S H Kelkar & Company Ltd
NSE :SHK BSE :539450 Sector : ChemicalsBuy, Sell or Hold SHK ?
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
SHK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 266.85 | 265.00 | 273.10 | 263.00 | 258498 | 0.87% |
| 21 Nov 2024 | 264.55 | 271.95 | 271.95 | 255.00 | 430978 | -2.81% |
| 19 Nov 2024 | 272.20 | 274.85 | 277.95 | 270.35 | 387053 | 0.13% |
| 18 Nov 2024 | 271.85 | 278.10 | 278.10 | 257.35 | 1037180 | -3.65% |
| 14 Nov 2024 | 282.15 | 293.95 | 293.95 | 278.50 | 241824 | 1.04% |
| 13 Nov 2024 | 279.25 | 289.95 | 290.10 | 276.50 | 320649 | -3.71% |
| 12 Nov 2024 | 290.00 | 298.50 | 300.20 | 287.95 | 155442 | -2.50% |
| 11 Nov 2024 | 297.45 | 300.70 | 301.95 | 292.95 | 196675 | -1.52% |
| 08 Nov 2024 | 302.05 | 307.90 | 315.35 | 300.20 | 290107 | -1.68% |
| 07 Nov 2024 | 307.20 | 316.00 | 319.45 | 305.45 | 276714 | -2.52% |
| 06 Nov 2024 | 315.15 | 305.45 | 318.15 | 302.50 | 437763 | 3.11% |
| 05 Nov 2024 | 305.65 | 289.30 | 307.50 | 289.30 | 431694 | 4.09% |
| 04 Nov 2024 | 293.65 | 302.00 | 302.00 | 289.90 | 292803 | -3.09% |
| 01 Nov 2024 | 303.00 | 291.45 | 304.95 | 291.00 | 148360 | 4.55% |
| 31 Oct 2024 | 289.80 | 301.30 | 301.30 | 286.35 | 353684 | -2.91% |
| 30 Oct 2024 | 298.50 | 278.50 | 301.00 | 277.30 | 857422 | 7.32% |
| 29 Oct 2024 | 278.15 | 279.40 | 285.80 | 274.25 | 436257 | -0.57% |
| 28 Oct 2024 | 279.75 | 281.80 | 285.00 | 271.20 | 684457 | 0.27% |
| 25 Oct 2024 | 279.00 | 291.25 | 292.50 | 275.25 | 597161 | -4.14% |
| 24 Oct 2024 | 291.05 | 302.55 | 305.80 | 286.50 | 476000 | -3.32% |
| 23 Oct 2024 | 301.05 | 291.30 | 307.70 | 284.25 | 479757 | 3.67% |
| 22 Oct 2024 | 290.40 | 306.45 | 309.55 | 288.00 | 796736 | -5.33% |
| 21 Oct 2024 | 306.75 | 319.35 | 323.65 | 303.50 | 561654 | -3.96% |
| 18 Oct 2024 | 319.40 | 321.75 | 322.00 | 311.05 | 279404 | -0.82% |
| 17 Oct 2024 | 322.05 | 327.95 | 327.95 | 318.05 | 355569 | -1.45% |
| 16 Oct 2024 | 326.80 | 328.90 | 336.25 | 323.95 | 667031 | -0.15% |
| 15 Oct 2024 | 327.30 | 320.80 | 329.95 | 319.30 | 459179 | 2.15% |
| 14 Oct 2024 | 320.40 | 327.00 | 327.35 | 319.00 | 561449 | -2.11% |
| 11 Oct 2024 | 327.30 | 324.80 | 331.00 | 316.55 | 952380 | 0.79% |
| 10 Oct 2024 | 324.75 | 324.35 | 328.75 | 316.55 | 1190560 | 0.87% |
| 09 Oct 2024 | 321.95 | 308.40 | 327.50 | 304.30 | 1999649 | 5.45% |
| 08 Oct 2024 | 305.30 | 290.15 | 308.00 | 290.15 | 767876 | 3.90% |
| 07 Oct 2024 | 293.85 | 307.00 | 313.95 | 290.30 | 2167256 | -2.68% |
| 04 Oct 2024 | 301.95 | 283.85 | 312.00 | 281.05 | 3538419 | 5.25% |
| 03 Oct 2024 | 286.90 | 294.00 | 296.90 | 284.60 | 565350 | -2.60% |
| 01 Oct 2024 | 294.55 | 299.80 | 299.95 | 287.95 | 746427 | -1.39% |
| 30 Sep 2024 | 298.70 | 300.74 | 300.74 | 293.50 | 835542 | -0.48% |
| 27 Sep 2024 | 300.14 | 306.29 | 306.30 | 298.72 | 730637 | -1.88% |
| 26 Sep 2024 | 305.89 | 310.00 | 314.90 | 303.48 | 1909433 | -1.47% |
| 25 Sep 2024 | 310.45 | 302.00 | 323.87 | 300.00 | 8703697 | 3.34% |
| 24 Sep 2024 | 300.42 | 265.01 | 305.00 | 265.01 | 14430060 | 16.90% |
| 23 Sep 2024 | 256.99 | 255.00 | 260.14 | 247.44 | 709758 | 0.89% |
| 20 Sep 2024 | 254.73 | 263.73 | 263.75 | 252.50 | 379965 | -2.94% |
| 19 Sep 2024 | 262.44 | 265.00 | 265.25 | 252.00 | 861404 | -0.50% |
| 18 Sep 2024 | 263.77 | 264.12 | 266.76 | 262.01 | 668561 | -0.13% |
| 17 Sep 2024 | 264.12 | 268.90 | 270.90 | 262.21 | 649311 | -2.25% |
| 16 Sep 2024 | 270.21 | 273.00 | 277.00 | 267.20 | 663767 | -0.34% |
| 13 Sep 2024 | 271.14 | 267.75 | 274.90 | 265.00 | 1042642 | 1.34% |
| 12 Sep 2024 | 267.55 | 263.15 | 270.00 | 261.82 | 1603135 | 1.88% |
| 11 Sep 2024 | 262.60 | 257.55 | 264.80 | 255.31 | 1350587 | 2.00% |
| 10 Sep 2024 | 257.46 | 244.90 | 262.50 | 243.65 | 1500473 | 5.67% |
| 09 Sep 2024 | 243.64 | 247.86 | 249.59 | 240.53 | 396267 | -0.94% |
| 06 Sep 2024 | 245.95 | 244.69 | 249.72 | 241.29 | 672175 | 0.51% |
| 05 Sep 2024 | 244.69 | 251.75 | 253.70 | 243.35 | 728503 | -2.33% |
| 04 Sep 2024 | 250.52 | 240.05 | 253.50 | 240.05 | 1241882 | 2.79% |
| 03 Sep 2024 | 243.71 | 246.10 | 247.53 | 242.22 | 288479 | -0.87% |
| 02 Sep 2024 | 245.86 | 247.00 | 248.67 | 240.10 | 742603 | -0.49% |
| 30 Aug 2024 | 247.08 | 254.40 | 256.20 | 243.42 | 645277 | -2.12% |
| 29 Aug 2024 | 252.44 | 244.15 | 253.00 | 241.00 | 1571320 | 3.37% |
| 28 Aug 2024 | 244.20 | 241.00 | 253.59 | 241.00 | 823544 | 0.30% |
| 27 Aug 2024 | 243.48 | 238.40 | 245.00 | 236.30 | 792982 | 2.40% |
| 26 Aug 2024 | 237.77 | 237.00 | 246.00 | 234.23 | 1944388 | 0.90% |
| 23 Aug 2024 | 235.66 | 229.15 | 240.90 | 228.31 | 1439453 | 3.23% |
| 22 Aug 2024 | 228.28 | 232.40 | 238.25 | 226.80 | 2109755 | -1.44% |
| 21 Aug 2024 | 231.62 | 222.51 | 233.80 | 221.55 | 1332943 | 3.55% |
| 20 Aug 2024 | 223.67 | 227.00 | 229.50 | 218.10 | 1026870 | -0.93% |
| 19 Aug 2024 | 225.78 | 212.95 | 227.15 | 212.95 | 2282805 | 6.16% |
| 16 Aug 2024 | 212.68 | 216.50 | 220.00 | 209.80 | 2206651 | -1.14% |
| 14 Aug 2024 | 215.13 | 181.10 | 219.00 | 180.00 | 4582242 | 17.01% |
| 13 Aug 2024 | 183.86 | 190.20 | 190.20 | 182.82 | 158016 | -2.37% |
| 12 Aug 2024 | 188.32 | 192.80 | 192.80 | 188.00 | 141270 | -1.37% |
| 09 Aug 2024 | 190.93 | 191.10 | 192.50 | 188.55 | 150718 | 0.05% |
| 08 Aug 2024 | 190.83 | 189.10 | 192.79 | 187.74 | 174284 | 1.16% |
| 07 Aug 2024 | 188.64 | 185.60 | 189.40 | 183.01 | 189806 | 2.66% |
| 06 Aug 2024 | 183.75 | 183.35 | 186.89 | 182.69 | 198105 | 0.58% |
| 05 Aug 2024 | 182.69 | 185.01 | 187.00 | 180.10 | 426561 | -3.07% |
| 02 Aug 2024 | 188.48 | 188.01 | 190.73 | 187.50 | 217483 | -0.81% |
| 01 Aug 2024 | 190.02 | 195.00 | 196.59 | 188.90 | 388499 | -2.35% |
| 31 Jul 2024 | 194.59 | 198.50 | 203.80 | 194.00 | 511761 | -1.47% |
| 30 Jul 2024 | 197.50 | 196.46 | 200.10 | 196.46 | 297931 | 0.53% |
| 29 Jul 2024 | 196.46 | 197.90 | 199.75 | 196.06 | 233808 | 0.19% |
| 26 Jul 2024 | 196.09 | 196.45 | 201.79 | 195.05 | 313208 | -0.18% |
| 25 Jul 2024 | 196.45 | 190.00 | 197.39 | 189.99 | 379099 | 1.85% |
| 24 Jul 2024 | 192.88 | 188.00 | 194.38 | 187.50 | 253319 | 2.58% |
| 23 Jul 2024 | 188.03 | 188.00 | 189.61 | 183.25 | 216501 | 0.62% |
| 22 Jul 2024 | 186.87 | 185.00 | 188.77 | 184.75 | 379062 | -1.24% |
| 19 Jul 2024 | 189.21 | 192.50 | 192.69 | 189.00 | 189457 | -1.73% |
| 18 Jul 2024 | 192.55 | 192.90 | 194.26 | 189.50 | 252046 | 0.02% |
| 16 Jul 2024 | 192.51 | 190.00 | 194.00 | 190.00 | 176406 | 1.41% |
| 15 Jul 2024 | 189.83 | 192.77 | 193.00 | 186.31 | 302598 | -0.78% |
| 12 Jul 2024 | 191.33 | 198.48 | 198.48 | 190.00 | 371943 | -3.73% |
| 11 Jul 2024 | 198.74 | 195.78 | 200.10 | 192.00 | 647635 | 2.31% |
| 10 Jul 2024 | 194.25 | 193.01 | 197.00 | 189.00 | 388744 | 0.59% |
| 09 Jul 2024 | 193.12 | 190.58 | 198.80 | 190.58 | 413039 | 1.44% |
| 08 Jul 2024 | 190.38 | 194.50 | 194.79 | 189.50 | 216944 | -1.67% |
| 05 Jul 2024 | 193.61 | 196.95 | 196.95 | 193.00 | 229633 | -1.22% |
| 04 Jul 2024 | 196.01 | 197.60 | 198.40 | 195.00 | 250497 | -0.43% |
| 03 Jul 2024 | 196.85 | 196.35 | 200.90 | 195.87 | 458694 | 0.87% |
| 02 Jul 2024 | 195.16 | 195.00 | 197.16 | 193.36 | 389084 | 0.34% |
| 01 Jul 2024 | 194.50 | 186.50 | 198.50 | 186.50 | 979078 | 4.88% |
| 28 Jun 2024 | 185.45 | 186.20 | 188.90 | 184.50 | 1271999 | -0.11% |
| 27 Jun 2024 | 185.65 | 193.90 | 194.00 | 184.54 | 534080 | -4.37% |
| 26 Jun 2024 | 194.13 | 199.78 | 199.78 | 193.10 | 337568 | -2.23% |
| 25 Jun 2024 | 198.55 | 200.80 | 204.58 | 198.00 | 516281 | -0.07% |
| 24 Jun 2024 | 198.69 | 206.75 | 207.65 | 197.00 | 530481 | -4.31% |
| 21 Jun 2024 | 207.65 | 207.80 | 215.55 | 206.80 | 756966 | 0.14% |
| 20 Jun 2024 | 207.37 | 202.30 | 211.88 | 202.13 | 939765 | 2.50% |
| 19 Jun 2024 | 202.32 | 204.15 | 207.00 | 201.50 | 633469 | -0.88% |
| 18 Jun 2024 | 204.11 | 204.45 | 206.19 | 201.50 | 353368 | 0.62% |
| 14 Jun 2024 | 202.85 | 201.29 | 208.00 | 201.15 | 766323 | 0.78% |
| 13 Jun 2024 | 201.29 | 202.80 | 205.30 | 199.22 | 408463 | -0.35% |
| 12 Jun 2024 | 202.00 | 203.65 | 205.50 | 201.02 | 416377 | -0.33% |
| 11 Jun 2024 | 202.67 | 202.10 | 204.10 | 200.10 | 389461 | 0.30% |
| 10 Jun 2024 | 202.06 | 198.49 | 205.20 | 196.47 | 663795 | 2.15% |
| 07 Jun 2024 | 197.80 | 191.15 | 199.00 | 190.10 | 493288 | 3.45% |
| 06 Jun 2024 | 191.20 | 190.70 | 193.00 | 187.70 | 215834 | 0.95% |
| 05 Jun 2024 | 189.40 | 179.95 | 190.80 | 176.05 | 245330 | 6.88% |
| 04 Jun 2024 | 177.20 | 187.50 | 187.50 | 171.00 | 571311 | -5.11% |
| 03 Jun 2024 | 186.75 | 198.80 | 199.00 | 185.00 | 583837 | -3.04% |
| 31 May 2024 | 192.60 | 190.30 | 194.90 | 186.05 | 237322 | 1.74% |
| 30 May 2024 | 189.30 | 192.80 | 192.85 | 188.05 | 260641 | -2.09% |
| 29 May 2024 | 193.35 | 201.50 | 201.50 | 192.00 | 336008 | -2.52% |
| 28 May 2024 | 198.35 | 204.95 | 205.50 | 196.30 | 962839 | 0.94% |
| 27 May 2024 | 196.50 | 199.80 | 201.40 | 196.00 | 353483 | -1.48% |
| 24 May 2024 | 199.45 | 199.25 | 201.75 | 198.70 | 341997 | 0.48% |
| 23 May 2024 | 198.50 | 197.45 | 202.50 | 196.40 | 295805 | 0.71% |
| 22 May 2024 | 197.10 | 197.00 | 199.35 | 196.00 | 291549 | -0.40% |
| 21 May 2024 | 197.90 | 198.00 | 201.80 | 197.00 | 310728 | 0.97% |
| 18 May 2024 | 196.00 | 194.00 | 197.50 | 193.15 | 46501 | 0.87% |
| 17 May 2024 | 194.30 | 193.50 | 196.90 | 192.85 | 124688 | 0.44% |
| 16 May 2024 | 193.45 | 193.90 | 196.00 | 192.00 | 171796 | 0.03% |
| 15 May 2024 | 193.40 | 194.40 | 198.05 | 192.45 | 182759 | 0.05% |
| 14 May 2024 | 193.30 | 194.35 | 196.25 | 192.45 | 99969 | 0.26% |
| 13 May 2024 | 192.80 | 192.80 | 193.55 | 186.50 | 158253 | 1.05% |
| 10 May 2024 | 190.80 | 192.00 | 192.50 | 185.95 | 404465 | 0.29% |
| 09 May 2024 | 190.25 | 199.50 | 201.50 | 187.85 | 467373 | -4.04% |
| 08 May 2024 | 198.25 | 193.50 | 199.55 | 188.30 | 554359 | 3.99% |
| 07 May 2024 | 190.65 | 188.55 | 193.00 | 186.65 | 360740 | 1.03% |
| 06 May 2024 | 188.70 | 200.00 | 200.00 | 187.45 | 449737 | -3.99% |
| 03 May 2024 | 196.55 | 197.65 | 199.00 | 194.00 | 332199 | 0.00% |
| 02 May 2024 | 196.55 | 198.65 | 200.10 | 193.30 | 477124 | -1.08% |
| 30 Apr 2024 | 198.70 | 197.05 | 200.85 | 195.60 | 559997 | 0.03% |
| 29 Apr 2024 | 198.65 | 207.20 | 209.00 | 195.00 | 1016057 | -3.52% |
| 26 Apr 2024 | 205.90 | 209.20 | 215.40 | 204.00 | 791363 | -1.53% |
| 25 Apr 2024 | 209.10 | 208.00 | 214.20 | 207.20 | 742959 | 1.21% |
| 24 Apr 2024 | 206.60 | 211.05 | 221.00 | 205.25 | 2124237 | -7.64% |
| 23 Apr 2024 | 223.70 | 211.55 | 232.00 | 210.10 | 3566979 | 6.30% |
| 22 Apr 2024 | 210.45 | 202.40 | 212.95 | 202.40 | 578031 | 4.03% |
| 19 Apr 2024 | 202.30 | 198.80 | 203.80 | 196.50 | 287491 | 0.15% |
| 18 Apr 2024 | 202.00 | 214.00 | 214.00 | 201.00 | 266634 | -0.79% |
| 16 Apr 2024 | 203.60 | 202.00 | 205.50 | 200.00 | 132080 | 0.57% |
| 15 Apr 2024 | 202.45 | 202.55 | 206.95 | 196.30 | 347398 | -2.22% |
| 12 Apr 2024 | 207.05 | 213.50 | 214.45 | 206.50 | 263676 | -2.61% |
| 10 Apr 2024 | 212.60 | 209.90 | 216.00 | 209.90 | 517183 | 2.16% |
| 09 Apr 2024 | 208.10 | 212.25 | 213.50 | 206.10 | 342840 | -0.62% |
| 08 Apr 2024 | 209.40 | 212.95 | 215.85 | 208.05 | 233971 | -1.23% |
| 05 Apr 2024 | 212.00 | 213.95 | 216.05 | 209.40 | 397280 | -0.91% |
| 04 Apr 2024 | 213.95 | 216.90 | 219.60 | 210.55 | 329777 | -1.38% |
| 03 Apr 2024 | 216.95 | 212.20 | 219.50 | 210.35 | 389080 | 1.28% |
| 02 Apr 2024 | 214.20 | 213.95 | 216.00 | 210.65 | 349258 | 1.20% |
| 01 Apr 2024 | 211.65 | 208.80 | 213.00 | 205.55 | 392727 | 2.99% |
| 28 Mar 2024 | 205.50 | 207.10 | 213.40 | 203.10 | 332755 | 0.71% |
| 27 Mar 2024 | 204.05 | 207.40 | 210.00 | 201.35 | 449403 | -1.33% |
| 26 Mar 2024 | 206.80 | 204.50 | 208.35 | 200.95 | 308477 | 1.25% |
| 22 Mar 2024 | 204.25 | 197.00 | 206.50 | 196.25 | 501488 | 2.15% |
| 21 Mar 2024 | 199.95 | 195.40 | 202.40 | 193.10 | 496086 | 2.67% |
| 20 Mar 2024 | 194.75 | 183.40 | 196.50 | 183.40 | 576188 | 6.45% |
| 19 Mar 2024 | 182.95 | 187.40 | 188.50 | 181.70 | 395470 | -2.45% |
| 18 Mar 2024 | 187.55 | 191.00 | 196.80 | 185.20 | 443248 | -1.68% |
| 15 Mar 2024 | 190.75 | 184.80 | 192.70 | 176.75 | 774746 | 3.00% |
| 14 Mar 2024 | 185.20 | 169.80 | 187.20 | 167.45 | 799193 | 8.49% |
| 13 Mar 2024 | 170.70 | 190.85 | 194.70 | 163.60 | 1532462 | -10.37% |
| 12 Mar 2024 | 190.45 | 197.85 | 198.25 | 188.45 | 713237 | -3.74% |
| 11 Mar 2024 | 197.85 | 209.40 | 210.60 | 194.60 | 552899 | -5.43% |
| 07 Mar 2024 | 209.20 | 211.50 | 213.85 | 207.55 | 374741 | -1.11% |
| 06 Mar 2024 | 211.55 | 211.00 | 214.00 | 203.70 | 978211 | -0.61% |
| 05 Mar 2024 | 212.85 | 208.35 | 216.00 | 204.60 | 991913 | 2.16% |
| 04 Mar 2024 | 208.35 | 216.60 | 219.40 | 207.80 | 656042 | -2.62% |
| 02 Mar 2024 | 213.95 | 207.40 | 215.25 | 206.00 | 373518 | 3.88% |
| 01 Mar 2024 | 205.95 | 202.65 | 207.50 | 198.20 | 721976 | 4.49% |
| 29 Feb 2024 | 197.10 | 195.45 | 199.25 | 193.25 | 359715 | 0.79% |
| 28 Feb 2024 | 195.55 | 200.70 | 203.85 | 193.50 | 463136 | -2.54% |
| 27 Feb 2024 | 200.65 | 204.40 | 209.00 | 199.90 | 515148 | -1.95% |
| 26 Feb 2024 | 204.65 | 209.85 | 210.55 | 203.20 | 367448 | -1.73% |
| 23 Feb 2024 | 208.25 | 206.00 | 210.90 | 200.70 | 906471 | 2.26% |
| 22 Feb 2024 | 203.65 | 203.30 | 205.95 | 196.55 | 602606 | 0.89% |
| 21 Feb 2024 | 201.85 | 205.15 | 210.35 | 199.60 | 809850 | -1.94% |
| 20 Feb 2024 | 205.85 | 213.75 | 213.75 | 204.00 | 898782 | -3.08% |
| 19 Feb 2024 | 212.40 | 210.00 | 221.00 | 208.40 | 1233967 | 1.92% |
| 16 Feb 2024 | 208.40 | 211.65 | 216.95 | 205.45 | 1462076 | -0.64% |
| 15 Feb 2024 | 209.75 | 215.00 | 226.35 | 206.75 | 2003948 | -0.45% |
| 14 Feb 2024 | 210.70 | 195.10 | 212.85 | 195.10 | 1081838 | 5.01% |
| 13 Feb 2024 | 200.65 | 209.00 | 209.00 | 194.00 | 1531966 | -4.25% |
| 12 Feb 2024 | 209.55 | 209.75 | 218.15 | 205.20 | 2888190 | 0.89% |
| 09 Feb 2024 | 207.70 | 198.00 | 211.80 | 190.35 | 4824603 | 3.75% |
| 08 Feb 2024 | 200.20 | 182.00 | 205.00 | 182.00 | 8118017 | 16.40% |
| 07 Feb 2024 | 172.00 | 174.45 | 177.00 | 171.00 | 382830 | -0.55% |
| 06 Feb 2024 | 172.95 | 169.45 | 174.65 | 167.00 | 447901 | 2.67% |
| 05 Feb 2024 | 168.45 | 167.10 | 170.50 | 165.10 | 364657 | 0.72% |
| 02 Feb 2024 | 167.25 | 167.85 | 172.90 | 166.35 | 502272 | 0.60% |
| 01 Feb 2024 | 166.25 | 168.00 | 171.10 | 164.65 | 497941 | -0.84% |
| 31 Jan 2024 | 167.65 | 168.30 | 168.75 | 166.00 | 338258 | -0.53% |
| 30 Jan 2024 | 168.55 | 173.45 | 175.75 | 167.10 | 525380 | -2.96% |
| 29 Jan 2024 | 173.70 | 176.65 | 177.20 | 171.30 | 499627 | 0.14% |
| 25 Jan 2024 | 173.45 | 168.50 | 174.70 | 168.00 | 464511 | 3.71% |
| 24 Jan 2024 | 167.25 | 167.70 | 169.25 | 161.55 | 820719 | 0.97% |
| 23 Jan 2024 | 165.65 | 175.70 | 175.80 | 163.35 | 607669 | -5.37% |
| 20 Jan 2024 | 175.05 | 172.90 | 181.95 | 172.10 | 491112 | 2.04% |
| 19 Jan 2024 | 171.55 | 175.00 | 178.05 | 171.00 | 407558 | -1.86% |
| 18 Jan 2024 | 174.80 | 177.55 | 179.15 | 168.05 | 490119 | -1.41% |
| 17 Jan 2024 | 177.30 | 175.95 | 180.65 | 170.10 | 832059 | 0.65% |
| 16 Jan 2024 | 176.15 | 184.40 | 185.20 | 173.35 | 738731 | -4.27% |
| 15 Jan 2024 | 184.00 | 185.90 | 189.00 | 182.85 | 1100470 | 1.15% |
| 12 Jan 2024 | 181.90 | 174.70 | 188.30 | 174.70 | 2676114 | 4.12% |
| 11 Jan 2024 | 174.70 | 174.80 | 177.90 | 173.05 | 680456 | 0.75% |
| 10 Jan 2024 | 173.40 | 180.00 | 180.50 | 172.05 | 608741 | -2.86% |
| 09 Jan 2024 | 178.50 | 172.50 | 183.80 | 171.35 | 2689199 | 3.72% |
| 08 Jan 2024 | 172.10 | 175.00 | 177.35 | 168.90 | 1439627 | 2.50% |
| 05 Jan 2024 | 167.90 | 172.50 | 173.75 | 166.50 | 1201065 | -3.12% |
| 04 Jan 2024 | 173.30 | 168.40 | 175.00 | 166.00 | 2757723 | 4.15% |
| 03 Jan 2024 | 166.40 | 162.50 | 169.90 | 157.00 | 3568591 | 3.07% |
| 02 Jan 2024 | 161.45 | 145.00 | 163.90 | 144.65 | 6128260 | 12.20% |
| 01 Jan 2024 | 143.90 | 146.65 | 147.70 | 143.35 | 318597 | -1.07% |
| 29 Dec 2023 | 145.45 | 143.15 | 149.30 | 143.15 | 370148 | 0.80% |
| 28 Dec 2023 | 144.30 | 145.50 | 147.40 | 144.00 | 295294 | -0.72% |
| 27 Dec 2023 | 145.35 | 146.50 | 147.50 | 144.35 | 389271 | -0.17% |
| 26 Dec 2023 | 145.60 | 145.00 | 147.30 | 144.85 | 204790 | 0.73% |
| 22 Dec 2023 | 144.55 | 144.05 | 147.90 | 144.05 | 191285 | -0.55% |
| 21 Dec 2023 | 145.35 | 140.30 | 146.50 | 138.05 | 458090 | 3.60% |
| 20 Dec 2023 | 140.30 | 150.00 | 151.50 | 136.10 | 611642 | -5.59% |
| 19 Dec 2023 | 148.60 | 150.00 | 151.90 | 147.85 | 393091 | -0.90% |
| 18 Dec 2023 | 149.95 | 150.95 | 153.90 | 149.15 | 404722 | 0.60% |
| 15 Dec 2023 | 149.05 | 152.30 | 154.15 | 148.30 | 432658 | -2.04% |
| 14 Dec 2023 | 152.15 | 154.85 | 156.10 | 151.45 | 342569 | -0.62% |
| 13 Dec 2023 | 153.10 | 152.90 | 154.30 | 150.90 | 283930 | 1.39% |
| 12 Dec 2023 | 151.00 | 154.00 | 155.60 | 150.40 | 332703 | -1.15% |
| 11 Dec 2023 | 152.75 | 153.00 | 156.35 | 151.95 | 409444 | -1.10% |
| 08 Dec 2023 | 154.45 | 158.75 | 162.30 | 151.80 | 772026 | -2.18% |
| 07 Dec 2023 | 157.90 | 158.80 | 160.20 | 155.05 | 584372 | 0.00% |
| 06 Dec 2023 | 157.90 | 161.25 | 163.90 | 156.80 | 598498 | -1.56% |
| 05 Dec 2023 | 160.40 | 163.10 | 165.05 | 159.40 | 453353 | -1.50% |
| 04 Dec 2023 | 162.85 | 166.75 | 168.00 | 160.60 | 1147181 | -1.63% |
| 01 Dec 2023 | 165.55 | 156.45 | 167.50 | 155.65 | 2591717 | 6.26% |
| 30 Nov 2023 | 155.80 | 155.45 | 157.60 | 152.25 | 332545 | 0.71% |
| 29 Nov 2023 | 154.70 | 157.00 | 161.00 | 154.10 | 419771 | -1.68% |
| 28 Nov 2023 | 157.35 | 153.00 | 160.85 | 152.00 | 532847 | 3.32% |
| 24 Nov 2023 | 152.30 | 154.50 | 156.05 | 151.50 | 290919 | -0.94% |
| 23 Nov 2023 | 153.75 | 155.95 | 157.50 | 153.25 | 169210 | -0.45% |
| 22 Nov 2023 | 154.45 | 158.05 | 159.90 | 152.80 | 247395 | -2.68% |
| 21 Nov 2023 | 158.70 | 157.50 | 164.05 | 157.40 | 729918 | 1.34% |
| 20 Nov 2023 | 156.60 | 154.60 | 157.85 | 151.20 | 398488 | 1.82% |
| 17 Nov 2023 | 153.80 | 155.65 | 156.90 | 153.00 | 164163 | -1.44% |
| 16 Nov 2023 | 156.05 | 158.15 | 160.00 | 155.55 | 256017 | -1.23% |
| 15 Nov 2023 | 158.00 | 155.40 | 162.30 | 155.20 | 700039 | 2.56% |
| 13 Nov 2023 | 154.05 | 149.50 | 158.40 | 149.50 | 534541 | 3.01% |
| 12 Nov 2023 | 149.55 | 150.00 | 152.50 | 148.00 | 75982 | 0.23% |
| 10 Nov 2023 | 149.20 | 147.00 | 150.10 | 145.90 | 202496 | 0.54% |
| 09 Nov 2023 | 148.40 | 152.00 | 152.00 | 147.25 | 279294 | -1.62% |
| 08 Nov 2023 | 150.85 | 154.00 | 154.65 | 149.55 | 388342 | -1.44% |
| 07 Nov 2023 | 153.05 | 154.40 | 156.45 | 152.20 | 501377 | -0.84% |
| 06 Nov 2023 | 154.35 | 152.00 | 158.85 | 146.65 | 1381257 | 4.72% |
| 03 Nov 2023 | 147.40 | 150.95 | 150.95 | 145.85 | 177673 | -0.03% |
| 02 Nov 2023 | 147.45 | 146.00 | 148.35 | 144.50 | 157135 | 2.18% |
| 01 Nov 2023 | 144.30 | 144.25 | 146.65 | 142.55 | 133591 | 0.03% |
| 31 Oct 2023 | 144.25 | 141.85 | 146.45 | 141.50 | 103625 | 2.34% |
| 30 Oct 2023 | 140.95 | 142.10 | 142.10 | 139.15 | 69021 | -0.07% |
| 27 Oct 2023 | 141.05 | 140.05 | 142.00 | 138.65 | 173844 | 2.51% |
| 26 Oct 2023 | 137.60 | 135.35 | 138.90 | 128.60 | 367898 | 0.15% |
| 25 Oct 2023 | 137.40 | 139.20 | 142.40 | 134.30 | 215204 | -0.79% |
| 23 Oct 2023 | 138.50 | 148.05 | 149.90 | 134.05 | 275267 | -7.17% |
| 20 Oct 2023 | 149.20 | 151.20 | 152.60 | 148.75 | 104983 | -1.13% |
| 19 Oct 2023 | 150.90 | 151.80 | 153.95 | 150.50 | 119593 | -0.59% |
| 18 Oct 2023 | 151.80 | 154.85 | 156.55 | 150.95 | 195412 | -1.46% |
| 17 Oct 2023 | 154.05 | 155.30 | 156.70 | 153.45 | 85737 | 0.13% |
| 16 Oct 2023 | 153.85 | 156.00 | 158.30 | 153.35 | 171583 | -1.09% |
| 13 Oct 2023 | 155.55 | 154.40 | 158.80 | 152.80 | 264433 | 1.10% |
| 12 Oct 2023 | 153.85 | 148.55 | 157.70 | 148.55 | 350608 | 3.32% |
| 11 Oct 2023 | 148.90 | 154.40 | 154.40 | 148.00 | 201967 | -2.10% |
| 10 Oct 2023 | 152.10 | 150.65 | 155.50 | 150.15 | 175300 | 1.33% |
| 09 Oct 2023 | 150.10 | 152.80 | 153.80 | 149.05 | 159122 | -2.15% |
| 06 Oct 2023 | 153.40 | 151.85 | 155.55 | 151.10 | 265043 | 1.79% |
| 05 Oct 2023 | 150.70 | 153.95 | 154.95 | 149.15 | 253325 | -1.44% |
| 04 Oct 2023 | 152.90 | 156.00 | 157.80 | 151.65 | 223174 | -2.14% |
| 03 Oct 2023 | 156.25 | 154.00 | 158.30 | 153.75 | 194545 | 1.30% |
| 29 Sep 2023 | 154.25 | 156.45 | 158.55 | 153.50 | 287843 | -1.19% |
| 28 Sep 2023 | 156.10 | 160.00 | 160.70 | 154.90 | 288283 | -2.01% |
| 27 Sep 2023 | 159.30 | 161.00 | 161.00 | 156.10 | 284897 | -0.69% |
| 26 Sep 2023 | 160.40 | 162.00 | 162.00 | 159.00 | 251432 | -0.09% |
| 25 Sep 2023 | 160.55 | 155.50 | 163.25 | 153.70 | 550858 | 3.65% |
| 22 Sep 2023 | 154.90 | 153.45 | 156.50 | 151.50 | 141364 | 1.31% |
| 21 Sep 2023 | 152.90 | 157.10 | 157.90 | 152.10 | 169908 | -2.95% |
| 20 Sep 2023 | 157.55 | 154.00 | 158.65 | 152.35 | 266340 | 1.32% |
| 18 Sep 2023 | 155.50 | 159.80 | 159.95 | 155.00 | 390615 | -3.66% |
| 15 Sep 2023 | 161.40 | 161.20 | 163.05 | 157.80 | 329554 | 0.12% |
| 14 Sep 2023 | 161.20 | 157.80 | 162.90 | 156.80 | 387326 | 2.15% |
| 13 Sep 2023 | 157.80 | 151.25 | 158.80 | 145.65 | 756525 | 2.83% |
| 12 Sep 2023 | 153.45 | 164.85 | 165.70 | 151.65 | 652552 | -6.32% |
| 11 Sep 2023 | 163.80 | 168.00 | 169.40 | 163.30 | 360439 | -2.50% |
| 08 Sep 2023 | 168.00 | 170.10 | 172.90 | 166.55 | 530596 | -2.10% |
| 07 Sep 2023 | 171.60 | 171.85 | 172.80 | 167.00 | 650694 | 0.47% |
| 06 Sep 2023 | 170.80 | 163.00 | 172.90 | 163.00 | 2635270 | 5.89% |
| 05 Sep 2023 | 161.30 | 164.00 | 167.50 | 160.80 | 568597 | -1.47% |
| 04 Sep 2023 | 163.70 | 166.00 | 167.60 | 163.00 | 534186 | -0.09% |
| 01 Sep 2023 | 163.85 | 164.15 | 167.70 | 160.20 | 713615 | 0.58% |
| 31 Aug 2023 | 162.90 | 163.40 | 164.75 | 162.25 | 357643 | 0.22% |
| 30 Aug 2023 | 162.55 | 165.85 | 167.10 | 161.35 | 681738 | -0.76% |
| 29 Aug 2023 | 163.80 | 162.55 | 169.20 | 162.50 | 2265403 | 1.77% |
| 28 Aug 2023 | 160.95 | 155.70 | 162.50 | 155.65 | 936429 | 3.37% |
| 25 Aug 2023 | 155.70 | 157.80 | 159.35 | 154.00 | 402359 | -1.70% |
| 24 Aug 2023 | 158.40 | 160.00 | 163.00 | 156.30 | 1303137 | -0.97% |
| 23 Aug 2023 | 159.95 | 155.00 | 161.70 | 155.00 | 2077133 | 4.44% |
| 22 Aug 2023 | 153.15 | 144.35 | 155.00 | 144.05 | 2060983 | 6.43% |
| 21 Aug 2023 | 143.90 | 148.70 | 151.55 | 142.45 | 1151376 | -3.13% |
| 18 Aug 2023 | 148.55 | 148.40 | 154.20 | 145.05 | 1691863 | 0.64% |
| 17 Aug 2023 | 147.60 | 151.60 | 153.25 | 146.10 | 1134699 | -2.32% |
| 16 Aug 2023 | 151.10 | 141.80 | 157.80 | 141.80 | 2621781 | 2.93% |
| 14 Aug 2023 | 146.80 | 146.80 | 152.90 | 145.15 | 1401616 | 0.72% |
| 11 Aug 2023 | 145.75 | 146.65 | 150.55 | 144.10 | 1494179 | -0.61% |
| 10 Aug 2023 | 146.65 | 128.55 | 148.90 | 127.90 | 4811339 | 14.04% |
| 09 Aug 2023 | 128.60 | 128.75 | 130.00 | 127.30 | 221291 | 0.78% |
| 08 Aug 2023 | 127.60 | 135.00 | 135.00 | 127.00 | 946257 | -0.16% |
| 07 Aug 2023 | 127.80 | 133.05 | 133.15 | 126.70 | 303987 | -3.33% |
| 04 Aug 2023 | 132.20 | 127.50 | 133.50 | 124.25 | 938355 | 4.51% |
| 03 Aug 2023 | 126.50 | 118.25 | 127.00 | 117.85 | 664186 | 5.95% |
| 02 Aug 2023 | 119.40 | 118.60 | 122.25 | 117.75 | 327019 | 0.72% |
| 01 Aug 2023 | 118.55 | 119.70 | 120.60 | 118.00 | 153274 | 0.00% |
| 31 Jul 2023 | 118.55 | 115.25 | 119.40 | 115.25 | 273582 | 2.86% |
| 28 Jul 2023 | 115.25 | 117.00 | 117.00 | 114.15 | 83166 | 0.44% |
| 27 Jul 2023 | 114.75 | 116.60 | 116.60 | 114.00 | 118413 | -0.35% |
| 26 Jul 2023 | 115.15 | 115.70 | 116.10 | 114.15 | 89836 | 0.48% |
| 25 Jul 2023 | 114.60 | 113.35 | 116.10 | 112.55 | 64295 | 1.55% |
| 24 Jul 2023 | 112.85 | 114.50 | 114.95 | 112.50 | 110560 | -0.97% |
| 21 Jul 2023 | 113.95 | 114.05 | 115.00 | 113.10 | 55848 | -0.09% |
| 20 Jul 2023 | 114.05 | 115.75 | 115.75 | 113.60 | 82516 | -0.52% |
| 19 Jul 2023 | 114.65 | 116.10 | 116.15 | 113.80 | 93003 | -0.82% |
| 18 Jul 2023 | 115.60 | 117.65 | 118.50 | 113.85 | 106416 | -0.30% |
| 17 Jul 2023 | 115.95 | 115.00 | 116.65 | 114.90 | 70901 | 0.30% |
| 14 Jul 2023 | 115.60 | 115.00 | 117.00 | 113.90 | 61166 | 1.36% |
| 13 Jul 2023 | 114.05 | 117.10 | 117.15 | 111.10 | 168720 | -1.60% |
| 12 Jul 2023 | 115.90 | 116.55 | 116.90 | 115.60 | 50455 | -0.13% |
| 11 Jul 2023 | 116.05 | 115.50 | 117.25 | 115.00 | 97072 | 0.87% |
| 10 Jul 2023 | 115.05 | 118.85 | 119.00 | 114.00 | 256723 | -2.66% |
| 07 Jul 2023 | 118.20 | 119.75 | 122.90 | 117.50 | 483730 | -0.67% |
| 06 Jul 2023 | 119.00 | 118.20 | 120.00 | 118.05 | 144824 | 0.93% |
| 05 Jul 2023 | 117.90 | 119.35 | 119.35 | 117.25 | 90912 | -0.21% |
| 04 Jul 2023 | 118.15 | 119.70 | 119.90 | 117.10 | 88720 | -0.38% |
| 03 Jul 2023 | 118.60 | 117.10 | 119.40 | 116.75 | 106611 | 1.28% |
| 30 Jun 2023 | 117.10 | 116.60 | 118.75 | 116.60 | 66247 | 0.17% |
| 28 Jun 2023 | 116.90 | 118.15 | 119.20 | 116.35 | 123147 | -1.06% |
| 27 Jun 2023 | 118.15 | 120.00 | 120.90 | 117.75 | 191785 | -0.84% |
| 26 Jun 2023 | 119.15 | 116.00 | 121.00 | 115.75 | 343874 | 2.36% |
| 23 Jun 2023 | 116.40 | 118.60 | 118.60 | 115.05 | 118808 | -1.52% |
| 22 Jun 2023 | 118.20 | 117.90 | 120.65 | 116.80 | 357503 | 0.94% |
| 21 Jun 2023 | 117.10 | 117.65 | 118.80 | 116.20 | 113694 | -0.47% |
| 20 Jun 2023 | 117.65 | 117.60 | 119.80 | 116.10 | 104288 | 1.03% |
| 19 Jun 2023 | 116.45 | 117.45 | 118.70 | 115.20 | 110330 | -0.85% |
| 16 Jun 2023 | 117.45 | 116.50 | 119.70 | 115.90 | 114903 | 1.42% |
| 15 Jun 2023 | 115.80 | 118.40 | 118.40 | 115.25 | 95084 | -1.36% |
| 14 Jun 2023 | 117.40 | 117.90 | 119.05 | 115.95 | 81480 | 0.00% |
| 13 Jun 2023 | 117.40 | 117.35 | 120.45 | 116.00 | 231133 | 1.56% |
| 12 Jun 2023 | 115.60 | 115.70 | 118.00 | 113.00 | 100094 | 0.92% |
| 09 Jun 2023 | 114.55 | 117.15 | 118.90 | 112.15 | 148569 | -2.63% |
| 08 Jun 2023 | 117.65 | 119.40 | 120.60 | 117.20 | 161996 | -0.59% |
| 07 Jun 2023 | 118.35 | 121.00 | 121.60 | 117.90 | 429144 | -0.59% |
| 06 Jun 2023 | 119.05 | 112.90 | 119.60 | 111.35 | 920447 | 6.48% |
| 05 Jun 2023 | 111.80 | 109.90 | 112.50 | 109.45 | 151987 | 2.52% |
| 02 Jun 2023 | 109.05 | 111.55 | 112.20 | 107.75 | 174591 | -1.45% |
| 01 Jun 2023 | 110.65 | 111.90 | 113.10 | 109.70 | 188705 | -0.32% |
| 31 May 2023 | 111.00 | 104.95 | 112.60 | 102.70 | 1193046 | 3.45% |
| 30 May 2023 | 107.30 | 108.90 | 108.90 | 106.50 | 53783 | -0.19% |
| 29 May 2023 | 107.50 | 107.40 | 109.00 | 106.45 | 91630 | 1.18% |
| 26 May 2023 | 106.25 | 109.25 | 109.25 | 106.00 | 53016 | -1.85% |
| 25 May 2023 | 108.25 | 106.15 | 109.80 | 105.50 | 129480 | 1.98% |
| 24 May 2023 | 106.15 | 105.80 | 106.95 | 105.30 | 42552 | 0.33% |
| 23 May 2023 | 105.80 | 106.50 | 106.50 | 105.05 | 47135 | 0.05% |
| 22 May 2023 | 105.75 | 104.50 | 106.50 | 104.45 | 51629 | 0.05% |
| 19 May 2023 | 105.70 | 106.25 | 106.90 | 104.45 | 64359 | -0.38% |
| 18 May 2023 | 106.10 | 105.45 | 108.40 | 104.55 | 143292 | 1.63% |
| 17 May 2023 | 104.40 | 105.70 | 106.80 | 103.60 | 91282 | -0.85% |
| 16 May 2023 | 105.30 | 106.00 | 107.85 | 104.50 | 66538 | 0.33% |
| 15 May 2023 | 104.95 | 105.95 | 111.55 | 104.00 | 545333 | -0.66% |
| 12 May 2023 | 105.65 | 106.65 | 107.95 | 105.30 | 113231 | 0.00% |
| 11 May 2023 | 105.65 | 105.00 | 113.45 | 105.00 | 417287 | 0.71% |
| 10 May 2023 | 104.90 | 108.35 | 109.15 | 104.45 | 898115 | -3.32% |
| 09 May 2023 | 108.50 | 111.60 | 111.60 | 108.10 | 90142 | -1.81% |
| 08 May 2023 | 110.50 | 109.95 | 111.25 | 109.05 | 60057 | 1.24% |
| 05 May 2023 | 109.15 | 109.25 | 110.55 | 108.80 | 49541 | -0.55% |
| 04 May 2023 | 109.75 | 112.35 | 113.50 | 109.30 | 157446 | -1.26% |
| 03 May 2023 | 111.15 | 115.80 | 116.80 | 110.30 | 187393 | -3.39% |
| 02 May 2023 | 115.05 | 114.05 | 116.00 | 114.05 | 56569 | 0.00% |
| 28 Apr 2023 | 115.05 | 115.90 | 116.15 | 114.80 | 37337 | 0.22% |
| 27 Apr 2023 | 114.80 | 114.90 | 116.25 | 113.70 | 110063 | 0.57% |
| 26 Apr 2023 | 114.15 | 114.90 | 115.00 | 113.20 | 60387 | 0.18% |
| 25 Apr 2023 | 113.95 | 114.95 | 116.80 | 113.50 | 69588 | -1.85% |
| 24 Apr 2023 | 116.10 | 117.10 | 117.10 | 113.75 | 94646 | -0.13% |
| 21 Apr 2023 | 116.25 | 112.10 | 117.85 | 112.00 | 198293 | 2.74% |
| 20 Apr 2023 | 113.15 | 111.70 | 113.90 | 109.25 | 74509 | 1.98% |
| 19 Apr 2023 | 110.95 | 113.70 | 115.15 | 110.40 | 115348 | -1.68% |
| 18 Apr 2023 | 112.85 | 108.00 | 114.30 | 105.95 | 219162 | 4.39% |
| 17 Apr 2023 | 108.10 | 104.00 | 109.50 | 103.95 | 206436 | 3.35% |
| 13 Apr 2023 | 104.60 | 105.40 | 105.95 | 104.05 | 45661 | -0.14% |
| 12 Apr 2023 | 104.75 | 105.45 | 105.55 | 104.25 | 66545 | 0.05% |
| 11 Apr 2023 | 104.70 | 105.65 | 107.00 | 104.00 | 50009 | -0.14% |
| 10 Apr 2023 | 104.85 | 104.70 | 106.25 | 103.00 | 44379 | 0.91% |
| 06 Apr 2023 | 103.90 | 104.75 | 105.15 | 103.45 | 75658 | -0.81% |
| 05 Apr 2023 | 104.75 | 102.00 | 108.00 | 99.95 | 206156 | 2.70% |
| 03 Apr 2023 | 102.00 | 100.45 | 103.45 | 99.65 | 132605 | 2.51% |
| 31 Mar 2023 | 99.50 | 99.00 | 100.95 | 95.00 | 766453 | 3.22% |
| 29 Mar 2023 | 96.40 | 89.00 | 100.45 | 86.25 | 691795 | 11.06% |
| 28 Mar 2023 | 86.80 | 81.65 | 93.70 | 81.65 | 927240 | 5.15% |
| 27 Mar 2023 | 82.55 | 86.05 | 86.25 | 81.75 | 830289 | -4.18% |
| 24 Mar 2023 | 86.15 | 90.90 | 90.90 | 85.55 | 265149 | -4.28% |
| 23 Mar 2023 | 90.00 | 91.85 | 92.30 | 89.75 | 164158 | -2.01% |
| 22 Mar 2023 | 91.85 | 93.50 | 95.75 | 91.45 | 253890 | -1.76% |
| 21 Mar 2023 | 93.50 | 91.25 | 95.00 | 89.90 | 294072 | 3.95% |
| 20 Mar 2023 | 89.95 | 94.55 | 96.15 | 89.10 | 327572 | -4.31% |
| 17 Mar 2023 | 94.00 | 94.80 | 97.95 | 93.50 | 180615 | 0.53% |
| 16 Mar 2023 | 93.50 | 97.45 | 99.20 | 92.80 | 266932 | -4.40% |
| 15 Mar 2023 | 97.80 | 99.40 | 101.25 | 97.50 | 119237 | -1.61% |
| 14 Mar 2023 | 99.40 | 102.35 | 102.35 | 99.00 | 105419 | -1.97% |
| 13 Mar 2023 | 101.40 | 106.00 | 106.00 | 101.00 | 151627 | -3.29% |
| 10 Mar 2023 | 104.85 | 107.40 | 107.40 | 104.55 | 116810 | -2.42% |
| 09 Mar 2023 | 107.45 | 109.85 | 111.75 | 106.90 | 243913 | -1.87% |
| 08 Mar 2023 | 109.50 | 111.25 | 112.60 | 108.95 | 143408 | -2.01% |
| 06 Mar 2023 | 111.75 | 112.50 | 112.50 | 111.05 | 122161 | 0.31% |
| 03 Mar 2023 | 111.40 | 111.85 | 112.00 | 110.50 | 48011 | 1.09% |
| 02 Mar 2023 | 110.20 | 111.90 | 112.95 | 109.85 | 82845 | -0.54% |
| 01 Mar 2023 | 110.80 | 112.25 | 114.05 | 110.10 | 119898 | -2.29% |
| 28 Feb 2023 | 113.40 | 112.25 | 114.50 | 111.20 | 57037 | 1.02% |
| 27 Feb 2023 | 112.25 | 110.40 | 114.85 | 106.95 | 413391 | 1.68% |
| 24 Feb 2023 | 110.40 | 111.85 | 112.05 | 110.00 | 40496 | -0.32% |
| 23 Feb 2023 | 110.75 | 112.00 | 112.50 | 110.00 | 58146 | -1.47% |
| 22 Feb 2023 | 112.40 | 117.05 | 117.10 | 111.20 | 163653 | -3.81% |
| 21 Feb 2023 | 116.85 | 113.45 | 117.35 | 113.40 | 272488 | 3.22% |
| 20 Feb 2023 | 113.20 | 115.65 | 115.65 | 113.00 | 65402 | -2.12% |
| 17 Feb 2023 | 115.65 | 113.10 | 116.30 | 113.10 | 90969 | 2.07% |
| 16 Feb 2023 | 113.30 | 112.45 | 114.95 | 112.20 | 68434 | 0.89% |
| 15 Feb 2023 | 112.30 | 113.40 | 114.30 | 111.25 | 106065 | -1.75% |
| 14 Feb 2023 | 114.30 | 117.95 | 117.95 | 113.55 | 118987 | -2.47% |
| 13 Feb 2023 | 117.20 | 120.25 | 120.50 | 116.25 | 182150 | -2.33% |
| 10 Feb 2023 | 120.00 | 123.90 | 123.95 | 119.35 | 131937 | -2.60% |
| 09 Feb 2023 | 123.20 | 122.70 | 124.35 | 121.45 | 80480 | 0.08% |
| 08 Feb 2023 | 123.10 | 122.95 | 123.65 | 121.80 | 105090 | 0.12% |
| 07 Feb 2023 | 122.95 | 123.05 | 123.85 | 121.85 | 43877 | 0.16% |
| 06 Feb 2023 | 122.75 | 119.00 | 123.60 | 118.65 | 149033 | 0.90% |
| 03 Feb 2023 | 121.65 | 134.00 | 134.00 | 115.10 | 1070934 | -13.08% |
| 02 Feb 2023 | 139.95 | 135.00 | 140.60 | 135.00 | 317792 | 1.71% |
| 01 Feb 2023 | 137.60 | 140.00 | 140.85 | 137.10 | 183226 | -0.94% |
| 31 Jan 2023 | 138.90 | 141.40 | 143.00 | 138.05 | 195012 | -0.47% |
| 30 Jan 2023 | 139.55 | 140.05 | 142.15 | 139.05 | 61382 | -0.92% |
| 27 Jan 2023 | 140.85 | 141.80 | 142.45 | 139.90 | 106212 | -0.49% |
| 25 Jan 2023 | 141.55 | 141.15 | 142.45 | 140.05 | 74889 | -0.07% |
| 24 Jan 2023 | 141.65 | 142.55 | 144.45 | 141.15 | 42912 | -0.63% |
| 23 Jan 2023 | 142.55 | 142.00 | 143.25 | 141.70 | 39516 | 0.35% |
| 20 Jan 2023 | 142.05 | 141.65 | 143.30 | 141.55 | 61320 | 0.53% |
| 19 Jan 2023 | 141.30 | 141.20 | 142.85 | 141.00 | 51224 | -0.95% |
| 18 Jan 2023 | 142.65 | 141.80 | 143.25 | 141.40 | 114492 | 0.60% |
| 17 Jan 2023 | 141.80 | 142.60 | 143.30 | 141.05 | 60713 | -0.56% |
| 16 Jan 2023 | 142.60 | 144.90 | 145.70 | 142.20 | 71770 | -0.59% |
| 13 Jan 2023 | 143.45 | 141.10 | 144.75 | 141.10 | 68582 | 0.70% |
| 12 Jan 2023 | 142.45 | 144.30 | 144.60 | 142.00 | 56239 | -1.28% |
| 11 Jan 2023 | 144.30 | 143.20 | 146.30 | 142.25 | 169567 | 0.98% |
| 10 Jan 2023 | 142.90 | 142.35 | 144.90 | 140.50 | 89513 | 0.39% |
| 09 Jan 2023 | 142.35 | 142.95 | 143.85 | 141.60 | 61081 | 0.46% |
| 06 Jan 2023 | 141.70 | 141.55 | 142.60 | 140.80 | 67118 | 0.35% |
| 05 Jan 2023 | 141.20 | 141.00 | 142.75 | 140.30 | 65574 | -0.35% |
| 04 Jan 2023 | 141.70 | 143.30 | 144.40 | 141.35 | 92659 | -1.15% |
| 03 Jan 2023 | 143.35 | 146.30 | 147.50 | 142.80 | 191733 | -1.21% |
| 02 Jan 2023 | 145.10 | 143.10 | 147.25 | 143.10 | 245599 | 1.86% |
| 30 Dec 2022 | 142.45 | 138.20 | 143.90 | 138.20 | 417157 | 3.22% |
| 29 Dec 2022 | 138.00 | 136.10 | 139.00 | 136.10 | 109555 | 0.55% |
| 28 Dec 2022 | 137.25 | 137.15 | 138.15 | 136.05 | 97852 | 0.07% |
| 27 Dec 2022 | 137.15 | 135.75 | 137.80 | 134.55 | 209432 | 1.18% |
| 26 Dec 2022 | 135.55 | 135.05 | 139.00 | 133.15 | 170328 | -1.81% |
| 23 Dec 2022 | 138.05 | 142.70 | 142.70 | 133.60 | 268324 | -3.53% |
| 22 Dec 2022 | 143.10 | 143.50 | 144.65 | 142.70 | 219214 | 0.03% |
| 21 Dec 2022 | 143.05 | 141.95 | 144.60 | 141.95 | 244735 | 0.77% |
| 20 Dec 2022 | 141.95 | 142.95 | 142.95 | 140.40 | 55014 | -0.70% |
| 19 Dec 2022 | 142.95 | 142.55 | 143.75 | 142.05 | 72631 | 0.32% |
| 16 Dec 2022 | 142.50 | 142.45 | 143.95 | 142.00 | 98527 | 0.07% |
| 15 Dec 2022 | 142.40 | 144.10 | 144.95 | 142.00 | 82305 | -1.18% |
| 14 Dec 2022 | 144.10 | 146.90 | 147.95 | 143.65 | 155764 | -0.96% |
| 13 Dec 2022 | 145.50 | 146.35 | 149.20 | 144.50 | 127702 | -0.55% |
| 12 Dec 2022 | 146.30 | 143.65 | 148.60 | 142.00 | 231617 | 1.95% |
| 09 Dec 2022 | 143.50 | 144.75 | 147.05 | 142.00 | 135517 | -0.59% |
| 08 Dec 2022 | 144.35 | 144.45 | 148.90 | 143.10 | 139003 | 0.00% |
| 07 Dec 2022 | 144.35 | 145.80 | 148.95 | 143.10 | 286713 | -0.82% |
| 06 Dec 2022 | 145.55 | 142.70 | 147.40 | 142.70 | 334964 | 2.18% |
| 05 Dec 2022 | 142.45 | 137.00 | 148.45 | 137.00 | 1529649 | 3.68% |
| 02 Dec 2022 | 137.40 | 136.00 | 138.65 | 136.00 | 67273 | 0.07% |
| 01 Dec 2022 | 137.30 | 139.10 | 139.45 | 137.05 | 112067 | -0.83% |
| 30 Nov 2022 | 138.45 | 138.05 | 139.05 | 138.05 | 72005 | 0.29% |
| 29 Nov 2022 | 138.05 | 138.05 | 139.20 | 137.05 | 98446 | 0.00% |
| 28 Nov 2022 | 138.05 | 138.00 | 140.00 | 137.40 | 175382 | -0.47% |
| 25 Nov 2022 | 138.70 | 135.45 | 139.90 | 135.45 | 758666 | 2.48% |
| 24 Nov 2022 | 135.35 | 134.50 | 136.80 | 134.50 | 42078 | -0.18% |
| 23 Nov 2022 | 135.60 | 135.75 | 136.95 | 134.10 | 68694 | 0.00% |
| 22 Nov 2022 | 135.60 | 135.80 | 136.45 | 134.45 | 44799 | -0.15% |
| 21 Nov 2022 | 135.80 | 137.60 | 137.60 | 134.80 | 48196 | -1.24% |
| 18 Nov 2022 | 137.50 | 136.70 | 138.85 | 136.65 | 118166 | 1.03% |
| 17 Nov 2022 | 136.10 | 132.00 | 138.55 | 130.60 | 861056 | 3.07% |
| 16 Nov 2022 | 132.05 | 129.25 | 134.85 | 129.25 | 108595 | 1.30% |
| 15 Nov 2022 | 130.35 | 130.35 | 131.55 | 129.05 | 93361 | 0.00% |
| 14 Nov 2022 | 130.35 | 132.00 | 132.50 | 126.25 | 175933 | -1.32% |
| 11 Nov 2022 | 132.10 | 134.85 | 135.00 | 130.40 | 80217 | -0.75% |
| 10 Nov 2022 | 133.10 | 135.20 | 135.60 | 132.00 | 85618 | -1.84% |
| 09 Nov 2022 | 135.60 | 137.20 | 137.65 | 135.20 | 100445 | -1.13% |
| 07 Nov 2022 | 137.15 | 137.05 | 137.65 | 136.00 | 96050 | 0.07% |
| 04 Nov 2022 | 137.05 | 135.95 | 137.60 | 135.95 | 76339 | 0.92% |
| 03 Nov 2022 | 135.80 | 137.45 | 137.80 | 135.55 | 90180 | -1.20% |
| 02 Nov 2022 | 137.45 | 141.00 | 141.00 | 137.00 | 140493 | 0.29% |
| 01 Nov 2022 | 137.05 | 135.90 | 138.00 | 135.90 | 168953 | 0.11% |
| 31 Oct 2022 | 136.90 | 138.10 | 138.90 | 136.65 | 108701 | 0.59% |
| 28 Oct 2022 | 136.10 | 137.95 | 138.00 | 135.00 | 89552 | -0.40% |
| 27 Oct 2022 | 136.65 | 139.30 | 140.05 | 135.70 | 87063 | -0.44% |
| 25 Oct 2022 | 137.25 | 139.55 | 139.95 | 136.25 | 69902 | -0.69% |
| 24 Oct 2022 | 138.20 | 139.40 | 140.20 | 137.10 | 50337 | -1.32% |
| 21 Oct 2022 | 140.05 | 139.90 | 143.00 | 138.00 | 124513 | 0.32% |
| 20 Oct 2022 | 139.60 | 139.00 | 140.65 | 138.75 | 35887 | 0.40% |
| 19 Oct 2022 | 139.05 | 139.95 | 141.85 | 138.15 | 63655 | -0.57% |
| 18 Oct 2022 | 139.85 | 140.00 | 141.05 | 139.40 | 53611 | 0.76% |
| 17 Oct 2022 | 138.80 | 140.00 | 140.95 | 138.15 | 78863 | 0.14% |
| 14 Oct 2022 | 138.60 | 140.95 | 141.60 | 137.00 | 94240 | -0.22% |
| 13 Oct 2022 | 138.90 | 142.60 | 142.85 | 138.25 | 55094 | -1.87% |
| 12 Oct 2022 | 141.55 | 144.00 | 144.00 | 140.60 | 79040 | -0.53% |
| 11 Oct 2022 | 142.30 | 146.70 | 148.00 | 141.50 | 64475 | -2.27% |
| 10 Oct 2022 | 145.60 | 144.90 | 147.80 | 142.10 | 149894 | -1.89% |
| 07 Oct 2022 | 148.40 | 148.00 | 152.55 | 145.30 | 327198 | 0.24% |
| 06 Oct 2022 | 148.05 | 145.75 | 150.00 | 144.00 | 214235 | 2.74% |
| 04 Oct 2022 | 144.10 | 140.95 | 146.35 | 139.25 | 180246 | 3.67% |
| 03 Oct 2022 | 139.00 | 140.40 | 141.75 | 138.55 | 61859 | -1.00% |
| 30 Sep 2022 | 140.40 | 140.95 | 142.05 | 139.60 | 40144 | 0.39% |
| 29 Sep 2022 | 139.85 | 145.00 | 146.15 | 138.00 | 220544 | -2.00% |
| 28 Sep 2022 | 142.70 | 139.95 | 146.80 | 137.95 | 1604076 | 2.33% |
| 27 Sep 2022 | 139.45 | 136.25 | 141.65 | 136.25 | 83191 | 0.87% |
| 26 Sep 2022 | 138.25 | 140.75 | 141.60 | 137.00 | 91351 | -2.19% |
| 23 Sep 2022 | 141.35 | 143.00 | 144.40 | 141.05 | 75623 | -1.15% |
| 22 Sep 2022 | 143.00 | 142.40 | 146.00 | 142.00 | 108891 | 0.35% |
| 21 Sep 2022 | 142.50 | 147.30 | 147.30 | 141.70 | 136234 | -2.56% |
| 20 Sep 2022 | 146.25 | 145.70 | 147.95 | 145.65 | 84115 | 1.21% |
| 19 Sep 2022 | 144.50 | 148.90 | 150.00 | 144.00 | 181417 | -2.96% |
| 16 Sep 2022 | 148.90 | 154.25 | 155.00 | 147.10 | 185097 | -3.47% |
| 15 Sep 2022 | 154.25 | 158.00 | 158.95 | 153.65 | 153045 | -2.00% |
| 14 Sep 2022 | 157.40 | 150.10 | 162.00 | 148.05 | 1357312 | 3.04% |
| 13 Sep 2022 | 152.75 | 151.00 | 153.85 | 149.55 | 423519 | 3.38% |
| 12 Sep 2022 | 147.75 | 151.45 | 151.45 | 147.00 | 114979 | -1.27% |
| 09 Sep 2022 | 149.65 | 151.20 | 151.70 | 148.50 | 100543 | -0.30% |
| 08 Sep 2022 | 150.10 | 148.60 | 153.45 | 147.10 | 286456 | 1.83% |
| 07 Sep 2022 | 147.40 | 148.70 | 149.10 | 146.50 | 100419 | -1.27% |
| 06 Sep 2022 | 149.30 | 146.25 | 156.00 | 145.10 | 640211 | 2.82% |
| 05 Sep 2022 | 145.20 | 142.00 | 146.45 | 141.65 | 87324 | 2.07% |
| 02 Sep 2022 | 142.25 | 144.90 | 144.90 | 141.95 | 70568 | -0.39% |
| 01 Sep 2022 | 142.80 | 144.05 | 145.75 | 142.00 | 66326 | -1.24% |
| 30 Aug 2022 | 144.60 | 143.80 | 146.60 | 142.05 | 106971 | 1.69% |
| 29 Aug 2022 | 142.20 | 140.70 | 143.30 | 139.80 | 85689 | -0.11% |
| 26 Aug 2022 | 142.35 | 143.15 | 144.75 | 141.95 | 70291 | -0.11% |
| 25 Aug 2022 | 142.50 | 140.60 | 144.25 | 140.60 | 58005 | 0.71% |
| 24 Aug 2022 | 141.50 | 140.00 | 142.95 | 140.00 | 48277 | 0.46% |
| 23 Aug 2022 | 140.85 | 139.30 | 142.00 | 139.30 | 32695 | -0.18% |
| 22 Aug 2022 | 141.10 | 142.95 | 144.00 | 140.75 | 40440 | -1.33% |
| 19 Aug 2022 | 143.00 | 144.00 | 145.90 | 142.50 | 65941 | -0.59% |
| 18 Aug 2022 | 143.85 | 143.40 | 145.95 | 142.85 | 135181 | -0.79% |
| 17 Aug 2022 | 145.00 | 148.85 | 150.00 | 143.50 | 134223 | -2.59% |
| 16 Aug 2022 | 148.85 | 142.00 | 153.00 | 139.10 | 369608 | 6.09% |
| 12 Aug 2022 | 140.30 | 139.95 | 140.85 | 138.90 | 52957 | 0.32% |
| 11 Aug 2022 | 139.85 | 140.50 | 142.05 | 138.55 | 47991 | 0.07% |
| 10 Aug 2022 | 139.75 | 135.40 | 141.50 | 135.40 | 69081 | -0.36% |
| 08 Aug 2022 | 140.25 | 140.65 | 140.95 | 139.00 | 40589 | 1.19% |
| 05 Aug 2022 | 138.60 | 140.00 | 140.95 | 138.05 | 40356 | -0.72% |
| 04 Aug 2022 | 139.60 | 141.15 | 142.50 | 138.00 | 66341 | -1.59% |
| 03 Aug 2022 | 141.85 | 141.00 | 145.60 | 140.95 | 95845 | 0.35% |
| 02 Aug 2022 | 141.35 | 142.90 | 142.90 | 140.65 | 44157 | 0.28% |
| 01 Aug 2022 | 140.95 | 139.95 | 141.75 | 139.25 | 42631 | 1.22% |
| 29 Jul 2022 | 139.25 | 141.40 | 141.50 | 139.00 | 48470 | -0.54% |
| 28 Jul 2022 | 140.00 | 140.95 | 142.40 | 139.05 | 40505 | -0.71% |
| 27 Jul 2022 | 141.00 | 143.80 | 143.80 | 139.50 | 38069 | -0.70% |
| 26 Jul 2022 | 142.00 | 145.00 | 145.65 | 141.30 | 67152 | -2.07% |
| 25 Jul 2022 | 145.00 | 141.00 | 147.50 | 138.30 | 98881 | 3.13% |
| 22 Jul 2022 | 140.60 | 143.45 | 143.45 | 139.60 | 106603 | -0.53% |
| 21 Jul 2022 | 141.35 | 147.40 | 147.40 | 140.40 | 153390 | -3.48% |
| 20 Jul 2022 | 146.45 | 142.65 | 147.90 | 142.65 | 178529 | 2.99% |
| 19 Jul 2022 | 142.20 | 139.60 | 143.50 | 137.40 | 235881 | 2.93% |
| 18 Jul 2022 | 138.15 | 137.30 | 139.90 | 137.00 | 63239 | 0.62% |
| 15 Jul 2022 | 137.30 | 136.50 | 138.60 | 135.70 | 35784 | 0.84% |
| 14 Jul 2022 | 136.15 | 136.40 | 139.15 | 135.55 | 61817 | -1.59% |
| 13 Jul 2022 | 138.35 | 138.75 | 138.90 | 135.55 | 112248 | 1.17% |
| 12 Jul 2022 | 136.75 | 138.90 | 138.95 | 136.10 | 33770 | -0.87% |
| 11 Jul 2022 | 137.95 | 139.00 | 139.00 | 135.45 | 50614 | -0.93% |
| 08 Jul 2022 | 139.25 | 138.15 | 141.00 | 138.05 | 81855 | 1.09% |
| 07 Jul 2022 | 137.75 | 137.10 | 138.70 | 136.70 | 46609 | 1.03% |
| 06 Jul 2022 | 136.35 | 134.00 | 139.00 | 133.65 | 698544 | 1.75% |
| 05 Jul 2022 | 134.00 | 132.90 | 136.65 | 132.15 | 65023 | -0.52% |
| 04 Jul 2022 | 134.70 | 132.35 | 135.55 | 132.30 | 24647 | -0.22% |
| 01 Jul 2022 | 135.00 | 133.50 | 135.95 | 133.20 | 61064 | -0.41% |
| 30 Jun 2022 | 135.55 | 135.00 | 137.55 | 134.05 | 42388 | -0.18% |
| 29 Jun 2022 | 135.80 | 135.95 | 136.90 | 135.10 | 20980 | -1.38% |
| 28 Jun 2022 | 137.70 | 133.95 | 138.00 | 133.95 | 62058 | 0.66% |
| 27 Jun 2022 | 136.80 | 137.90 | 140.00 | 135.50 | 90232 | 1.07% |
| 24 Jun 2022 | 135.35 | 134.00 | 135.95 | 133.05 | 52341 | 1.42% |
| 23 Jun 2022 | 133.45 | 131.95 | 134.90 | 131.65 | 68238 | 1.71% |
| 22 Jun 2022 | 131.20 | 132.00 | 133.90 | 130.00 | 60907 | -0.57% |
| 21 Jun 2022 | 131.95 | 131.00 | 133.00 | 129.00 | 76076 | 2.41% |
| 20 Jun 2022 | 128.85 | 129.00 | 130.50 | 125.80 | 115865 | -0.50% |
| 17 Jun 2022 | 129.50 | 130.15 | 131.45 | 127.55 | 102918 | 0.35% |
| 16 Jun 2022 | 129.05 | 135.10 | 135.95 | 128.30 | 170209 | -4.55% |
| 15 Jun 2022 | 135.20 | 128.00 | 145.70 | 127.00 | 1223413 | 6.16% |
| 14 Jun 2022 | 127.35 | 126.00 | 128.60 | 126.00 | 86251 | 0.00% |
| 13 Jun 2022 | 127.35 | 128.00 | 128.50 | 126.60 | 120911 | -0.86% |
| 10 Jun 2022 | 128.45 | 127.25 | 129.60 | 127.25 | 102769 | -0.46% |
| 09 Jun 2022 | 129.05 | 131.40 | 131.40 | 126.60 | 72468 | -0.31% |
| 08 Jun 2022 | 129.45 | 130.95 | 130.95 | 129.05 | 105034 | 0.04% |
| 07 Jun 2022 | 129.40 | 128.05 | 130.25 | 127.55 | 103834 | 0.70% |
| 06 Jun 2022 | 128.50 | 130.15 | 130.50 | 127.65 | 108461 | -1.27% |
| 03 Jun 2022 | 130.15 | 133.50 | 133.55 | 129.60 | 70545 | -0.27% |
| 02 Jun 2022 | 130.50 | 130.80 | 130.95 | 127.80 | 171020 | 0.50% |
| 01 Jun 2022 | 129.85 | 129.70 | 133.00 | 128.75 | 143109 | 0.12% |
| 31 May 2022 | 129.70 | 131.50 | 133.50 | 126.35 | 81913 | -1.97% |
| 30 May 2022 | 132.30 | 131.00 | 134.80 | 128.10 | 136264 | 2.20% |
| 27 May 2022 | 129.45 | 130.95 | 131.40 | 128.75 | 74398 | 0.31% |
| 26 May 2022 | 129.05 | 130.10 | 131.65 | 127.95 | 128291 | -2.79% |
| 25 May 2022 | 132.75 | 136.10 | 138.60 | 129.40 | 66807 | -2.39% |
| 24 May 2022 | 136.00 | 137.00 | 138.25 | 135.25 | 40874 | -0.26% |
| 23 May 2022 | 136.35 | 136.00 | 137.00 | 134.25 | 67307 | 0.59% |
| 20 May 2022 | 135.55 | 134.85 | 136.65 | 133.60 | 58310 | 1.96% |
| 19 May 2022 | 132.95 | 135.00 | 136.75 | 131.80 | 109646 | -3.69% |
| 18 May 2022 | 138.05 | 137.30 | 139.55 | 137.25 | 76881 | 0.99% |
| 17 May 2022 | 136.70 | 134.50 | 137.20 | 133.20 | 67230 | 2.36% |
| 16 May 2022 | 133.55 | 131.25 | 134.85 | 129.75 | 77751 | 2.57% |
| 13 May 2022 | 130.20 | 132.90 | 134.70 | 128.40 | 227991 | 0.74% |
| 12 May 2022 | 129.25 | 136.35 | 136.35 | 128.20 | 226646 | -3.83% |
| 11 May 2022 | 134.40 | 137.40 | 139.10 | 130.85 | 193396 | -0.70% |
| 10 May 2022 | 135.35 | 141.05 | 141.05 | 134.10 | 142418 | -2.63% |
| 09 May 2022 | 139.00 | 140.00 | 142.55 | 128.30 | 203140 | -1.38% |
| 06 May 2022 | 140.95 | 142.95 | 142.95 | 138.50 | 128191 | -1.91% |
| 05 May 2022 | 143.70 | 148.95 | 149.90 | 143.00 | 140667 | -2.08% |
| 04 May 2022 | 146.75 | 154.00 | 154.00 | 145.10 | 192468 | -3.61% |
| 02 May 2022 | 152.25 | 151.10 | 153.05 | 150.00 | 118256 | -1.87% |
| 29 Apr 2022 | 155.15 | 154.60 | 159.00 | 153.55 | 175075 | 0.36% |
| 28 Apr 2022 | 154.60 | 158.00 | 158.90 | 153.60 | 122525 | -1.69% |
| 27 Apr 2022 | 157.25 | 159.00 | 159.35 | 156.00 | 116709 | -1.99% |
| 26 Apr 2022 | 160.45 | 160.50 | 164.80 | 159.45 | 235744 | 1.10% |
| 25 Apr 2022 | 158.70 | 159.80 | 161.00 | 157.05 | 184762 | -1.12% |
| 22 Apr 2022 | 160.50 | 162.30 | 166.50 | 159.50 | 253778 | -1.83% |
| 21 Apr 2022 | 163.50 | 152.10 | 164.80 | 152.10 | 521089 | 8.10% |
| 20 Apr 2022 | 151.25 | 155.50 | 157.35 | 150.50 | 152229 | -2.70% |
| 19 Apr 2022 | 155.45 | 160.00 | 160.55 | 152.50 | 267861 | -2.11% |
| 18 Apr 2022 | 158.80 | 162.50 | 162.50 | 158.00 | 184269 | -2.28% |
| 13 Apr 2022 | 162.50 | 156.85 | 164.00 | 156.75 | 476858 | 3.93% |
| 12 Apr 2022 | 156.35 | 157.50 | 158.75 | 155.00 | 169112 | -2.01% |
| 11 Apr 2022 | 159.55 | 153.90 | 165.00 | 152.85 | 576926 | 3.70% |
| 08 Apr 2022 | 153.85 | 151.95 | 157.00 | 150.15 | 195596 | 1.79% |
| 07 Apr 2022 | 151.15 | 151.80 | 153.70 | 150.00 | 155576 | -0.62% |
| 06 Apr 2022 | 152.10 | 145.60 | 154.00 | 145.60 | 364441 | 4.46% |
| 05 Apr 2022 | 145.60 | 143.20 | 146.50 | 143.00 | 213871 | 2.43% |
| 04 Apr 2022 | 142.15 | 146.70 | 148.95 | 141.55 | 381405 | -2.47% |
| 01 Apr 2022 | 145.75 | 143.05 | 146.20 | 140.30 | 168290 | 1.53% |
| 31 Mar 2022 | 143.55 | 137.85 | 144.75 | 136.35 | 370076 | 4.78% |
| 30 Mar 2022 | 137.00 | 140.90 | 142.60 | 136.20 | 326202 | -1.26% |
| 29 Mar 2022 | 138.75 | 137.00 | 140.00 | 135.40 | 290906 | 1.57% |
| 28 Mar 2022 | 136.60 | 140.20 | 143.70 | 135.10 | 333696 | -3.53% |
| 25 Mar 2022 | 141.60 | 142.05 | 143.60 | 141.20 | 130128 | -0.18% |
| 24 Mar 2022 | 141.85 | 143.95 | 143.95 | 141.25 | 99255 | -0.70% |
| 23 Mar 2022 | 142.85 | 145.40 | 146.80 | 142.35 | 89015 | -1.58% |
| 22 Mar 2022 | 145.15 | 143.00 | 147.70 | 141.90 | 122276 | 1.75% |
| 21 Mar 2022 | 142.65 | 144.00 | 144.90 | 141.30 | 151555 | -0.66% |
| 17 Mar 2022 | 143.60 | 143.95 | 144.80 | 142.05 | 125726 | 0.45% |
| 16 Mar 2022 | 142.95 | 145.15 | 146.40 | 142.35 | 108441 | -0.94% |
| 15 Mar 2022 | 144.30 | 146.80 | 150.15 | 143.75 | 144827 | -1.16% |
| 14 Mar 2022 | 146.00 | 147.00 | 147.00 | 145.05 | 96528 | 0.41% |
| 11 Mar 2022 | 145.40 | 145.00 | 146.90 | 143.55 | 96198 | 1.50% |
| 10 Mar 2022 | 143.25 | 143.25 | 145.60 | 142.05 | 123582 | 1.24% |
| 09 Mar 2022 | 141.50 | 144.75 | 144.75 | 140.60 | 92518 | 0.28% |
| 08 Mar 2022 | 141.10 | 140.60 | 144.90 | 139.75 | 1630642 | 0.11% |
| 07 Mar 2022 | 140.95 | 144.50 | 144.50 | 140.25 | 183455 | -2.86% |
| 04 Mar 2022 | 145.10 | 151.45 | 151.45 | 143.60 | 149091 | -0.68% |
| 03 Mar 2022 | 146.10 | 146.10 | 147.00 | 145.25 | 167382 | 1.11% |
| 02 Mar 2022 | 144.50 | 145.00 | 147.60 | 143.00 | 160203 | -0.62% |
| 28 Feb 2022 | 145.40 | 145.10 | 147.60 | 142.60 | 89142 | 0.21% |
| 25 Feb 2022 | 145.10 | 141.00 | 147.00 | 141.00 | 188665 | 3.20% |
| 24 Feb 2022 | 140.60 | 138.15 | 144.95 | 136.00 | 326977 | -3.13% |
| 23 Feb 2022 | 145.15 | 142.00 | 146.00 | 142.00 | 74079 | 1.08% |
| 22 Feb 2022 | 143.60 | 141.00 | 144.45 | 140.05 | 123802 | -0.97% |
| 21 Feb 2022 | 145.00 | 147.15 | 148.50 | 144.55 | 132645 | -2.13% |
| 18 Feb 2022 | 148.15 | 151.00 | 151.95 | 147.50 | 173637 | -1.04% |
| 17 Feb 2022 | 149.70 | 150.10 | 152.75 | 148.95 | 156759 | -0.27% |
| 16 Feb 2022 | 150.10 | 153.45 | 153.55 | 148.30 | 112821 | -0.27% |
| 15 Feb 2022 | 150.50 | 149.95 | 152.50 | 145.60 | 374109 | 0.37% |
| 14 Feb 2022 | 149.95 | 152.00 | 152.70 | 148.00 | 329891 | -3.04% |
| 11 Feb 2022 | 154.65 | 153.50 | 157.95 | 152.00 | 189380 | 1.08% |
| 10 Feb 2022 | 153.00 | 154.00 | 155.10 | 151.85 | 100421 | 0.43% |
| 09 Feb 2022 | 152.35 | 154.95 | 154.95 | 151.80 | 146401 | 0.20% |
| 08 Feb 2022 | 152.05 | 148.00 | 154.75 | 148.00 | 283758 | -0.88% |
| 07 Feb 2022 | 153.40 | 154.90 | 155.60 | 151.00 | 509273 | 0.29% |
| 04 Feb 2022 | 152.95 | 156.90 | 157.95 | 152.40 | 178337 | -2.05% |
| 03 Feb 2022 | 156.15 | 159.80 | 161.80 | 155.50 | 174523 | -1.14% |
| 02 Feb 2022 | 157.95 | 160.00 | 160.00 | 157.00 | 120778 | 0.03% |
| 01 Feb 2022 | 157.90 | 162.70 | 162.70 | 156.45 | 140063 | -1.44% |
| 31 Jan 2022 | 160.20 | 162.40 | 164.20 | 158.50 | 142450 | -0.59% |
| 28 Jan 2022 | 161.15 | 157.95 | 166.95 | 157.00 | 331217 | 2.94% |
| 27 Jan 2022 | 156.55 | 154.50 | 160.80 | 154.50 | 165382 | -1.20% |
| 25 Jan 2022 | 158.45 | 149.00 | 160.80 | 148.00 | 252671 | 4.90% |
| 24 Jan 2022 | 151.05 | 155.90 | 156.80 | 149.40 | 347586 | -3.11% |
| 21 Jan 2022 | 155.90 | 163.20 | 163.85 | 154.25 | 329462 | -5.26% |
| 20 Jan 2022 | 164.55 | 165.40 | 167.85 | 163.10 | 188341 | -0.03% |
| 19 Jan 2022 | 164.60 | 166.85 | 167.45 | 163.05 | 260837 | -0.90% |
| 18 Jan 2022 | 166.10 | 161.90 | 171.25 | 160.80 | 623036 | 2.94% |
| 17 Jan 2022 | 161.35 | 163.95 | 163.95 | 160.00 | 174722 | -1.07% |
| 14 Jan 2022 | 163.10 | 165.20 | 165.20 | 162.50 | 111868 | -0.85% |
| 13 Jan 2022 | 164.50 | 164.10 | 167.50 | 162.55 | 243654 | 1.17% |
| 12 Jan 2022 | 162.60 | 164.00 | 165.45 | 162.05 | 155194 | 0.00% |
| 11 Jan 2022 | 162.60 | 163.95 | 165.60 | 162.20 | 157870 | -0.49% |
| 10 Jan 2022 | 163.40 | 168.00 | 168.05 | 162.70 | 247600 | -0.21% |
| 07 Jan 2022 | 163.75 | 170.10 | 171.20 | 161.30 | 495243 | -3.59% |
| 06 Jan 2022 | 169.85 | 165.00 | 171.80 | 162.60 | 506096 | 2.66% |
| 05 Jan 2022 | 165.45 | 164.85 | 168.45 | 163.35 | 378831 | 0.36% |
| 04 Jan 2022 | 164.85 | 167.00 | 168.50 | 162.10 | 436921 | 0.52% |
| 03 Jan 2022 | 164.00 | 154.95 | 167.00 | 154.65 | 730694 | 5.81% |
| 31 Dec 2021 | 155.00 | 153.75 | 157.00 | 152.85 | 234203 | 1.81% |
| 30 Dec 2021 | 152.25 | 151.95 | 154.35 | 150.35 | 154049 | 1.10% |
| 29 Dec 2021 | 150.60 | 151.15 | 152.50 | 148.10 | 87933 | -0.40% |
| 28 Dec 2021 | 151.20 | 151.60 | 153.50 | 150.40 | 142297 | 0.20% |
| 27 Dec 2021 | 150.90 | 149.80 | 151.85 | 148.85 | 142921 | 1.34% |
| 24 Dec 2021 | 148.90 | 150.90 | 150.95 | 147.10 | 126550 | -1.00% |
| 23 Dec 2021 | 150.40 | 151.00 | 151.55 | 149.00 | 143214 | 1.45% |
| 22 Dec 2021 | 148.25 | 146.75 | 150.95 | 146.20 | 171940 | 2.24% |
| 21 Dec 2021 | 145.00 | 147.00 | 148.95 | 143.90 | 218966 | 0.10% |
| 20 Dec 2021 | 144.85 | 151.90 | 151.95 | 143.25 | 316296 | -4.64% |
| 17 Dec 2021 | 151.90 | 156.00 | 156.20 | 150.50 | 327589 | -2.38% |
| 16 Dec 2021 | 155.60 | 161.70 | 164.50 | 155.00 | 656498 | -1.02% |
| 15 Dec 2021 | 157.20 | 157.90 | 159.65 | 156.05 | 259193 | 1.68% |
| 14 Dec 2021 | 154.60 | 160.50 | 161.45 | 154.00 | 285818 | -3.31% |
| 13 Dec 2021 | 159.90 | 157.00 | 165.80 | 157.00 | 873197 | 3.60% |
| 10 Dec 2021 | 154.35 | 150.75 | 156.95 | 150.70 | 364804 | 2.42% |
| 09 Dec 2021 | 150.70 | 151.90 | 152.90 | 149.70 | 195623 | 0.50% |
| 08 Dec 2021 | 149.95 | 150.90 | 152.00 | 149.40 | 218887 | 0.33% |
| 07 Dec 2021 | 149.45 | 152.90 | 153.00 | 148.00 | 186735 | -0.37% |
| 06 Dec 2021 | 150.00 | 152.10 | 153.40 | 148.80 | 224945 | -1.41% |
| 03 Dec 2021 | 152.15 | 147.95 | 157.90 | 147.60 | 554178 | 3.82% |
| 02 Dec 2021 | 146.55 | 146.00 | 148.70 | 146.00 | 161847 | 0.58% |
| 01 Dec 2021 | 145.70 | 149.80 | 150.95 | 144.00 | 233913 | -1.25% |
| 30 Nov 2021 | 147.55 | 148.45 | 151.80 | 146.00 | 258076 | 1.72% |
| 29 Nov 2021 | 145.05 | 151.60 | 152.60 | 141.40 | 371721 | -5.35% |
| 26 Nov 2021 | 153.25 | 160.00 | 160.10 | 151.25 | 331228 | -4.96% |
| 25 Nov 2021 | 161.25 | 159.30 | 162.90 | 159.05 | 154696 | 1.22% |
| 24 Nov 2021 | 159.30 | 159.40 | 163.90 | 158.55 | 293788 | 0.85% |
| 23 Nov 2021 | 157.95 | 153.05 | 162.00 | 152.50 | 339090 | 2.70% |
| 22 Nov 2021 | 153.80 | 158.20 | 158.60 | 151.15 | 402365 | -3.00% |
| 18 Nov 2021 | 158.55 | 159.05 | 165.00 | 157.05 | 522030 | -0.31% |
| 17 Nov 2021 | 159.05 | 164.30 | 165.40 | 158.05 | 406904 | -2.96% |
| 16 Nov 2021 | 163.90 | 169.25 | 172.45 | 162.05 | 714188 | -1.59% |
| 15 Nov 2021 | 166.55 | 171.60 | 178.00 | 165.15 | 770120 | -4.14% |
| 12 Nov 2021 | 173.75 | 181.55 | 184.85 | 171.20 | 732628 | -4.79% |
| 11 Nov 2021 | 182.50 | 192.40 | 192.40 | 180.45 | 1461123 | -5.44% |
| 10 Nov 2021 | 193.00 | 182.85 | 207.45 | 180.05 | 12105086 | 5.18% |
| 09 Nov 2021 | 183.50 | 158.75 | 183.50 | 155.30 | 7849854 | 19.97% |
| 08 Nov 2021 | 152.95 | 154.00 | 155.85 | 150.15 | 396577 | 0.30% |
| 04 Nov 2021 | 152.50 | 149.80 | 153.20 | 149.00 | 201750 | 2.69% |
| 03 Nov 2021 | 148.50 | 147.65 | 150.10 | 145.10 | 333559 | 2.10% |
| 02 Nov 2021 | 145.45 | 147.90 | 147.90 | 144.00 | 353889 | 0.80% |
| 01 Nov 2021 | 144.30 | 157.80 | 157.80 | 143.60 | 977144 | -9.13% |
| 29 Oct 2021 | 158.80 | 157.00 | 161.05 | 153.30 | 478104 | 1.18% |
| 28 Oct 2021 | 156.95 | 155.10 | 159.05 | 153.00 | 207010 | 1.32% |
| 27 Oct 2021 | 154.90 | 156.90 | 156.95 | 153.85 | 127872 | -0.51% |
| 26 Oct 2021 | 155.70 | 157.40 | 159.25 | 152.70 | 315447 | -0.48% |
| 25 Oct 2021 | 156.45 | 146.60 | 160.90 | 142.00 | 982686 | 4.68% |
| 22 Oct 2021 | 149.45 | 149.05 | 151.50 | 146.35 | 114803 | 0.78% |
| 21 Oct 2021 | 148.30 | 150.00 | 153.30 | 147.60 | 111705 | -1.03% |
| 20 Oct 2021 | 149.85 | 153.20 | 153.90 | 148.30 | 131930 | -1.22% |
| 19 Oct 2021 | 151.70 | 154.80 | 156.90 | 151.00 | 226080 | -1.49% |
| 18 Oct 2021 | 154.00 | 153.00 | 156.65 | 153.00 | 236792 | -0.81% |
| 14 Oct 2021 | 155.25 | 157.40 | 157.85 | 154.60 | 144921 | -0.58% |
| 13 Oct 2021 | 156.15 | 157.25 | 157.90 | 156.00 | 121980 | -0.32% |
| 12 Oct 2021 | 156.65 | 157.00 | 159.75 | 155.60 | 148300 | 0.29% |
| 11 Oct 2021 | 156.20 | 157.00 | 158.70 | 155.20 | 248297 | -0.51% |
| 08 Oct 2021 | 157.00 | 158.50 | 160.00 | 156.50 | 115215 | -0.19% |
| 07 Oct 2021 | 157.30 | 158.15 | 160.60 | 155.40 | 241769 | 0.29% |
| 06 Oct 2021 | 156.85 | 164.55 | 165.50 | 155.70 | 545252 | -3.95% |
| 05 Oct 2021 | 163.30 | 156.30 | 166.40 | 156.05 | 562095 | 4.31% |
| 04 Oct 2021 | 156.55 | 154.25 | 158.40 | 152.65 | 370370 | 1.46% |
| 01 Oct 2021 | 154.30 | 161.40 | 162.75 | 151.00 | 446138 | -3.77% |
| 30 Sep 2021 | 160.35 | 161.95 | 164.25 | 159.20 | 172126 | -0.47% |
| 29 Sep 2021 | 161.10 | 158.25 | 162.50 | 158.25 | 92564 | 1.35% |
| 28 Sep 2021 | 158.95 | 158.60 | 160.85 | 157.50 | 134625 | 0.00% |
| 27 Sep 2021 | 158.95 | 160.40 | 162.65 | 157.20 | 381822 | -0.56% |
| 24 Sep 2021 | 159.85 | 164.50 | 165.35 | 159.00 | 198379 | -2.71% |
| 23 Sep 2021 | 164.30 | 163.00 | 167.00 | 163.00 | 153112 | 1.29% |
| 22 Sep 2021 | 162.20 | 160.65 | 164.90 | 160.40 | 155571 | 1.47% |
| 21 Sep 2021 | 159.85 | 160.70 | 162.90 | 158.50 | 201192 | -1.42% |
| 20 Sep 2021 | 162.15 | 166.00 | 168.00 | 160.10 | 213150 | -3.68% |
| 17 Sep 2021 | 168.35 | 170.95 | 173.00 | 161.55 | 458918 | -1.09% |
| 16 Sep 2021 | 170.20 | 171.00 | 175.50 | 169.10 | 789365 | 0.12% |
| 15 Sep 2021 | 170.00 | 168.10 | 173.00 | 167.20 | 855522 | 1.43% |
| 14 Sep 2021 | 167.60 | 165.80 | 173.50 | 165.30 | 551029 | 2.16% |
| 13 Sep 2021 | 164.05 | 168.65 | 171.30 | 163.10 | 413842 | -2.55% |
| 09 Sep 2021 | 168.35 | 166.00 | 173.80 | 166.00 | 869183 | 0.12% |
| 08 Sep 2021 | 168.15 | 156.25 | 170.40 | 156.05 | 1266651 | 7.68% |
| 07 Sep 2021 | 156.15 | 162.30 | 164.00 | 155.10 | 421846 | -2.35% |
| 06 Sep 2021 | 159.90 | 164.35 | 166.00 | 158.50 | 514108 | -2.71% |
| 03 Sep 2021 | 164.35 | 159.95 | 170.00 | 158.50 | 3520860 | 8.88% |
| 02 Sep 2021 | 150.95 | 151.15 | 155.00 | 150.50 | 217266 | -0.66% |
| 01 Sep 2021 | 151.95 | 150.00 | 154.00 | 148.25 | 302604 | 3.02% |
| 31 Aug 2021 | 147.50 | 151.60 | 153.50 | 145.65 | 253434 | -2.16% |
| 30 Aug 2021 | 150.75 | 150.60 | 154.45 | 150.20 | 195877 | 0.90% |
| 27 Aug 2021 | 149.40 | 144.00 | 150.75 | 142.80 | 188950 | 2.79% |
| 26 Aug 2021 | 145.35 | 145.60 | 147.15 | 143.80 | 77469 | 0.21% |
| 25 Aug 2021 | 145.05 | 144.80 | 147.20 | 143.25 | 119850 | 1.50% |
| 24 Aug 2021 | 142.90 | 138.65 | 146.50 | 138.65 | 336219 | 3.07% |
| 23 Aug 2021 | 138.65 | 143.35 | 145.70 | 135.00 | 300600 | -2.77% |
| 20 Aug 2021 | 142.60 | 148.95 | 148.95 | 141.05 | 251524 | -3.78% |
| 18 Aug 2021 | 148.20 | 151.20 | 152.55 | 147.55 | 154982 | -1.82% |
| 17 Aug 2021 | 150.95 | 151.20 | 155.40 | 150.10 | 210625 | -0.17% |
| 16 Aug 2021 | 151.20 | 154.15 | 155.40 | 148.25 | 232348 | -1.91% |
| 13 Aug 2021 | 154.15 | 153.80 | 156.60 | 152.65 | 231441 | 1.28% |
| 12 Aug 2021 | 152.20 | 154.80 | 155.50 | 150.15 | 686243 | -0.16% |
| 11 Aug 2021 | 152.45 | 153.85 | 156.85 | 146.40 | 457989 | -2.34% |
| 10 Aug 2021 | 156.10 | 163.00 | 165.95 | 148.50 | 561563 | -3.97% |
| 09 Aug 2021 | 162.55 | 173.00 | 173.95 | 158.25 | 1142202 | -5.63% |
| 06 Aug 2021 | 172.25 | 173.30 | 175.95 | 170.65 | 207544 | -0.55% |
| 05 Aug 2021 | 173.20 | 175.85 | 175.85 | 171.50 | 237584 | -0.49% |
| 04 Aug 2021 | 174.05 | 174.65 | 182.20 | 173.25 | 716332 | -0.14% |
| 03 Aug 2021 | 174.30 | 174.40 | 177.95 | 173.95 | 368351 | 0.58% |
| 02 Aug 2021 | 173.30 | 169.90 | 176.90 | 169.00 | 659426 | 2.27% |
| 30 Jul 2021 | 169.45 | 163.10 | 171.20 | 163.10 | 287236 | 3.39% |
| 29 Jul 2021 | 163.90 | 165.00 | 169.80 | 163.00 | 163225 | -0.58% |
| 28 Jul 2021 | 164.85 | 169.75 | 171.30 | 160.60 | 295409 | -2.40% |
| 27 Jul 2021 | 168.90 | 165.00 | 171.40 | 164.05 | 444304 | 3.65% |
| 26 Jul 2021 | 162.95 | 161.00 | 165.90 | 160.25 | 197903 | 0.93% |
| 23 Jul 2021 | 161.45 | 165.30 | 165.70 | 160.90 | 192073 | -1.82% |
| 22 Jul 2021 | 164.45 | 167.00 | 168.50 | 163.05 | 189324 | -0.24% |
| 20 Jul 2021 | 164.85 | 167.50 | 170.15 | 164.15 | 197856 | -2.63% |
| 19 Jul 2021 | 169.30 | 165.55 | 171.00 | 165.55 | 214092 | 0.80% |
| 16 Jul 2021 | 167.95 | 170.00 | 170.75 | 167.55 | 133753 | -0.42% |
| 15 Jul 2021 | 168.65 | 169.45 | 171.70 | 167.00 | 238250 | 0.24% |
| 14 Jul 2021 | 168.25 | 169.20 | 173.75 | 167.05 | 479593 | -0.56% |
| 13 Jul 2021 | 169.20 | 170.55 | 172.20 | 166.00 | 278197 | 0.00% |
| 12 Jul 2021 | 169.20 | 168.90 | 172.40 | 168.00 | 317032 | 0.98% |
| 09 Jul 2021 | 167.55 | 166.55 | 169.50 | 165.55 | 284037 | 1.36% |
| 08 Jul 2021 | 165.30 | 172.20 | 174.80 | 161.40 | 755008 | -3.87% |
| 07 Jul 2021 | 171.95 | 173.70 | 176.15 | 170.05 | 412163 | -1.66% |
| 06 Jul 2021 | 174.85 | 181.60 | 181.60 | 174.00 | 546463 | -4.43% |
| 05 Jul 2021 | 182.95 | 184.50 | 189.80 | 182.00 | 816255 | -0.05% |
| 02 Jul 2021 | 183.05 | 174.90 | 184.75 | 173.40 | 992972 | 5.14% |
| 01 Jul 2021 | 174.10 | 172.40 | 176.35 | 171.05 | 262924 | 1.07% |
| 30 Jun 2021 | 172.25 | 172.50 | 174.55 | 171.50 | 153104 | 0.55% |
| 29 Jun 2021 | 171.30 | 177.45 | 178.80 | 170.15 | 425250 | -2.59% |
| 28 Jun 2021 | 175.85 | 178.15 | 181.65 | 174.30 | 423348 | -0.54% |
| 25 Jun 2021 | 176.80 | 178.00 | 182.00 | 176.00 | 237196 | -0.76% |
| 24 Jun 2021 | 178.15 | 180.00 | 186.50 | 177.40 | 814177 | -0.83% |
| 23 Jun 2021 | 179.65 | 175.25 | 184.40 | 172.65 | 1053507 | 1.84% |
| 22 Jun 2021 | 176.40 | 174.00 | 181.55 | 172.60 | 892621 | 2.02% |
| 21 Jun 2021 | 172.90 | 168.75 | 179.45 | 168.50 | 1173477 | -0.40% |
| 18 Jun 2021 | 173.60 | 175.80 | 175.80 | 163.00 | 2124555 | -0.29% |
| 17 Jun 2021 | 174.10 | 161.70 | 176.45 | 161.00 | 3426506 | 7.67% |
| 16 Jun 2021 | 161.70 | 157.70 | 165.35 | 154.00 | 1489113 | 6.17% |
| 15 Jun 2021 | 152.30 | 153.85 | 155.00 | 151.55 | 176693 | -0.36% |
| 14 Jun 2021 | 152.85 | 155.95 | 156.45 | 152.05 | 184805 | -1.26% |
| 11 Jun 2021 | 154.80 | 158.15 | 158.15 | 153.50 | 166497 | -1.34% |
| 10 Jun 2021 | 156.90 | 155.75 | 158.15 | 155.65 | 147146 | 1.55% |
| 09 Jun 2021 | 154.50 | 159.65 | 161.25 | 153.50 | 297163 | -2.46% |
| 08 Jun 2021 | 158.40 | 160.90 | 161.95 | 155.70 | 232281 | -1.34% |
| 07 Jun 2021 | 160.55 | 157.00 | 163.90 | 155.60 | 489151 | 2.07% |
| 04 Jun 2021 | 157.30 | 161.00 | 161.00 | 155.55 | 358345 | -0.66% |
| 03 Jun 2021 | 158.35 | 157.70 | 159.90 | 155.15 | 295490 | 0.48% |
| 02 Jun 2021 | 157.60 | 154.50 | 159.80 | 152.00 | 377553 | 2.11% |
| 01 Jun 2021 | 154.35 | 162.15 | 162.50 | 151.00 | 681760 | -4.72% |
| 31 May 2021 | 162.00 | 163.00 | 164.65 | 160.90 | 508571 | 0.31% |
| 28 May 2021 | 161.50 | 166.00 | 168.00 | 160.50 | 1544922 | 1.60% |
| 27 May 2021 | 158.95 | 163.00 | 166.00 | 157.65 | 863109 | -0.59% |
| 26 May 2021 | 159.90 | 153.90 | 163.00 | 152.50 | 982352 | 4.96% |
| 25 May 2021 | 152.35 | 160.00 | 160.25 | 152.00 | 736421 | -3.97% |
| 24 May 2021 | 158.65 | 154.50 | 161.45 | 154.40 | 1129397 | 3.49% |
| 21 May 2021 | 153.30 | 146.40 | 154.90 | 146.40 | 569016 | 5.25% |
| 20 May 2021 | 145.65 | 146.20 | 148.70 | 145.00 | 199516 | -1.29% |
| 19 May 2021 | 147.55 | 148.00 | 150.00 | 146.50 | 171200 | -0.77% |
| 18 May 2021 | 148.70 | 148.70 | 150.75 | 147.35 | 202685 | 0.78% |
| 17 May 2021 | 147.55 | 145.50 | 148.85 | 144.85 | 308179 | 2.32% |
| 14 May 2021 | 144.20 | 150.40 | 151.65 | 142.35 | 427686 | -3.51% |
| 12 May 2021 | 149.45 | 151.60 | 154.25 | 148.20 | 353822 | -1.06% |
| 11 May 2021 | 151.05 | 152.00 | 154.55 | 148.50 | 586378 | -2.80% |
| 10 May 2021 | 155.40 | 153.05 | 158.70 | 151.20 | 891352 | 1.97% |
| 07 May 2021 | 152.40 | 152.90 | 155.40 | 150.50 | 655514 | 0.30% |
| 06 May 2021 | 151.95 | 147.45 | 153.35 | 145.55 | 875022 | 3.90% |
| 05 May 2021 | 146.25 | 148.00 | 148.95 | 144.05 | 396034 | -0.41% |
| 04 May 2021 | 146.85 | 150.00 | 154.00 | 145.20 | 1386417 | -0.88% |
| 03 May 2021 | 148.15 | 138.20 | 149.60 | 137.05 | 1616515 | 7.16% |
| 30 Apr 2021 | 138.25 | 137.80 | 141.90 | 137.55 | 527575 | -1.74% |
| 29 Apr 2021 | 140.70 | 143.90 | 145.65 | 138.15 | 958307 | -1.54% |
| 28 Apr 2021 | 142.90 | 139.60 | 145.90 | 136.60 | 2746517 | 3.14% |
| 27 Apr 2021 | 138.55 | 131.70 | 143.95 | 131.65 | 4207774 | 6.09% |
| 26 Apr 2021 | 130.60 | 129.65 | 134.80 | 128.85 | 689540 | 1.40% |
| 23 Apr 2021 | 128.80 | 127.75 | 133.00 | 127.40 | 341801 | 0.66% |
| 22 Apr 2021 | 127.95 | 128.60 | 131.60 | 127.25 | 368106 | -0.58% |
| 20 Apr 2021 | 128.70 | 128.45 | 133.45 | 126.50 | 468954 | 1.42% |
| 19 Apr 2021 | 126.90 | 129.95 | 131.75 | 123.95 | 430537 | -4.98% |
| 16 Apr 2021 | 133.55 | 133.50 | 137.50 | 131.70 | 670987 | -0.07% |
| 15 Apr 2021 | 133.65 | 129.90 | 135.90 | 125.25 | 738273 | 2.97% |
| 13 Apr 2021 | 129.80 | 121.80 | 130.75 | 120.20 | 874245 | 8.35% |
| 12 Apr 2021 | 119.80 | 125.80 | 125.90 | 118.00 | 804360 | -7.42% |
| 09 Apr 2021 | 129.40 | 120.55 | 131.95 | 120.50 | 4043705 | 11.07% |
| 08 Apr 2021 | 116.50 | 119.40 | 120.20 | 116.20 | 334143 | -1.44% |
| 07 Apr 2021 | 118.20 | 112.00 | 120.35 | 111.00 | 507700 | 5.21% |
| 06 Apr 2021 | 112.35 | 111.50 | 113.65 | 110.50 | 92911 | 1.26% |
| 05 Apr 2021 | 110.95 | 112.20 | 112.70 | 110.05 | 116362 | -1.86% |
| 01 Apr 2021 | 113.05 | 112.05 | 116.95 | 112.05 | 188039 | 1.44% |
| 31 Mar 2021 | 111.45 | 112.40 | 113.55 | 110.65 | 234281 | -0.31% |
| 30 Mar 2021 | 111.80 | 113.55 | 114.10 | 110.95 | 146131 | -0.75% |
| 26 Mar 2021 | 112.65 | 111.15 | 114.35 | 111.15 | 157661 | 1.40% |
| 25 Mar 2021 | 111.10 | 114.70 | 114.70 | 109.50 | 164931 | -3.14% |
| 24 Mar 2021 | 114.70 | 114.15 | 117.50 | 112.90 | 249068 | -0.13% |
| 23 Mar 2021 | 114.85 | 115.75 | 117.10 | 112.75 | 181405 | -0.26% |
| 22 Mar 2021 | 115.15 | 115.30 | 117.50 | 112.60 | 172450 | -0.26% |
| 19 Mar 2021 | 115.45 | 110.00 | 117.10 | 106.00 | 547913 | 3.73% |
| 18 Mar 2021 | 111.30 | 116.80 | 118.00 | 109.20 | 281692 | -3.51% |
| 17 Mar 2021 | 115.35 | 119.40 | 120.45 | 114.30 | 316487 | -3.75% |
| 16 Mar 2021 | 119.85 | 121.90 | 121.95 | 119.05 | 155200 | -1.28% |
| 15 Mar 2021 | 121.40 | 123.00 | 123.20 | 119.55 | 362347 | -0.25% |
| 12 Mar 2021 | 121.70 | 123.00 | 125.80 | 120.60 | 786298 | -1.30% |
| 10 Mar 2021 | 123.30 | 123.75 | 124.80 | 122.50 | 640111 | 0.86% |
| 09 Mar 2021 | 122.25 | 123.60 | 124.80 | 121.05 | 1068761 | 0.95% |
| 08 Mar 2021 | 121.10 | 123.00 | 123.80 | 119.60 | 989368 | 2.11% |
| 05 Mar 2021 | 118.60 | 120.95 | 122.75 | 118.25 | 476761 | -0.59% |
| 04 Mar 2021 | 119.30 | 118.50 | 120.40 | 118.50 | 222489 | 0.17% |
| 03 Mar 2021 | 119.10 | 120.00 | 121.00 | 117.80 | 271044 | -0.63% |
| 02 Mar 2021 | 119.85 | 118.70 | 120.05 | 118.00 | 203642 | 1.74% |
| 01 Mar 2021 | 117.80 | 117.95 | 120.35 | 117.25 | 252272 | -0.04% |
| 26 Feb 2021 | 117.85 | 118.90 | 121.00 | 117.50 | 229890 | -1.79% |
| 25 Feb 2021 | 120.00 | 120.45 | 121.00 | 118.45 | 295919 | 0.93% |
| 24 Feb 2021 | 118.90 | 119.60 | 120.15 | 118.05 | 268052 | -0.13% |
| 23 Feb 2021 | 119.05 | 116.60 | 120.90 | 116.25 | 1076019 | 1.80% |
| 22 Feb 2021 | 116.95 | 119.30 | 120.75 | 115.60 | 147642 | -1.93% |
| 19 Feb 2021 | 119.25 | 121.10 | 121.10 | 118.55 | 235287 | -1.57% |
| 18 Feb 2021 | 121.15 | 122.00 | 123.90 | 120.40 | 290058 | -0.49% |
| 17 Feb 2021 | 121.75 | 122.95 | 122.95 | 121.10 | 209131 | -0.86% |
| 16 Feb 2021 | 122.80 | 121.95 | 123.50 | 120.55 | 394544 | 1.32% |
| 15 Feb 2021 | 121.20 | 122.50 | 123.90 | 120.10 | 446061 | 0.25% |
| 12 Feb 2021 | 120.90 | 122.60 | 125.80 | 119.40 | 670850 | -0.86% |
| 11 Feb 2021 | 121.95 | 125.00 | 125.00 | 120.25 | 971318 | -3.56% |
| 10 Feb 2021 | 126.45 | 125.50 | 127.90 | 124.00 | 429778 | 0.80% |
| 09 Feb 2021 | 125.45 | 123.55 | 130.00 | 123.00 | 751799 | 1.62% |
| 08 Feb 2021 | 123.45 | 125.45 | 127.00 | 123.00 | 304258 | -1.04% |
| 05 Feb 2021 | 124.75 | 127.50 | 128.15 | 124.20 | 276971 | -1.81% |
| 04 Feb 2021 | 127.05 | 124.10 | 128.60 | 123.90 | 674352 | 1.80% |
| 03 Feb 2021 | 124.80 | 122.90 | 126.70 | 121.05 | 530514 | 2.09% |
| 02 Feb 2021 | 122.25 | 123.00 | 124.95 | 121.50 | 283252 | -0.08% |
| 01 Feb 2021 | 122.35 | 119.80 | 123.40 | 119.00 | 277496 | 1.07% |
| 29 Jan 2021 | 121.05 | 121.30 | 123.50 | 120.15 | 253867 | -0.90% |
| 28 Jan 2021 | 122.15 | 118.00 | 123.80 | 117.05 | 310472 | 0.95% |
| 27 Jan 2021 | 121.00 | 120.55 | 124.75 | 120.40 | 407054 | -1.35% |
| 25 Jan 2021 | 122.65 | 123.95 | 125.75 | 119.60 | 432782 | -0.08% |
| 22 Jan 2021 | 122.75 | 123.80 | 125.20 | 122.35 | 234765 | -0.28% |
| 21 Jan 2021 | 123.10 | 125.50 | 127.40 | 122.50 | 466944 | -1.91% |
| 20 Jan 2021 | 125.50 | 125.00 | 128.15 | 124.70 | 614637 | 0.48% |
| 19 Jan 2021 | 124.90 | 125.00 | 127.60 | 124.50 | 241607 | 0.93% |
| 18 Jan 2021 | 123.75 | 130.00 | 130.00 | 122.70 | 236391 | -2.83% |
| 15 Jan 2021 | 127.35 | 125.25 | 130.60 | 124.40 | 903470 | 0.43% |
| 14 Jan 2021 | 126.80 | 125.50 | 128.15 | 125.00 | 261320 | 1.12% |
| 13 Jan 2021 | 125.40 | 127.25 | 130.50 | 124.20 | 528469 | -1.03% |
| 12 Jan 2021 | 126.70 | 129.25 | 130.10 | 126.25 | 380410 | -2.35% |
| 11 Jan 2021 | 129.75 | 135.95 | 135.95 | 129.25 | 593109 | -4.77% |
| 08 Jan 2021 | 136.25 | 130.55 | 141.40 | 129.25 | 3369470 | 5.21% |
| 07 Jan 2021 | 129.50 | 122.90 | 133.95 | 121.75 | 1702804 | 6.72% |
| 06 Jan 2021 | 121.35 | 123.15 | 124.75 | 120.05 | 262180 | -2.02% |
| 05 Jan 2021 | 123.85 | 123.50 | 125.10 | 122.70 | 230976 | -0.68% |
| 04 Jan 2021 | 124.70 | 123.50 | 126.50 | 123.35 | 501251 | 1.34% |
| 01 Jan 2021 | 123.05 | 119.00 | 125.45 | 119.00 | 358933 | 2.12% |
| 31 Dec 2020 | 120.50 | 121.90 | 123.90 | 120.05 | 304283 | 1.05% |
| 30 Dec 2020 | 119.25 | 123.30 | 123.35 | 118.25 | 326642 | -2.53% |
| 29 Dec 2020 | 122.35 | 125.90 | 125.90 | 121.55 | 355693 | -2.20% |
| 28 Dec 2020 | 125.10 | 122.50 | 125.90 | 122.20 | 531597 | 2.71% |
| 24 Dec 2020 | 121.80 | 122.00 | 125.00 | 119.75 | 1045425 | 0.33% |
| 23 Dec 2020 | 121.40 | 116.00 | 123.80 | 114.40 | 2738100 | 5.57% |
| 22 Dec 2020 | 115.00 | 109.50 | 116.45 | 106.70 | 916742 | 5.50% |
| 21 Dec 2020 | 109.00 | 115.95 | 117.55 | 107.50 | 978010 | -5.63% |
| 18 Dec 2020 | 115.50 | 112.25 | 118.20 | 108.00 | 1256298 | 2.62% |
| 17 Dec 2020 | 112.55 | 114.25 | 121.35 | 110.80 | 2262124 | -1.36% |
| 16 Dec 2020 | 114.10 | 117.55 | 121.00 | 112.80 | 1034510 | -1.64% |
| 15 Dec 2020 | 116.00 | 124.00 | 124.00 | 111.55 | 1183644 | -5.61% |
| 14 Dec 2020 | 122.90 | 126.95 | 128.70 | 122.10 | 320037 | -2.69% |
| 11 Dec 2020 | 126.30 | 127.40 | 130.65 | 124.45 | 285769 | 0.08% |
| 10 Dec 2020 | 126.20 | 128.50 | 128.90 | 123.20 | 452692 | -3.30% |
| 09 Dec 2020 | 130.50 | 131.40 | 134.35 | 130.00 | 352852 | 0.12% |
| 08 Dec 2020 | 130.35 | 136.45 | 137.00 | 129.30 | 494437 | -3.98% |
| 07 Dec 2020 | 135.75 | 137.50 | 140.70 | 135.00 | 462543 | -0.62% |
| 04 Dec 2020 | 136.60 | 138.90 | 141.00 | 135.10 | 729264 | 1.26% |
| 03 Dec 2020 | 134.90 | 136.90 | 138.10 | 134.00 | 397389 | -0.77% |
| 02 Dec 2020 | 135.95 | 139.40 | 140.75 | 132.95 | 601576 | -2.05% |
| 01 Dec 2020 | 138.80 | 130.25 | 141.60 | 130.25 | 1444256 | 6.48% |
| 27 Nov 2020 | 130.35 | 126.15 | 133.60 | 126.00 | 1072579 | 3.17% |
| 26 Nov 2020 | 126.35 | 121.90 | 130.50 | 121.65 | 875656 | 4.03% |
| 25 Nov 2020 | 121.45 | 125.10 | 125.10 | 120.15 | 388496 | -1.50% |
| 24 Nov 2020 | 123.30 | 124.50 | 126.75 | 122.85 | 433552 | -1.99% |
| 23 Nov 2020 | 125.80 | 123.25 | 128.60 | 120.35 | 927637 | 2.61% |
| 20 Nov 2020 | 122.60 | 127.05 | 129.00 | 121.65 | 659765 | -2.93% |
| 19 Nov 2020 | 126.30 | 129.10 | 133.25 | 125.15 | 758158 | -3.84% |
| 18 Nov 2020 | 131.35 | 131.00 | 134.90 | 126.55 | 1698759 | -0.11% |
| 17 Nov 2020 | 131.50 | 121.50 | 138.50 | 114.75 | 4756638 | 8.63% |
| 14 Nov 2020 | 121.05 | 119.40 | 123.75 | 118.10 | 1040544 | 3.46% |
| 13 Nov 2020 | 117.00 | 106.50 | 119.60 | 105.10 | 5048891 | 11.06% |
| 12 Nov 2020 | 105.35 | 98.20 | 108.75 | 96.15 | 6373203 | 14.08% |
| 11 Nov 2020 | 92.35 | 92.55 | 93.25 | 90.80 | 439857 | -0.38% |
| 10 Nov 2020 | 92.70 | 95.00 | 96.30 | 91.75 | 2095281 | -1.23% |
| 09 Nov 2020 | 93.85 | 88.25 | 94.50 | 88.25 | 815881 | 5.81% |
| 06 Nov 2020 | 88.70 | 90.25 | 90.25 | 88.10 | 215742 | -1.06% |
| 05 Nov 2020 | 89.65 | 84.50 | 90.35 | 84.25 | 949541 | 7.43% |
| 04 Nov 2020 | 83.45 | 83.95 | 84.90 | 83.00 | 146267 | -0.30% |
| 03 Nov 2020 | 83.70 | 84.40 | 84.90 | 83.05 | 155159 | 0.00% |
| 02 Nov 2020 | 83.70 | 85.60 | 86.55 | 83.15 | 174671 | -1.82% |
| 30 Oct 2020 | 85.25 | 87.60 | 88.45 | 84.60 | 168383 | -2.68% |
| 29 Oct 2020 | 87.60 | 85.00 | 88.00 | 84.10 | 280262 | 3.06% |
| 28 Oct 2020 | 85.00 | 86.50 | 87.30 | 84.40 | 250010 | -2.02% |
| 27 Oct 2020 | 86.75 | 88.50 | 88.50 | 86.20 | 254041 | -1.98% |
| 26 Oct 2020 | 88.50 | 89.40 | 89.40 | 86.00 | 395829 | -0.45% |
| 23 Oct 2020 | 88.90 | 90.85 | 90.85 | 88.45 | 209717 | -2.04% |
| 22 Oct 2020 | 90.75 | 86.85 | 91.50 | 86.00 | 837008 | 4.61% |
| 21 Oct 2020 | 86.75 | 85.95 | 87.50 | 84.50 | 317885 | 1.23% |
| 20 Oct 2020 | 85.70 | 85.60 | 87.30 | 85.15 | 185563 | 0.47% |
| 19 Oct 2020 | 85.30 | 87.70 | 88.35 | 84.80 | 290090 | -2.18% |
| 16 Oct 2020 | 87.20 | 85.75 | 87.70 | 84.25 | 223963 | 1.69% |
| 15 Oct 2020 | 85.75 | 88.00 | 90.20 | 85.25 | 408747 | -2.06% |
| 14 Oct 2020 | 87.55 | 88.75 | 89.30 | 86.60 | 380776 | -2.07% |
| 13 Oct 2020 | 89.40 | 93.10 | 94.50 | 89.00 | 588859 | -4.64% |
| 12 Oct 2020 | 93.75 | 93.70 | 96.00 | 91.25 | 1197748 | 1.13% |
| 09 Oct 2020 | 92.70 | 88.00 | 95.95 | 86.60 | 4287514 | 8.42% |
| 08 Oct 2020 | 85.50 | 82.50 | 86.80 | 82.20 | 1326452 | 3.76% |
| 07 Oct 2020 | 82.40 | 84.00 | 84.00 | 82.15 | 111103 | -1.67% |
| 06 Oct 2020 | 83.80 | 83.50 | 84.40 | 83.40 | 134833 | 0.48% |
| 05 Oct 2020 | 83.40 | 83.50 | 84.45 | 82.85 | 199218 | 1.15% |
| 01 Oct 2020 | 82.45 | 84.10 | 84.45 | 82.05 | 196893 | -1.14% |
| 30 Sep 2020 | 83.40 | 84.10 | 85.20 | 83.00 | 187808 | -0.77% |
| 29 Sep 2020 | 84.05 | 84.80 | 85.45 | 82.90 | 537665 | 0.60% |
| 28 Sep 2020 | 83.55 | 82.45 | 84.20 | 80.55 | 332191 | 3.21% |
| 25 Sep 2020 | 80.95 | 79.00 | 82.00 | 78.60 | 269551 | 3.32% |
| 24 Sep 2020 | 78.35 | 79.90 | 80.50 | 78.00 | 275305 | -2.67% |
| 23 Sep 2020 | 80.50 | 79.20 | 82.00 | 76.25 | 460340 | 2.68% |
| 22 Sep 2020 | 78.40 | 81.70 | 82.00 | 76.00 | 685812 | -3.86% |
| 21 Sep 2020 | 81.55 | 87.45 | 88.00 | 81.05 | 527327 | -5.45% |
| 18 Sep 2020 | 86.25 | 85.35 | 87.00 | 84.75 | 695836 | 1.35% |
| 17 Sep 2020 | 85.10 | 84.00 | 87.50 | 83.70 | 1035420 | 0.12% |
| 16 Sep 2020 | 85.00 | 85.10 | 85.50 | 83.35 | 485460 | -0.06% |
| 15 Sep 2020 | 85.05 | 85.75 | 85.75 | 83.80 | 341071 | -0.82% |
| 14 Sep 2020 | 85.75 | 80.10 | 86.50 | 79.50 | 1291065 | 7.93% |
| 11 Sep 2020 | 79.45 | 80.70 | 80.90 | 79.00 | 269939 | -1.43% |
| 10 Sep 2020 | 80.60 | 80.30 | 82.00 | 79.95 | 576461 | 0.56% |
| 09 Sep 2020 | 80.15 | 78.50 | 80.95 | 76.55 | 626122 | 1.33% |
| 08 Sep 2020 | 79.10 | 80.50 | 81.55 | 78.80 | 162568 | -1.74% |
| 07 Sep 2020 | 80.50 | 81.95 | 83.60 | 79.50 | 749382 | -1.35% |
| 04 Sep 2020 | 81.60 | 78.50 | 82.60 | 78.45 | 707538 | 0.74% |
| 03 Sep 2020 | 81.00 | 81.00 | 82.75 | 80.05 | 258313 | -0.61% |
| 02 Sep 2020 | 81.50 | 80.20 | 83.25 | 79.75 | 190772 | 1.68% |
| 01 Sep 2020 | 80.15 | 79.25 | 81.00 | 78.10 | 358668 | 1.14% |
| 31 Aug 2020 | 79.25 | 85.00 | 86.50 | 78.30 | 965432 | -6.49% |
| 28 Aug 2020 | 84.75 | 87.10 | 87.85 | 84.25 | 714691 | -2.19% |
| 27 Aug 2020 | 86.65 | 89.95 | 90.80 | 86.50 | 1108942 | -2.31% |
| 26 Aug 2020 | 88.70 | 85.20 | 89.40 | 84.45 | 1420251 | 3.86% |
| 25 Aug 2020 | 85.40 | 85.35 | 89.00 | 83.30 | 1686992 | 0.41% |
| 24 Aug 2020 | 85.05 | 86.00 | 86.50 | 84.00 | 665097 | 0.18% |
| 21 Aug 2020 | 84.90 | 85.65 | 88.40 | 84.00 | 2327284 | 0.24% |
| 20 Aug 2020 | 84.70 | 82.00 | 85.90 | 81.40 | 3207949 | 4.83% |
| 19 Aug 2020 | 80.80 | 79.70 | 81.90 | 78.60 | 1266830 | 2.34% |
| 18 Aug 2020 | 78.95 | 77.40 | 80.35 | 77.10 | 1170223 | 2.80% |
| 17 Aug 2020 | 76.80 | 77.70 | 79.35 | 76.35 | 772730 | 0.00% |
| 14 Aug 2020 | 76.80 | 82.00 | 82.00 | 76.05 | 1097286 | -5.19% |
| 13 Aug 2020 | 81.00 | 82.70 | 82.90 | 79.60 | 1796346 | 2.27% |
| 12 Aug 2020 | 79.20 | 79.80 | 81.45 | 78.55 | 1711855 | 2.13% |
| 11 Aug 2020 | 77.55 | 79.50 | 80.65 | 77.15 | 856520 | -1.96% |
| 10 Aug 2020 | 79.10 | 80.05 | 82.40 | 78.60 | 1628370 | -0.69% |
| 07 Aug 2020 | 79.65 | 81.85 | 82.75 | 79.05 | 1779742 | -2.69% |
| 06 Aug 2020 | 81.85 | 74.50 | 83.60 | 74.20 | 6128793 | 10.24% |
| 05 Aug 2020 | 74.25 | 73.10 | 75.70 | 73.00 | 1017531 | 2.70% |
| 04 Aug 2020 | 72.30 | 73.00 | 74.35 | 72.05 | 754068 | -0.62% |
| 03 Aug 2020 | 72.75 | 71.05 | 73.60 | 71.05 | 583486 | 1.61% |
| 31 Jul 2020 | 71.60 | 73.35 | 73.50 | 71.20 | 508443 | -1.85% |
| 30 Jul 2020 | 72.95 | 73.80 | 76.00 | 72.50 | 906837 | -0.88% |
| 29 Jul 2020 | 73.60 | 74.85 | 75.80 | 72.90 | 879378 | -0.74% |
| 28 Jul 2020 | 74.15 | 73.50 | 75.40 | 72.25 | 656833 | 1.44% |
| 27 Jul 2020 | 73.10 | 77.00 | 77.30 | 72.25 | 761796 | -4.76% |
| 24 Jul 2020 | 76.75 | 78.00 | 79.35 | 76.00 | 1241340 | -2.85% |
| 23 Jul 2020 | 79.00 | 75.10 | 79.80 | 74.10 | 2663692 | 5.19% |
| 22 Jul 2020 | 75.10 | 76.70 | 77.20 | 73.40 | 1234938 | -1.83% |
| 21 Jul 2020 | 76.50 | 76.40 | 80.70 | 75.10 | 7796810 | 1.59% |
| 20 Jul 2020 | 75.30 | 70.50 | 78.35 | 69.25 | 7582444 | 6.73% |
| 17 Jul 2020 | 70.55 | 68.75 | 71.70 | 67.80 | 4229184 | 2.99% |
| 16 Jul 2020 | 68.50 | 71.35 | 71.85 | 67.75 | 712039 | -3.93% |
| 15 Jul 2020 | 71.30 | 71.50 | 73.70 | 70.15 | 2393957 | 0.99% |
| 14 Jul 2020 | 70.60 | 67.05 | 71.70 | 66.75 | 1418199 | 4.28% |
| 13 Jul 2020 | 67.70 | 68.65 | 69.35 | 66.60 | 1188440 | -1.53% |
| 10 Jul 2020 | 68.75 | 69.20 | 69.80 | 67.05 | 1695596 | -1.36% |
| 09 Jul 2020 | 69.70 | 70.65 | 71.25 | 69.20 | 539467 | -0.78% |
| 08 Jul 2020 | 70.25 | 73.00 | 73.10 | 69.55 | 2146392 | -0.07% |
| 07 Jul 2020 | 70.30 | 68.40 | 72.85 | 67.70 | 3579400 | 5.79% |
| 06 Jul 2020 | 66.45 | 67.95 | 68.40 | 66.10 | 670797 | -1.85% |
| 03 Jul 2020 | 67.70 | 68.30 | 69.55 | 66.50 | 805837 | -0.44% |
| 02 Jul 2020 | 68.00 | 66.30 | 68.75 | 65.85 | 1176900 | 3.11% |
| 01 Jul 2020 | 65.95 | 63.80 | 66.70 | 62.55 | 910162 | 4.19% |
| 30 Jun 2020 | 63.30 | 65.10 | 66.50 | 62.80 | 913828 | -1.86% |
| 29 Jun 2020 | 64.50 | 67.60 | 67.95 | 64.00 | 1301707 | -5.01% |
| 26 Jun 2020 | 67.90 | 68.45 | 69.70 | 67.50 | 901305 | -0.07% |
| 25 Jun 2020 | 67.95 | 68.10 | 69.50 | 67.50 | 608003 | -0.95% |
| 24 Jun 2020 | 68.60 | 71.00 | 71.70 | 68.45 | 912942 | -3.04% |
| 23 Jun 2020 | 70.75 | 70.10 | 71.50 | 69.20 | 1033938 | 1.43% |
| 22 Jun 2020 | 69.75 | 71.30 | 71.85 | 69.20 | 854603 | -1.55% |
| 19 Jun 2020 | 70.85 | 72.50 | 73.00 | 70.35 | 932206 | -0.49% |
| 18 Jun 2020 | 71.20 | 69.95 | 72.50 | 69.70 | 898083 | 2.45% |
| 17 Jun 2020 | 69.50 | 70.75 | 71.70 | 69.05 | 1174724 | -1.77% |
| 16 Jun 2020 | 70.75 | 75.00 | 75.00 | 69.25 | 1979579 | -1.32% |
| 15 Jun 2020 | 71.70 | 71.00 | 73.85 | 69.50 | 1291968 | 0.21% |
| 12 Jun 2020 | 71.55 | 67.55 | 72.00 | 66.10 | 2376384 | 1.56% |
| 11 Jun 2020 | 70.45 | 74.35 | 74.45 | 69.25 | 1829648 | -4.41% |
| 10 Jun 2020 | 73.70 | 65.75 | 76.20 | 65.75 | 10227040 | 12.35% |
| 09 Jun 2020 | 65.60 | 70.50 | 70.50 | 65.10 | 1607348 | -4.79% |
| 08 Jun 2020 | 68.90 | 72.50 | 73.50 | 68.40 | 3995827 | -2.41% |
| 05 Jun 2020 | 70.60 | 68.00 | 71.50 | 67.10 | 7096747 | 7.79% |
| 04 Jun 2020 | 65.50 | 64.50 | 67.40 | 63.10 | 5915948 | 3.64% |
| 03 Jun 2020 | 63.20 | 60.45 | 65.00 | 60.10 | 14202470 | 6.94% |
| 02 Jun 2020 | 59.10 | 61.00 | 61.60 | 56.10 | 1626888 | -0.25% |
| 01 Jun 2020 | 59.25 | 56.85 | 60.00 | 56.00 | 3065748 | 7.73% |
| 29 May 2020 | 55.00 | 52.80 | 56.30 | 52.10 | 2392800 | 7.42% |
| 28 May 2020 | 51.20 | 53.00 | 53.35 | 51.05 | 419496 | -3.12% |
| 27 May 2020 | 52.85 | 51.25 | 55.25 | 50.50 | 811046 | 2.13% |
| 26 May 2020 | 51.75 | 50.80 | 52.00 | 50.30 | 252154 | 2.88% |
| 22 May 2020 | 50.30 | 50.75 | 51.00 | 49.40 | 143622 | -0.89% |
| 21 May 2020 | 50.75 | 50.00 | 52.40 | 49.75 | 249454 | 2.01% |
| 20 May 2020 | 49.75 | 50.65 | 51.00 | 48.50 | 217549 | -1.78% |
| 19 May 2020 | 50.65 | 50.90 | 52.05 | 49.35 | 271985 | 0.40% |
| 18 May 2020 | 50.45 | 52.80 | 53.00 | 48.25 | 377840 | -4.54% |
| 15 May 2020 | 52.85 | 52.35 | 53.50 | 50.65 | 482549 | 1.83% |
| 14 May 2020 | 51.90 | 50.15 | 53.80 | 50.00 | 880291 | 1.27% |
| 13 May 2020 | 51.25 | 51.35 | 55.70 | 49.00 | 1541071 | 4.81% |
| 12 May 2020 | 48.90 | 51.00 | 51.10 | 47.50 | 567428 | -4.68% |
| 11 May 2020 | 51.30 | 54.35 | 54.45 | 51.00 | 360151 | -4.20% |
| 08 May 2020 | 53.55 | 55.10 | 55.90 | 53.35 | 375178 | -3.08% |
| 07 May 2020 | 55.25 | 56.40 | 56.40 | 54.75 | 274581 | -2.81% |
| 06 May 2020 | 56.85 | 58.30 | 59.80 | 56.20 | 328255 | -4.45% |
| 05 May 2020 | 59.50 | 62.70 | 63.45 | 59.05 | 346776 | -3.95% |
| 04 May 2020 | 61.95 | 63.90 | 63.90 | 61.20 | 328669 | -5.13% |
| 30 Apr 2020 | 65.30 | 66.00 | 68.40 | 65.00 | 1099602 | 0.08% |
| 29 Apr 2020 | 65.25 | 67.05 | 67.30 | 65.00 | 414323 | -2.17% |
| 28 Apr 2020 | 66.70 | 70.40 | 71.90 | 66.05 | 2536170 | 0.83% |
| 27 Apr 2020 | 66.15 | 68.50 | 71.00 | 65.75 | 325059 | -3.36% |
| 24 Apr 2020 | 68.45 | 71.90 | 71.90 | 67.75 | 434330 | -5.91% |
| 23 Apr 2020 | 72.75 | 76.70 | 77.25 | 71.95 | 646615 | -3.83% |
| 22 Apr 2020 | 75.65 | 84.30 | 88.70 | 74.80 | 3485759 | -13.00% |
| 21 Apr 2020 | 86.95 | 75.50 | 90.60 | 73.30 | 1625528 | 15.17% |
| 20 Apr 2020 | 75.50 | 78.00 | 78.65 | 75.05 | 34894 | -2.83% |
| 17 Apr 2020 | 77.70 | 77.60 | 78.90 | 76.10 | 36767 | 1.50% |
| 16 Apr 2020 | 76.55 | 76.15 | 79.85 | 74.05 | 26990 | -0.58% |
| 15 Apr 2020 | 77.00 | 77.55 | 81.00 | 75.95 | 36054 | 1.65% |
| 13 Apr 2020 | 75.75 | 79.85 | 79.85 | 73.10 | 21686 | -5.13% |
| 09 Apr 2020 | 79.85 | 77.00 | 82.10 | 76.00 | 31341 | 5.97% |
| 08 Apr 2020 | 75.35 | 74.10 | 77.50 | 72.60 | 17451 | 0.53% |
| 07 Apr 2020 | 74.95 | 73.00 | 76.60 | 72.70 | 12213 | 3.45% |
| 03 Apr 2020 | 72.45 | 73.00 | 75.60 | 71.55 | 10613 | -1.76% |
| 01 Apr 2020 | 73.75 | 76.55 | 76.90 | 72.50 | 13112 | -3.09% |
| 31 Mar 2020 | 76.10 | 77.30 | 80.15 | 74.05 | 283710 | 1.13% |
| 30 Mar 2020 | 75.25 | 70.30 | 79.30 | 65.10 | 264401 | 5.69% |
| 27 Mar 2020 | 71.20 | 70.00 | 72.70 | 69.15 | 70238 | 1.93% |
| 26 Mar 2020 | 69.85 | 72.00 | 74.50 | 68.00 | 36443 | -1.55% |
| 25 Mar 2020 | 70.95 | 69.50 | 71.90 | 62.55 | 119493 | 5.50% |
| 24 Mar 2020 | 67.25 | 70.15 | 74.85 | 65.00 | 22172 | -4.13% |
| 23 Mar 2020 | 70.15 | 81.00 | 83.45 | 69.20 | 147612 | -14.45% |
| 20 Mar 2020 | 82.00 | 83.85 | 90.00 | 69.00 | 198163 | 4.33% |
| 19 Mar 2020 | 78.60 | 77.00 | 82.05 | 68.20 | 220766 | -0.32% |
| 18 Mar 2020 | 78.85 | 86.00 | 86.00 | 75.35 | 58995 | -4.48% |
| 17 Mar 2020 | 82.55 | 90.00 | 90.00 | 81.10 | 64792 | -8.48% |
| 16 Mar 2020 | 90.20 | 86.60 | 94.00 | 83.00 | 45116 | 2.91% |
| 13 Mar 2020 | 87.65 | 75.60 | 89.80 | 75.00 | 46306 | 4.53% |
| 12 Mar 2020 | 83.85 | 89.00 | 89.00 | 81.60 | 18311 | -8.11% |
| 11 Mar 2020 | 91.25 | 90.60 | 92.00 | 89.15 | 18282 | 0.44% |
| 09 Mar 2020 | 90.85 | 91.00 | 93.60 | 87.10 | 56204 | -2.99% |
| 06 Mar 2020 | 93.65 | 92.70 | 95.00 | 85.55 | 17492 | 0.38% |
| 05 Mar 2020 | 93.30 | 95.10 | 96.95 | 92.95 | 22811 | -1.69% |
| 04 Mar 2020 | 94.90 | 100.80 | 100.80 | 94.00 | 24777 | -4.53% |
| 03 Mar 2020 | 99.40 | 102.40 | 103.40 | 99.00 | 34722 | -1.44% |
| 02 Mar 2020 | 100.85 | 101.05 | 105.70 | 100.10 | 17324 | 0.65% |
| 28 Feb 2020 | 100.20 | 106.70 | 107.00 | 99.00 | 30977 | -6.79% |
| 27 Feb 2020 | 107.50 | 109.35 | 110.00 | 104.65 | 135592 | -1.69% |
| 26 Feb 2020 | 109.35 | 109.75 | 112.00 | 109.00 | 21649 | -1.04% |
| 25 Feb 2020 | 110.50 | 114.00 | 114.55 | 110.30 | 16900 | -0.99% |
| 24 Feb 2020 | 111.60 | 111.40 | 118.00 | 110.00 | 130270 | -2.62% |
| 20 Feb 2020 | 114.60 | 110.20 | 116.60 | 110.20 | 40870 | 3.34% |
| 19 Feb 2020 | 110.90 | 112.75 | 114.80 | 109.60 | 105245 | 0.32% |
| 18 Feb 2020 | 110.55 | 116.00 | 116.05 | 109.65 | 41248 | -5.27% |
| 17 Feb 2020 | 116.70 | 120.30 | 121.85 | 115.65 | 15727 | -2.99% |
| 14 Feb 2020 | 120.30 | 118.95 | 121.00 | 118.10 | 38838 | 0.67% |
| 13 Feb 2020 | 119.50 | 117.00 | 121.90 | 117.00 | 41526 | 0.21% |
| 12 Feb 2020 | 119.25 | 122.95 | 123.00 | 118.40 | 51303 | -1.73% |
| 11 Feb 2020 | 121.35 | 120.00 | 124.20 | 119.00 | 97177 | 1.29% |
| 10 Feb 2020 | 119.80 | 112.00 | 123.70 | 110.00 | 246756 | 6.82% |
| 07 Feb 2020 | 112.15 | 112.80 | 112.80 | 109.80 | 13217 | 1.08% |
| 06 Feb 2020 | 110.95 | 110.90 | 112.75 | 110.05 | 17057 | 0.23% |
| 05 Feb 2020 | 110.70 | 109.60 | 114.15 | 109.45 | 107057 | 1.00% |
| 04 Feb 2020 | 109.60 | 110.05 | 111.20 | 109.00 | 11746 | 0.41% |
| 03 Feb 2020 | 109.15 | 110.75 | 110.80 | 106.80 | 17626 | -2.28% |
| 01 Feb 2020 | 111.70 | 113.90 | 115.00 | 110.00 | 17831 | -0.31% |
| 31 Jan 2020 | 112.05 | 113.75 | 114.10 | 111.00 | 13005 | -0.66% |
| 30 Jan 2020 | 112.80 | 111.55 | 115.00 | 111.55 | 21334 | -0.27% |
| 29 Jan 2020 | 113.10 | 111.60 | 115.50 | 111.60 | 78177 | 1.53% |
| 28 Jan 2020 | 111.40 | 113.30 | 113.95 | 110.00 | 26684 | -1.24% |
| 27 Jan 2020 | 112.80 | 114.05 | 115.90 | 112.35 | 19364 | -1.10% |
| 24 Jan 2020 | 114.05 | 116.60 | 116.60 | 113.70 | 14837 | -0.96% |
| 23 Jan 2020 | 115.15 | 114.05 | 116.90 | 112.00 | 19224 | 1.81% |
| 22 Jan 2020 | 113.10 | 115.65 | 116.00 | 112.50 | 22568 | -1.22% |
| 21 Jan 2020 | 114.50 | 116.50 | 116.65 | 113.00 | 17018 | -1.29% |
| 20 Jan 2020 | 116.00 | 119.85 | 119.95 | 115.75 | 25180 | -2.15% |
| 17 Jan 2020 | 118.55 | 119.95 | 121.50 | 118.00 | 120933 | -0.08% |
| 16 Jan 2020 | 118.65 | 119.90 | 122.70 | 117.85 | 49286 | -1.13% |
| 15 Jan 2020 | 120.00 | 118.95 | 122.60 | 117.20 | 56087 | 1.31% |
| 14 Jan 2020 | 118.45 | 115.00 | 121.50 | 114.50 | 97081 | 3.81% |
| 13 Jan 2020 | 114.10 | 114.50 | 115.80 | 113.55 | 42005 | -0.57% |
| 10 Jan 2020 | 114.75 | 114.05 | 120.85 | 113.50 | 91229 | 1.41% |
| 09 Jan 2020 | 113.15 | 112.20 | 116.90 | 111.60 | 45304 | 1.94% |
| 08 Jan 2020 | 111.00 | 110.00 | 114.00 | 109.90 | 330622 | -0.36% |
| 07 Jan 2020 | 111.40 | 115.85 | 116.45 | 110.00 | 27352 | -1.15% |
| 06 Jan 2020 | 112.70 | 119.00 | 119.00 | 112.10 | 45690 | -5.09% |
| 03 Jan 2020 | 118.75 | 120.00 | 122.50 | 117.00 | 75659 | -0.50% |
| 02 Jan 2020 | 119.35 | 111.60 | 122.60 | 111.00 | 174588 | 7.28% |
| 01 Jan 2020 | 111.25 | 111.45 | 112.50 | 110.20 | 9321 | 0.86% |
| 31 Dec 2019 | 110.30 | 110.55 | 113.00 | 109.20 | 35841 | -0.72% |
| 30 Dec 2019 | 111.10 | 111.40 | 115.45 | 109.80 | 42389 | 0.32% |
| 27 Dec 2019 | 110.75 | 109.30 | 115.55 | 108.10 | 65576 | 1.89% |
| 26 Dec 2019 | 108.70 | 107.30 | 109.45 | 106.50 | 20997 | 0.46% |
| 24 Dec 2019 | 108.20 | 106.45 | 109.90 | 106.25 | 26954 | 1.69% |
| 23 Dec 2019 | 106.40 | 108.00 | 108.15 | 105.50 | 40452 | -0.70% |
| 20 Dec 2019 | 107.15 | 110.15 | 112.00 | 106.50 | 32835 | -2.06% |
| 19 Dec 2019 | 109.40 | 113.85 | 113.90 | 109.00 | 27588 | -2.97% |
| 18 Dec 2019 | 112.75 | 105.75 | 115.80 | 105.00 | 230950 | 7.08% |
| 17 Dec 2019 | 105.30 | 104.50 | 106.75 | 103.60 | 15505 | 1.40% |
| 16 Dec 2019 | 103.85 | 107.15 | 109.00 | 103.10 | 18282 | -3.08% |
| 13 Dec 2019 | 107.15 | 104.85 | 108.20 | 103.95 | 20884 | 3.03% |
| 12 Dec 2019 | 104.00 | 105.05 | 105.15 | 103.35 | 22303 | 0.19% |
| 11 Dec 2019 | 103.80 | 103.35 | 105.60 | 102.75 | 200715 | 0.39% |
| 10 Dec 2019 | 103.40 | 104.55 | 105.60 | 103.00 | 13851 | -1.15% |
| 09 Dec 2019 | 104.60 | 103.40 | 105.40 | 103.15 | 9354 | 1.16% |
| 06 Dec 2019 | 103.40 | 105.75 | 106.00 | 102.95 | 132207 | -1.76% |
| 05 Dec 2019 | 105.25 | 107.45 | 109.20 | 105.00 | 70428 | -1.77% |
| 04 Dec 2019 | 107.15 | 110.00 | 110.10 | 106.80 | 45570 | -2.41% |
| 03 Dec 2019 | 109.80 | 111.00 | 114.35 | 109.05 | 83138 | -1.08% |
| 02 Dec 2019 | 111.00 | 112.10 | 113.60 | 111.00 | 81092 | -0.54% |
| 29 Nov 2019 | 111.60 | 111.50 | 113.35 | 111.25 | 26140 | -0.18% |
| 28 Nov 2019 | 111.80 | 112.00 | 113.50 | 111.50 | 108615 | -0.40% |
| 27 Nov 2019 | 112.25 | 112.70 | 113.05 | 112.00 | 24932 | 0.00% |
| 26 Nov 2019 | 112.25 | 113.50 | 114.90 | 112.05 | 30624 | -1.10% |
