov 2023 | 366.70 | 371.45 | 374.70 | 364.90 | 225686 | -0.49% |
| 24 Nov 2023 | 368.50 | 379.65 | 381.25 | 367.00 | 305859 | -2.58% |
| 23 Nov 2023 | 378.25 | 372.70 | 397.00 | 372.25 | 1044924 | 2.09% |
| 22 Nov 2023 | 370.50 | 374.00 | 378.00 | 369.00 | 155075 | -1.04% |
| 21 Nov 2023 | 374.40 | 367.35 | 378.00 | 366.20 | 237073 | 1.95% |
| 20 Nov 2023 | 367.25 | 376.00 | 378.45 | 364.85 | 364777 | -2.30% |
| 17 Nov 2023 | 375.90 | 372.00 | 382.00 | 366.20 | 272905 | 1.65% |
| 16 Nov 2023 | 369.80 | 383.00 | 389.05 | 365.10 | 537649 | -3.37% |
| 15 Nov 2023 | 382.70 | 370.70 | 385.45 | 364.55 | 1193477 | 4.69% |
| 13 Nov 2023 | 365.55 | 371.75 | 374.45 | 361.10 | 228789 | -1.67% |
| 12 Nov 2023 | 371.75 | 377.00 | 379.55 | 366.40 | 135215 | -0.54% |
| 10 Nov 2023 | 373.75 | 357.90 | 384.00 | 348.70 | 1661664 | 4.60% |
| 09 Nov 2023 | 357.30 | 365.70 | 367.80 | 355.35 | 257583 | -1.87% |
| 08 Nov 2023 | 364.10 | 355.05 | 369.45 | 355.05 | 675987 | 2.13% |
| 07 Nov 2023 | 356.50 | 358.50 | 359.00 | 352.50 | 197600 | -0.06% |
| 06 Nov 2023 | 356.70 | 360.00 | 365.60 | 354.30 | 155062 | -0.70% |
| 03 Nov 2023 | 359.20 | 350.90 | 361.80 | 350.85 | 284426 | 2.75% |
| 02 Nov 2023 | 349.60 | 353.00 | 355.80 | 347.50 | 50868 | -0.89% |
| 01 Nov 2023 | 352.75 | 353.60 | 355.95 | 350.40 | 76781 | -0.37% |
| 31 Oct 2023 | 354.05 | 350.00 | 363.90 | 348.60 | 385925 | 1.80% |
| 30 Oct 2023 | 347.80 | 339.00 | 362.30 | 331.70 | 517880 | 2.63% |
| 27 Oct 2023 | 338.90 | 328.55 | 341.80 | 322.10 | 202903 | 3.69% |
| 26 Oct 2023 | 326.85 | 307.05 | 329.70 | 296.80 | 435505 | 5.88% |
| 25 Oct 2023 | 308.70 | 312.00 | 319.70 | 305.05 | 112489 | -0.58% |
| 23 Oct 2023 | 310.50 | 333.80 | 334.70 | 304.45 | 168352 | -7.01% |
| 20 Oct 2023 | 333.90 | 336.00 | 340.00 | 331.65 | 80226 | -0.67% |
| 19 Oct 2023 | 336.15 | 335.20 | 339.85 | 334.40 | 61363 | -0.44% |
| 18 Oct 2023 | 337.65 | 343.00 | 346.95 | 336.95 | 131889 | -1.26% |
| 17 Oct 2023 | 341.95 | 341.45 | 346.70 | 337.00 | 252669 | 1.03% |
| 16 Oct 2023 | 338.45 | 343.95 | 345.20 | 337.55 | 107680 | -1.44% |
| 13 Oct 2023 | 343.40 | 345.55 | 346.30 | 341.70 | 99018 | -1.04% |
| 12 Oct 2023 | 347.00 | 344.80 | 358.20 | 342.15 | 1118581 | 2.83% |
| 11 Oct 2023 | 337.45 | 341.70 | 344.10 | 335.90 | 106274 | -0.47% |
| 10 Oct 2023 | 339.05 | 336.45 | 339.95 | 336.10 | 69667 | 1.63% |
| 09 Oct 2023 | 333.60 | 347.60 | 347.60 | 332.25 | 213363 | -4.36% |
| 06 Oct 2023 | 348.80 | 352.30 | 354.60 | 347.85 | 98319 | -0.75% |
| 05 Oct 2023 | 351.45 | 354.30 | 356.30 | 350.60 | 74221 | -0.18% |
| 04 Oct 2023 | 352.10 | 361.50 | 361.50 | 348.30 | 131342 | -2.69% |
| 03 Oct 2023 | 361.85 | 361.00 | 366.50 | 358.00 | 144864 | 0.91% |
| 29 Sep 2023 | 358.60 | 352.70 | 368.40 | 350.65 | 310991 | 2.27% |
| 28 Sep 2023 | 350.65 | 355.90 | 356.45 | 350.25 | 78284 | -0.92% |
| 27 Sep 2023 | 353.90 | 352.70 | 354.95 | 351.25 | 60276 | 0.38% |
| 26 Sep 2023 | 352.55 | 356.40 | 360.50 | 351.10 | 89640 | -0.73% |
| 25 Sep 2023 | 355.15 | 356.00 | 361.00 | 351.30 | 159589 | -0.04% |
| 22 Sep 2023 | 355.30 | 352.70 | 357.00 | 346.30 | 258631 | 1.10% |
| 21 Sep 2023 | 351.45 | 353.70 | 357.15 | 350.50 | 67126 | -0.64% |
| 20 Sep 2023 | 353.70 | 359.00 | 360.00 | 352.05 | 108803 | -1.54% |
| 18 Sep 2023 | 359.25 | 360.00 | 364.50 | 357.45 | 108786 | 0.46% |
| 15 Sep 2023 | 357.60 | 361.00 | 365.00 | 355.55 | 150823 | -0.85% |
| 14 Sep 2023 | 360.65 | 363.00 | 369.30 | 358.30 | 160058 | -0.22% |
| 13 Sep 2023 | 361.45 | 352.05 | 365.30 | 344.95 | 393929 | 2.60% |
| 12 Sep 2023 | 352.30 | 367.70 | 368.65 | 350.10 | 365115 | -3.53% |
| 11 Sep 2023 | 365.20 | 373.00 | 377.35 | 362.60 | 280614 | -1.72% |
| 08 Sep 2023 | 371.60 | 374.00 | 375.05 | 368.00 | 192353 | -0.54% |
| 07 Sep 2023 | 373.60 | 365.00 | 378.50 | 365.00 | 501731 | 2.62% |
| 06 Sep 2023 | 364.05 | 370.40 | 370.70 | 361.15 | 223913 | -1.31% |
| 05 Sep 2023 | 368.90 | 373.05 | 376.25 | 366.05 | 222431 | -1.11% |
| 04 Sep 2023 | 373.05 | 380.00 | 382.00 | 370.75 | 593482 | 0.69% |
| 01 Sep 2023 | 370.50 | 371.30 | 375.10 | 369.00 | 243654 | 0.11% |
| 31 Aug 2023 | 370.10 | 364.00 | 384.50 | 363.95 | 1635718 | 2.25% |
| 30 Aug 2023 | 361.95 | 366.00 | 369.00 | 357.30 | 244773 | -0.56% |
| 29 Aug 2023 | 364.00 | 369.00 | 371.00 | 362.50 | 258740 | -0.80% |
| 28 Aug 2023 | 366.95 | 362.70 | 371.95 | 362.25 | 258923 | 1.30% |
| 25 Aug 2023 | 362.25 | 364.30 | 369.75 | 351.85 | 541489 | -0.78% |
| 24 Aug 2023 | 365.10 | 368.00 | 371.00 | 364.00 | 277382 | -0.23% |
| 23 Aug 2023 | 365.95 | 370.00 | 371.55 | 363.00 | 273243 | -0.53% |
| 22 Aug 2023 | 367.90 | 369.05 | 374.00 | 366.50 | 425170 | -0.23% |
| 21 Aug 2023 | 368.75 | 371.60 | 377.00 | 364.05 | 663751 | -0.41% |
| 18 Aug 2023 | 370.25 | 354.00 | 375.30 | 353.20 | 1963622 | 4.40% |
| 17 Aug 2023 | 354.65 | 359.65 | 360.60 | 350.90 | 367796 | -1.12% |
| 16 Aug 2023 | 358.65 | 335.00 | 364.30 | 335.00 | 1395203 | 6.52% |
| 14 Aug 2023 | 336.70 | 345.95 | 346.65 | 331.00 | 389435 | -2.69% |
| 11 Aug 2023 | 346.00 | 346.05 | 351.95 | 340.30 | 592864 | 0.32% |
| 10 Aug 2023 | 344.90 | 352.00 | 365.00 | 342.05 | 1594447 | -0.86% |
| 09 Aug 2023 | 347.90 | 366.10 | 376.30 | 346.00 | 1103797 | -4.74% |
| 08 Aug 2023 | 365.20 | 357.75 | 367.00 | 354.10 | 472416 | 1.78% |
| 07 Aug 2023 | 358.80 | 367.00 | 369.50 | 350.85 | 600710 | -1.78% |
| 04 Aug 2023 | 365.30 | 366.00 | 369.70 | 355.75 | 788863 | 0.14% |
| 03 Aug 2023 | 364.80 | 337.50 | 368.45 | 337.50 | 2647982 | 8.20% |
| 02 Aug 2023 | 337.15 | 345.15 | 349.00 | 325.05 | 806149 | -2.32% |
| 01 Aug 2023 | 345.15 | 359.70 | 360.25 | 342.50 | 523266 | -2.90% |
| 31 Jul 2023 | 355.45 | 358.00 | 360.55 | 351.50 | 433191 | -0.73% |
| 28 Jul 2023 | 358.05 | 358.60 | 366.00 | 352.40 | 1428800 | 1.92% |
| 27 Jul 2023 | 351.30 | 333.45 | 362.00 | 331.50 | 2522074 | 6.44% |
| 26 Jul 2023 | 330.05 | 323.70 | 337.95 | 322.15 | 1348301 | 2.01% |
| 25 Jul 2023 | 323.55 | 317.00 | 327.30 | 316.10 | 1389793 | 2.68% |
| 24 Jul 2023 | 315.10 | 316.20 | 317.00 | 308.10 | 722976 | 0.11% |
| 21 Jul 2023 | 314.75 | 319.00 | 319.50 | 307.95 | 950964 | -1.42% |
| 20 Jul 2023 | 319.30 | 318.40 | 329.90 | 314.05 | 1889435 | 0.63% |
| 19 Jul 2023 | 317.30 | 317.70 | 319.00 | 313.70 | 424658 | 0.22% |
| 18 Jul 2023 | 316.60 | 315.60 | 318.45 | 306.10 | 1028127 | 0.32% |
| 17 Jul 2023 | 315.60 | 319.00 | 320.20 | 308.30 | 744094 | -0.63% |
| 14 Jul 2023 | 317.60 | 306.60 | 320.95 | 300.85 | 3252856 | 5.06% |
| 13 Jul 2023 | 302.30 | 301.75 | 305.65 | 296.40 | 685090 | 0.18% |
| 12 Jul 2023 | 301.75 | 304.70 | 306.40 | 295.05 | 1044333 | -0.17% |
| 11 Jul 2023 | 302.25 | 287.25 | 304.50 | 286.30 | 1956400 | 5.81% |
| 10 Jul 2023 | 285.65 | 297.40 | 297.40 | 282.90 | 348886 | -3.48% |
| 07 Jul 2023 | 295.95 | 293.90 | 299.50 | 290.15 | 889131 | 0.68% |
| 06 Jul 2023 | 293.95 | 303.00 | 305.40 | 290.00 | 798316 | -3.34% |
| 05 Jul 2023 | 304.10 | 300.40 | 307.00 | 300.15 | 1070063 | -0.13% |
| 04 Jul 2023 | 304.50 | 286.50 | 309.50 | 281.40 | 4604715 | 5.62% |
| 03 Jul 2023 | 288.30 | 286.10 | 295.40 | 283.10 | 2927089 | 1.42% |
| 30 Jun 2023 | 284.25 | 255.00 | 289.90 | 255.00 | 10249850 | 15.43% |
| 28 Jun 2023 | 246.25 | 251.50 | 252.50 | 245.15 | 344536 | -0.48% |
| 27 Jun 2023 | 247.45 | 255.90 | 255.90 | 246.35 | 373538 | -2.60% |
| 26 Jun 2023 | 254.05 | 251.30 | 255.90 | 249.45 | 454961 | 1.97% |
| 23 Jun 2023 | 249.15 | 254.90 | 262.20 | 246.80 | 1335632 | -1.93% |
| 22 Jun 2023 | 254.05 | 255.00 | 261.75 | 250.50 | 1163986 | -0.57% |
| 21 Jun 2023 | 255.50 | 266.05 | 268.90 | 253.00 | 2044377 | -3.57% |
| 20 Jun 2023 | 264.95 | 240.05 | 273.00 | 239.20 | 10166289 | 10.35% |
| 19 Jun 2023 | 240.10 | 235.60 | 246.35 | 235.50 | 1088751 | 1.91% |
| 16 Jun 2023 | 235.60 | 236.15 | 242.05 | 234.35 | 655311 | 0.26% |
| 15 Jun 2023 | 235.00 | 238.45 | 239.80 | 233.50 | 317402 | -0.89% |
| 14 Jun 2023 | 237.10 | 239.90 | 239.90 | 235.65 | 249469 | -0.84% |
| 13 Jun 2023 | 239.10 | 238.35 | 240.95 | 236.65 | 323068 | 1.06% |
| 12 Jun 2023 | 236.60 | 238.95 | 238.95 | 235.20 | 189610 | -0.13% |
| 09 Jun 2023 | 236.90 | 239.55 | 241.05 | 235.70 | 310371 | -0.36% |
| 08 Jun 2023 | 237.75 | 240.20 | 247.25 | 236.90 | 1289522 | -0.50% |
| 07 Jun 2023 | 238.95 | 231.30 | 249.60 | 231.30 | 3770992 | 4.05% |
| 06 Jun 2023 | 229.65 | 230.00 | 236.70 | 228.50 | 896905 | 0.15% |
| 05 Jun 2023 | 229.30 | 238.60 | 239.80 | 228.65 | 536249 | -3.13% |
| 02 Jun 2023 | 236.70 | 239.00 | 240.00 | 236.00 | 247418 | -0.46% |
| 01 Jun 2023 | 237.80 | 238.70 | 240.90 | 236.35 | 234812 | -0.42% |
| 31 May 2023 | 238.80 | 239.70 | 241.35 | 238.00 | 130332 | -0.27% |
| 30 May 2023 | 239.45 | 241.95 | 242.70 | 238.50 | 114245 | -0.73% |
| 29 May 2023 | 241.20 | 239.40 | 248.30 | 238.10 | 340003 | 1.54% |
| 26 May 2023 | 237.55 | 236.00 | 238.90 | 233.05 | 429215 | -2.86% |
| 25 May 2023 | 244.55 | 243.40 | 248.00 | 243.00 | 127435 | 0.47% |
| 24 May 2023 | 243.40 | 243.40 | 245.70 | 242.05 | 150638 | -0.16% |
| 23 May 2023 | 243.80 | 246.70 | 251.70 | 242.50 | 500521 | -0.69% |
| 22 May 2023 | 245.50 | 250.70 | 250.70 | 243.45 | 349690 | -1.64% |
| 19 May 2023 | 249.60 | 256.90 | 256.90 | 248.20 | 177462 | -1.77% |
| 18 May 2023 | 254.10 | 260.90 | 261.00 | 252.95 | 133015 | -1.42% |
| 17 May 2023 | 257.75 | 259.95 | 261.35 | 256.00 | 111557 | 0.29% |
| 16 May 2023 | 257.00 | 260.00 | 263.20 | 256.25 | 168555 | -0.91% |
| 15 May 2023 | 259.35 | 259.00 | 261.95 | 258.05 | 160901 | 0.19% |
| 12 May 2023 | 258.85 | 257.35 | 265.50 | 257.00 | 200830 | 0.21% |
| 11 May 2023 | 258.30 | 258.90 | 261.70 | 257.60 | 124093 | -0.06% |
| 10 May 2023 | 258.45 | 261.90 | 262.20 | 256.15 | 158623 | -0.77% |
| 09 May 2023 | 260.45 | 262.00 | 269.70 | 258.35 | 569620 | -0.53% |
| 08 May 2023 | 261.85 | 262.20 | 264.50 | 260.00 | 185033 | 0.44% |
| 05 May 2023 | 260.70 | 261.00 | 266.45 | 260.00 | 267586 | -0.25% |
| 04 May 2023 | 261.35 | 258.75 | 262.70 | 258.00 | 161651 | 1.00% |
| 03 May 2023 | 258.75 | 257.00 | 263.40 | 256.15 | 316862 | 0.37% |
| 02 May 2023 | 257.80 | 256.95 | 265.50 | 256.90 | 335776 | 0.49% |
| 28 Apr 2023 | 256.55 | 257.10 | 259.40 | 255.30 | 195893 | -0.14% |
| 27 Apr 2023 | 256.90 | 254.30 | 260.50 | 254.25 | 591410 | 1.04% |
| 26 Apr 2023 | 254.25 | 254.80 | 256.70 | 253.00 | 141336 | -0.20% |
| 25 Apr 2023 | 254.75 | 257.50 | 257.55 | 254.00 | 210160 | -1.09% |
| 24 Apr 2023 | 257.55 | 256.00 | 263.40 | 253.55 | 477116 | 0.92% |
| 21 Apr 2023 | 255.20 | 256.45 | 258.00 | 252.50 | 226822 | -0.14% |
| 20 Apr 2023 | 255.55 | 258.85 | 262.30 | 254.00 | 526546 | -0.53% |
| 19 Apr 2023 | 256.90 | 253.70 | 274.40 | 252.10 | 3588776 | 1.76% |
| 18 Apr 2023 | 252.45 | 252.00 | 255.00 | 250.55 | 331520 | 0.26% |
| 17 Apr 2023 | 251.80 | 252.70 | 257.00 | 249.55 | 463740 | -1.02% |
| 13 Apr 2023 | 254.40 | 258.75 | 261.40 | 252.00 | 678797 | -2.10% |
| 12 Apr 2023 | 259.85 | 260.10 | 265.15 | 257.35 | 2954315 | -2.81% |
| 11 Apr 2023 | 267.35 | 247.00 | 278.00 | 246.00 | 17092801 | 14.57% |
| 10 Apr 2023 | 233.35 | 240.00 | 241.05 | 232.50 | 213601 | -1.85% |
| 06 Apr 2023 | 237.75 | 238.00 | 241.85 | 235.05 | 272419 | 0.30% |
| 05 Apr 2023 | 237.05 | 233.00 | 241.20 | 232.35 | 735023 | 2.11% |
| 03 Apr 2023 | 232.15 | 230.50 | 235.70 | 230.50 | 281336 | 1.44% |
| 31 Mar 2023 | 228.85 | 230.00 | 237.60 | 227.00 | 631046 | 0.28% |
| 29 Mar 2023 | 228.20 | 226.55 | 233.20 | 223.20 | 1143905 | -0.50% |
| 28 Mar 2023 | 229.35 | 232.00 | 233.00 | 222.60 | 1853471 | -0.78% |
| 27 Mar 2023 | 231.15 | 242.50 | 244.40 | 225.35 | 1896333 | -4.07% |
| 24 Mar 2023 | 240.95 | 242.90 | 255.00 | 238.20 | 2207773 | -0.29% |
| 23 Mar 2023 | 241.65 | 243.80 | 244.90 | 240.50 | 724668 | -0.51% |
| 22 Mar 2023 | 242.90 | 246.00 | 247.20 | 240.95 | 322138 | -0.53% |
| 21 Mar 2023 | 244.20 | 250.35 | 254.00 | 242.35 | 609451 | -1.99% |
| 20 Mar 2023 | 249.15 | 247.20 | 251.90 | 241.25 | 410511 | 0.79% |
| 17 Mar 2023 | 247.20 | 244.15 | 250.00 | 242.70 | 620822 | 1.98% |
| 16 Mar 2023 | 242.40 | 247.00 | 251.55 | 240.65 | 1139909 | -2.85% |
| 15 Mar 2023 | 249.50 | 255.00 | 257.70 | 246.00 | 641577 | -0.62% |
| 14 Mar 2023 | 251.05 | 259.30 | 261.90 | 246.30 | 577488 | -2.45% |
| 13 Mar 2023 | 257.35 | 265.00 | 271.15 | 255.00 | 975818 | -4.06% |
| 10 Mar 2023 | 268.25 | 271.80 | 274.00 | 263.10 | 1991693 | -4.54% |
| 09 Mar 2023 | 281.00 | 252.60 | 286.00 | 251.05 | 10307473 | 11.82% |
| 08 Mar 2023 | 251.30 | 252.00 | 254.90 | 249.10 | 255086 | -1.04% |
| 06 Mar 2023 | 253.95 | 257.30 | 257.30 | 252.90 | 305984 | -0.55% |
| 03 Mar 2023 | 255.35 | 259.10 | 260.55 | 254.00 | 454369 | -0.12% |
| 02 Mar 2023 | 255.65 | 261.80 | 263.35 | 254.10 | 397371 | -1.94% |
| 01 Mar 2023 | 260.70 | 258.50 | 266.40 | 251.15 | 1489389 | 1.30% |
| 28 Feb 2023 | 257.35 | 268.45 | 274.40 | 255.20 | 1635556 | -3.20% |
| 27 Feb 2023 | 265.85 | 277.80 | 286.25 | 260.15 | 1307744 | -3.57% |
| 24 Feb 2023 | 275.70 | 282.00 | 289.50 | 269.80 | 1933449 | -1.39% |
| 23 Feb 2023 | 279.60 | 280.90 | 295.80 | 276.30 | 4485208 | 0.36% |
| 22 Feb 2023 | 278.60 | 283.00 | 291.30 | 276.00 | 3341282 | -6.26% |
| 21 Feb 2023 | 297.20 | 275.75 | 304.25 | 273.30 | 10939426 | 9.12% |
| 20 Feb 2023 | 272.35 | 291.00 | 293.00 | 268.85 | 2842966 | -7.97% |
| 17 Feb 2023 | 295.95 | 265.00 | 308.00 | 258.00 | 7617340 | 14.66% |
| 16 Feb 2023 | 258.10 | 241.45 | 264.70 | 238.10 | 656998 | 8.08% |
| 15 Feb 2023 | 238.80 | 235.75 | 244.00 | 231.00 | 115110 | -0.21% |
| 14 Feb 2023 | 239.30 | 241.10 | 242.30 | 238.10 | 39665 | -0.75% |
| 13 Feb 2023 | 241.10 | 244.90 | 245.35 | 240.30 | 66814 | -1.21% |
| 10 Feb 2023 | 244.05 | 245.40 | 246.10 | 240.30 | 51877 | -0.20% |
| 09 Feb 2023 | 244.55 | 242.40 | 246.00 | 241.50 | 33315 | 1.30% |
| 08 Feb 2023 | 241.40 | 244.90 | 250.00 | 240.55 | 96350 | -1.31% |
| 07 Feb 2023 | 244.60 | 255.15 | 258.10 | 242.50 | 77034 | -4.13% |
| 06 Feb 2023 | 255.15 | 242.00 | 258.10 | 238.80 | 264600 | 5.19% |
| 03 Feb 2023 | 242.55 | 244.70 | 247.75 | 231.80 | 165243 | -0.37% |
| 02 Feb 2023 | 243.45 | 251.00 | 253.80 | 242.25 | 79948 | -2.85% |
| 01 Feb 2023 | 250.60 | 247.70 | 258.10 | 245.85 | 244291 | 1.97% |
| 31 Jan 2023 | 245.75 | 241.30 | 249.15 | 238.85 | 77882 | 1.91% |
| 30 Jan 2023 | 241.15 | 241.00 | 244.65 | 239.85 | 67270 | -0.08% |
| 27 Jan 2023 | 241.35 | 247.50 | 249.25 | 240.00 | 93611 | -2.48% |
| 25 Jan 2023 | 247.50 | 254.90 | 254.95 | 245.75 | 68632 | -1.81% |
| 24 Jan 2023 | 252.05 | 248.00 | 257.10 | 246.90 | 130556 | 1.51% |
| 23 Jan 2023 | 248.30 | 262.00 | 262.00 | 247.10 | 147410 | -3.89% |
| 20 Jan 2023 | 258.35 | 260.50 | 264.00 | 256.80 | 100768 | -0.90% |
| 19 Jan 2023 | 260.70 | 261.80 | 264.65 | 259.00 | 145236 | -1.32% |
| 18 Jan 2023 | 264.20 | 267.00 | 269.90 | 263.55 | 76957 | -0.88% |
| 17 Jan 2023 | 266.55 | 271.90 | 273.05 | 266.00 | 63248 | -1.99% |
| 16 Jan 2023 | 271.95 | 272.90 | 275.00 | 271.00 | 39776 | 0.15% |
| 13 Jan 2023 | 271.55 | 274.00 | 275.45 | 271.00 | 30052 | -1.18% |
| 12 Jan 2023 | 274.80 | 276.95 | 278.20 | 273.00 | 53363 | -0.27% |
| 11 Jan 2023 | 275.55 | 275.00 | 279.65 | 275.00 | 64200 | -0.97% |
| 10 Jan 2023 | 278.25 | 278.45 | 281.15 | 275.80 | 51624 | -0.07% |
| 09 Jan 2023 | 278.45 | 278.00 | 281.05 | 276.95 | 47114 | 0.29% |
| 06 Jan 2023 | 277.65 | 283.70 | 283.70 | 276.50 | 59651 | -1.70% |
| 05 Jan 2023 | 282.45 | 284.00 | 285.45 | 280.00 | 60612 | -0.16% |
| 04 Jan 2023 | 282.90 | 286.30 | 286.30 | 281.00 | 62222 | -1.20% |
| 03 Jan 2023 | 286.35 | 281.95 | 294.00 | 279.10 | 327292 | 2.36% |
| 02 Jan 2023 | 279.75 | 278.45 | 281.00 | 276.00 | 85023 | 0.50% |
| 30 Dec 2022 | 278.35 | 282.10 | 282.10 | 277.40 | 64772 | -0.23% |
| 29 Dec 2022 | 279.00 | 282.80 | 285.45 | 277.05 | 119784 | -0.57% |
| 28 Dec 2022 | 280.60 | 276.50 | 284.05 | 275.75 | 203269 | 1.26% |
| 27 Dec 2022 | 277.10 | 282.70 | 284.70 | 270.40 | 355526 | -1.98% |
| 26 Dec 2022 | 282.70 | 289.90 | 294.10 | 280.20 | 556656 | -2.37% |
| 23 Dec 2022 | 289.55 | 265.00 | 298.00 | 262.10 | 4322435 | 7.98% |
| 22 Dec 2022 | 268.15 | 286.00 | 286.10 | 265.90 | 373309 | -5.11% |
| 21 Dec 2022 | 282.60 | 289.20 | 292.75 | 281.10 | 258056 | -2.40% |
| 20 Dec 2022 | 289.55 | 292.00 | 292.80 | 286.70 | 88035 | -0.96% |
| 19 Dec 2022 | 292.35 | 298.00 | 298.00 | 286.10 | 396470 | 3.52% |
| 16 Dec 2022 | 282.40 | 282.80 | 285.60 | 281.10 | 69610 | -0.53% |
| 15 Dec 2022 | 283.90 | 287.70 | 290.30 | 282.40 | 79704 | -1.42% |
| 14 Dec 2022 | 288.00 | 287.00 | 293.70 | 286.30 | 118069 | 0.21% |
| 13 Dec 2022 | 287.40 | 295.00 | 295.95 | 283.95 | 138967 | -2.46% |
| 12 Dec 2022 | 294.65 | 290.00 | 301.00 | 290.00 | 93356 | 0.41% |
| 09 Dec 2022 | 293.45 | 301.70 | 302.75 | 290.10 | 95211 | -2.36% |
| 08 Dec 2022 | 300.55 | 301.50 | 304.10 | 300.00 | 77234 | -0.28% |
| 07 Dec 2022 | 301.40 | 303.80 | 306.00 | 300.00 | 87575 | -0.79% |
| 06 Dec 2022 | 303.80 | 298.90 | 309.95 | 297.90 | 293142 | 1.61% |
| 05 Dec 2022 | 299.00 | 304.25 | 305.90 | 297.00 | 125679 | -1.03% |
| 02 Dec 2022 | 302.10 | 304.70 | 304.90 | 300.00 | 317168 | -0.85% |
| 01 Dec 2022 | 304.70 | 303.00 | 309.80 | 296.40 | 4035719 | 8.26% |
| 30 Nov 2022 | 281.45 | 285.80 | 286.05 | 280.00 | 80787 | -1.16% |
| 29 Nov 2022 | 284.75 | 279.05 | 291.40 | 278.95 | 237219 | 2.04% |
| 28 Nov 2022 | 279.05 | 281.30 | 284.15 | 277.45 | 81196 | -0.84% |
| 25 Nov 2022 | 281.40 | 273.70 | 286.50 | 273.00 | 176119 | 3.15% |
| 24 Nov 2022 | 272.80 | 275.25 | 277.35 | 272.00 | 103505 | -0.91% |
| 23 Nov 2022 | 275.30 | 278.40 | 279.65 | 273.85 | 93113 | -0.61% |
| 22 Nov 2022 | 277.00 | 285.70 | 287.45 | 275.00 | 104640 | -2.64% |
| 21 Nov 2022 | 284.50 | 279.00 | 294.70 | 278.70 | 371618 | 2.10% |
| 18 Nov 2022 | 278.65 | 280.00 | 284.00 | 275.55 | 160568 | -0.16% |
| 17 Nov 2022 | 279.10 | 287.00 | 287.50 | 277.85 | 226605 | -2.84% |
| 16 Nov 2022 | 287.25 | 289.65 | 296.95 | 285.15 | 137068 | -0.45% |
| 15 Nov 2022 | 288.55 | 291.00 | 294.05 | 287.00 | 138799 | -0.67% |
| 14 Nov 2022 | 290.50 | 290.15 | 306.50 | 280.00 | 573691 | -2.50% |
| 11 Nov 2022 | 297.95 | 307.00 | 310.95 | 296.00 | 178410 | -2.61% |
| 10 Nov 2022 | 305.95 | 312.70 | 313.00 | 301.15 | 127343 | -2.05% |
| 09 Nov 2022 | 312.35 | 313.85 | 316.05 | 311.00 | 112637 | -0.32% |
| 07 Nov 2022 | 313.35 | 316.00 | 318.90 | 312.50 | 110266 | -0.33% |
| 04 Nov 2022 | 314.40 | 312.00 | 323.55 | 311.40 | 546734 | 1.03% |
| 03 Nov 2022 | 311.20 | 313.65 | 315.00 | 310.50 | 75288 | -0.78% |
| 02 Nov 2022 | 313.65 | 314.85 | 316.40 | 312.55 | 127717 | -0.38% |
| 01 Nov 2022 | 314.85 | 316.45 | 317.05 | 313.10 | 72146 | 0.00% |
| 31 Oct 2022 | 314.85 | 313.30 | 317.65 | 313.05 | 99665 | 0.49% |
| 28 Oct 2022 | 313.30 | 317.00 | 319.70 | 310.55 | 98827 | -1.28% |
| 27 Oct 2022 | 317.35 | 322.70 | 325.20 | 316.20 | 103465 | -1.35% |
| 25 Oct 2022 | 321.70 | 327.20 | 329.10 | 320.05 | 104114 | -1.18% |
| 24 Oct 2022 | 325.55 | 332.40 | 333.95 | 322.00 | 51054 | -1.11% |
| 21 Oct 2022 | 329.20 | 323.25 | 344.40 | 323.25 | 1116618 | 1.84% |
| 20 Oct 2022 | 323.25 | 332.70 | 334.50 | 321.10 | 611604 | -2.96% |
| 19 Oct 2022 | 333.10 | 341.35 | 344.10 | 332.00 | 112068 | -1.97% |
| 18 Oct 2022 | 339.80 | 343.45 | 348.35 | 338.00 | 72722 | -0.56% |
| 17 Oct 2022 | 341.70 | 350.00 | 350.00 | 340.05 | 68786 | -2.48% |
| 14 Oct 2022 | 350.40 | 354.65 | 357.20 | 348.65 | 112716 | -0.07% |
| 13 Oct 2022 | 350.65 | 358.20 | 361.65 | 349.50 | 56957 | -1.60% |
| 12 Oct 2022 | 356.35 | 357.90 | 359.95 | 354.00 | 47178 | 0.07% |
| 11 Oct 2022 | 356.10 | 362.25 | 363.70 | 353.20 | 51211 | -1.70% |
| 10 Oct 2022 | 362.25 | 363.00 | 364.80 | 360.10 | 73169 | -0.96% |
| 07 Oct 2022 | 365.75 | 366.40 | 368.75 | 362.00 | 127427 | 0.16% |
| 06 Oct 2022 | 365.15 | 379.30 | 387.50 | 364.30 | 365237 | -3.03% |
| 04 Oct 2022 | 376.55 | 381.00 | 383.70 | 374.00 | 96696 | -0.30% |
| 03 Oct 2022 | 377.70 | 382.70 | 385.00 | 376.30 | 125999 | -2.39% |
| 30 Sep 2022 | 386.95 | 364.10 | 391.75 | 358.05 | 309818 | 6.28% |
| 29 Sep 2022 | 364.10 | 359.50 | 366.95 | 358.00 | 58648 | 1.72% |
| 28 Sep 2022 | 357.95 | 362.05 | 364.85 | 355.20 | 71902 | -1.47% |
| 27 Sep 2022 | 363.30 | 378.00 | 381.30 | 362.05 | 175874 | -3.65% |
| 26 Sep 2022 | 377.05 | 386.00 | 386.70 | 375.50 | 47803 | -2.50% |
| 23 Sep 2022 | 386.70 | 396.90 | 399.95 | 381.25 | 297536 | 0.04% |
| 22 Sep 2022 | 386.55 | 383.40 | 391.95 | 381.10 | 85112 | 0.74% |
| 21 Sep 2022 | 383.70 | 395.00 | 396.85 | 382.70 | 93479 | -2.38% |
| 20 Sep 2022 | 393.05 | 385.00 | 397.90 | 383.20 | 294528 | 4.56% |
| 19 Sep 2022 | 375.90 | 385.00 | 388.50 | 374.00 | 129125 | -2.29% |
| 16 Sep 2022 | 384.70 | 387.40 | 392.95 | 383.00 | 150465 | -0.88% |
| 15 Sep 2022 | 388.10 | 388.95 | 392.75 | 386.30 | 125805 | -0.06% |
| 14 Sep 2022 | 388.35 | 387.65 | 393.50 | 386.40 | 133012 | -1.30% |
| 13 Sep 2022 | 393.45 | 399.00 | 400.50 | 391.40 | 181009 | -0.30% |
| 12 Sep 2022 | 394.65 | 409.40 | 412.90 | 392.10 | 276388 | -2.82% |
| 09 Sep 2022 | 406.10 | 411.70 | 419.45 | 404.50 | 160827 | -1.37% |
| 08 Sep 2022 | 411.75 | 425.00 | 425.00 | 408.20 | 228110 | -1.48% |
| 07 Sep 2022 | 417.95 | 389.80 | 421.00 | 388.05 | 823052 | 6.55% |
| 06 Sep 2022 | 392.25 | 382.55 | 403.80 | 378.65 | 346474 | 2.70% |
| 05 Sep 2022 | 381.95 | 381.90 | 390.00 | 380.35 | 81056 | 0.16% |
| 02 Sep 2022 | 381.35 | 385.40 | 391.45 | 378.55 | 101761 | -0.31% |
| 01 Sep 2022 | 382.55 | 391.00 | 393.05 | 380.00 | 195092 | -3.00% |
| 30 Aug 2022 | 394.40 | 374.75 | 403.00 | 369.55 | 1002410 | 6.94% |
| 29 Aug 2022 | 368.80 | 377.50 | 377.70 | 367.60 | 131795 | -3.47% |
| 26 Aug 2022 | 382.05 | 387.95 | 389.70 | 381.00 | 81905 | -0.88% |
| 25 Aug 2022 | 385.45 | 393.10 | 394.75 | 384.00 | 132196 | -1.43% |
| 24 Aug 2022 | 391.05 | 392.00 | 397.80 | 389.40 | 81494 | 0.04% |
| 23 Aug 2022 | 390.90 | 388.90 | 395.80 | 385.20 | 87387 | 0.04% |
| 22 Aug 2022 | 390.75 | 394.00 | 407.80 | 385.40 | 590263 | 0.97% |
| 19 Aug 2022 | 387.00 | 393.20 | 396.90 | 381.10 | 111067 | -1.48% |
| 18 Aug 2022 | 392.80 | 393.20 | 395.25 | 390.10 | 56290 | 0.41% |
| 17 Aug 2022 | 391.20 | 394.00 | 399.60 | 389.80 | 102867 | -0.27% |
| 16 Aug 2022 | 392.25 | 400.10 | 400.10 | 390.20 | 93056 | -1.20% |
| 12 Aug 2022 | 397.00 | 402.00 | 404.90 | 395.00 | 236369 | -3.94% |
| 11 Aug 2022 | 413.30 | 407.50 | 422.05 | 405.20 | 137756 | 1.42% |
| 10 Aug 2022 | 407.50 | 410.00 | 412.65 | 404.00 | 60464 | -0.55% |
| 08 Aug 2022 | 409.75 | 414.00 | 415.50 | 408.05 | 63567 | -0.88% |
| 05 Aug 2022 | 413.40 | 420.40 | 422.95 | 411.20 | 28297 | -1.23% |
| 04 Aug 2022 | 418.55 | 412.95 | 424.00 | 404.45 | 158953 | 1.41% |
| 03 Aug 2022 | 412.75 | 418.70 | 419.90 | 409.15 | 42384 | -0.95% |
| 02 Aug 2022 | 416.70 | 415.25 | 420.35 | 412.30 | 52206 | 0.16% |
| 01 Aug 2022 | 416.05 | 417.80 | 422.25 | 414.10 | 110100 | 1.04% |
| 29 Jul 2022 | 411.75 | 413.40 | 413.95 | 410.00 | 42901 | 0.81% |
| 28 Jul 2022 | 408.45 | 413.95 | 423.55 | 405.50 | 118621 | -1.09% |
| 27 Jul 2022 | 412.95 | 412.15 | 419.15 | 409.00 | 38426 | -0.01% |
| 26 Jul 2022 | 413.00 | 410.00 | 425.20 | 408.05 | 85615 | 0.73% |
| 25 Jul 2022 | 410.00 | 415.20 | 416.30 | 407.05 | 34886 | -1.25% |
| 22 Jul 2022 | 415.20 | 424.40 | 426.05 | 412.60 | 35453 | -1.44% |
| 21 Jul 2022 | 421.25 | 426.00 | 431.75 | 418.05 | 68079 | -1.14% |
| 20 Jul 2022 | 426.10 | 430.45 | 438.00 | 423.25 | 71294 | -0.88% |
| 19 Jul 2022 | 429.90 | 430.20 | 432.55 | 426.70 | 55096 | -0.07% |
| 18 Jul 2022 | 430.20 | 422.00 | 435.00 | 417.40 | 184929 | 3.55% |
| 15 Jul 2022 | 415.45 | 416.90 | 418.90 | 411.30 | 43599 | -0.35% |
| 14 Jul 2022 | 416.90 | 418.00 | 420.95 | 411.00 | 125788 | -0.01% |
| 13 Jul 2022 | 416.95 | 406.00 | 428.80 | 406.00 | 1272509 | 5.21% |
| 12 Jul 2022 | 396.30 | 398.20 | 404.65 | 393.15 | 50734 | -0.66% |
| 11 Jul 2022 | 398.95 | 397.00 | 402.95 | 393.00 | 76793 | 0.77% |
| 08 Jul 2022 | 395.90 | 398.00 | 406.00 | 395.00 | 55715 | -0.43% |
| 07 Jul 2022 | 397.60 | 396.05 | 407.90 | 393.50 | 81436 | 1.23% |
| 06 Jul 2022 | 392.75 | 398.40 | 400.00 | 391.55 | 44816 | -1.39% |
| 05 Jul 2022 | 398.30 | 403.35 | 405.00 | 396.00 | 38824 | -1.25% |
| 04 Jul 2022 | 403.35 | 401.45 | 408.60 | 399.05 | 84799 | 1.69% |
| 01 Jul 2022 | 396.65 | 389.35 | 398.00 | 381.00 | 69762 | 1.87% |
| 30 Jun 2022 | 389.35 | 393.20 | 400.95 | 386.35 | 32630 | -0.95% |
| 29 Jun 2022 | 393.10 | 392.45 | 405.80 | 390.00 | 100330 | 0.03% |
| 28 Jun 2022 | 393.00 | 398.00 | 398.95 | 391.00 | 52687 | -1.19% |
| 27 Jun 2022 | 397.75 | 413.90 | 415.00 | 394.10 | 103488 | -2.16% |
| 24 Jun 2022 | 406.55 | 417.10 | 422.00 | 404.20 | 56307 | -1.66% |
| 23 Jun 2022 | 413.40 | 416.05 | 421.50 | 408.55 | 23232 | -1.17% |
| 22 Jun 2022 | 418.30 | 415.10 | 427.00 | 412.30 | 37103 | -0.68% |
| 21 Jun 2022 | 421.15 | 409.05 | 428.65 | 407.05 | 65224 | 3.30% |
| 20 Jun 2022 | 407.70 | 401.55 | 413.95 | 391.70 | 94871 | 1.53% |
| 17 Jun 2022 | 401.55 | 408.00 | 421.90 | 400.00 | 93786 | -2.33% |
| 16 Jun 2022 | 411.15 | 436.00 | 443.90 | 405.00 | 101738 | -5.58% |
| 15 Jun 2022 | 435.45 | 443.30 | 448.65 | 430.15 | 124145 | -3.16% |
| 14 Jun 2022 | 449.65 | 416.05 | 457.00 | 410.30 | 841568 | 6.69% |
| 13 Jun 2022 | 421.45 | 425.40 | 427.90 | 413.15 | 30251 | -2.73% |
| 10 Jun 2022 | 433.30 | 424.00 | 436.00 | 423.00 | 49054 | 0.65% |
| 09 Jun 2022 | 430.50 | 429.60 | 433.70 | 426.70 | 36487 | -0.57% |
| 08 Jun 2022 | 432.95 | 432.20 | 437.90 | 426.00 | 35658 | 0.21% |
| 07 Jun 2022 | 432.05 | 417.75 | 433.00 | 412.50 | 61663 | 2.26% |
| 06 Jun 2022 | 422.50 | 429.45 | 430.95 | 411.35 | 136046 | -1.62% |
| 03 Jun 2022 | 429.45 | 431.00 | 437.90 | 427.00 | 111265 | -0.68% |
| 02 Jun 2022 | 432.40 | 435.20 | 439.90 | 425.90 | 52452 | -0.64% |
| 01 Jun 2022 | 435.20 | 430.10 | 451.20 | 429.30 | 103855 | 0.18% |
| 31 May 2022 | 434.40 | 440.00 | 447.00 | 431.00 | 62998 | -0.82% |
| 30 May 2022 | 438.00 | 452.00 | 459.95 | 433.30 | 130202 | -2.68% |
| 27 May 2022 | 450.05 | 440.70 | 453.60 | 435.10 | 155133 | 3.58% |
| 26 May 2022 | 434.50 | 432.50 | 447.50 | 425.40 | 271629 | 0.66% |
| 25 May 2022 | 431.65 | 440.65 | 440.70 | 426.00 | 416305 | -4.70% |
| 24 May 2022 | 452.95 | 448.00 | 471.00 | 435.15 | 4951440 | 10.49% |
| 23 May 2022 | 409.95 | 421.50 | 421.50 | 408.20 | 110163 | -2.75% |
| 20 May 2022 | 421.55 | 395.90 | 429.85 | 395.90 | 90697 | 7.31% |
| 19 May 2022 | 392.85 | 400.50 | 401.75 | 389.10 | 39529 | -3.31% |
| 18 May 2022 | 406.30 | 410.00 | 416.90 | 400.35 | 39280 | -0.44% |
| 17 May 2022 | 408.10 | 403.00 | 413.00 | 400.30 | 43933 | 2.24% |
| 16 May 2022 | 399.15 | 387.85 | 402.00 | 385.15 | 51040 | 3.38% |
| 13 May 2022 | 386.10 | 398.95 | 401.95 | 385.00 | 42786 | -1.53% |
| 12 May 2022 | 392.10 | 406.00 | 414.70 | 390.30 | 67656 | -3.85% |
| 11 May 2022 | 407.80 | 412.50 | 423.80 | 398.90 | 76724 | -1.08% |
| 10 May 2022 | 412.25 | 422.50 | 431.20 | 410.00 | 74561 | -3.40% |
| 09 May 2022 | 426.75 | 424.70 | 434.00 | 411.40 | 142181 | -0.14% |
| 06 May 2022 | 427.35 | 417.00 | 429.10 | 407.45 | 107172 | 2.19% |
| 05 May 2022 | 418.20 | 426.20 | 431.50 | 414.55 | 92368 | -1.68% |
| 04 May 2022 | 425.35 | 455.00 | 459.00 | 421.40 | 136995 | -6.39% |
| 02 May 2022 | 454.40 | 455.70 | 459.90 | 445.10 | 156825 | -0.42% |
| 29 Apr 2022 | 456.30 | 458.40 | 472.70 | 452.50 | 126536 | 0.02% |
| 28 Apr 2022 | 456.20 | 470.70 | 474.40 | 453.30 | 518430 | -3.08% |
| 27 Apr 2022 | 470.70 | 466.00 | 474.25 | 461.80 | 80695 | 0.22% |
| 26 Apr 2022 | 469.65 | 464.80 | 482.00 | 464.80 | 162993 | 1.85% |
| 25 Apr 2022 | 461.10 | 448.00 | 477.00 | 447.20 | 357975 | 1.64% |
| 22 Apr 2022 | 453.65 | 465.95 | 470.00 | 451.05 | 124104 | -2.94% |
| 21 Apr 2022 | 467.40 | 462.00 | 479.00 | 462.00 | 227192 | 1.29% |
| 20 Apr 2022 | 461.45 | 474.25 | 484.75 | 457.00 | 195010 | -2.17% |
| 19 Apr 2022 | 471.70 | 479.45 | 498.95 | 462.00 | 246734 | -0.89% |
| 18 Apr 2022 | 475.95 | 495.00 | 496.40 | 471.55 | 198970 | -4.17% |
| 13 Apr 2022 | 496.65 | 468.00 | 503.00 | 464.15 | 637904 | 5.81% |
| 12 Apr 2022 | 469.40 | 477.00 | 479.05 | 458.75 | 182937 | -1.38% |
| 11 Apr 2022 | 475.95 | 457.00 | 478.00 | 456.10 | 353923 | 4.59% |
| 08 Apr 2022 | 455.05 | 453.70 | 465.00 | 448.05 | 278177 | 2.19% |
| 07 Apr 2022 | 445.30 | 422.85 | 450.00 | 417.90 | 406932 | 4.36% |
| 06 Apr 2022 | 426.70 | 428.40 | 433.30 | 423.00 | 92199 | -0.80% |
| 05 Apr 2022 | 430.15 | 417.30 | 433.00 | 417.30 | 148228 | 3.46% |
| 04 Apr 2022 | 415.75 | 414.70 | 422.10 | 412.00 | 248210 | 0.53% |
| 01 Apr 2022 | 413.55 | 398.40 | 419.00 | 397.00 | 176517 | 3.85% |
| 31 Mar 2022 | 398.20 | 407.00 | 407.00 | 395.00 | 298080 | -1.45% |
| 30 Mar 2022 | 404.05 | 412.30 | 412.30 | 401.50 | 248124 | 0.85% |
| 29 Mar 2022 | 400.65 | 394.60 | 417.40 | 391.10 | 602425 | 2.02% |
| 28 Mar 2022 | 392.70 | 402.00 | 404.20 | 387.00 | 451821 | -1.85% |
| 25 Mar 2022 | 400.10 | 406.30 | 408.15 | 395.55 | 217590 | -0.69% |
| 24 Mar 2022 | 402.90 | 399.00 | 417.00 | 398.05 | 271597 | 0.29% |
| 23 Mar 2022 | 401.75 | 413.00 | 413.10 | 397.50 | 177204 | -2.05% |
| 22 Mar 2022 | 410.15 | 409.45 | 412.75 | 405.35 | 143638 | 1.45% |
| 21 Mar 2022 | 404.30 | 419.60 | 420.00 | 401.05 | 315416 | -2.92% |
| 17 Mar 2022 | 416.45 | 418.65 | 422.75 | 410.50 | 175223 | 0.64% |
| 16 Mar 2022 | 413.80 | 419.00 | 421.75 | 410.75 | 219421 | 0.62% |
| 15 Mar 2022 | 411.25 | 425.80 | 430.45 | 408.85 | 439996 | -2.88% |
| 14 Mar 2022 | 423.45 | 436.90 | 442.35 | 420.50 | 208809 | -2.46% |
| 11 Mar 2022 | 434.15 | 413.00 | 440.70 | 410.75 | 353062 | 4.39% |
| 10 Mar 2022 | 415.90 | 409.00 | 429.85 | 409.00 | 164780 | 3.30% |
| 09 Mar 2022 | 402.60 | 399.95 | 410.00 | 398.45 | 378420 | 1.49% |
| 08 Mar 2022 | 396.70 | 386.00 | 399.90 | 386.00 | 253500 | 3.25% |
| 07 Mar 2022 | 384.20 | 400.00 | 407.00 | 380.00 | 246485 | -6.04% |
| 04 Mar 2022 | 408.90 | 430.00 | 430.00 | 405.15 | 594063 | -3.83% |
| 03 Mar 2022 | 425.20 | 408.05 | 435.00 | 405.90 | 565210 | 4.87% |
| 02 Mar 2022 | 405.45 | 405.85 | 420.65 | 403.35 | 205147 | -0.10% |
| 28 Feb 2022 | 405.85 | 420.00 | 422.80 | 402.80 | 168015 | -4.08% |
| 25 Feb 2022 | 423.10 | 411.55 | 428.00 | 404.15 | 275924 | 5.66% |
| 24 Feb 2022 | 400.45 | 430.00 | 433.55 | 393.70 | 265804 | -9.43% |
| 23 Feb 2022 | 442.15 | 445.00 | 455.00 | 440.10 | 125796 | 0.26% |
| 22 Feb 2022 | 441.00 | 432.00 | 442.50 | 406.35 | 131694 | -0.68% |
| 21 Feb 2022 | 444.00 | 451.85 | 468.60 | 441.95 | 142165 | -1.95% |
| 18 Feb 2022 | 452.85 | 467.00 | 471.40 | 450.60 | 92182 | -3.78% |
| 17 Feb 2022 | 470.65 | 470.50 | 479.45 | 466.75 | 49105 | 0.38% |
| 16 Feb 2022 | 468.85 | 477.65 | 483.20 | 465.30 | 77744 | -0.86% |
| 15 Feb 2022 | 472.90 | 464.00 | 481.10 | 460.95 | 107915 | 1.76% |
| 14 Feb 2022 | 464.70 | 483.00 | 483.00 | 462.00 | 149498 | -3.99% |
| 11 Feb 2022 | 484.00 | 472.15 | 509.00 | 462.30 | 1242287 | 1.84% |
| 10 Feb 2022 | 475.25 | 497.00 | 501.55 | 472.00 | 235949 | -5.08% |
| 09 Feb 2022 | 500.70 | 511.00 | 515.00 | 478.20 | 649578 | 2.32% |
| 08 Feb 2022 | 489.35 | 511.55 | 516.75 | 481.25 | 132376 | -4.06% |
| 07 Feb 2022 | 510.05 | 519.70 | 521.55 | 508.10 | 60421 | -1.62% |
| 04 Feb 2022 | 518.45 | 526.10 | 528.70 | 515.10 | 73015 | -1.45% |
| 03 Feb 2022 | 526.10 | 513.70 | 539.00 | 510.25 | 257327 | 3.19% |
| 02 Feb 2022 | 509.85 | 509.40 | 527.10 | 507.15 | 175098 | 1.29% |
| 01 Feb 2022 | 503.35 | 510.40 | 514.30 | 498.10 | 239509 | -0.74% |
| 31 Jan 2022 | 507.10 | 521.70 | 527.70 | 504.70 | 89702 | -1.15% |
| 28 Jan 2022 | 513.00 | 511.10 | 530.95 | 511.10 | 84493 | 0.51% |
| 27 Jan 2022 | 510.40 | 513.70 | 521.25 | 506.70 | 68969 | -1.21% |
| 25 Jan 2022 | 516.65 | 515.00 | 522.70 | 510.10 | 75299 | -0.14% |
| 24 Jan 2022 | 517.40 | 542.70 | 549.00 | 511.90 | 112763 | -3.34% |
| 21 Jan 2022 | 535.30 | 550.00 | 558.20 | 529.70 | 224527 | -3.84% |
| 20 Jan 2022 | 556.65 | 549.90 | 563.10 | 549.90 | 112113 | 1.43% |
| 19 Jan 2022 | 548.80 | 552.95 | 554.30 | 547.00 | 72509 | -1.75% |
| 18 Jan 2022 | 558.55 | 555.00 | 565.00 | 547.00 | 236036 | 1.11% |
| 17 Jan 2022 | 552.40 | 565.95 | 567.90 | 550.10 | 83797 | -2.00% |
| 14 Jan 2022 | 563.70 | 561.85 | 571.00 | 556.30 | 96920 | 0.03% |
| 13 Jan 2022 | 563.55 | 569.05 | 575.55 | 561.00 | 95353 | -0.92% |
| 12 Jan 2022 | 568.80 | 571.90 | 574.80 | 565.05 | 42749 | 0.09% |
| 11 Jan 2022 | 568.30 | 570.00 | 574.90 | 565.00 | 91357 | -0.37% |
| 10 Jan 2022 | 570.40 | 577.40 | 591.00 | 568.30 | 208192 | -0.45% |
| 07 Jan 2022 | 573.00 | 565.90 | 575.00 | 564.55 | 92657 | 1.08% |
| 06 Jan 2022 | 566.90 | 571.00 | 579.05 | 563.10 | 132266 | -1.06% |
| 05 Jan 2022 | 572.95 | 580.00 | 589.05 | 570.10 | 148226 | -1.91% |
| 04 Jan 2022 | 584.10 | 594.00 | 606.00 | 577.50 | 350192 | -1.58% |
| 03 Jan 2022 | 593.45 | 537.40 | 603.95 | 537.00 | 824957 | 10.90% |
| 31 Dec 2021 | 535.10 | 539.90 | 546.05 | 533.20 | 108363 | -0.89% |
| 30 Dec 2021 | 539.90 | 552.00 | 555.00 | 537.00 | 73479 | -1.07% |
| 29 Dec 2021 | 545.75 | 545.00 | 553.65 | 542.90 | 63410 | 0.48% |
| 28 Dec 2021 | 543.15 | 553.10 | 557.35 | 541.00 | 94541 | -1.29% |
| 27 Dec 2021 | 550.25 | 540.00 | 555.00 | 538.80 | 69926 | 1.20% |
| 24 Dec 2021 | 543.70 | 564.25 | 564.25 | 540.00 | 132241 | -2.54% |
| 23 Dec 2021 | 557.85 | 565.00 | 569.30 | 555.30 | 41515 | -0.93% |
| 22 Dec 2021 | 563.10 | 558.00 | 578.00 | 552.65 | 183369 | 1.98% |
| 21 Dec 2021 | 552.15 | 531.80 | 562.15 | 530.05 | 185230 | 4.37% |
| 20 Dec 2021 | 529.05 | 544.00 | 544.00 | 527.00 | 105669 | -3.04% |
| 17 Dec 2021 | 545.65 | 558.00 | 564.90 | 542.25 | 191272 | -2.21% |
| 16 Dec 2021 | 558.00 | 571.10 | 572.50 | 554.40 | 79334 | -2.02% |
| 15 Dec 2021 | 569.50 | 559.00 | 586.00 | 558.20 | 214602 | 2.30% |
| 14 Dec 2021 | 556.70 | 568.40 | 569.00 | 554.05 | 126520 | -2.30% |
| 13 Dec 2021 | 569.80 | 594.00 | 594.00 | 567.00 | 96194 | -3.46% |
| 10 Dec 2021 | 590.25 | 583.30 | 593.45 | 577.00 | 160210 | 1.67% |
| 09 Dec 2021 | 580.55 | 586.30 | 586.30 | 578.55 | 64951 | -0.22% |
| 08 Dec 2021 | 581.85 | 579.60 | 589.00 | 579.30 | 192157 | 0.91% |
| 07 Dec 2021 | 576.60 | 570.00 | 584.00 | 564.75 | 198821 | 1.79% |
| 06 Dec 2021 | 566.45 | 556.00 | 575.00 | 556.00 | 230644 | 0.94% |
| 03 Dec 2021 | 561.15 | 569.30 | 574.10 | 554.50 | 162622 | -0.24% |
| 02 Dec 2021 | 562.50 | 559.50 | 566.55 | 555.00 | 98028 | -0.38% |
| 01 Dec 2021 | 564.65 | 559.00 | 569.90 | 550.00 | 331336 | 3.83% |
| 30 Nov 2021 | 543.80 | 567.00 | 573.85 | 540.10 | 166104 | -3.71% |
| 29 Nov 2021 | 564.75 | 561.00 | 576.00 | 553.40 | 163590 | 0.71% |
| 26 Nov 2021 | 560.75 | 564.00 | 592.80 | 552.00 | 319679 | -2.58% |
| 25 Nov 2021 | 575.60 | 551.70 | 584.50 | 551.70 | 200197 | 4.56% |
| 24 Nov 2021 | 550.50 | 557.25 | 563.60 | 547.10 | 78862 | -0.51% |
| 23 Nov 2021 | 553.30 | 536.30 | 562.80 | 532.65 | 92542 | 1.99% |
| 22 Nov 2021 | 542.50 | 564.70 | 568.70 | 537.00 | 189732 | -3.25% |
| 18 Nov 2021 | 560.75 | 567.40 | 572.15 | 558.60 | 177126 | -0.80% |
| 17 Nov 2021 | 565.30 | 577.00 | 582.25 | 564.00 | 195223 | -2.54% |
| 16 Nov 2021 | 580.05 | 571.95 | 595.00 | 568.90 | 201424 | 1.74% |
| 15 Nov 2021 | 570.15 | 571.70 | 574.00 | 565.70 | 160483 | 0.59% |
| 12 Nov 2021 | 566.80 | 568.70 | 574.90 | 565.05 | 76158 | -0.09% |
| 11 Nov 2021 | 567.30 | 570.60 | 579.50 | 563.00 | 116311 | -0.41% |
| 10 Nov 2021 | 569.65 | 583.35 | 590.25 | 567.90 | 246378 | -2.85% |
| 09 Nov 2021 | 586.35 | 589.85 | 601.00 | 584.50 | 147718 | 0.09% |
| 08 Nov 2021 | 585.80 | 600.00 | 602.60 | 583.20 | 156707 | -2.16% |
| 04 Nov 2021 | 598.75 | 594.55 | 600.00 | 594.55 | 29353 | 2.08% |
| 03 Nov 2021 | 586.55 | 600.00 | 604.50 | 582.00 | 106690 | -2.14% |
| 02 Nov 2021 | 599.40 | 599.35 | 604.00 | 594.20 | 164679 | 0.54% |
| 01 Nov 2021 | 596.20 | 581.00 | 611.95 | 581.00 | 470255 | 2.18% |
| 29 Oct 2021 | 583.50 | 586.70 | 612.00 | 575.10 | 354120 | -1.48% |
| 28 Oct 2021 | 592.25 | 601.00 | 604.90 | 585.00 | 208795 | -1.32% |
| 27 Oct 2021 | 600.20 | 580.40 | 614.00 | 579.40 | 451475 | 4.30% |
| 26 Oct 2021 | 575.45 | 575.90 | 589.10 | 571.00 | 67021 | -0.01% |
| 25 Oct 2021 | 575.50 | 574.00 | 585.00 | 561.10 | 150991 | 0.11% |
| 22 Oct 2021 | 574.85 | 591.60 | 594.20 | 563.00 | 375005 | -2.41% |
| 21 Oct 2021 | 589.05 | 598.80 | 600.00 | 583.60 | 224813 | -0.41% |
| 20 Oct 2021 | 591.50 | 605.05 | 608.00 | 588.10 | 250910 | -2.22% |
| 19 Oct 2021 | 604.90 | 617.00 | 625.00 | 593.15 | 480864 | -2.25% |
| 18 Oct 2021 | 618.85 | 648.80 | 648.80 | 613.45 | 550208 | -3.15% |
| 14 Oct 2021 | 638.95 | 650.00 | 658.00 | 624.00 | 721917 | -1.30% |
| 13 Oct 2021 | 647.35 | 625.30 | 650.00 | 621.00 | 1112831 | 4.46% |
| 12 Oct 2021 | 619.70 | 622.00 | 625.65 | 591.55 | 1096512 | 0.95% |
| 11 Oct 2021 | 613.85 | 599.00 | 619.00 | 594.10 | 1221034 | 3.07% |
| 08 Oct 2021 | 595.55 | 574.85 | 603.10 | 571.20 | 984164 | 4.58% |
| 07 Oct 2021 | 569.45 | 563.90 | 575.00 | 554.00 | 185649 | 2.38% |
| 06 Oct 2021 | 556.20 | 581.90 | 581.95 | 552.95 | 261248 | -3.64% |
| 05 Oct 2021 | 577.20 | 546.70 | 583.30 | 545.55 | 778492 | 6.23% |
| 04 Oct 2021 | 543.35 | 541.00 | 553.25 | 540.00 | 343176 | -1.40% |
| 01 Oct 2021 | 551.05 | 549.90 | 555.95 | 548.05 | 71822 | -1.05% |
| 30 Sep 2021 | 556.90 | 550.60 | 561.30 | 548.45 | 235553 | 1.37% |
| 29 Sep 2021 | 549.40 | 545.00 | 562.95 | 544.20 | 147639 | 0.22% |
| 28 Sep 2021 | 548.20 | 559.30 | 564.00 | 541.20 | 146449 | -1.59% |
| 27 Sep 2021 | 557.05 | 570.00 | 577.90 | 555.00 | 204995 | -0.39% |
| 24 Sep 2021 | 559.25 | 576.85 | 583.00 | 554.50 | 611048 | -2.03% |
| 23 Sep 2021 | 570.85 | 569.90 | 578.00 | 568.00 | 151231 | 1.00% |
| 22 Sep 2021 | 565.20 | 556.70 | 577.00 | 554.55 | 189499 | 2.04% |
| 21 Sep 2021 | 553.90 | 557.40 | 561.75 | 547.00 | 139981 | -0.06% |
| 20 Sep 2021 | 554.25 | 569.00 | 575.50 | 551.00 | 214641 | -2.69% |
| 17 Sep 2021 | 569.60 | 584.60 | 587.30 | 562.00 | 262477 | -1.86% |
| 16 Sep 2021 | 580.40 | 589.90 | 594.95 | 578.20 | 147066 | -1.49% |
| 15 Sep 2021 | 589.20 | 584.90 | 593.55 | 584.00 | 211923 | 0.95% |
| 14 Sep 2021 | 583.65 | 589.90 | 605.20 | 581.15 | 391521 | -0.86% |
| 13 Sep 2021 | 588.70 | 608.00 | 611.50 | 584.00 | 486974 | -3.43% |
| 09 Sep 2021 | 609.60 | 613.70 | 616.00 | 607.00 | 195520 | -1.06% |
| 08 Sep 2021 | 616.15 | 625.00 | 631.70 | 608.40 | 529141 | -0.50% |
| 07 Sep 2021 | 619.25 | 609.90 | 626.70 | 602.05 | 930354 | 1.93% |
| 06 Sep 2021 | 607.50 | 591.90 | 613.80 | 586.00 | 678645 | 3.15% |
| 03 Sep 2021 | 588.95 | 599.65 | 609.00 | 587.00 | 758038 | -1.46% |
| 02 Sep 2021 | 597.70 | 600.80 | 615.00 | 585.80 | 560510 | -0.29% |
| 01 Sep 2021 | 599.45 | 578.00 | 612.50 | 558.05 | 864388 | 4.02% |
| 31 Aug 2021 | 576.30 | 571.90 | 592.80 | 569.00 | 643363 | 0.75% |
| 30 Aug 2021 | 572.00 | 572.95 | 583.50 | 567.00 | 287270 | -0.17% |
| 27 Aug 2021 | 572.95 | 574.15 | 582.75 | 565.40 | 241891 | -0.21% |
| 26 Aug 2021 | 574.15 | 580.00 | 592.00 | 567.15 | 343428 | -0.52% |
| 25 Aug 2021 | 577.15 | 563.05 | 594.90 | 560.65 | 531080 | 1.60% |
| 24 Aug 2021 | 568.05 | 553.80 | 573.70 | 547.00 | 455407 | 2.39% |
| 23 Aug 2021 | 554.80 | 580.00 | 593.00 | 550.00 | 875622 | -3.32% |
| 20 Aug 2021 | 573.85 | 539.00 | 584.00 | 512.45 | 5218785 | 4.84% |
| 18 Aug 2021 | 547.35 | 554.95 | 562.50 | 543.10 | 317540 | -0.74% |
| 17 Aug 2021 | 551.45 | 571.05 | 582.00 | 548.70 | 644525 | -3.31% |
| 16 Aug 2021 | 570.35 | 580.00 | 589.00 | 567.00 | 570785 | -4.89% |
| 13 Aug 2021 | 599.65 | 620.00 | 623.90 | 593.00 | 394607 | -1.28% |
| 12 Aug 2021 | 607.40 | 587.45 | 615.00 | 583.65 | 450005 | 3.59% |
| 11 Aug 2021 | 586.35 | 594.00 | 602.95 | 563.60 | 546114 | -1.14% |
| 10 Aug 2021 | 593.10 | 613.05 | 620.30 | 578.00 | 398081 | -2.71% |
| 09 Aug 2021 | 609.65 | 621.90 | 625.90 | 495.90 | 300600 | -1.40% |
| 06 Aug 2021 | 618.30 | 616.65 | 631.00 | 614.10 | 183136 | 0.27% |
| 05 Aug 2021 | 616.65 | 628.40 | 634.15 | 610.00 | 238705 | -1.27% |
| 04 Aug 2021 | 624.60 | 637.80 | 646.75 | 621.00 | 314870 | -1.22% |
| 03 Aug 2021 | 632.30 | 649.00 | 649.50 | 628.70 | 294923 | -2.07% |
| 02 Aug 2021 | 645.65 | 635.00 | 653.20 | 635.00 | 503737 | 2.27% |
| 30 Jul 2021 | 631.30 | 628.00 | 643.00 | 621.00 | 358857 | 0.68% |
| 29 Jul 2021 | 627.05 | 631.65 | 636.95 | 622.00 | 306931 | -0.57% |
| 28 Jul 2021 | 630.65 | 628.70 | 643.05 | 606.00 | 1307451 | 1.16% |
| 27 Jul 2021 | 623.40 | 660.00 | 663.15 | 615.05 | 811267 | -4.12% |
| 26 Jul 2021 | 650.20 | 625.10 | 666.60 | 625.10 | 1245871 | 3.03% |
| 23 Jul 2021 | 631.05 | 646.00 | 651.50 | 624.95 | 414908 | -1.78% |
| 22 Jul 2021 | 642.50 | 667.45 | 670.40 | 638.00 | 798345 | -2.91% |
| 20 Jul 2021 | 661.75 | 638.00 | 668.90 | 626.50 | 3177046 | 5.32% |
| 19 Jul 2021 | 628.30 | 605.05 | 640.00 | 594.65 | 1097190 | 3.84% |
| 16 Jul 2021 | 605.05 | 607.40 | 618.90 | 596.00 | 646215 | 0.17% |
| 15 Jul 2021 | 604.00 | 581.45 | 616.00 | 580.95 | 1312433 | 4.25% |
| 14 Jul 2021 | 579.40 | 600.00 | 604.75 | 572.55 | 903948 | -4.32% |
| 13 Jul 2021 | 605.55 | 612.00 | 628.00 | 598.85 | 2188876 | 0.46% |
| 12 Jul 2021 | 602.80 | 563.00 | 608.50 | 563.00 | 3592315 | 9.17% |
| 09 Jul 2021 | 552.15 | 538.95 | 559.55 | 538.00 | 665181 | 2.71% |
| 08 Jul 2021 | 537.60 | 541.70 | 547.30 | 535.30 | 156719 | -0.08% |
| 07 Jul 2021 | 538.05 | 543.00 | 547.70 | 535.20 | 166255 | -0.77% |
| 06 Jul 2021 | 542.20 | 553.80 | 558.00 | 540.00 | 218740 | -1.59% |
| 05 Jul 2021 | 550.95 | 555.00 | 560.95 | 548.00 | 271171 | -1.12% |
| 02 Jul 2021 | 557.20 | 556.80 | 571.85 | 550.45 | 529493 | 0.59% |
| 01 Jul 2021 | 553.95 | 541.70 | 562.00 | 535.65 | 429663 | 2.75% |
| 30 Jun 2021 | 539.15 | 552.40 | 556.00 | 535.55 | 222303 | -2.15% |
| 29 Jun 2021 | 551.00 | 557.45 | 557.75 | 546.10 | 319757 | -1.07% |
| 28 Jun 2021 | 556.95 | 572.00 | 577.00 | 550.10 | 428629 | -1.95% |
| 25 Jun 2021 | 568.05 | 551.70 | 581.00 | 545.55 | 1528592 | 3.21% |
| 24 Jun 2021 | 550.40 | 555.95 | 562.10 | 544.95 | 387664 | -0.79% |
| 23 Jun 2021 | 554.80 | 554.70 | 571.05 | 548.05 | 1037737 | 1.29% |
| 22 Jun 2021 | 547.75 | 540.00 | 562.00 | 538.60 | 738112 | 2.01% |
| 21 Jun 2021 | 536.95 | 527.40 | 547.80 | 520.55 | 480277 | 0.51% |
| 18 Jun 2021 | 534.20 | 519.90 | 538.00 | 502.45 | 662692 | 3.57% |
| 17 Jun 2021 | 515.80 | 534.40 | 543.70 | 513.00 | 486463 | -3.93% |
| 16 Jun 2021 | 536.90 | 550.20 | 558.45 | 535.05 | 324849 | -2.42% |
| 15 Jun 2021 | 550.20 | 567.00 | 568.10 | 545.10 | 279908 | -2.19% |
| 14 Jun 2021 | 562.50 | 575.00 | 575.00 | 549.00 | 519044 | -2.23% |
| 11 Jun 2021 | 575.35 | 570.00 | 580.15 | 558.05 | 902314 | 2.64% |
| 10 Jun 2021 | 560.55 | 547.80 | 565.70 | 543.40 | 492614 | 3.03% |
| 09 Jun 2021 | 544.05 | 569.40 | 578.45 | 540.05 | 757560 | -4.12% |
| 08 Jun 2021 | 567.45 | 581.50 | 594.40 | 562.10 | 1266540 | -1.34% |
| 07 Jun 2021 | 575.15 | 565.15 | 577.80 | 563.00 | 1226136 | 2.28% |
| 04 Jun 2021 | 562.35 | 557.00 | 568.15 | 550.00 | 2054328 | 2.10% |
| 03 Jun 2021 | 550.80 | 525.00 | 557.00 | 512.00 | 4305244 | 5.37% |
| 02 Jun 2021 | 522.75 | 497.25 | 527.00 | 495.00 | 1326341 | 5.78% |
| 01 Jun 2021 | 494.20 | 501.00 | 510.45 | 492.00 | 1196429 | -4.55% |
| 31 May 2021 | 517.75 | 519.00 | 544.00 | 505.10 | 1436269 | 0.37% |
| 28 May 2021 | 515.85 | 521.70 | 529.50 | 513.00 | 478608 | -0.04% |
| 27 May 2021 | 516.05 | 531.10 | 532.05 | 512.00 | 352232 | -2.51% |
| 26 May 2021 | 529.35 | 524.00 | 533.15 | 515.00 | 511771 | 1.31% |
| 25 May 2021 | 522.50 | 536.40 | 537.50 | 520.00 | 508475 | -1.98% |
| 24 May 2021 | 533.05 | 541.80 | 545.00 | 531.00 | 518887 | -1.42% |
| 21 May 2021 | 540.75 | 538.50 | 549.90 | 536.00 | 839937 | 1.40% |
| 20 May 2021 | 533.30 | 543.40 | 546.70 | 526.50 | 764309 | -1.95% |
| 19 May 2021 | 543.90 | 547.00 | 555.35 | 522.15 | 2633472 | 0.07% |
| 18 May 2021 | 543.50 | 533.00 | 564.50 | 530.00 | 4964927 | 6.62% |
| 17 May 2021 | 509.75 | 465.00 | 520.00 | 462.70 | 8199945 | 11.90% |
| 14 May 2021 | 455.55 | 452.00 | 470.00 | 441.20 | 761278 | 1.50% |
| 12 May 2021 | 448.80 | 461.20 | 464.40 | 442.00 | 315308 | -2.09% |
| 11 May 2021 | 458.40 | 445.00 | 464.90 | 441.55 | 761457 | 2.13% |
| 10 May 2021 | 448.85 | 445.00 | 458.00 | 441.90 | 486016 | 1.61% |
| 07 May 2021 | 441.75 | 439.10 | 459.90 | 437.55 | 658426 | 0.75% |
| 06 May 2021 | 438.45 | 445.00 | 446.00 | 430.20 | 496767 | -0.78% |
| 05 May 2021 | 441.90 | 419.10 | 444.90 | 419.10 | 736296 | 5.69% |
| 04 May 2021 | 418.10 | 427.80 | 434.80 | 414.75 | 147937 | -1.33% |
| 03 May 2021 | 423.75 | 423.00 | 429.50 | 418.40 | 201530 | -0.87% |
| 30 Apr 2021 | 427.45 | 433.85 | 440.60 | 425.50 | 304526 | -1.72% |
| 29 Apr 2021 | 434.95 | 426.25 | 447.50 | 426.25 | 615955 | 1.75% |
| 28 Apr 2021 | 427.45 | 424.10 | 434.35 | 411.00 | 468070 | 1.30% |
| 27 Apr 2021 | 421.95 | 431.00 | 434.80 | 421.00 | 328948 | -1.64% |
| 26 Apr 2021 | 429.00 | 444.00 | 448.00 | 425.35 | 533074 | -2.48% |
| 23 Apr 2021 | 439.90 | 448.70 | 462.00 | 433.15 | 1510196 | 0.01% |
| 22 Apr 2021 | 439.85 | 413.00 | 456.95 | 411.05 | 3998629 | 8.94% |
| 20 Apr 2021 | 403.75 | 393.00 | 412.40 | 383.80 | 2426300 | 6.76% |
| 19 Apr 2021 | 378.20 | 375.05 | 379.90 | 367.35 | 197393 | -0.97% |
| 16 Apr 2021 | 381.90 | 380.00 | 394.40 | 373.85 | 357472 | 1.50% |
| 15 Apr 2021 | 376.25 | 367.10 | 381.40 | 365.10 | 179455 | 2.49% |
| 13 Apr 2021 | 367.10 | 368.30 | 378.00 | 363.10 | 124258 | -0.33% |
| 12 Apr 2021 | 368.30 | 382.00 | 382.50 | 354.10 | 391997 | -4.80% |
| 09 Apr 2021 | 386.85 | 373.60 | 392.00 | 371.50 | 471585 | 3.89% |
| 08 Apr 2021 | 372.35 | 383.70 | 389.65 | 370.00 | 599399 | -2.31% |
| 07 Apr 2021 | 381.15 | 350.00 | 396.50 | 349.00 | 1873391 | 9.87% |
| 06 Apr 2021 | 346.90 | 348.90 | 348.90 | 330.00 | 60359 | 0.55% |
| 05 Apr 2021 | 345.00 | 354.70 | 354.70 | 340.70 | 93595 | -1.75% |
| 01 Apr 2021 | 351.15 | 342.00 | 357.05 | 338.50 | 410513 | 5.20% |
| 31 Mar 2021 | 333.80 | 338.35 | 339.70 | 331.00 | 313754 | -0.57% |
| 30 Mar 2021 | 335.70 | 334.80 | 338.40 | 331.10 | 208426 | 0.95% |
| 26 Mar 2021 | 332.55 | 339.90 | 342.00 | 331.00 | 245552 | -1.64% |
| 25 Mar 2021 | 338.10 | 347.80 | 349.35 | 335.25 | 177252 | -2.04% |
| 24 Mar 2021 | 345.15 | 341.80 | 351.75 | 335.95 | 287590 | 1.16% |
| 23 Mar 2021 | 341.20 | 335.60 | 342.55 | 335.60 | 329520 | 1.19% |
| 22 Mar 2021 | 337.20 | 334.90 | 339.00 | 328.30 | 187285 | 2.06% |
| 19 Mar 2021 | 330.40 | 330.00 | 335.00 | 311.60 | 277322 | -0.12% |
| 18 Mar 2021 | 330.80 | 344.95 | 346.70 | 330.00 | 327576 | -3.37% |
| 17 Mar 2021 | 342.35 | 351.85 | 352.50 | 340.00 | 277975 | -2.33% |
| 16 Mar 2021 | 350.50 | 359.00 | 360.00 | 347.20 | 327628 | -1.81% |
| 15 Mar 2021 | 356.95 | 367.95 | 367.95 | 352.45 | 253142 | -1.86% |
| 12 Mar 2021 | 363.70 | 370.00 | 372.60 | 362.00 | 146618 | -1.72% |
| 10 Mar 2021 | 370.05 | 370.00 | 373.00 | 364.00 | 190226 | 0.82% |
| 09 Mar 2021 | 367.05 | 376.00 | 376.90 | 366.00 | 387652 | -1.86% |
| 08 Mar 2021 | 374.00 | 379.00 | 381.50 | 372.00 | 106492 | -0.58% |
| 05 Mar 2021 | 376.20 | 386.00 | 389.00 | 374.00 | 528309 | -2.09% |
| 04 Mar 2021 | 384.25 | 368.80 | 393.00 | 366.35 | 760962 | 4.19% |
| 03 Mar 2021 | 368.80 | 371.00 | 373.45 | 367.05 | 170508 | 0.16% |
| 02 Mar 2021 | 368.20 | 369.90 | 372.30 | 366.90 | 137156 | 0.46% |
| 01 Mar 2021 | 366.50 | 374.00 | 374.00 | 362.25 | 116991 | -0.57% |
| 26 Feb 2021 | 368.60 | 375.00 | 375.00 | 366.95 | 179445 | -2.29% |
| 25 Feb 2021 | 377.25 | 368.00 | 384.75 | 368.00 | 260721 | 1.74% |
| 24 Feb 2021 | 370.80 | 375.15 | 375.85 | 317.00 | 75654 | -0.59% |
| 23 Feb 2021 | 373.00 | 368.90 | 376.00 | 365.00 | 152961 | 1.94% |
| 22 Feb 2021 | 365.90 | 384.70 | 386.05 | 364.35 | 341282 | -4.95% |
| 19 Feb 2021 | 384.95 | 404.00 | 404.00 | 382.05 | 921451 | -0.27% |
| 18 Feb 2021 | 386.00 | 424.85 | 428.00 | 378.00 | 2311833 | -9.14% |
| 17 Feb 2021 | 424.85 | 425.00 | 429.90 | 418.50 | 335024 | 0.32% |
| 16 Feb 2021 | 423.50 | 425.00 | 426.70 | 421.00 | 195900 | -0.38% |
| 15 Feb 2021 | 425.10 | 410.00 | 426.75 | 406.00 | 575855 | -1.15% |
| 12 Feb 2021 | 430.05 | 430.90 | 432.90 | 428.00 | 86906 | -0.07% |
| 11 Feb 2021 | 430.35 | 433.90 | 433.90 | 427.00 | 93868 | -0.17% |
| 10 Feb 2021 | 431.10 | 429.90 | 434.00 | 425.00 | 87642 | 0.64% |
| 09 Feb 2021 | 428.35 | 430.35 | 436.75 | 426.00 | 153409 | -1.01% |
| 08 Feb 2021 | 432.70 | 430.10 | 436.75 | 426.10 | 199894 | 1.09% |
| 05 Feb 2021 | 428.05 | 442.00 | 444.40 | 425.00 | 129155 | -3.16% |
| 04 Feb 2021 | 442.00 | 446.90 | 455.90 | 440.50 | 185580 | -1.03% |
| 03 Feb 2021 | 446.60 | 432.85 | 448.80 | 428.15 | 264227 | 4.01% |
| 02 Feb 2021 | 429.40 | 426.80 | 432.00 | 423.00 | 122622 | 0.69% |
| 01 Feb 2021 | 426.45 | 425.00 | 431.90 | 419.10 | 187088 | 0.93% |
| 29 Jan 2021 | 422.50 | 423.55 | 426.60 | 420.05 | 123340 | 0.55% |
| 28 Jan 2021 | 420.20 | 425.00 | 425.00 | 418.05 | 130803 | -0.44% |
| 27 Jan 2021 | 422.05 | 421.15 | 427.00 | 418.80 | 105101 | 0.19% |
| 25 Jan 2021 | 421.25 | 433.50 | 436.00 | 420.00 | 139845 | -1.68% |
| 22 Jan 2021 | 428.45 | 435.50 | 441.85 | 426.10 | 165899 | -1.19% |
| 21 Jan 2021 | 433.60 | 441.10 | 448.95 | 429.95 | 266873 | -1.70% |
| 20 Jan 2021 | 441.10 | 433.80 | 443.25 | 430.05 | 241176 | 2.64% |
| 19 Jan 2021 | 429.75 | 435.00 | 435.00 | 428.00 | 104090 | 0.19% |
| 18 Jan 2021 | 428.95 | 440.00 | 441.90 | 425.00 | 143002 | -1.99% |
| 15 Jan 2021 | 437.65 | 437.40 | 442.00 | 430.15 | 166970 | 0.22% |
| 14 Jan 2021 | 436.70 | 441.90 | 442.70 | 436.00 | 116991 | -0.96% |
| 13 Jan 2021 | 440.95 | 442.80 | 444.85 | 437.95 | 242546 | -0.29% |
| 12 Jan 2021 | 442.25 | 444.00 | 444.90 | 440.00 | 126293 | -0.11% |
| 11 Jan 2021 | 442.75 | 446.00 | 450.00 | 440.50 | 172224 | 0.48% |
| 08 Jan 2021 | 440.65 | 450.00 | 453.50 | 438.50 | 323074 | -1.10% |
| 07 Jan 2021 | 445.55 | 450.00 | 450.00 | 443.95 | 112610 | 0.46% |
| 06 Jan 2021 | 443.50 | 453.05 | 453.40 | 441.50 | 244401 | -1.87% |
| 05 Jan 2021 | 451.95 | 450.50 | 454.00 | 444.80 | 215760 | -0.66% |
| 04 Jan 2021 | 454.95 | 448.00 | 459.95 | 441.65 | 449932 | 1.94% |
| 01 Jan 2021 | 446.30 | 450.90 | 458.00 | 444.80 | 163501 | -0.89% |
| 31 Dec 2020 | 450.30 | 444.60 | 452.40 | 441.25 | 285800 | 1.60% |
| 30 Dec 2020 | 443.20 | 451.60 | 451.85 | 438.80 | 169082 | -1.17% |
| 29 Dec 2020 | 448.45 | 447.45 | 460.00 | 444.60 | 192213 | 0.34% |
| 28 Dec 2020 | 446.95 | 446.95 | 448.65 | 444.95 | 141994 | 0.93% |
| 24 Dec 2020 | 442.85 | 440.00 | 449.00 | 437.85 | 181907 | 0.80% |
| 23 Dec 2020 | 439.35 | 432.50 | 442.00 | 432.50 | 138903 | 2.04% |
| 22 Dec 2020 | 430.55 | 429.00 | 435.00 | 415.50 | 334378 | 1.28% |
| 21 Dec 2020 | 425.10 | 461.90 | 466.00 | 406.20 | 431134 | -7.01% |
| 18 Dec 2020 | 457.15 | 468.90 | 469.10 | 454.00 | 305151 | -2.07% |
| 17 Dec 2020 | 466.80 | 470.75 | 474.70 | 465.90 | 176886 | -0.25% |
| 16 Dec 2020 | 467.95 | 474.00 | 479.95 | 465.00 | 381095 | -0.11% |
| 15 Dec 2020 | 468.45 | 482.00 | 491.00 | 460.05 | 710709 | -2.35% |
| 14 Dec 2020 | 479.70 | 479.70 | 488.00 | 471.10 | 276777 | 0.97% |
| 11 Dec 2020 | 475.10 | 482.85 | 489.40 | 472.45 | 1013213 | -1.08% |
| 10 Dec 2020 | 480.30 | 475.80 | 492.00 | 469.00 | 1032740 | 1.50% |
| 09 Dec 2020 | 473.20 | 462.80 | 481.75 | 454.75 | 993169 | 3.30% |
| 08 Dec 2020 | 458.10 | 462.30 | 464.00 | 454.10 | 267052 | -0.02% |
| 07 Dec 2020 | 458.20 | 459.90 | 464.85 | 454.00 | 208727 | 0.33% |
| 04 Dec 2020 | 456.70 | 456.30 | 464.50 | 451.50 | 253064 | 0.43% |
| 03 Dec 2020 | 454.75 | 470.00 | 470.60 | 454.00 | 324823 | -2.54% |
| 02 Dec 2020 | 466.60 | 479.70 | 479.70 | 463.60 | 214345 | -1.80% |
| 01 Dec 2020 | 475.15 | 476.80 | 483.70 | 471.00 | 354332 | 0.81% |
| 27 Nov 2020 | 471.35 | 464.70 | 479.75 | 455.15 | 708960 | 1.43% |
| 26 Nov 2020 | 464.70 | 466.00 | 475.00 | 460.00 | 488312 | 0.55% |
| 25 Nov 2020 | 462.15 | 433.00 | 479.80 | 426.25 | 1641495 | 6.73% |
| 24 Nov 2020 | 433.00 | 432.00 | 437.40 | 424.50 | 311738 | 0.85% |
| 23 Nov 2020 | 429.35 | 427.05 | 448.90 | 423.40 | 569723 | 1.08% |
| 20 Nov 2020 | 424.75 | 426.50 | 429.45 | 422.00 | 104800 | 0.52% |
| 19 Nov 2020 | 422.55 | 421.00 | 438.35 | 419.00 | 226547 | -0.39% |
| 18 Nov 2020 | 424.20 | 432.25 | 432.25 | 422.25 | 168836 | -1.21% |
| 17 Nov 2020 | 429.40 | 443.00 | 443.00 | 425.50 | 202935 | -2.28% |
| 14 Nov 2020 | 439.40 | 442.00 | 444.30 | 436.85 | 38080 | 0.05% |
| 13 Nov 2020 | 439.20 | 436.70 | 442.50 | 433.00 | 176153 | 1.01% |
| 12 Nov 2020 | 434.80 | 420.00 | 439.70 | 420.00 | 555307 | 3.98% |
| 11 Nov 2020 | 418.15 | 420.00 | 425.00 | 415.00 | 167339 | 0.89% |
| 10 Nov 2020 | 414.45 | 435.00 | 435.00 | 412.45 | 298960 | -3.93% |
| 09 Nov 2020 | 431.40 | 435.00 | 438.00 | 425.10 | 193288 | 0.49% |
| 06 Nov 2020 | 429.30 | 443.00 | 443.30 | 425.00 | 164972 | -2.19% |
| 05 Nov 2020 | 438.90 | 433.00 | 449.00 | 425.30 | 275700 | 3.32% |
| 04 Nov 2020 | 424.80 | 423.90 | 430.30 | 418.00 | 244028 | 0.99% |
| 03 Nov 2020 | 420.65 | 411.00 | 432.20 | 411.00 | 340281 | 1.67% |
| 02 Nov 2020 | 413.75 | 440.00 | 446.00 | 406.40 | 614413 | -7.61% |
| 30 Oct 2020 | 447.85 | 428.20 | 454.05 | 425.25 | 468242 | 5.31% |
| 29 Oct 2020 | 425.25 | 440.00 | 448.00 | 421.10 | 349814 | -4.06% |
| 28 Oct 2020 | 443.25 | 456.00 | 461.10 | 441.55 | 408189 | -2.84% |
| 27 Oct 2020 | 456.20 | 458.00 | 459.45 | 449.50 | 177842 | -0.15% |
| 26 Oct 2020 | 456.90 | 471.70 | 471.70 | 453.75 | 151158 | -2.42% |
| 23 Oct 2020 | 468.25 | 476.00 | 477.45 | 466.55 | 145094 | -1.10% |
| 22 Oct 2020 | 473.45 | 470.95 | 474.90 | 463.10 | 139793 | 0.90% |
| 21 Oct 2020 | 469.25 | 478.00 | 481.55 | 463.20 | 199041 | -1.04% |
| 20 Oct 2020 | 474.20 | 477.00 | 485.25 | 468.35 | 254609 | -1.08% |
| 19 Oct 2020 | 479.40 | 488.85 | 491.00 | 475.05 | 221381 | -1.73% |
| 16 Oct 2020 | 487.85 | 476.95 | 490.00 | 465.30 | 503016 | 3.49% |
| 15 Oct 2020 | 471.40 | 460.00 | 491.80 | 458.00 | 1201257 | 2.30% |
| 14 Oct 2020 | 460.80 | 480.00 | 483.75 | 459.05 | 685483 | -4.45% |
| 13 Oct 2020 | 482.25 | 502.80 | 507.00 | 474.10 | 850768 | -3.15% |
| 12 Oct 2020 | 497.95 | 490.00 | 518.00 | 482.00 | 1579822 | -8.60% |
| 09 Oct 2020 | 544.80 | 556.95 | 559.70 | 541.50 | 310590 | -1.71% |
| 08 Oct 2020 | 554.30 | 564.00 | 564.80 | 551.00 | 335032 | -1.54% |
| 07 Oct 2020 | 562.95 | 551.00 | 569.00 | 543.50 | 827570 | 2.67% |
| 06 Oct 2020 | 548.30 | 553.00 | 556.40 | 546.70 | 307086 | -0.07% |
| 05 Oct 2020 | 548.70 | 560.95 | 562.60 | 546.50 | 398454 | -1.72% |
| 01 Oct 2020 | 558.30 | 565.90 | 567.65 | 555.55 | 267170 | -0.23% |
| 30 Sep 2020 | 559.60 | 567.00 | 578.75 | 557.20 | 872807 | -0.96% |
| 29 Sep 2020 | 565.00 | 579.70 | 583.75 | 560.00 | 520024 | -1.48% |
| 28 Sep 2020 | 573.50 | 570.80 | 578.50 | 561.60 | 695740 | 1.50% |
| 25 Sep 2020 | 565.00 | 559.70 | 573.70 | 553.65 | 670049 | 2.39% |
| 24 Sep 2020 | 551.80 | 557.80 | 575.00 | 548.10 | 1001182 | -1.53% |
| 23 Sep 2020 | 560.40 | 566.00 | 572.00 | 545.40 | 552460 | 0.30% |
| 22 Sep 2020 | 558.70 | 567.10 | 571.50 | 530.05 | 1117342 | -1.11% |
| 21 Sep 2020 | 564.95 | 602.00 | 623.20 | 557.50 | 1690280 | -5.22% |
| 18 Sep 2020 | 596.05 | 585.95 | 615.75 | 580.55 | 2310393 | 2.26% |
| 17 Sep 2020 | 582.85 | 570.50 | 593.95 | 567.00 | 914863 | 0.96% |
| 16 Sep 2020 | 577.30 | 565.10 | 585.40 | 554.20 | 2988058 | 2.76% |
| 15 Sep 2020 | 561.80 | 573.40 | 575.90 | 552.25 | 1757686 | -1.52% |
| 14 Sep 2020 | 570.50 | 586.60 | 593.70 | 561.25 | 1266254 | -1.87% |
| 11 Sep 2020 | 581.40 | 565.90 | 591.70 | 546.80 | 1856978 | 3.01% |
| 10 Sep 2020 | 564.40 | 546.90 | 572.00 | 541.65 | 1945449 | 5.22% |
| 09 Sep 2020 | 536.40 | 514.80 | 540.00 | 507.15 | 1397411 | 3.23% |
| 08 Sep 2020 | 519.60 | 540.75 | 548.45 | 516.60 | 1458822 | -3.58% |
| 07 Sep 2020 | 538.90 | 524.00 | 549.90 | 513.30 | 3322385 | 5.58% |
| 04 Sep 2020 | 510.40 | 510.45 | 536.90 | 500.20 | 10898579 | -0.06% |
| 03 Sep 2020 | 510.70 | 546.80 | 553.45 | 509.00 | 385371 | -5.42% |
| 02 Sep 2020 | 539.95 | 513.00 | 544.00 | 512.15 | 175323 | 5.25% |
| 01 Sep 2020 | 513.00 | 548.00 | 548.00 | 507.00 | 143259 | -2.49% |
| 31 Aug 2020 | 526.10 | 559.90 | 562.50 | 505.00 | 369588 | -5.49% |
| 28 Aug 2020 | 556.65 | 578.70 | 580.40 | 554.25 | 352635 | -2.85% |
| 27 Aug 2020 | 573.00 | 592.00 | 616.75 | 571.00 | 1020517 | -0.84% |
| 26 Aug 2020 | 577.85 | 575.00 | 592.90 | 570.00 | 219605 | -0.59% |
| 25 Aug 2020 | 581.30 | 600.00 | 601.00 | 579.00 | 234164 | -2.52% |
| 24 Aug 2020 | 596.30 | 589.90 | 602.50 | 570.00 | 438400 | 1.82% |
| 21 Aug 2020 | 585.65 | 599.00 | 607.95 | 576.15 | 346728 | -1.69% |
| 20 Aug 2020 | 595.70 | 597.00 | 618.00 | 585.00 | 247721 | -0.77% |
| 19 Aug 2020 | 600.35 | 625.00 | 625.80 | 595.60 | 207723 | -3.26% |
| 18 Aug 2020 | 620.60 | 625.00 | 627.30 | 618.00 | 96532 | 0.19% |
| 17 Aug 2020 | 619.40 | 626.20 | 629.00 | 608.60 | 124792 | -0.50% |
| 14 Aug 2020 | 622.50 | 619.70 | 643.55 | 603.45 | 472268 | 1.95% |
| 13 Aug 2020 | 610.60 | 635.00 | 642.90 | 607.60 | 179457 | -2.55% |
| 12 Aug 2020 | 626.55 | 650.00 | 650.00 | 615.00 | 276775 | -3.83% |
| 11 Aug 2020 | 651.50 | 679.00 | 695.00 | 643.90 | 495946 | -2.08% |
| 10 Aug 2020 | 665.35 | 629.00 | 689.80 | 625.95 | 1248099 | 11.04% |
| 07 Aug 2020 | 599.20 | 602.00 | 618.40 | 580.00 | 205774 | 0.14% |
| 06 Aug 2020 | 598.35 | 580.85 | 607.50 | 580.65 | 362576 | 3.01% |
| 05 Aug 2020 | 580.85 | 588.00 | 609.00 | 570.00 | 276289 | -1.50% |
| 04 Aug 2020 | 589.70 | 591.95 | 609.90 | 568.30 | 274877 | -0.41% |
| 03 Aug 2020 | 592.15 | 560.00 | 599.95 | 560.00 | 705838 | 7.64% |
| 31 Jul 2020 | 550.10 | 524.00 | 562.00 | 520.05 | 653973 | 8.62% |
| 30 Jul 2020 | 506.45 | 515.00 | 519.50 | 500.10 | 85659 | -1.63% |
| 29 Jul 2020 | 514.85 | 500.95 | 522.00 | 493.05 | 143291 | 3.61% |
| 28 Jul 2020 | 496.90 | 504.95 | 507.00 | 486.50 | 73438 | -0.52% |
| 27 Jul 2020 | 499.50 | 516.00 | 517.00 | 484.95 | 82147 | -2.69% |
| 24 Jul 2020 | 513.30 | 518.90 | 526.95 | 510.00 | 95438 | -1.78% |
| 23 Jul 2020 | 522.60 | 525.00 | 533.95 | 515.00 | 106904 | -0.38% |
| 22 Jul 2020 | 524.60 | 539.00 | 539.25 | 516.00 | 84260 | 0.32% |
| 21 Jul 2020 | 522.95 | 541.50 | 541.80 | 515.15 | 110703 | -2.57% |
| 20 Jul 2020 | 536.75 | 513.35 | 551.00 | 513.00 | 315700 | 5.59% |
| 17 Jul 2020 | 508.35 | 486.00 | 514.95 | 485.05 | 124052 | 4.58% |
| 16 Jul 2020 | 486.10 | 490.00 | 493.00 | 475.60 | 74704 | -0.02% |
| 15 Jul 2020 | 486.20 | 493.45 | 503.85 | 482.00 | 82753 | -1.07% |
| 14 Jul 2020 | 491.45 | 494.50 | 510.95 | 482.45 | 72517 | -0.88% |
| 13 Jul 2020 | 495.80 | 507.50 | 513.30 | 487.20 | 85141 | -2.55% |
| 10 Jul 2020 | 508.75 | 516.00 | 536.70 | 504.10 | 182142 | -1.22% |
| 09 Jul 2020 | 515.05 | 490.20 | 524.00 | 482.95 | 291724 | 5.35% |
| 08 Jul 2020 | 488.90 | 471.25 | 492.70 | 463.80 | 398319 | 4.45% |
| 07 Jul 2020 | 468.05 | 480.00 | 480.00 | 464.00 | 135380 | -2.13% |
| 06 Jul 2020 | 478.25 | 476.70 | 482.45 | 472.70 | 82481 | 1.39% |
| 03 Jul 2020 | 471.70 | 469.40 | 485.95 | 463.90 | 123270 | 1.53% |
| 02 Jul 2020 | 464.60 | 471.65 | 474.50 | 460.00 | 59064 | -0.62% |
| 01 Jul 2020 | 467.50 | 482.40 | 485.00 | 465.05 | 77141 | -1.66% |
| 30 Jun 2020 | 475.40 | 486.75 | 498.00 | 472.15 | 103795 | 0.59% |
| 29 Jun 2020 | 472.60 | 476.00 | 485.00 | 465.85 | 58665 | -2.17% |
| 26 Jun 2020 | 483.10 | 509.00 | 512.00 | 480.00 | 73855 | -3.73% |
| 25 Jun 2020 | 501.80 | 510.00 | 514.95 | 490.80 | 100998 | -2.87% |
| 24 Jun 2020 | 516.65 | 540.00 | 543.35 | 515.00 | 73878 | -3.34% |
| 23 Jun 2020 | 534.50 | 540.00 | 572.10 | 533.00 | 474310 | 2.47% |
| 22 Jun 2020 | 521.60 | 513.05 | 529.00 | 513.05 | 78116 | 2.27% |
| 19 Jun 2020 | 510.00 | 526.00 | 531.00 | 508.00 | 50879 | -1.63% |
| 18 Jun 2020 | 518.45 | 520.20 | 528.95 | 515.00 | 41279 | -0.52% |
| 17 Jun 2020 | 521.15 | 539.95 | 539.95 | 520.00 | 61820 | -1.74% |
| 16 Jun 2020 | 530.40 | 571.85 | 579.00 | 514.50 | 327632 | -5.91% |
| 15 Jun 2020 | 563.70 | 553.00 | 570.00 | 542.10 | 162220 | 4.82% |
| 12 Jun 2020 | 537.80 | 500.00 | 545.00 | 497.00 | 95501 | -0.33% |
| 11 Jun 2020 | 539.60 | 562.90 | 564.00 | 531.60 | 137441 | -4.77% |
| 10 Jun 2020 | 566.65 | 576.55 | 589.00 | 551.60 | 1123162 | 5.11% |
| 09 Jun 2020 | 539.10 | 488.50 | 558.00 | 470.45 | 376776 | 11.72% |
| 08 Jun 2020 | 482.55 | 488.80 | 490.15 | 468.00 | 84384 | 3.52% |
| 05 Jun 2020 | 466.15 | 428.00 | 474.45 | 428.00 | 136329 | 9.31% |
| 04 Jun 2020 | 426.45 | 426.95 | 430.00 | 416.95 | 24166 | -0.12% |
| 03 Jun 2020 | 426.95 | 433.95 | 433.95 | 408.45 | 193379 | 3.30% |
| 02 Jun 2020 | 413.30 | 398.90 | 413.30 | 390.35 | 25945 | 4.99% |
| 01 Jun 2020 | 393.65 | 400.90 | 406.95 | 390.50 | 42325 | 0.19% |
| 29 May 2020 | 392.90 | 379.85 | 396.40 | 375.75 | 46918 | 4.07% |
| 28 May 2020 | 377.55 | 374.00 | 387.15 | 365.00 | 41219 | 2.39% |
| 27 May 2020 | 368.75 | 379.85 | 379.85 | 365.85 | 19280 | -2.19% |
| 26 May 2020 | 377.00 | 387.00 | 387.00 | 370.00 | 24311 | 0.01% |
| 22 May 2020 | 376.95 | 389.60 | 389.60 | 358.70 | 75245 | 1.59% |
| 21 May 2020 | 371.05 | 358.00 | 371.05 | 354.20 | 11245 | 4.99% |
| 20 May 2020 | 353.40 | 350.00 | 358.75 | 346.00 | 8967 | 0.38% |
| 19 May 2020 | 352.05 | 356.00 | 360.00 | 348.50 | 12076 | 0.64% |
| 18 May 2020 | 349.80 | 360.00 | 361.60 | 347.15 | 15991 | -2.70% |
| 15 May 2020 | 359.50 | 365.00 | 365.00 | 356.00 | 13848 | -0.44% |
| 14 May 2020 | 361.10 | 367.10 | 369.90 | 356.30 | 13404 | -1.81% |
| 13 May 2020 | 367.75 | 364.00 | 370.70 | 364.00 | 13827 | 2.64% |
| 12 May 2020 | 358.30 | 361.00 | 365.80 | 355.00 | 16668 | -0.73% |
| 11 May 2020 | 360.95 | 384.80 | 384.80 | 356.75 | 16381 | -3.87% |
| 08 May 2020 | 375.50 | 389.00 | 393.95 | 371.55 | 16833 | -2.82% |
| 07 May 2020 | 386.40 | 389.80 | 389.80 | 380.00 | 19285 | 0.47% |
| 06 May 2020 | 384.60 | 394.50 | 394.50 | 381.25 | 38121 | 1.68% |
| 05 May 2020 | 378.25 | 365.05 | 384.95 | 365.05 | 36539 | 2.76% |
| 04 May 2020 | 368.10 | 366.00 | 373.95 | 351.00 | 36898 | 1.13% |
| 30 Apr 2020 | 364.00 | 380.00 | 385.00 | 358.35 | 61148 | -3.50% |
| 29 Apr 2020 | 377.20 | 381.50 | 389.00 | 374.00 | 38640 | -0.98% |
| 28 Apr 2020 | 380.95 | 395.00 | 395.00 | 376.05 | 28592 | -1.13% |
| 27 Apr 2020 | 385.30 | 390.00 | 399.10 | 381.00 | 64548 | 1.37% |
| 24 Apr 2020 | 380.10 | 398.00 | 405.00 | 376.00 | 70005 | -3.95% |
| 23 Apr 2020 | 395.75 | 418.85 | 424.00 | 394.00 | 79570 | -4.40% |
| 22 Apr 2020 | 413.95 | 427.95 | 429.10 | 396.50 | 90232 | 1.28% |
| 21 Apr 2020 | 408.70 | 385.00 | 408.70 | 369.80 | 112643 | 5.00% |
| 20 Apr 2020 | 389.25 | 398.25 | 398.25 | 371.00 | 135036 | 2.62% |
| 17 Apr 2020 | 379.30 | 379.30 | 379.30 | 351.20 | 122926 | 5.00% |
| 16 Apr 2020 | 361.25 | 361.25 | 361.25 | 361.25 | 7694 | 5.00% |
| 15 Apr 2020 | 344.05 | 344.05 | 344.05 | 344.05 | 20823 | 4.99% |
| 13 Apr 2020 | 327.70 | 327.70 | 327.70 | 327.70 | 1827 | 5.00% |
| 09 Apr 2020 | 312.10 | 312.10 | 312.10 | 312.10 | 875 | 5.00% |
| 08 Apr 2020 | 297.25 | 297.25 | 297.25 | 297.25 | 18673 | 5.00% |
| 07 Apr 2020 | 283.10 | 283.10 | 283.10 | 283.10 | 51229 | 4.99% |
| 03 Apr 2020 | 269.65 | 261.00 | 269.65 | 261.00 | 15080 | 4.98% |
| 01 Apr 2020 | 256.85 | 251.95 | 256.85 | 244.00 | 26087 | 4.99% |
| 31 Mar 2020 | 244.65 | 253.85 | 253.85 | 233.15 | 71148 | 0.29% |
| 30 Mar 2020 | 243.95 | 255.00 | 268.10 | 242.70 | 71606 | -4.50% |
| 27 Mar 2020 | 255.45 | 254.50 | 278.25 | 254.00 | 111940 | -4.24% |
| 26 Mar 2020 | 266.75 | 294.75 | 294.75 | 266.75 | 46038 | -4.99% |
| 25 Mar 2020 | 280.75 | 254.40 | 280.75 | 254.05 | 53828 | 4.99% |
| 24 Mar 2020 | 267.40 | 267.40 | 272.65 | 267.40 | 9971 | -4.99% |
| 23 Mar 2020 | 281.45 | 281.50 | 300.00 | 281.45 | 22454 | -5.00% |
| 20 Mar 2020 | 296.25 | 288.10 | 306.00 | 288.10 | 96894 | -2.31% |
| 19 Mar 2020 | 303.25 | 304.00 | 304.00 | 303.25 | 828 | -5.00% |
| 18 Mar 2020 | 319.20 | 319.20 | 319.20 | 319.20 | 3966 | -5.00% |
| 17 Mar 2020 | 336.00 | 342.00 | 346.60 | 336.00 | 22662 | -4.99% |
| 16 Mar 2020 | 353.65 | 374.95 | 374.95 | 353.65 | 14955 | -5.28% |
| 13 Mar 2020 | 373.35 | 374.00 | 383.90 | 373.30 | 64712 | -4.98% |
| 12 Mar 2020 | 392.90 | 401.00 | 406.00 | 392.90 | 4750 | -4.99% |
| 11 Mar 2020 | 413.55 | 422.65 | 448.85 | 412.70 | 56656 | -4.80% |
| 09 Mar 2020 | 434.40 | 441.00 | 447.90 | 433.45 | 33325 | -4.79% |
| 06 Mar 2020 | 456.25 | 446.15 | 464.00 | 446.15 | 54178 | -2.84% |
| 05 Mar 2020 | 469.60 | 468.00 | 475.80 | 462.15 | 119037 | 3.63% |
| 04 Mar 2020 | 453.15 | 446.00 | 453.15 | 430.00 | 86045 | 4.99% |
| 03 Mar 2020 | 431.60 | 464.00 | 464.00 | 426.00 | 34664 | -2.47% |
| 02 Mar 2020 | 442.55 | 469.00 | 480.15 | 434.50 | 104269 | -3.23% |
| 28 Feb 2020 | 457.30 | 440.75 | 475.00 | 440.75 | 194004 | -1.42% |
| 27 Feb 2020 | 463.90 | 463.90 | 463.90 | 463.90 | 26160 | -5.00% |
| 26 Feb 2020 | 488.30 | 522.00 | 538.00 | 488.30 | 191092 | -4.99% |
| 25 Feb 2020 | 513.95 | 500.10 | 513.95 | 499.65 | 198676 | 4.99% |
| 24 Feb 2020 | 489.50 | 473.00 | 489.50 | 472.95 | 76484 | 5.00% |
| 20 Feb 2020 | 466.20 | 460.20 | 484.05 | 451.10 | 133067 | 1.13% |
| 19 Feb 2020 | 461.00 | 443.00 | 461.00 | 443.00 | 77960 | 5.00% |
| 18 Feb 2020 | 439.05 | 423.00 | 448.00 | 408.85 | 192790 | 2.02% |
| 17 Feb 2020 | 430.35 | 452.00 | 459.90 | 430.35 | 72997 | -4.99% |
| 14 Feb 2020 | 452.95 | 472.00 | 489.00 | 448.95 | 118886 | -4.15% |
| 13 Feb 2020 | 472.55 | 487.00 | 491.00 | 456.00 | 246633 | -1.40% |
| 12 Feb 2020 | 479.25 | 454.00 | 481.60 | 449.95 | 516688 | 9.46% |
| 11 Feb 2020 | 437.85 | 420.00 | 437.85 | 411.30 | 348173 | 10.00% |
| 10 Feb 2020 | 398.05 | 420.00 | 420.00 | 393.60 | 145413 | 3.06% |
| 07 Feb 2020 | 386.25 | 370.05 | 400.50 | 370.05 | 183195 | 4.17% |
| 06 Feb 2020 | 370.80 | 377.00 | 392.05 | 364.00 | 120199 | -2.54% |
| 05 Feb 2020 | 380.45 | 366.00 | 410.00 | 346.50 | 916298 | 5.52% |
| 04 Feb 2020 | 360.55 | 307.00 | 365.90 | 297.85 | 290650 | 18.23% |
| 03 Feb 2020 | 304.95 | 293.95 | 312.90 | 293.00 | 138737 | 3.74% |
| 01 Feb 2020 | 293.95 | 265.90 | 312.50 | 262.50 | 383368 | 10.45% |
| 31 Jan 2020 | 266.15 | 266.95 | 270.75 | 260.10 | 12743 | 1.01% |
| 30 Jan 2020 | 263.50 | 266.00 | 269.40 | 258.00 | 4895 | 0.25% |
| 29 Jan 2020 | 262.85 | 277.45 | 277.45 | 260.00 | 19756 | -3.26% |
| 28 Jan 2020 | 271.70 | 273.80 | 282.00 | 267.25 | 12777 | 0.20% |
| 27 Jan 2020 | 271.15 | 260.10 | 275.00 | 257.00 | 20970 | 4.51% |
| 24 Jan 2020 | 259.45 | 268.95 | 268.95 | 258.00 | 10048 | -0.75% |
| 23 Jan 2020 | 261.40 | 265.90 | 265.90 | 260.00 | 12326 | -0.91% |
| 22 Jan 2020 | 263.80 | 269.00 | 269.00 | 263.50 | 8563 | -1.20% |
| 21 Jan 2020 | 267.00 | 269.30 | 272.30 | 264.75 | 10039 | -0.95% |
| 20 Jan 2020 | 269.55 | 271.35 | 277.95 | 267.15 | 18342 | -1.35% |
| 17 Jan 2020 | 273.25 | 274.90 | 274.90 | 267.00 | 13723 | 1.45% |
| 16 Jan 2020 | 269.35 | 276.90 | 276.90 | 267.25 | 22467 | -1.16% |
| 15 Jan 2020 | 272.50 | 269.00 | 274.50 | 265.00 | 11070 | 1.47% |
| 14 Jan 2020 | 268.55 | 275.90 | 275.90 | 265.00 | 9498 | -1.21% |
| 13 Jan 2020 | 271.85 | 270.10 | 275.95 | 270.10 | 7414 | -0.07% |
| 10 Jan 2020 | 272.05 | 272.15 | 279.00 | 270.80 | 77716 | -0.04% |
| 09 Jan 2020 | 272.15 | 275.00 | 277.90 | 271.05 | 17139 | -1.64% |
| 08 Jan 2020 | 276.70 | 279.00 | 280.75 | 272.50 | 38418 | -1.14% |
| 07 Jan 2020 | 279.90 | 283.00 | 287.95 | 276.55 | 4859 | -0.80% |
| 06 Jan 2020 | 282.15 | 291.95 | 291.95 | 279.70 | 3843 | -2.34% |
| 03 Jan 2020 | 288.90 | 286.85 | 293.80 | 280.80 | 11826 | 0.84% |
| 02 Jan 2020 | 286.50 | 283.05 | 290.00 | 279.65 | 8888 | 1.34% |
| 01 Jan 2020 | 282.70 | 282.10 | 285.10 | 281.95 | 2922 | 0.21% |
| 31 Dec 2019 | 282.10 | 286.10 | 286.10 | 281.10 | 5845 | -1.45% |
| 30 Dec 2019 | 286.25 | 287.85 | 294.00 | 280.80 | 8769 | -0.59% |
| 27 Dec 2019 | 287.95 | 273.80 | 295.00 | 273.00 | 11145 | 5.15% |
| 26 Dec 2019 | 273.85 | 284.10 | 292.45 | 270.00 | 33135 | -4.57% |
| 24 Dec 2019 | 286.95 | 294.95 | 295.00 | 286.00 | 6081 | -0.24% |
| 23 Dec 2019 | 287.65 | 287.50 | 292.25 | 285.00 | 6422 | 0.05% |
| 20 Dec 2019 | 287.50 | 291.55 | 292.85 | 285.25 | 4182 | -1.41% |
| 19 Dec 2019 | 291.60 | 297.15 | 297.15 | 287.75 | 10833 | -1.88% |
| 18 Dec 2019 | 297.20 | 291.90 | 303.30 | 284.00 | 10516 | 1.80% |
| 17 Dec 2019 | 291.95 | 292.70 | 298.35 | 291.00 | 3237 | -0.80% |
| 16 Dec 2019 | 294.30 | 294.05 | 297.00 | 292.90 | 3978 | 0.09% |
| 13 Dec 2019 | 294.05 | 295.85 | 299.00 | 292.10 | 6127 | -0.61% |
| 12 Dec 2019 | 295.85 | 296.00 | 297.05 | 289.30 | 5262 | 1.53% |
| 11 Dec 2019 | 291.40 | 294.00 | 294.00 | 287.50 | 3708 | 1.22% |
| 10 Dec 2019 | 287.90 | 304.80 | 304.80 | 286.45 | 16023 | -5.51% |
| 09 Dec 2019 | 304.70 | 306.50 | 308.60 | 301.00 | 9309 | 0.16% |
| 06 Dec 2019 | 304.20 | 324.00 | 326.90 | 298.10 | 32892 | -4.17% |
| 05 Dec 2019 | 317.45 | 305.00 | 317.50 | 305.00 | 44167 | 4.98% |
| 04 Dec 2019 | 302.40 | 288.90 | 304.25 | 285.35 | 28996 | 4.35% |
| 03 Dec 2019 | 289.80 | 295.00 | 299.10 | 287.00 | 14696 | -2.23% |
| 02 Dec 2019 | 296.40 | 304.00 | 304.45 | 294.90 | 25080 | -2.24% |
| 29 Nov 2019 | 303.20 | 301.00 | 307.10 | 298.45 | 6130 | 0.78% |
| 28 Nov 2019 | 300.85 | 300.00 | 304.95 | 291.65 | 6489 | 0.22% |
| 27 Nov 2019 | 300.20 | 299.55 | 303.00 | 299.55 | 4451 | -0.41% |
| 26 Nov 2019 | 301.45 | 308.00 | 309.15 | 297.65 | 3786 | -0.17% |
| 25 Nov 2019 | 301.95 | 300.00 | 312.00 | 296.00 | 11440 | -0.46% |
| 22 Nov 2019 | 303.35 | 312.00 | 313.00 | 300.85 | 7099 | -0.26% |
| 21 Nov 2019 | 304.15 | 297.10 | 312.60 | 296.00 | 10201 | 2.03% |
| 20 Nov 2019 | 298.10 | 301.45 | 302.00 | 287.20 | 35180 | 0.62% |
