Shoppers Stop Ltd
NSE :SHOPERSTOP BSE :532638 Sector : RetailBuy, Sell or Hold SHOPERSTOP ?
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
SHOPERSTOP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 603.70 | 606.90 | 615.35 | 600.20 | 29783 | 0.34% |
| 21 Nov 2024 | 601.65 | 625.00 | 626.95 | 599.00 | 23535 | -3.22% |
| 19 Nov 2024 | 621.65 | 607.00 | 628.45 | 607.00 | 15366 | 1.75% |
| 18 Nov 2024 | 610.95 | 623.00 | 636.40 | 606.00 | 43142 | -2.30% |
| 14 Nov 2024 | 625.35 | 633.15 | 633.15 | 610.00 | 34733 | -0.06% |
| 13 Nov 2024 | 625.70 | 634.90 | 634.90 | 604.95 | 28076 | -0.56% |
| 12 Nov 2024 | 629.20 | 646.95 | 647.95 | 617.95 | 74340 | -2.50% |
| 11 Nov 2024 | 645.35 | 635.75 | 657.90 | 629.35 | 34250 | 1.51% |
| 08 Nov 2024 | 635.75 | 645.20 | 656.70 | 631.05 | 137326 | -2.73% |
| 07 Nov 2024 | 653.60 | 667.00 | 672.15 | 652.05 | 58078 | -0.55% |
| 06 Nov 2024 | 657.20 | 659.95 | 665.95 | 646.35 | 164557 | -0.42% |
| 05 Nov 2024 | 659.95 | 665.10 | 682.00 | 654.20 | 61760 | 0.22% |
| 04 Nov 2024 | 658.50 | 675.00 | 739.40 | 651.20 | 337040 | -3.47% |
| 01 Nov 2024 | 682.15 | 680.10 | 688.40 | 672.55 | 5819 | 1.40% |
| 31 Oct 2024 | 672.75 | 669.70 | 685.55 | 667.45 | 18384 | 0.46% |
| 30 Oct 2024 | 669.70 | 679.05 | 691.45 | 666.25 | 20513 | -0.39% |
| 29 Oct 2024 | 672.35 | 690.00 | 690.00 | 664.55 | 12006 | -1.57% |
| 28 Oct 2024 | 683.10 | 670.95 | 690.45 | 653.05 | 37639 | 3.49% |
| 25 Oct 2024 | 660.05 | 688.30 | 691.65 | 643.40 | 80008 | -4.40% |
| 24 Oct 2024 | 690.45 | 715.25 | 715.25 | 682.00 | 63459 | -2.02% |
| 23 Oct 2024 | 704.70 | 666.05 | 745.30 | 663.10 | 155004 | -1.67% |
| 22 Oct 2024 | 716.70 | 730.40 | 736.00 | 688.95 | 53202 | -1.88% |
| 21 Oct 2024 | 730.40 | 738.95 | 744.25 | 717.00 | 26845 | -1.46% |
| 18 Oct 2024 | 741.25 | 742.05 | 759.80 | 731.00 | 30761 | -0.88% |
| 17 Oct 2024 | 747.85 | 753.45 | 762.95 | 742.25 | 22607 | -1.18% |
| 16 Oct 2024 | 756.75 | 761.85 | 767.40 | 752.30 | 21397 | -0.67% |
| 15 Oct 2024 | 761.85 | 766.00 | 776.00 | 759.90 | 24568 | -0.42% |
| 14 Oct 2024 | 765.10 | 772.75 | 795.70 | 756.05 | 26036 | -0.99% |
| 11 Oct 2024 | 772.75 | 779.25 | 785.00 | 766.95 | 15483 | -0.11% |
| 10 Oct 2024 | 773.60 | 775.00 | 783.00 | 751.85 | 17327 | 0.52% |
| 09 Oct 2024 | 769.60 | 781.30 | 792.80 | 765.10 | 28613 | -0.02% |
| 08 Oct 2024 | 769.75 | 751.90 | 775.00 | 739.55 | 35188 | 2.16% |
| 07 Oct 2024 | 753.50 | 794.45 | 798.45 | 750.10 | 49207 | -4.29% |
| 04 Oct 2024 | 787.30 | 783.70 | 809.00 | 775.05 | 60101 | 0.46% |
| 03 Oct 2024 | 783.70 | 824.40 | 825.00 | 778.05 | 72192 | -5.29% |
| 01 Oct 2024 | 827.50 | 789.25 | 838.00 | 779.00 | 167308 | 4.83% |
| 30 Sep 2024 | 789.40 | 818.05 | 827.95 | 783.60 | 148069 | -4.87% |
| 27 Sep 2024 | 829.85 | 881.05 | 884.55 | 820.15 | 176939 | -6.74% |
| 26 Sep 2024 | 889.80 | 902.00 | 909.95 | 879.80 | 158411 | 0.13% |
| 25 Sep 2024 | 888.65 | 857.80 | 898.85 | 849.60 | 133765 | 3.39% |
| 24 Sep 2024 | 859.50 | 840.00 | 895.00 | 840.00 | 78799 | 0.84% |
| 23 Sep 2024 | 852.35 | 850.00 | 859.35 | 834.25 | 24960 | 0.74% |
| 20 Sep 2024 | 846.10 | 842.50 | 854.85 | 838.50 | 38313 | -0.69% |
| 19 Sep 2024 | 852.00 | 836.15 | 876.95 | 836.15 | 146958 | -0.08% |
| 18 Sep 2024 | 852.65 | 871.90 | 880.00 | 846.80 | 43863 | -1.94% |
| 17 Sep 2024 | 869.55 | 892.00 | 892.75 | 865.05 | 51600 | -2.48% |
| 16 Sep 2024 | 891.65 | 914.05 | 932.05 | 884.30 | 135753 | -2.45% |
| 13 Sep 2024 | 914.05 | 890.00 | 921.60 | 884.30 | 198117 | 2.11% |
| 12 Sep 2024 | 895.15 | 895.95 | 943.40 | 878.10 | 662984 | 0.51% |
| 11 Sep 2024 | 890.60 | 815.65 | 935.90 | 812.45 | 1906719 | 8.97% |
| 10 Sep 2024 | 817.30 | 815.80 | 833.50 | 810.10 | 21962 | 0.71% |
| 09 Sep 2024 | 811.50 | 817.25 | 831.60 | 802.05 | 134490 | -0.70% |
| 06 Sep 2024 | 817.25 | 830.00 | 860.00 | 810.30 | 50618 | -1.48% |
| 05 Sep 2024 | 829.55 | 807.00 | 864.95 | 807.00 | 180581 | 1.77% |
| 04 Sep 2024 | 815.10 | 810.00 | 820.50 | 782.00 | 271077 | 0.20% |
| 03 Sep 2024 | 813.50 | 795.05 | 818.95 | 787.25 | 37579 | 2.40% |
| 02 Sep 2024 | 794.45 | 810.15 | 816.00 | 785.50 | 24139 | -1.94% |
| 30 Aug 2024 | 810.15 | 790.45 | 820.00 | 766.65 | 50707 | 4.21% |
| 29 Aug 2024 | 777.40 | 807.30 | 807.30 | 767.05 | 33569 | -2.74% |
| 28 Aug 2024 | 799.30 | 794.30 | 824.00 | 787.55 | 83746 | 1.72% |
| 27 Aug 2024 | 785.75 | 780.25 | 792.90 | 778.40 | 41259 | -0.20% |
| 26 Aug 2024 | 787.35 | 796.00 | 797.50 | 780.45 | 40076 | -0.03% |
| 23 Aug 2024 | 787.60 | 795.10 | 805.20 | 780.00 | 61417 | -0.42% |
| 22 Aug 2024 | 790.95 | 820.00 | 820.00 | 789.45 | 26621 | -2.51% |
| 21 Aug 2024 | 811.30 | 776.25 | 826.40 | 771.80 | 190047 | 4.52% |
| 20 Aug 2024 | 776.25 | 775.00 | 784.00 | 760.00 | 36261 | 0.41% |
| 19 Aug 2024 | 773.10 | 768.55 | 778.40 | 757.15 | 30989 | 0.59% |
| 16 Aug 2024 | 768.55 | 750.20 | 774.85 | 738.85 | 26552 | 3.47% |
| 14 Aug 2024 | 742.80 | 767.40 | 767.40 | 737.00 | 15592 | -3.21% |
| 13 Aug 2024 | 767.40 | 766.05 | 785.90 | 755.30 | 65103 | 0.31% |
| 12 Aug 2024 | 765.00 | 749.25 | 770.75 | 733.70 | 103152 | 1.57% |
| 09 Aug 2024 | 753.15 | 739.90 | 775.85 | 721.25 | 79092 | 2.99% |
| 08 Aug 2024 | 731.25 | 710.00 | 747.00 | 706.30 | 264453 | 3.15% |
| 07 Aug 2024 | 708.90 | 708.45 | 718.00 | 698.60 | 119916 | 1.51% |
| 06 Aug 2024 | 698.35 | 715.35 | 728.95 | 697.00 | 25682 | -1.22% |
| 05 Aug 2024 | 706.95 | 732.50 | 735.80 | 702.75 | 49520 | -4.11% |
| 02 Aug 2024 | 737.25 | 753.00 | 761.70 | 731.60 | 132275 | -2.39% |
| 01 Aug 2024 | 755.30 | 773.40 | 781.45 | 751.35 | 20119 | -3.23% |
| 31 Jul 2024 | 780.50 | 791.30 | 791.30 | 774.55 | 19865 | -0.26% |
| 30 Jul 2024 | 782.55 | 770.70 | 795.20 | 770.70 | 41518 | 1.64% |
| 29 Jul 2024 | 769.95 | 773.20 | 776.25 | 763.00 | 45558 | -0.03% |
| 26 Jul 2024 | 770.15 | 769.55 | 774.90 | 758.00 | 20738 | 1.16% |
| 25 Jul 2024 | 761.35 | 773.00 | 774.40 | 755.30 | 26246 | -1.80% |
| 24 Jul 2024 | 775.30 | 748.10 | 806.05 | 742.55 | 335845 | 3.92% |
| 23 Jul 2024 | 746.05 | 759.20 | 759.20 | 737.00 | 47320 | -1.22% |
| 22 Jul 2024 | 755.25 | 776.60 | 776.60 | 751.50 | 49146 | -3.10% |
| 19 Jul 2024 | 779.45 | 790.05 | 799.95 | 770.05 | 139362 | -4.87% |
| 18 Jul 2024 | 819.35 | 821.30 | 840.85 | 811.00 | 73871 | -0.24% |
| 16 Jul 2024 | 821.30 | 832.50 | 832.50 | 813.95 | 147801 | -0.83% |
| 15 Jul 2024 | 828.15 | 852.00 | 857.55 | 823.50 | 52846 | -2.74% |
| 12 Jul 2024 | 851.50 | 829.05 | 867.90 | 829.05 | 196770 | 1.71% |
| 11 Jul 2024 | 837.20 | 872.35 | 881.70 | 831.80 | 598237 | -6.56% |
| 10 Jul 2024 | 895.95 | 771.10 | 920.00 | 767.00 | 1417608 | 16.80% |
| 09 Jul 2024 | 767.10 | 778.50 | 788.35 | 762.20 | 26460 | 0.14% |
| 08 Jul 2024 | 766.00 | 783.05 | 803.15 | 763.75 | 172027 | -2.82% |
| 05 Jul 2024 | 788.25 | 782.00 | 791.00 | 769.00 | 33557 | 0.44% |
| 04 Jul 2024 | 784.80 | 771.10 | 792.95 | 769.90 | 70633 | 1.78% |
| 03 Jul 2024 | 771.10 | 757.50 | 774.35 | 751.00 | 35129 | 1.80% |
| 02 Jul 2024 | 757.50 | 760.90 | 760.90 | 751.00 | 17609 | -0.45% |
| 01 Jul 2024 | 760.95 | 756.95 | 763.20 | 746.20 | 21197 | 0.89% |
| 28 Jun 2024 | 754.25 | 750.65 | 760.00 | 749.00 | 47606 | 1.18% |
| 27 Jun 2024 | 745.45 | 753.00 | 757.10 | 735.05 | 27631 | -0.40% |
| 26 Jun 2024 | 748.45 | 762.15 | 768.15 | 745.10 | 46577 | -1.80% |
| 25 Jun 2024 | 762.15 | 759.80 | 768.20 | 755.10 | 27133 | 0.84% |
| 24 Jun 2024 | 755.80 | 756.00 | 770.95 | 748.60 | 38346 | 0.27% |
| 21 Jun 2024 | 753.80 | 756.30 | 774.00 | 743.05 | 475214 | 0.35% |
| 20 Jun 2024 | 751.15 | 735.90 | 754.00 | 731.05 | 43130 | 2.49% |
| 19 Jun 2024 | 732.90 | 729.70 | 738.65 | 727.15 | 16397 | 0.90% |
| 18 Jun 2024 | 726.35 | 744.85 | 749.70 | 725.00 | 38707 | -1.88% |
| 14 Jun 2024 | 740.30 | 754.10 | 757.90 | 738.90 | 34391 | -1.32% |
| 13 Jun 2024 | 750.20 | 749.75 | 758.00 | 743.85 | 14716 | -0.33% |
| 12 Jun 2024 | 752.70 | 747.50 | 758.00 | 744.25 | 16827 | 0.79% |
| 11 Jun 2024 | 746.80 | 749.00 | 754.85 | 742.30 | 12340 | -0.35% |
| 10 Jun 2024 | 749.45 | 756.55 | 756.75 | 740.35 | 26865 | 0.17% |
| 07 Jun 2024 | 748.20 | 733.50 | 758.30 | 732.55 | 34104 | 2.00% |
| 06 Jun 2024 | 733.50 | 714.50 | 743.65 | 714.50 | 24328 | 2.66% |
| 05 Jun 2024 | 714.50 | 712.50 | 719.40 | 690.95 | 18390 | 0.81% |
| 04 Jun 2024 | 708.75 | 732.00 | 732.00 | 689.00 | 36393 | -2.36% |
| 03 Jun 2024 | 725.90 | 744.90 | 749.00 | 722.30 | 17718 | -0.54% |
| 31 May 2024 | 729.85 | 736.00 | 736.00 | 721.00 | 26297 | -0.31% |
| 30 May 2024 | 732.15 | 726.50 | 741.30 | 726.00 | 72407 | -0.14% |
| 29 May 2024 | 733.20 | 747.95 | 764.70 | 730.00 | 323110 | -1.54% |
| 28 May 2024 | 744.70 | 751.25 | 751.75 | 740.55 | 11046 | -0.87% |
| 27 May 2024 | 751.25 | 768.30 | 770.85 | 746.95 | 12531 | -2.22% |
| 24 May 2024 | 768.30 | 760.00 | 770.00 | 758.35 | 19650 | 0.45% |
| 23 May 2024 | 764.85 | 771.35 | 771.35 | 758.80 | 14202 | -1.24% |
| 22 May 2024 | 774.45 | 765.45 | 780.90 | 745.00 | 74506 | 0.87% |
| 21 May 2024 | 767.80 | 753.00 | 777.00 | 748.00 | 78827 | 2.22% |
| 18 May 2024 | 751.15 | 746.10 | 760.70 | 742.00 | 4298 | -0.21% |
| 17 May 2024 | 752.75 | 725.10 | 756.65 | 725.10 | 70296 | 2.87% |
| 16 May 2024 | 731.75 | 732.45 | 739.10 | 725.05 | 29690 | 0.42% |
| 15 May 2024 | 728.70 | 725.70 | 734.95 | 723.00 | 11291 | 0.93% |
| 14 May 2024 | 721.95 | 720.85 | 728.70 | 716.30 | 12855 | 0.25% |
| 13 May 2024 | 720.15 | 727.90 | 728.90 | 716.05 | 21943 | -1.06% |
| 10 May 2024 | 727.90 | 716.05 | 729.95 | 711.60 | 13453 | 1.10% |
| 09 May 2024 | 719.95 | 723.10 | 733.60 | 713.10 | 64394 | -1.34% |
| 08 May 2024 | 729.75 | 723.55 | 732.15 | 714.00 | 38544 | 0.86% |
| 07 May 2024 | 723.55 | 723.15 | 729.00 | 712.00 | 27858 | 0.54% |
| 06 May 2024 | 719.65 | 728.00 | 737.20 | 714.15 | 32188 | -1.65% |
| 03 May 2024 | 731.75 | 745.75 | 750.00 | 726.35 | 45106 | -1.36% |
| 02 May 2024 | 741.85 | 717.70 | 750.05 | 714.00 | 107570 | 3.46% |
| 30 Apr 2024 | 717.05 | 729.00 | 752.65 | 707.35 | 307557 | 0.30% |
| 29 Apr 2024 | 714.90 | 718.00 | 728.20 | 709.00 | 65242 | 0.58% |
| 26 Apr 2024 | 710.80 | 717.55 | 717.55 | 708.15 | 22973 | 0.05% |
| 25 Apr 2024 | 710.45 | 710.00 | 714.45 | 707.05 | 22153 | -0.24% |
| 24 Apr 2024 | 712.15 | 712.00 | 718.70 | 706.90 | 61697 | 0.51% |
| 23 Apr 2024 | 708.55 | 712.00 | 720.00 | 705.25 | 57635 | -0.01% |
| 22 Apr 2024 | 708.65 | 714.90 | 719.55 | 703.60 | 75168 | -0.35% |
| 19 Apr 2024 | 711.15 | 694.50 | 715.15 | 686.90 | 55038 | 1.47% |
| 18 Apr 2024 | 700.85 | 709.00 | 712.20 | 697.00 | 41804 | -1.09% |
| 16 Apr 2024 | 708.60 | 711.00 | 722.90 | 705.00 | 30515 | -1.03% |
| 15 Apr 2024 | 716.00 | 723.00 | 733.60 | 710.00 | 30399 | -1.87% |
| 12 Apr 2024 | 729.65 | 747.80 | 747.80 | 721.00 | 70582 | -1.91% |
| 10 Apr 2024 | 743.85 | 755.60 | 755.60 | 738.40 | 384107 | -1.03% |
| 09 Apr 2024 | 751.60 | 765.00 | 765.00 | 744.70 | 26586 | -1.25% |
| 08 Apr 2024 | 761.10 | 767.20 | 775.00 | 757.60 | 44451 | 0.28% |
| 05 Apr 2024 | 759.00 | 759.00 | 773.05 | 748.90 | 85886 | -0.05% |
| 04 Apr 2024 | 759.35 | 771.55 | 782.95 | 754.10 | 52797 | -1.98% |
| 03 Apr 2024 | 774.65 | 767.70 | 807.00 | 765.60 | 62819 | 0.30% |
| 02 Apr 2024 | 772.30 | 778.30 | 779.50 | 765.50 | 47013 | -0.77% |
| 01 Apr 2024 | 778.30 | 755.00 | 782.00 | 747.05 | 59001 | 3.09% |
| 28 Mar 2024 | 755.00 | 764.60 | 767.65 | 733.05 | 222083 | -2.45% |
| 27 Mar 2024 | 773.95 | 771.00 | 807.00 | 750.60 | 196126 | 0.81% |
| 26 Mar 2024 | 767.75 | 749.00 | 776.00 | 743.00 | 45427 | 1.75% |
| 22 Mar 2024 | 754.55 | 773.90 | 774.20 | 745.25 | 35704 | -2.16% |
| 21 Mar 2024 | 771.20 | 779.00 | 785.30 | 763.00 | 38475 | -1.01% |
| 20 Mar 2024 | 779.05 | 776.05 | 785.10 | 770.00 | 70684 | 0.32% |
| 19 Mar 2024 | 776.55 | 756.30 | 791.35 | 752.20 | 154283 | 1.15% |
| 18 Mar 2024 | 767.75 | 728.35 | 772.65 | 720.95 | 206515 | 6.01% |
| 15 Mar 2024 | 724.25 | 717.50 | 740.40 | 709.55 | 237934 | 0.35% |
| 14 Mar 2024 | 721.75 | 713.55 | 734.95 | 703.95 | 29593 | 0.68% |
| 13 Mar 2024 | 716.90 | 770.00 | 781.50 | 702.75 | 69721 | -6.90% |
| 12 Mar 2024 | 770.00 | 770.00 | 778.95 | 735.60 | 87657 | 0.00% |
| 11 Mar 2024 | 770.00 | 756.00 | 788.50 | 756.00 | 281548 | 2.36% |
| 07 Mar 2024 | 752.25 | 727.75 | 762.10 | 726.00 | 62778 | 3.62% |
| 06 Mar 2024 | 725.95 | 738.95 | 741.55 | 717.00 | 33062 | -1.70% |
| 05 Mar 2024 | 738.50 | 719.95 | 742.30 | 715.55 | 108399 | 2.48% |
| 04 Mar 2024 | 720.60 | 742.95 | 742.95 | 712.75 | 78320 | -2.33% |
| 02 Mar 2024 | 737.80 | 748.00 | 748.00 | 730.05 | 1962 | -0.63% |
| 01 Mar 2024 | 742.50 | 737.10 | 749.80 | 733.70 | 26590 | 0.12% |
| 29 Feb 2024 | 741.60 | 737.40 | 745.00 | 730.90 | 51306 | 0.91% |
| 28 Feb 2024 | 734.90 | 743.30 | 752.25 | 730.00 | 30198 | -0.07% |
| 27 Feb 2024 | 735.40 | 746.00 | 746.00 | 730.00 | 24500 | -0.60% |
| 26 Feb 2024 | 739.85 | 737.40 | 747.20 | 731.45 | 35971 | 0.80% |
| 23 Feb 2024 | 733.95 | 735.00 | 742.15 | 727.10 | 12683 | -0.04% |
| 22 Feb 2024 | 734.25 | 740.00 | 744.70 | 725.00 | 21510 | -1.04% |
| 21 Feb 2024 | 742.00 | 755.10 | 766.95 | 732.75 | 26479 | -2.43% |
| 20 Feb 2024 | 760.45 | 761.40 | 766.75 | 752.60 | 24790 | -0.11% |
| 19 Feb 2024 | 761.30 | 745.25 | 772.00 | 745.25 | 82804 | 2.16% |
| 16 Feb 2024 | 745.20 | 730.20 | 747.50 | 730.20 | 33572 | 1.47% |
| 15 Feb 2024 | 734.40 | 749.55 | 749.55 | 726.60 | 23585 | -0.59% |
| 14 Feb 2024 | 738.75 | 716.10 | 747.00 | 713.00 | 36649 | 1.08% |
| 13 Feb 2024 | 730.85 | 725.00 | 746.40 | 705.00 | 328216 | -0.44% |
| 12 Feb 2024 | 734.10 | 749.80 | 763.55 | 729.00 | 209496 | -2.04% |
| 09 Feb 2024 | 749.40 | 767.95 | 767.95 | 740.10 | 106762 | -1.52% |
| 08 Feb 2024 | 760.95 | 779.00 | 786.00 | 760.00 | 74221 | -1.52% |
| 07 Feb 2024 | 772.70 | 751.50 | 803.00 | 746.65 | 264206 | 2.62% |
| 06 Feb 2024 | 753.00 | 751.75 | 762.75 | 743.35 | 61798 | 0.47% |
| 05 Feb 2024 | 749.50 | 750.05 | 755.00 | 741.15 | 95576 | -0.07% |
| 02 Feb 2024 | 750.05 | 745.95 | 769.00 | 737.00 | 302036 | 0.35% |
| 01 Feb 2024 | 747.45 | 757.10 | 761.90 | 732.15 | 92174 | -0.88% |
| 31 Jan 2024 | 754.10 | 758.70 | 767.00 | 748.00 | 181027 | 0.83% |
| 30 Jan 2024 | 747.90 | 745.00 | 755.55 | 739.45 | 722545 | 1.18% |
| 29 Jan 2024 | 739.15 | 707.00 | 745.00 | 699.60 | 902509 | 4.84% |
| 25 Jan 2024 | 705.00 | 715.80 | 715.85 | 695.00 | 571900 | -1.13% |
| 24 Jan 2024 | 713.05 | 710.30 | 716.40 | 701.00 | 61781 | 0.71% |
| 23 Jan 2024 | 708.05 | 716.00 | 716.00 | 696.05 | 79009 | -0.48% |
| 20 Jan 2024 | 711.50 | 696.00 | 715.20 | 693.80 | 95562 | 2.40% |
| 19 Jan 2024 | 694.85 | 667.40 | 697.65 | 667.40 | 909032 | -1.09% |
| 18 Jan 2024 | 702.50 | 689.30 | 709.00 | 680.30 | 41278 | 1.91% |
| 17 Jan 2024 | 689.30 | 688.00 | 700.00 | 674.35 | 74555 | -0.91% |
| 16 Jan 2024 | 695.65 | 707.35 | 707.35 | 690.90 | 28584 | -1.26% |
| 15 Jan 2024 | 704.50 | 715.00 | 717.15 | 700.95 | 71626 | 0.21% |
| 12 Jan 2024 | 703.00 | 696.00 | 707.10 | 687.65 | 602421 | 1.55% |
| 11 Jan 2024 | 692.25 | 690.00 | 709.00 | 676.05 | 62063 | 1.61% |
| 10 Jan 2024 | 681.25 | 699.00 | 706.45 | 677.25 | 56567 | -1.92% |
| 09 Jan 2024 | 694.60 | 690.00 | 696.95 | 681.85 | 98456 | 0.70% |
| 08 Jan 2024 | 689.80 | 692.00 | 695.15 | 685.00 | 47153 | -0.32% |
| 05 Jan 2024 | 692.00 | 699.00 | 703.95 | 686.10 | 49976 | -0.41% |
| 04 Jan 2024 | 694.85 | 684.00 | 704.45 | 684.00 | 78647 | 1.73% |
| 03 Jan 2024 | 683.05 | 690.00 | 699.00 | 680.00 | 270674 | -0.15% |
| 02 Jan 2024 | 684.10 | 683.95 | 688.95 | 677.70 | 161254 | 0.02% |
| 01 Jan 2024 | 683.95 | 691.00 | 697.95 | 681.25 | 23971 | -1.02% |
| 29 Dec 2023 | 691.00 | 684.90 | 695.00 | 678.50 | 53410 | 1.54% |
| 28 Dec 2023 | 680.50 | 683.55 | 697.00 | 676.50 | 484987 | -0.45% |
| 27 Dec 2023 | 683.55 | 699.00 | 703.00 | 682.00 | 45073 | -2.04% |
| 26 Dec 2023 | 697.80 | 690.00 | 704.55 | 686.10 | 41390 | 1.19% |
| 22 Dec 2023 | 689.60 | 666.00 | 691.35 | 666.00 | 52319 | 4.45% |
| 21 Dec 2023 | 660.25 | 660.00 | 672.85 | 656.70 | 42660 | -1.05% |
| 20 Dec 2023 | 667.25 | 683.50 | 687.95 | 663.10 | 27964 | -2.13% |
| 19 Dec 2023 | 681.80 | 689.45 | 692.90 | 677.20 | 39883 | -0.26% |
| 18 Dec 2023 | 683.55 | 699.85 | 699.85 | 682.40 | 42418 | -1.95% |
| 15 Dec 2023 | 697.15 | 706.00 | 715.00 | 692.50 | 46544 | -1.24% |
| 14 Dec 2023 | 705.90 | 712.30 | 714.60 | 703.25 | 42556 | -0.61% |
| 13 Dec 2023 | 710.20 | 701.00 | 712.25 | 690.50 | 38480 | 2.17% |
| 12 Dec 2023 | 695.15 | 717.00 | 719.00 | 691.30 | 40245 | -2.37% |
| 11 Dec 2023 | 712.00 | 713.40 | 720.65 | 709.05 | 72570 | -0.06% |
| 08 Dec 2023 | 712.45 | 708.00 | 721.95 | 697.00 | 223762 | 2.39% |
| 07 Dec 2023 | 695.80 | 686.45 | 698.05 | 684.40 | 86142 | 1.36% |
| 06 Dec 2023 | 686.45 | 681.95 | 695.00 | 678.90 | 105268 | 0.43% |
| 05 Dec 2023 | 683.50 | 685.50 | 689.00 | 672.75 | 62126 | -0.21% |
| 04 Dec 2023 | 684.95 | 689.75 | 690.30 | 673.55 | 284177 | 0.30% |
| 01 Dec 2023 | 682.90 | 686.40 | 693.90 | 673.10 | 166669 | -0.51% |
| 30 Nov 2023 | 686.40 | 690.00 | 702.00 | 680.00 | 82118 | -0.26% |
| 29 Nov 2023 | 688.20 | 689.90 | 695.95 | 679.90 | 119952 | -0.04% |
| 28 Nov 2023 | 688.50 | 680.00 | 692.00 | 672.55 | 56158 | 1.71% |
| 24 Nov 2023 | 676.95 | 668.00 | 681.00 | 662.00 | 36253 | 1.69% |
| 23 Nov 2023 | 665.70 | 664.90 | 669.00 | 658.35 | 22795 | 0.33% |
| 22 Nov 2023 | 663.50 | 660.40 | 672.15 | 656.80 | 21719 | 0.68% |
| 21 Nov 2023 | 659.05 | 658.50 | 662.95 | 655.30 | 19003 | 0.00% |
| 20 Nov 2023 | 659.05 | 658.40 | 666.95 | 644.15 | 53476 | 0.11% |
| 17 Nov 2023 | 658.35 | 671.05 | 674.70 | 656.75 | 57573 | -1.89% |
| 16 Nov 2023 | 671.05 | 666.95 | 672.60 | 663.55 | 21971 | 0.23% |
| 15 Nov 2023 | 669.50 | 667.30 | 676.00 | 655.25 | 46133 | 0.13% |
| 13 Nov 2023 | 668.60 | 659.00 | 678.00 | 651.55 | 108975 | 1.43% |
| 12 Nov 2023 | 659.20 | 663.00 | 664.70 | 657.05 | 7758 | 0.46% |
| 10 Nov 2023 | 656.15 | 650.75 | 658.35 | 644.00 | 24996 | 0.69% |
| 09 Nov 2023 | 651.65 | 660.00 | 660.00 | 645.60 | 30328 | -0.92% |
| 08 Nov 2023 | 657.70 | 642.80 | 661.70 | 637.80 | 430496 | 3.04% |
| 07 Nov 2023 | 638.30 | 636.00 | 643.70 | 635.25 | 31255 | -0.56% |
| 06 Nov 2023 | 641.90 | 628.00 | 644.00 | 627.00 | 22007 | 2.10% |
| 03 Nov 2023 | 628.70 | 630.00 | 638.75 | 626.30 | 24398 | -0.61% |
| 02 Nov 2023 | 632.55 | 634.00 | 637.85 | 622.25 | 25664 | 0.81% |
| 01 Nov 2023 | 627.45 | 640.10 | 645.00 | 625.20 | 67394 | -1.98% |
| 31 Oct 2023 | 640.10 | 646.00 | 654.75 | 616.00 | 62914 | 0.02% |
| 30 Oct 2023 | 640.00 | 635.05 | 645.10 | 630.40 | 21350 | 0.10% |
| 27 Oct 2023 | 639.35 | 649.00 | 652.35 | 637.80 | 93516 | -1.76% |
| 26 Oct 2023 | 650.80 | 643.30 | 655.55 | 625.00 | 37774 | 1.16% |
| 25 Oct 2023 | 643.35 | 650.05 | 657.00 | 622.50 | 61758 | -1.21% |
| 23 Oct 2023 | 651.25 | 665.55 | 665.55 | 649.55 | 26804 | -2.15% |
| 20 Oct 2023 | 665.55 | 670.00 | 675.00 | 659.75 | 99574 | -1.75% |
| 19 Oct 2023 | 677.40 | 660.00 | 688.40 | 651.00 | 401187 | -1.94% |
| 18 Oct 2023 | 690.80 | 682.60 | 697.00 | 675.60 | 31769 | 1.20% |
| 17 Oct 2023 | 682.60 | 686.60 | 691.85 | 678.65 | 25011 | -0.90% |
| 16 Oct 2023 | 688.80 | 692.35 | 693.95 | 686.05 | 15080 | -0.46% |
| 13 Oct 2023 | 691.95 | 690.00 | 695.40 | 678.20 | 107531 | -0.42% |
| 12 Oct 2023 | 694.85 | 669.45 | 702.95 | 666.20 | 119361 | 3.85% |
| 11 Oct 2023 | 669.10 | 664.00 | 675.00 | 659.25 | 41907 | 1.61% |
| 10 Oct 2023 | 658.50 | 660.00 | 665.00 | 653.50 | 26797 | 0.70% |
| 09 Oct 2023 | 653.95 | 650.00 | 666.05 | 649.95 | 23934 | -2.37% |
| 06 Oct 2023 | 669.85 | 685.00 | 685.00 | 661.05 | 65731 | -1.49% |
| 05 Oct 2023 | 679.95 | 674.25 | 684.00 | 674.25 | 17222 | 0.85% |
| 04 Oct 2023 | 674.25 | 684.95 | 685.95 | 672.00 | 25382 | -1.55% |
| 03 Oct 2023 | 684.90 | 690.00 | 690.00 | 672.10 | 63366 | -0.06% |
| 29 Sep 2023 | 685.30 | 669.00 | 687.50 | 646.00 | 99440 | 3.16% |
| 28 Sep 2023 | 664.30 | 674.00 | 676.45 | 662.00 | 86067 | -1.04% |
| 27 Sep 2023 | 671.30 | 685.00 | 687.90 | 665.00 | 91210 | -1.99% |
| 26 Sep 2023 | 684.95 | 690.05 | 697.30 | 680.10 | 64053 | -0.70% |
| 25 Sep 2023 | 689.75 | 690.00 | 693.45 | 679.05 | 48118 | -0.04% |
| 22 Sep 2023 | 690.00 | 700.00 | 700.35 | 684.35 | 23531 | -0.53% |
| 21 Sep 2023 | 693.65 | 700.00 | 706.00 | 685.00 | 34996 | -1.32% |
| 20 Sep 2023 | 702.95 | 702.65 | 706.50 | 691.50 | 44053 | 0.04% |
| 18 Sep 2023 | 702.65 | 712.00 | 712.40 | 695.55 | 31137 | -0.66% |
| 15 Sep 2023 | 707.35 | 715.00 | 719.00 | 698.50 | 80787 | -0.34% |
| 14 Sep 2023 | 709.75 | 697.00 | 713.00 | 690.40 | 66369 | 2.54% |
| 13 Sep 2023 | 692.15 | 707.35 | 715.00 | 682.80 | 115790 | -2.15% |
| 12 Sep 2023 | 707.35 | 718.05 | 722.40 | 692.80 | 107168 | -1.30% |
| 11 Sep 2023 | 716.65 | 718.00 | 722.05 | 715.00 | 71327 | 0.23% |
| 08 Sep 2023 | 715.00 | 718.00 | 727.85 | 710.60 | 130281 | 0.50% |
| 07 Sep 2023 | 711.45 | 717.10 | 721.60 | 710.00 | 77709 | -0.75% |
| 06 Sep 2023 | 716.80 | 729.65 | 729.65 | 707.20 | 189820 | -1.76% |
| 05 Sep 2023 | 729.65 | 726.15 | 735.35 | 724.00 | 98549 | 0.50% |
| 04 Sep 2023 | 726.05 | 731.60 | 731.95 | 718.00 | 133148 | 0.20% |
| 01 Sep 2023 | 724.60 | 726.05 | 733.45 | 720.35 | 265482 | -0.58% |
| 31 Aug 2023 | 728.80 | 718.10 | 730.00 | 714.05 | 130662 | 1.49% |
| 30 Aug 2023 | 718.10 | 725.00 | 725.00 | 716.05 | 79865 | -0.04% |
| 29 Aug 2023 | 718.40 | 725.95 | 729.80 | 714.50 | 162510 | -0.56% |
| 28 Aug 2023 | 722.45 | 713.00 | 741.80 | 702.35 | 730212 | 1.89% |
| 25 Aug 2023 | 709.05 | 785.05 | 789.95 | 701.05 | 2512926 | -12.71% |
| 24 Aug 2023 | 812.25 | 808.00 | 819.90 | 801.15 | 161974 | 1.33% |
| 23 Aug 2023 | 801.55 | 795.00 | 806.00 | 788.45 | 22724 | 1.49% |
| 22 Aug 2023 | 789.80 | 795.25 | 799.70 | 784.10 | 63118 | -0.69% |
| 21 Aug 2023 | 795.25 | 799.90 | 804.95 | 781.60 | 127266 | -0.58% |
| 18 Aug 2023 | 799.90 | 790.00 | 808.00 | 783.10 | 119887 | -1.32% |
| 17 Aug 2023 | 810.60 | 818.00 | 826.00 | 805.10 | 18263 | -0.59% |
| 16 Aug 2023 | 815.40 | 810.00 | 830.50 | 806.20 | 68883 | -0.06% |
| 14 Aug 2023 | 815.90 | 822.75 | 855.95 | 808.20 | 178089 | -0.10% |
| 11 Aug 2023 | 816.70 | 809.00 | 825.00 | 792.10 | 61736 | 1.05% |
| 10 Aug 2023 | 808.20 | 805.25 | 822.05 | 799.10 | 90121 | 0.37% |
| 09 Aug 2023 | 805.25 | 814.60 | 888.50 | 777.95 | 999183 | -0.04% |
| 08 Aug 2023 | 805.60 | 815.60 | 818.95 | 801.00 | 17980 | -1.23% |
| 07 Aug 2023 | 815.65 | 800.85 | 818.00 | 788.90 | 23976 | 1.71% |
| 04 Aug 2023 | 801.90 | 812.00 | 819.35 | 794.25 | 24283 | -1.24% |
| 03 Aug 2023 | 811.95 | 808.60 | 815.85 | 801.45 | 105773 | 0.48% |
| 02 Aug 2023 | 808.05 | 810.05 | 818.30 | 804.10 | 136898 | -0.22% |
| 01 Aug 2023 | 809.80 | 797.40 | 824.70 | 792.15 | 176531 | 1.56% |
| 31 Jul 2023 | 797.40 | 792.80 | 808.60 | 781.05 | 236631 | 0.73% |
| 28 Jul 2023 | 791.65 | 797.95 | 797.95 | 782.55 | 219900 | -0.07% |
| 27 Jul 2023 | 792.20 | 787.30 | 795.60 | 780.00 | 33565 | 0.62% |
| 26 Jul 2023 | 787.30 | 776.90 | 794.70 | 756.00 | 130666 | 1.42% |
| 25 Jul 2023 | 776.30 | 725.25 | 779.80 | 725.25 | 223274 | 1.68% |
| 24 Jul 2023 | 763.45 | 788.85 | 788.85 | 756.00 | 33404 | -2.34% |
| 21 Jul 2023 | 781.75 | 789.45 | 799.45 | 774.05 | 28129 | -0.88% |
| 20 Jul 2023 | 788.70 | 780.00 | 799.40 | 773.20 | 37469 | 2.05% |
| 19 Jul 2023 | 772.85 | 783.10 | 795.00 | 771.10 | 35795 | -1.31% |
| 18 Jul 2023 | 783.10 | 793.50 | 793.50 | 774.15 | 48154 | -2.19% |
| 17 Jul 2023 | 800.60 | 809.50 | 818.25 | 785.55 | 52570 | -1.10% |
| 14 Jul 2023 | 809.50 | 815.05 | 826.65 | 805.10 | 22205 | -1.31% |
| 13 Jul 2023 | 820.25 | 825.75 | 829.00 | 811.30 | 36000 | -0.67% |
| 12 Jul 2023 | 825.75 | 820.00 | 828.80 | 815.10 | 48185 | 0.92% |
| 11 Jul 2023 | 818.25 | 811.25 | 824.00 | 809.80 | 36052 | 0.86% |
| 10 Jul 2023 | 811.25 | 814.00 | 829.70 | 802.55 | 48977 | -0.44% |
| 07 Jul 2023 | 814.85 | 810.00 | 819.80 | 807.00 | 40340 | -0.21% |
| 06 Jul 2023 | 816.60 | 819.60 | 825.45 | 805.10 | 82532 | -0.37% |
| 05 Jul 2023 | 819.60 | 821.15 | 827.25 | 806.50 | 73059 | 0.81% |
| 04 Jul 2023 | 813.00 | 818.65 | 831.95 | 806.25 | 27030 | -0.69% |
| 03 Jul 2023 | 818.65 | 810.00 | 820.00 | 810.00 | 30615 | 0.24% |
| 30 Jun 2023 | 816.65 | 794.00 | 820.00 | 791.55 | 154542 | 2.85% |
| 28 Jun 2023 | 794.00 | 796.15 | 806.95 | 786.00 | 83386 | -0.84% |
| 27 Jun 2023 | 800.70 | 800.00 | 808.55 | 789.05 | 120066 | 1.13% |
| 26 Jun 2023 | 791.75 | 792.10 | 799.00 | 779.90 | 40006 | -1.01% |
| 23 Jun 2023 | 799.85 | 807.10 | 812.95 | 793.20 | 71085 | -0.90% |
| 22 Jun 2023 | 807.10 | 816.95 | 828.00 | 795.10 | 84957 | -0.25% |
| 21 Jun 2023 | 809.15 | 808.75 | 814.00 | 781.10 | 90473 | 1.16% |
| 20 Jun 2023 | 799.85 | 808.00 | 814.00 | 788.00 | 110380 | -0.39% |
| 19 Jun 2023 | 803.00 | 789.00 | 814.95 | 782.50 | 136012 | 2.71% |
| 16 Jun 2023 | 781.80 | 795.00 | 806.15 | 776.25 | 86901 | -0.60% |
| 15 Jun 2023 | 786.50 | 781.00 | 789.95 | 776.65 | 28837 | 1.52% |
| 14 Jun 2023 | 774.75 | 776.80 | 781.95 | 767.15 | 39194 | 0.51% |
| 13 Jun 2023 | 770.80 | 779.95 | 793.35 | 765.60 | 91248 | -0.88% |
| 12 Jun 2023 | 777.65 | 780.45 | 787.00 | 771.65 | 179146 | -0.24% |
| 09 Jun 2023 | 779.50 | 779.95 | 783.95 | 771.70 | 71408 | -0.19% |
| 08 Jun 2023 | 781.00 | 780.00 | 788.45 | 760.60 | 122876 | 0.12% |
| 07 Jun 2023 | 780.05 | 800.00 | 800.75 | 762.20 | 76652 | -1.52% |
| 06 Jun 2023 | 792.10 | 780.00 | 794.70 | 769.00 | 31513 | 1.53% |
| 05 Jun 2023 | 780.20 | 775.00 | 788.00 | 765.80 | 46487 | 1.17% |
| 02 Jun 2023 | 771.15 | 767.00 | 773.10 | 756.10 | 39782 | 0.78% |
| 01 Jun 2023 | 765.15 | 761.00 | 768.35 | 754.10 | 55145 | 0.59% |
| 31 May 2023 | 760.65 | 754.00 | 764.15 | 746.00 | 168621 | 1.28% |
| 30 May 2023 | 751.00 | 763.90 | 763.90 | 750.20 | 34722 | -1.11% |
| 29 May 2023 | 759.45 | 760.00 | 770.10 | 750.00 | 184447 | 1.25% |
| 26 May 2023 | 750.10 | 755.00 | 755.00 | 743.05 | 315838 | 0.01% |
| 25 May 2023 | 750.00 | 749.95 | 751.95 | 737.80 | 82076 | 0.35% |
| 24 May 2023 | 747.35 | 740.00 | 749.70 | 731.75 | 27054 | 0.58% |
| 23 May 2023 | 743.05 | 735.65 | 746.00 | 730.55 | 50950 | 1.54% |
| 22 May 2023 | 731.80 | 715.30 | 741.30 | 715.30 | 60085 | 0.93% |
| 19 May 2023 | 725.05 | 725.00 | 728.95 | 713.85 | 38864 | 0.01% |
| 18 May 2023 | 725.00 | 734.90 | 734.90 | 712.75 | 53371 | -0.59% |
| 17 May 2023 | 729.30 | 709.00 | 734.80 | 705.00 | 161291 | 3.40% |
| 16 May 2023 | 705.35 | 700.00 | 711.40 | 697.60 | 156461 | 0.76% |
| 15 May 2023 | 700.05 | 693.45 | 718.25 | 693.45 | 215973 | 0.95% |
| 12 May 2023 | 693.45 | 690.00 | 698.60 | 680.55 | 110874 | 0.38% |
| 11 May 2023 | 690.80 | 678.35 | 695.75 | 677.30 | 140469 | 1.84% |
| 10 May 2023 | 678.35 | 700.00 | 700.00 | 676.00 | 129608 | -2.02% |
| 09 May 2023 | 692.35 | 683.90 | 697.95 | 676.10 | 68171 | 1.24% |
| 08 May 2023 | 683.90 | 688.95 | 690.10 | 677.60 | 83701 | -0.18% |
| 05 May 2023 | 685.10 | 684.50 | 688.90 | 670.55 | 37049 | 0.09% |
| 04 May 2023 | 684.50 | 671.05 | 690.50 | 671.05 | 50953 | 1.44% |
| 03 May 2023 | 674.75 | 686.75 | 693.60 | 669.60 | 141036 | -1.75% |
| 02 May 2023 | 686.75 | 664.00 | 720.20 | 664.00 | 440245 | 3.57% |
| 28 Apr 2023 | 663.10 | 650.00 | 673.00 | 640.25 | 341963 | 2.89% |
| 27 Apr 2023 | 644.50 | 639.00 | 655.00 | 631.00 | 996612 | 4.41% |
| 26 Apr 2023 | 617.25 | 625.00 | 626.95 | 610.45 | 32648 | -1.05% |
| 25 Apr 2023 | 623.80 | 610.15 | 631.95 | 607.75 | 61181 | 2.20% |
| 24 Apr 2023 | 610.35 | 610.00 | 614.00 | 605.75 | 20857 | -0.73% |
| 21 Apr 2023 | 614.85 | 624.90 | 624.95 | 609.00 | 40001 | -1.61% |
| 20 Apr 2023 | 624.90 | 598.00 | 641.65 | 595.15 | 409647 | 5.54% |
| 19 Apr 2023 | 592.10 | 579.00 | 598.00 | 573.80 | 465380 | 1.50% |
| 18 Apr 2023 | 583.35 | 584.60 | 588.10 | 574.05 | 39157 | 0.03% |
| 17 Apr 2023 | 583.20 | 596.45 | 597.70 | 582.00 | 133151 | -2.22% |
| 13 Apr 2023 | 596.45 | 605.95 | 611.70 | 594.00 | 46113 | -1.36% |
| 12 Apr 2023 | 604.65 | 611.00 | 618.00 | 596.00 | 363921 | -0.62% |
| 11 Apr 2023 | 608.45 | 602.00 | 612.95 | 601.05 | 23521 | 1.37% |
| 10 Apr 2023 | 600.20 | 620.00 | 620.00 | 593.85 | 111385 | -1.98% |
| 06 Apr 2023 | 612.30 | 634.50 | 634.50 | 608.25 | 191602 | -3.67% |
| 05 Apr 2023 | 635.60 | 643.10 | 649.40 | 632.00 | 24623 | -2.07% |
| 03 Apr 2023 | 649.05 | 650.00 | 650.00 | 643.05 | 27760 | 0.05% |
| 31 Mar 2023 | 648.75 | 642.00 | 650.00 | 631.55 | 50804 | 0.12% |
| 29 Mar 2023 | 648.00 | 642.85 | 651.00 | 635.45 | 31282 | 0.79% |
| 28 Mar 2023 | 642.90 | 631.00 | 644.90 | 627.80 | 30047 | 1.10% |
| 27 Mar 2023 | 635.90 | 635.00 | 643.00 | 622.65 | 61920 | -0.53% |
| 24 Mar 2023 | 639.30 | 648.00 | 648.00 | 628.50 | 24493 | -0.87% |
| 23 Mar 2023 | 644.90 | 643.90 | 650.00 | 632.20 | 57626 | 0.69% |
| 22 Mar 2023 | 640.50 | 629.00 | 644.45 | 625.70 | 49621 | 1.83% |
| 21 Mar 2023 | 629.00 | 621.20 | 639.00 | 606.00 | 145687 | 1.02% |
| 20 Mar 2023 | 622.65 | 630.00 | 643.90 | 618.00 | 39301 | -2.34% |
| 17 Mar 2023 | 637.55 | 648.00 | 648.00 | 628.00 | 31664 | -1.02% |
| 16 Mar 2023 | 644.10 | 638.10 | 647.75 | 625.20 | 18702 | 0.94% |
| 15 Mar 2023 | 638.10 | 630.90 | 640.00 | 622.20 | 18009 | 1.68% |
| 14 Mar 2023 | 627.55 | 639.85 | 644.00 | 620.15 | 39597 | -0.45% |
| 13 Mar 2023 | 630.40 | 635.00 | 639.20 | 615.80 | 37344 | -1.60% |
| 10 Mar 2023 | 640.65 | 640.00 | 643.00 | 632.05 | 17446 | -0.65% |
| 09 Mar 2023 | 644.85 | 652.00 | 652.50 | 640.05 | 90697 | -0.08% |
| 08 Mar 2023 | 645.35 | 644.00 | 647.95 | 634.00 | 26246 | 0.21% |
| 06 Mar 2023 | 644.00 | 642.45 | 650.00 | 631.60 | 53970 | 0.55% |
| 03 Mar 2023 | 640.45 | 638.10 | 642.70 | 632.10 | 17643 | -0.06% |
| 02 Mar 2023 | 640.85 | 647.95 | 647.95 | 632.85 | 21273 | -0.28% |
| 01 Mar 2023 | 642.65 | 650.00 | 650.00 | 634.05 | 28949 | -1.12% |
| 28 Feb 2023 | 649.90 | 644.75 | 650.00 | 638.45 | 42492 | 1.72% |
| 27 Feb 2023 | 638.90 | 650.00 | 650.00 | 633.60 | 14597 | -1.70% |
| 24 Feb 2023 | 649.95 | 643.10 | 650.00 | 638.50 | 62081 | 1.33% |
| 23 Feb 2023 | 641.45 | 648.30 | 648.30 | 635.05 | 11697 | -0.33% |
| 22 Feb 2023 | 643.60 | 643.45 | 647.95 | 637.35 | 17212 | -0.90% |
| 21 Feb 2023 | 649.45 | 641.50 | 650.00 | 623.60 | 61779 | 1.27% |
| 20 Feb 2023 | 641.30 | 646.00 | 650.00 | 636.00 | 26441 | -0.66% |
| 17 Feb 2023 | 645.55 | 641.00 | 648.00 | 635.05 | 8962 | 0.35% |
| 16 Feb 2023 | 643.30 | 627.95 | 648.00 | 615.95 | 54841 | 2.38% |
| 15 Feb 2023 | 628.35 | 635.00 | 641.95 | 621.35 | 26292 | -1.90% |
| 14 Feb 2023 | 640.55 | 640.50 | 645.60 | 631.95 | 23699 | -0.39% |
| 13 Feb 2023 | 643.05 | 675.00 | 675.00 | 640.00 | 43637 | -4.33% |
| 10 Feb 2023 | 672.15 | 660.65 | 675.50 | 655.25 | 24044 | 0.84% |
| 09 Feb 2023 | 666.55 | 670.00 | 675.00 | 660.00 | 24796 | 0.48% |
| 08 Feb 2023 | 663.35 | 650.00 | 665.00 | 641.25 | 59191 | 2.31% |
| 07 Feb 2023 | 648.40 | 647.40 | 650.00 | 641.20 | 16667 | 0.15% |
| 06 Feb 2023 | 647.40 | 627.05 | 655.00 | 627.05 | 29480 | 1.34% |
| 03 Feb 2023 | 638.85 | 655.60 | 655.60 | 631.95 | 39258 | -1.09% |
| 02 Feb 2023 | 645.90 | 668.00 | 668.00 | 632.25 | 75820 | -1.94% |
| 01 Feb 2023 | 658.65 | 661.55 | 667.50 | 645.80 | 79891 | -0.44% |
| 31 Jan 2023 | 661.55 | 643.00 | 668.90 | 637.95 | 91774 | 2.49% |
| 30 Jan 2023 | 645.45 | 641.00 | 655.00 | 637.55 | 45166 | -1.41% |
| 27 Jan 2023 | 654.65 | 657.00 | 660.95 | 643.00 | 49659 | 0.03% |
| 25 Jan 2023 | 654.45 | 650.00 | 659.70 | 646.00 | 200508 | 1.35% |
| 24 Jan 2023 | 645.75 | 673.00 | 691.95 | 641.15 | 184576 | -3.24% |
| 23 Jan 2023 | 667.35 | 673.10 | 679.50 | 658.05 | 37322 | -1.48% |
| 20 Jan 2023 | 677.40 | 665.10 | 679.80 | 665.10 | 19958 | 0.65% |
| 19 Jan 2023 | 673.05 | 695.00 | 696.50 | 670.10 | 23222 | -1.99% |
| 18 Jan 2023 | 686.70 | 685.00 | 692.25 | 681.60 | 13173 | 0.55% |
| 17 Jan 2023 | 682.95 | 671.85 | 686.10 | 671.85 | 19273 | 0.63% |
| 16 Jan 2023 | 678.65 | 690.10 | 694.50 | 677.40 | 17392 | -1.61% |
| 13 Jan 2023 | 689.75 | 686.75 | 695.95 | 682.55 | 14995 | 0.44% |
| 12 Jan 2023 | 686.75 | 699.10 | 711.85 | 681.20 | 30722 | -1.16% |
| 11 Jan 2023 | 694.80 | 704.65 | 715.90 | 690.35 | 22740 | -1.64% |
| 10 Jan 2023 | 706.40 | 707.75 | 709.80 | 696.25 | 18557 | -0.19% |
| 09 Jan 2023 | 707.75 | 710.25 | 739.00 | 704.90 | 110956 | -0.35% |
| 06 Jan 2023 | 710.25 | 697.00 | 714.10 | 685.10 | 30964 | 2.21% |
| 05 Jan 2023 | 694.90 | 710.55 | 710.55 | 681.30 | 84017 | -0.95% |
| 04 Jan 2023 | 701.55 | 705.90 | 709.45 | 693.00 | 35231 | -0.26% |
| 03 Jan 2023 | 703.40 | 720.40 | 724.00 | 696.60 | 22260 | -1.57% |
| 02 Jan 2023 | 714.60 | 709.70 | 725.00 | 706.30 | 209123 | 0.74% |
| 30 Dec 2022 | 709.35 | 700.00 | 712.40 | 693.70 | 72093 | 1.88% |
| 29 Dec 2022 | 696.25 | 706.00 | 706.00 | 691.30 | 28935 | -0.77% |
| 28 Dec 2022 | 701.65 | 686.05 | 706.95 | 683.45 | 32763 | 0.88% |
| 27 Dec 2022 | 695.55 | 698.90 | 704.00 | 675.30 | 79963 | 1.02% |
| 26 Dec 2022 | 688.55 | 672.85 | 695.00 | 655.05 | 106103 | 2.92% |
| 23 Dec 2022 | 669.00 | 659.95 | 683.60 | 622.10 | 103694 | -0.10% |
| 22 Dec 2022 | 669.70 | 688.00 | 697.75 | 649.55 | 45220 | -3.59% |
| 21 Dec 2022 | 694.65 | 680.00 | 708.45 | 677.05 | 128855 | 1.51% |
| 20 Dec 2022 | 684.35 | 670.55 | 688.00 | 670.55 | 10197 | 0.79% |
| 19 Dec 2022 | 679.00 | 676.90 | 689.75 | 675.95 | 15547 | -0.87% |
| 16 Dec 2022 | 684.95 | 692.05 | 695.60 | 680.15 | 18397 | -1.53% |
| 15 Dec 2022 | 695.60 | 724.00 | 724.00 | 690.10 | 30097 | -2.96% |
| 14 Dec 2022 | 716.80 | 692.00 | 720.30 | 684.00 | 112964 | 3.94% |
| 13 Dec 2022 | 689.65 | 681.50 | 690.00 | 674.25 | 22797 | 1.68% |
| 12 Dec 2022 | 678.25 | 679.10 | 683.15 | 668.60 | 52163 | -0.13% |
| 09 Dec 2022 | 679.10 | 680.10 | 687.00 | 672.00 | 44285 | -0.15% |
| 08 Dec 2022 | 680.10 | 686.00 | 686.00 | 667.00 | 32252 | -0.86% |
| 07 Dec 2022 | 686.00 | 704.70 | 704.70 | 681.35 | 59972 | -2.12% |
| 06 Dec 2022 | 700.85 | 699.00 | 704.00 | 686.20 | 29663 | 0.93% |
| 05 Dec 2022 | 694.40 | 692.00 | 704.95 | 685.35 | 43861 | -0.26% |
| 02 Dec 2022 | 696.20 | 705.70 | 705.70 | 687.10 | 37150 | -0.67% |
| 01 Dec 2022 | 700.90 | 689.95 | 705.00 | 685.50 | 75167 | 2.34% |
| 30 Nov 2022 | 684.90 | 685.15 | 692.50 | 677.00 | 66342 | -0.73% |
| 29 Nov 2022 | 689.95 | 687.00 | 690.65 | 678.10 | 57815 | 0.38% |
| 28 Nov 2022 | 687.35 | 671.00 | 690.20 | 670.05 | 55817 | 1.09% |
| 25 Nov 2022 | 679.95 | 668.00 | 685.00 | 663.25 | 45155 | 0.60% |
| 24 Nov 2022 | 675.90 | 678.00 | 695.00 | 661.95 | 48218 | 0.07% |
| 23 Nov 2022 | 675.40 | 679.05 | 690.45 | 667.05 | 85584 | 0.78% |
| 22 Nov 2022 | 670.15 | 652.60 | 679.95 | 640.05 | 117437 | 2.65% |
| 21 Nov 2022 | 652.85 | 642.00 | 655.00 | 625.20 | 93745 | -0.37% |
| 18 Nov 2022 | 655.30 | 666.50 | 669.95 | 640.00 | 214439 | -3.26% |
| 17 Nov 2022 | 677.35 | 684.95 | 687.05 | 671.05 | 135298 | -1.21% |
| 16 Nov 2022 | 685.65 | 702.80 | 704.70 | 675.00 | 319443 | -2.34% |
| 15 Nov 2022 | 702.05 | 734.00 | 742.00 | 690.05 | 240372 | -3.64% |
| 14 Nov 2022 | 728.60 | 731.00 | 734.45 | 704.50 | 172449 | -0.22% |
| 11 Nov 2022 | 730.20 | 749.70 | 759.95 | 725.00 | 192575 | -0.23% |
| 10 Nov 2022 | 731.85 | 759.00 | 768.55 | 724.40 | 78206 | -2.98% |
| 09 Nov 2022 | 754.35 | 782.65 | 782.65 | 740.40 | 93752 | -2.64% |
| 07 Nov 2022 | 774.80 | 793.95 | 797.00 | 769.90 | 117288 | -1.37% |
| 04 Nov 2022 | 785.60 | 793.95 | 793.95 | 780.10 | 29758 | 0.72% |
| 03 Nov 2022 | 779.95 | 780.40 | 791.70 | 763.70 | 62913 | -0.12% |
| 02 Nov 2022 | 780.90 | 767.60 | 812.00 | 762.00 | 260785 | 2.43% |
| 01 Nov 2022 | 762.40 | 756.00 | 766.00 | 743.55 | 49743 | 1.71% |
| 31 Oct 2022 | 749.55 | 759.95 | 766.75 | 738.95 | 56548 | 0.31% |
| 28 Oct 2022 | 747.20 | 725.00 | 756.65 | 724.05 | 67290 | 2.69% |
| 27 Oct 2022 | 727.60 | 726.00 | 732.30 | 692.95 | 173590 | 0.28% |
| 25 Oct 2022 | 725.60 | 777.40 | 782.95 | 720.10 | 108589 | -6.34% |
| 24 Oct 2022 | 774.70 | 791.40 | 793.10 | 765.40 | 20031 | -1.18% |
| 21 Oct 2022 | 783.95 | 799.70 | 820.00 | 774.80 | 144225 | 1.18% |
| 20 Oct 2022 | 774.80 | 797.90 | 802.00 | 733.65 | 376808 | -3.35% |
| 19 Oct 2022 | 801.65 | 779.70 | 814.95 | 777.20 | 327287 | 2.93% |
| 18 Oct 2022 | 778.80 | 768.00 | 792.90 | 759.45 | 71002 | 1.80% |
| 17 Oct 2022 | 765.05 | 765.15 | 788.00 | 750.00 | 69808 | -0.01% |
| 14 Oct 2022 | 765.15 | 770.15 | 773.65 | 760.85 | 48647 | 0.30% |
| 13 Oct 2022 | 762.85 | 773.25 | 778.85 | 757.00 | 42036 | -1.12% |
| 12 Oct 2022 | 771.50 | 758.85 | 779.95 | 758.00 | 105289 | 2.25% |
| 11 Oct 2022 | 754.55 | 776.20 | 808.60 | 741.40 | 196297 | -2.44% |
| 10 Oct 2022 | 773.45 | 744.95 | 782.00 | 743.30 | 98329 | 2.84% |
| 07 Oct 2022 | 752.10 | 748.00 | 762.50 | 736.25 | 31006 | 0.23% |
| 06 Oct 2022 | 750.35 | 759.00 | 785.00 | 743.35 | 122710 | -1.08% |
| 04 Oct 2022 | 758.55 | 755.30 | 763.85 | 745.55 | 39997 | 1.02% |
| 03 Oct 2022 | 750.90 | 747.75 | 770.15 | 742.00 | 97204 | 0.37% |
| 30 Sep 2022 | 748.15 | 720.00 | 753.90 | 720.00 | 55079 | 2.28% |
| 29 Sep 2022 | 731.45 | 734.80 | 744.00 | 714.10 | 208907 | -0.55% |
| 28 Sep 2022 | 735.50 | 713.45 | 747.55 | 705.60 | 62346 | 2.49% |
| 27 Sep 2022 | 717.60 | 693.25 | 724.95 | 693.00 | 40301 | 2.67% |
| 26 Sep 2022 | 698.95 | 717.00 | 717.35 | 663.40 | 199574 | -3.57% |
| 23 Sep 2022 | 724.80 | 750.00 | 755.00 | 716.55 | 46642 | -2.97% |
| 22 Sep 2022 | 747.00 | 745.70 | 755.00 | 734.80 | 50017 | 0.65% |
| 21 Sep 2022 | 742.20 | 748.80 | 756.00 | 732.45 | 100683 | -0.37% |
| 20 Sep 2022 | 744.95 | 750.00 | 754.20 | 736.45 | 89923 | -0.39% |
| 19 Sep 2022 | 747.90 | 737.95 | 755.75 | 729.20 | 277498 | 1.31% |
| 16 Sep 2022 | 738.25 | 749.00 | 779.75 | 716.35 | 824541 | -1.27% |
| 15 Sep 2022 | 747.75 | 705.90 | 756.15 | 702.95 | 719481 | 6.71% |
| 14 Sep 2022 | 700.70 | 661.65 | 709.15 | 661.65 | 602688 | 4.53% |
| 13 Sep 2022 | 670.35 | 666.00 | 682.55 | 665.95 | 134075 | 1.11% |
| 12 Sep 2022 | 663.00 | 675.90 | 683.50 | 658.00 | 209587 | -1.38% |
| 09 Sep 2022 | 672.25 | 668.00 | 677.65 | 656.45 | 303725 | 0.28% |
| 08 Sep 2022 | 670.40 | 677.50 | 698.00 | 664.55 | 419843 | -0.24% |
| 07 Sep 2022 | 672.00 | 639.65 | 689.00 | 638.60 | 986178 | 4.41% |
| 06 Sep 2022 | 643.60 | 618.50 | 673.00 | 617.65 | 541694 | 4.06% |
| 05 Sep 2022 | 618.50 | 620.00 | 626.90 | 616.20 | 61423 | -0.61% |
| 02 Sep 2022 | 622.30 | 628.00 | 630.70 | 617.70 | 49688 | -0.01% |
| 01 Sep 2022 | 622.35 | 622.00 | 632.05 | 619.90 | 65165 | -0.27% |
| 30 Aug 2022 | 624.05 | 615.35 | 643.75 | 615.35 | 287874 | 1.98% |
| 29 Aug 2022 | 611.95 | 600.00 | 619.90 | 599.05 | 84209 | -0.42% |
| 26 Aug 2022 | 614.55 | 619.00 | 627.70 | 610.00 | 144751 | -0.64% |
| 25 Aug 2022 | 618.50 | 622.00 | 633.35 | 616.05 | 143096 | 0.41% |
| 24 Aug 2022 | 616.00 | 602.50 | 621.00 | 600.95 | 170026 | 1.82% |
| 23 Aug 2022 | 605.00 | 599.50 | 615.00 | 586.85 | 138339 | 0.00% |
| 22 Aug 2022 | 605.00 | 616.25 | 621.70 | 598.55 | 133943 | -1.80% |
| 19 Aug 2022 | 616.10 | 618.80 | 639.70 | 603.50 | 303404 | -0.04% |
| 18 Aug 2022 | 616.35 | 616.95 | 622.00 | 612.40 | 98376 | 0.06% |
| 17 Aug 2022 | 616.00 | 620.00 | 634.00 | 611.55 | 184435 | -0.44% |
| 16 Aug 2022 | 618.70 | 641.00 | 646.80 | 611.50 | 181871 | -3.12% |
| 12 Aug 2022 | 638.65 | 627.45 | 647.00 | 613.35 | 301163 | 2.39% |
| 11 Aug 2022 | 623.75 | 615.90 | 637.00 | 615.05 | 272439 | 1.81% |
| 10 Aug 2022 | 612.65 | 603.65 | 619.00 | 601.50 | 254850 | 1.49% |
| 08 Aug 2022 | 603.65 | 598.00 | 609.90 | 593.05 | 291980 | 1.59% |
| 05 Aug 2022 | 594.20 | 596.60 | 604.95 | 589.00 | 157173 | -0.40% |
| 04 Aug 2022 | 596.60 | 590.50 | 602.60 | 574.10 | 260981 | 0.90% |
| 03 Aug 2022 | 591.25 | 606.00 | 618.00 | 584.00 | 278380 | -2.47% |
| 02 Aug 2022 | 606.20 | 609.50 | 629.90 | 600.00 | 506471 | -0.39% |
| 01 Aug 2022 | 608.60 | 591.90 | 614.00 | 581.35 | 461093 | 4.31% |
| 29 Jul 2022 | 583.45 | 588.05 | 591.60 | 579.05 | 266345 | -0.38% |
| 28 Jul 2022 | 585.70 | 590.00 | 612.00 | 581.10 | 1377216 | 0.25% |
| 27 Jul 2022 | 584.25 | 575.95 | 605.00 | 567.35 | 6152562 | 7.90% |
| 26 Jul 2022 | 541.45 | 555.00 | 570.15 | 534.05 | 299068 | -1.61% |
| 25 Jul 2022 | 550.30 | 547.15 | 558.70 | 540.00 | 119160 | 1.38% |
| 22 Jul 2022 | 542.80 | 546.00 | 560.00 | 540.00 | 163866 | -0.46% |
| 21 Jul 2022 | 545.30 | 541.45 | 552.00 | 537.65 | 109303 | 1.17% |
| 20 Jul 2022 | 539.00 | 558.75 | 558.80 | 535.00 | 187690 | -3.78% |
| 19 Jul 2022 | 560.20 | 540.40 | 573.80 | 539.15 | 243328 | 3.41% |
| 18 Jul 2022 | 541.75 | 554.80 | 557.50 | 536.45 | 136191 | -1.44% |
| 15 Jul 2022 | 549.65 | 542.80 | 557.00 | 540.00 | 234927 | 1.88% |
| 14 Jul 2022 | 539.50 | 532.30 | 544.90 | 527.30 | 137324 | 1.35% |
| 13 Jul 2022 | 532.30 | 543.50 | 552.80 | 528.10 | 149391 | -1.50% |
| 12 Jul 2022 | 540.40 | 530.00 | 543.40 | 525.70 | 191454 | 0.87% |
| 11 Jul 2022 | 535.75 | 523.85 | 551.00 | 520.70 | 599890 | 2.31% |
| 08 Jul 2022 | 523.65 | 487.10 | 537.20 | 486.45 | 514946 | 7.77% |
| 07 Jul 2022 | 485.90 | 479.90 | 492.00 | 470.10 | 66319 | 2.19% |
| 06 Jul 2022 | 475.50 | 475.45 | 484.05 | 472.85 | 34978 | 0.30% |
| 05 Jul 2022 | 474.10 | 477.30 | 484.50 | 469.05 | 34247 | 0.10% |
| 04 Jul 2022 | 473.65 | 477.00 | 478.00 | 470.75 | 39380 | -0.46% |
| 01 Jul 2022 | 475.85 | 486.50 | 487.00 | 472.20 | 77070 | -2.58% |
| 30 Jun 2022 | 488.45 | 484.90 | 506.95 | 481.05 | 289644 | 1.13% |
| 29 Jun 2022 | 483.00 | 472.25 | 489.00 | 468.70 | 81834 | 2.28% |
| 28 Jun 2022 | 472.25 | 462.00 | 481.85 | 458.00 | 115609 | 0.81% |
| 27 Jun 2022 | 468.45 | 460.00 | 472.00 | 448.80 | 150358 | 4.49% |
| 24 Jun 2022 | 448.30 | 424.00 | 453.00 | 424.00 | 100862 | 4.87% |
| 23 Jun 2022 | 427.50 | 422.60 | 430.00 | 412.45 | 103573 | 2.08% |
| 22 Jun 2022 | 418.80 | 418.95 | 423.70 | 396.60 | 83784 | 0.56% |
| 21 Jun 2022 | 416.45 | 435.35 | 438.10 | 403.30 | 421540 | -2.90% |
| 20 Jun 2022 | 428.90 | 440.00 | 449.30 | 415.00 | 115646 | -1.46% |
| 17 Jun 2022 | 435.25 | 436.70 | 440.25 | 430.10 | 38548 | -1.78% |
| 16 Jun 2022 | 443.15 | 455.05 | 459.90 | 427.65 | 82141 | -1.88% |
| 15 Jun 2022 | 451.65 | 443.45 | 454.60 | 441.05 | 53649 | 1.71% |
| 14 Jun 2022 | 444.05 | 443.00 | 449.20 | 438.85 | 36662 | 0.12% |
| 13 Jun 2022 | 443.50 | 447.60 | 454.00 | 431.00 | 79984 | -1.61% |
| 10 Jun 2022 | 450.75 | 456.00 | 460.60 | 446.65 | 51014 | -2.56% |
| 09 Jun 2022 | 462.60 | 457.05 | 471.95 | 457.05 | 222697 | -0.79% |
| 08 Jun 2022 | 466.30 | 475.00 | 476.60 | 463.60 | 79027 | 0.47% |
| 07 Jun 2022 | 464.10 | 488.00 | 488.00 | 457.00 | 137778 | -2.48% |
| 06 Jun 2022 | 475.90 | 480.10 | 485.15 | 470.45 | 70481 | -1.49% |
| 03 Jun 2022 | 483.10 | 477.90 | 485.90 | 467.90 | 295434 | 1.96% |
| 02 Jun 2022 | 473.80 | 474.70 | 480.00 | 460.40 | 160773 | 0.13% |
| 01 Jun 2022 | 473.20 | 467.50 | 484.05 | 466.30 | 146305 | 2.08% |
| 31 May 2022 | 463.55 | 478.00 | 489.00 | 457.40 | 665239 | -1.57% |
| 30 May 2022 | 470.95 | 465.45 | 474.20 | 456.20 | 87077 | 2.05% |
| 27 May 2022 | 461.50 | 483.00 | 483.60 | 456.65 | 70198 | -2.34% |
| 26 May 2022 | 472.55 | 461.00 | 476.45 | 441.60 | 327256 | 2.64% |
| 25 May 2022 | 460.40 | 477.90 | 481.50 | 444.55 | 239747 | -2.27% |
| 24 May 2022 | 471.10 | 481.90 | 485.85 | 467.90 | 164458 | -1.40% |
| 23 May 2022 | 477.80 | 483.50 | 495.00 | 470.75 | 156345 | -0.34% |
| 20 May 2022 | 479.45 | 483.00 | 494.70 | 476.75 | 156958 | 0.44% |
| 19 May 2022 | 477.35 | 466.50 | 481.00 | 465.00 | 116034 | 0.05% |
| 18 May 2022 | 477.10 | 483.70 | 492.75 | 472.00 | 139126 | -0.81% |
| 17 May 2022 | 481.00 | 490.00 | 490.00 | 477.70 | 158118 | 0.10% |
| 16 May 2022 | 480.50 | 470.35 | 489.85 | 470.35 | 210185 | 2.16% |
| 13 May 2022 | 470.35 | 459.00 | 476.00 | 446.00 | 331411 | 6.50% |
| 12 May 2022 | 441.65 | 435.00 | 463.00 | 435.00 | 185569 | -0.96% |
| 11 May 2022 | 445.95 | 463.85 | 472.40 | 426.10 | 223968 | -3.09% |
| 10 May 2022 | 460.15 | 474.95 | 493.90 | 445.60 | 338331 | -2.58% |
| 09 May 2022 | 472.35 | 489.05 | 492.20 | 466.85 | 98655 | -2.99% |
| 06 May 2022 | 486.90 | 476.90 | 494.80 | 467.00 | 303400 | 0.41% |
| 05 May 2022 | 484.90 | 487.20 | 503.00 | 481.25 | 218069 | 0.22% |
| 04 May 2022 | 483.85 | 501.60 | 504.00 | 480.00 | 237503 | -2.40% |
| 02 May 2022 | 495.75 | 500.00 | 514.80 | 481.65 | 386647 | -1.28% |
| 29 Apr 2022 | 502.20 | 520.00 | 520.00 | 486.15 | 1500666 | -7.15% |
| 28 Apr 2022 | 540.85 | 499.00 | 597.90 | 498.00 | 3332686 | 8.55% |
| 27 Apr 2022 | 498.25 | 485.30 | 502.70 | 479.55 | 161591 | 1.91% |
| 26 Apr 2022 | 488.90 | 484.00 | 505.00 | 483.50 | 358096 | 1.70% |
| 25 Apr 2022 | 480.75 | 490.60 | 504.75 | 477.35 | 257999 | -3.30% |
| 22 Apr 2022 | 497.15 | 489.90 | 522.90 | 487.60 | 646593 | 0.39% |
| 21 Apr 2022 | 495.20 | 509.90 | 514.85 | 490.25 | 515905 | -1.49% |
| 20 Apr 2022 | 502.70 | 476.00 | 543.65 | 472.05 | 2824335 | 6.99% |
| 19 Apr 2022 | 469.85 | 468.00 | 474.00 | 460.65 | 164336 | 0.96% |
| 18 Apr 2022 | 465.40 | 477.70 | 477.70 | 458.00 | 90253 | -1.23% |
| 13 Apr 2022 | 471.20 | 471.20 | 487.00 | 468.00 | 303681 | 1.28% |
| 12 Apr 2022 | 465.25 | 455.10 | 469.70 | 445.30 | 211375 | 2.23% |
| 11 Apr 2022 | 455.10 | 463.20 | 468.80 | 453.40 | 158565 | -0.70% |
| 08 Apr 2022 | 458.30 | 465.00 | 465.00 | 453.20 | 139583 | -0.40% |
| 07 Apr 2022 | 460.15 | 473.10 | 488.00 | 456.55 | 204154 | -2.74% |
| 06 Apr 2022 | 473.10 | 467.00 | 485.00 | 467.00 | 124989 | 0.29% |
| 05 Apr 2022 | 471.75 | 466.90 | 481.90 | 462.00 | 177748 | 1.44% |
| 04 Apr 2022 | 465.05 | 464.75 | 473.30 | 460.05 | 209897 | 0.55% |
| 01 Apr 2022 | 462.50 | 480.90 | 480.90 | 460.05 | 190849 | -1.71% |
| 31 Mar 2022 | 470.55 | 468.40 | 483.25 | 449.25 | 229692 | 1.19% |
| 30 Mar 2022 | 465.00 | 467.40 | 473.90 | 460.35 | 285515 | 0.92% |
| 29 Mar 2022 | 460.75 | 456.00 | 471.95 | 449.50 | 345113 | 1.23% |
| 28 Mar 2022 | 455.15 | 445.05 | 465.00 | 432.95 | 247769 | 2.02% |
| 25 Mar 2022 | 446.15 | 454.35 | 456.45 | 440.00 | 317435 | -1.80% |
| 24 Mar 2022 | 454.35 | 436.25 | 461.40 | 432.50 | 1062745 | 4.71% |
| 23 Mar 2022 | 433.90 | 454.30 | 459.80 | 428.85 | 594703 | -2.79% |
| 22 Mar 2022 | 446.35 | 411.00 | 454.85 | 405.35 | 1560324 | 8.67% |
| 21 Mar 2022 | 410.75 | 407.00 | 445.00 | 401.00 | 1370636 | 1.66% |
| 17 Mar 2022 | 404.05 | 392.00 | 407.45 | 390.00 | 950454 | 4.39% |
| 16 Mar 2022 | 387.05 | 363.00 | 389.00 | 363.00 | 492641 | 7.51% |
| 15 Mar 2022 | 360.00 | 369.45 | 374.95 | 357.40 | 69084 | -2.12% |
| 14 Mar 2022 | 367.80 | 373.00 | 377.65 | 364.20 | 255109 | -0.57% |
| 11 Mar 2022 | 369.90 | 353.15 | 379.30 | 353.15 | 403756 | 4.01% |
| 10 Mar 2022 | 355.65 | 360.00 | 364.00 | 348.35 | 137614 | 0.64% |
| 09 Mar 2022 | 353.40 | 332.80 | 357.05 | 332.80 | 236730 | 7.94% |
| 08 Mar 2022 | 327.40 | 335.50 | 348.25 | 322.95 | 345508 | -3.76% |
| 07 Mar 2022 | 340.20 | 340.05 | 345.95 | 326.65 | 115402 | -2.76% |
| 04 Mar 2022 | 349.85 | 348.00 | 353.90 | 343.00 | 72456 | -0.37% |
| 03 Mar 2022 | 351.15 | 355.00 | 359.00 | 347.00 | 87913 | 1.15% |
| 02 Mar 2022 | 347.15 | 330.50 | 350.00 | 330.50 | 239448 | 2.72% |
| 28 Feb 2022 | 337.95 | 331.15 | 342.25 | 328.75 | 253616 | -0.85% |
| 25 Feb 2022 | 340.85 | 334.00 | 346.70 | 326.90 | 267518 | 7.15% |
| 24 Feb 2022 | 318.10 | 321.00 | 331.40 | 302.45 | 451271 | -5.52% |
| 23 Feb 2022 | 336.70 | 331.85 | 341.25 | 331.85 | 97584 | 1.46% |
| 22 Feb 2022 | 331.85 | 320.00 | 343.90 | 319.55 | 287725 | 0.23% |
| 21 Feb 2022 | 331.10 | 340.00 | 346.15 | 328.00 | 61375 | -2.60% |
| 18 Feb 2022 | 339.95 | 342.65 | 350.05 | 338.00 | 75435 | -1.78% |
| 17 Feb 2022 | 346.10 | 355.00 | 357.60 | 343.10 | 109875 | -3.22% |
| 16 Feb 2022 | 357.60 | 328.00 | 367.00 | 328.00 | 940489 | 8.79% |
| 15 Feb 2022 | 328.70 | 321.55 | 384.00 | 317.80 | 232148 | 2.57% |
| 14 Feb 2022 | 320.45 | 337.50 | 338.85 | 315.75 | 193503 | -7.40% |
| 11 Feb 2022 | 346.05 | 345.90 | 359.05 | 345.00 | 131945 | -0.72% |
| 10 Feb 2022 | 348.55 | 353.50 | 353.95 | 346.65 | 65696 | -0.81% |
| 09 Feb 2022 | 351.40 | 356.00 | 357.00 | 348.05 | 61202 | -0.55% |
| 08 Feb 2022 | 353.35 | 362.05 | 366.85 | 349.30 | 96783 | -2.17% |
| 07 Feb 2022 | 361.20 | 364.50 | 372.00 | 358.55 | 93590 | -0.63% |
| 04 Feb 2022 | 363.50 | 368.70 | 373.50 | 361.80 | 114852 | -0.76% |
| 03 Feb 2022 | 366.30 | 370.00 | 375.25 | 363.50 | 156361 | -1.55% |
| 02 Feb 2022 | 372.05 | 376.90 | 387.20 | 366.00 | 334287 | -0.19% |
| 01 Feb 2022 | 372.75 | 356.50 | 380.00 | 350.95 | 262656 | 5.62% |
| 31 Jan 2022 | 352.90 | 368.65 | 369.70 | 351.00 | 207845 | -2.84% |
| 28 Jan 2022 | 363.20 | 380.00 | 389.00 | 358.40 | 334541 | -4.14% |
| 27 Jan 2022 | 378.90 | 356.00 | 382.00 | 356.00 | 464099 | 2.41% |
| 25 Jan 2022 | 370.00 | 384.70 | 384.70 | 366.90 | 519506 | -1.67% |
| 24 Jan 2022 | 376.30 | 381.60 | 397.00 | 361.35 | 1452308 | -0.46% |
| 21 Jan 2022 | 378.05 | 394.30 | 425.00 | 368.85 | 6858808 | 4.58% |
| 20 Jan 2022 | 361.50 | 351.10 | 365.00 | 345.40 | 215758 | 2.96% |
| 19 Jan 2022 | 351.10 | 354.00 | 367.25 | 339.75 | 673807 | -0.31% |
| 18 Jan 2022 | 352.20 | 347.70 | 393.15 | 346.15 | 2750502 | 2.10% |
| 17 Jan 2022 | 344.95 | 339.60 | 348.00 | 339.60 | 108525 | 2.04% |
| 14 Jan 2022 | 338.05 | 334.70 | 339.70 | 332.45 | 45848 | 0.91% |
| 13 Jan 2022 | 335.00 | 339.90 | 349.90 | 332.55 | 149684 | -0.95% |
| 12 Jan 2022 | 338.20 | 331.95 | 341.00 | 330.35 | 212018 | 2.62% |
| 11 Jan 2022 | 329.55 | 322.70 | 334.70 | 320.00 | 174257 | 2.12% |
| 10 Jan 2022 | 322.70 | 324.35 | 325.70 | 321.05 | 53979 | 0.26% |
| 07 Jan 2022 | 321.85 | 322.20 | 327.00 | 318.95 | 53969 | -0.02% |
| 06 Jan 2022 | 321.90 | 324.00 | 329.95 | 320.50 | 97842 | -1.12% |
| 05 Jan 2022 | 325.55 | 327.60 | 334.65 | 321.20 | 114569 | -1.18% |
| 04 Jan 2022 | 329.45 | 328.60 | 332.00 | 326.55 | 72497 | 0.64% |
| 03 Jan 2022 | 327.35 | 334.90 | 338.55 | 326.20 | 64208 | -1.04% |
| 31 Dec 2021 | 330.80 | 320.65 | 332.40 | 320.65 | 144300 | 3.49% |
| 30 Dec 2021 | 319.65 | 321.40 | 323.85 | 314.00 | 163240 | -0.54% |
| 29 Dec 2021 | 321.40 | 333.10 | 336.75 | 318.00 | 73161 | -3.73% |
| 28 Dec 2021 | 333.85 | 341.50 | 347.45 | 332.25 | 48552 | -1.68% |
| 27 Dec 2021 | 339.55 | 338.00 | 341.70 | 336.50 | 26911 | -1.05% |
| 24 Dec 2021 | 343.15 | 353.00 | 353.00 | 340.10 | 44350 | -1.66% |
| 23 Dec 2021 | 348.95 | 346.00 | 352.75 | 345.90 | 59459 | 1.07% |
| 22 Dec 2021 | 345.25 | 349.90 | 352.75 | 341.40 | 90435 | -0.25% |
| 21 Dec 2021 | 346.10 | 337.00 | 351.00 | 337.00 | 59153 | 3.25% |
| 20 Dec 2021 | 335.20 | 350.95 | 350.95 | 331.15 | 97684 | -4.83% |
| 17 Dec 2021 | 352.20 | 366.70 | 366.70 | 347.35 | 80042 | -2.52% |
| 16 Dec 2021 | 361.30 | 368.00 | 369.95 | 352.00 | 74466 | -0.55% |
| 15 Dec 2021 | 363.30 | 361.40 | 371.70 | 358.35 | 71282 | 0.92% |
| 14 Dec 2021 | 360.00 | 367.90 | 371.10 | 358.25 | 80639 | -2.35% |
| 13 Dec 2021 | 368.65 | 371.70 | 372.40 | 365.55 | 90815 | 0.10% |
| 10 Dec 2021 | 368.30 | 364.80 | 373.35 | 362.45 | 96545 | 0.96% |
| 09 Dec 2021 | 364.80 | 357.80 | 369.25 | 354.10 | 137756 | 1.96% |
| 08 Dec 2021 | 357.80 | 342.30 | 365.00 | 342.30 | 433619 | 4.74% |
| 07 Dec 2021 | 341.60 | 343.40 | 347.00 | 337.65 | 95127 | 2.55% |
| 06 Dec 2021 | 333.10 | 333.80 | 351.95 | 326.55 | 127864 | -0.21% |
| 03 Dec 2021 | 333.80 | 338.90 | 342.90 | 331.60 | 142694 | -0.77% |
| 02 Dec 2021 | 336.40 | 323.15 | 340.00 | 323.15 | 89792 | 3.00% |
| 01 Dec 2021 | 326.60 | 328.00 | 332.50 | 316.10 | 69035 | 1.04% |
| 30 Nov 2021 | 323.25 | 315.35 | 334.70 | 315.35 | 174784 | 1.65% |
| 29 Nov 2021 | 318.00 | 313.00 | 320.00 | 301.10 | 105753 | 0.97% |
| 26 Nov 2021 | 314.95 | 338.00 | 347.35 | 311.50 | 284773 | -7.77% |
| 25 Nov 2021 | 341.50 | 348.00 | 355.00 | 337.55 | 82988 | -1.14% |
| 24 Nov 2021 | 345.45 | 345.90 | 353.90 | 343.35 | 73460 | 0.38% |
| 23 Nov 2021 | 344.15 | 336.00 | 352.00 | 325.00 | 207568 | 2.38% |
| 22 Nov 2021 | 336.15 | 352.75 | 356.55 | 323.85 | 145730 | -4.71% |
| 18 Nov 2021 | 352.75 | 364.75 | 364.90 | 350.00 | 59926 | -3.00% |
| 17 Nov 2021 | 363.65 | 366.80 | 370.00 | 354.35 | 102953 | -0.37% |
| 16 Nov 2021 | 365.00 | 374.70 | 377.65 | 364.00 | 75376 | -1.64% |
| 15 Nov 2021 | 371.10 | 381.35 | 383.25 | 370.00 | 80359 | -2.17% |
| 12 Nov 2021 | 379.35 | 383.90 | 388.30 | 372.00 | 140082 | 0.08% |
| 11 Nov 2021 | 379.05 | 380.75 | 390.00 | 370.10 | 260972 | 0.16% |
| 10 Nov 2021 | 378.45 | 388.80 | 391.00 | 376.00 | 470558 | -4.29% |
| 09 Nov 2021 | 395.40 | 360.20 | 409.00 | 358.40 | 2422033 | 10.25% |
| 08 Nov 2021 | 358.65 | 363.60 | 370.00 | 355.00 | 201536 | -0.66% |
| 04 Nov 2021 | 361.05 | 359.45 | 369.90 | 355.00 | 130472 | 1.30% |
| 03 Nov 2021 | 356.40 | 376.40 | 384.90 | 353.50 | 422734 | -4.96% |
| 02 Nov 2021 | 375.00 | 351.35 | 384.90 | 351.35 | 643282 | 6.07% |
| 01 Nov 2021 | 353.55 | 352.90 | 362.00 | 345.00 | 285501 | 2.58% |
| 29 Oct 2021 | 344.65 | 348.00 | 357.05 | 337.00 | 217650 | -0.85% |
| 28 Oct 2021 | 347.60 | 356.00 | 365.00 | 336.35 | 232110 | -3.35% |
| 27 Oct 2021 | 359.65 | 354.60 | 369.90 | 345.15 | 503189 | 2.38% |
| 26 Oct 2021 | 351.30 | 347.40 | 366.90 | 337.05 | 1401978 | -0.90% |
| 25 Oct 2021 | 354.50 | 326.00 | 362.55 | 315.05 | 3792909 | 9.75% |
| 22 Oct 2021 | 323.00 | 340.00 | 345.80 | 317.15 | 2779326 | -4.07% |
| 21 Oct 2021 | 336.70 | 295.00 | 336.70 | 294.15 | 6004848 | 19.99% |
| 20 Oct 2021 | 280.60 | 282.70 | 299.85 | 277.15 | 644267 | -0.74% |
| 19 Oct 2021 | 282.70 | 283.20 | 288.00 | 270.55 | 343673 | 1.14% |
| 18 Oct 2021 | 279.50 | 281.75 | 282.45 | 276.65 | 132601 | 0.61% |
| 14 Oct 2021 | 277.80 | 272.40 | 283.75 | 272.40 | 383685 | 1.98% |
| 13 Oct 2021 | 272.40 | 272.65 | 283.05 | 267.80 | 327649 | 0.18% |
| 12 Oct 2021 | 271.90 | 279.70 | 279.70 | 271.10 | 138833 | -1.13% |
| 11 Oct 2021 | 275.00 | 278.00 | 286.10 | 272.20 | 154521 | -0.76% |
| 08 Oct 2021 | 277.10 | 280.95 | 283.00 | 275.45 | 116253 | -0.65% |
| 07 Oct 2021 | 278.90 | 278.95 | 289.00 | 278.00 | 203911 | 0.80% |
| 06 Oct 2021 | 276.70 | 284.50 | 289.70 | 275.00 | 272530 | -1.93% |
| 05 Oct 2021 | 282.15 | 288.60 | 296.90 | 280.20 | 726934 | -2.10% |
| 04 Oct 2021 | 288.20 | 264.10 | 291.60 | 264.10 | 1327129 | 9.25% |
| 01 Oct 2021 | 263.80 | 261.80 | 269.90 | 261.75 | 209367 | 0.15% |
| 30 Sep 2021 | 263.40 | 262.70 | 271.00 | 260.70 | 300591 | -0.21% |
| 29 Sep 2021 | 263.95 | 260.00 | 271.90 | 256.00 | 322937 | 0.13% |
| 28 Sep 2021 | 263.60 | 262.80 | 275.00 | 261.25 | 727823 | -0.06% |
| 27 Sep 2021 | 263.75 | 246.60 | 269.00 | 246.60 | 944559 | 7.85% |
| 24 Sep 2021 | 244.55 | 251.45 | 257.00 | 243.05 | 252291 | -2.12% |
| 23 Sep 2021 | 249.85 | 251.90 | 261.00 | 247.00 | 300693 | -0.10% |
| 22 Sep 2021 | 250.10 | 244.90 | 255.95 | 244.90 | 185385 | 2.71% |
| 21 Sep 2021 | 243.50 | 249.00 | 250.85 | 241.20 | 166598 | -2.15% |
| 20 Sep 2021 | 248.85 | 256.80 | 264.00 | 247.10 | 180025 | -4.03% |
| 17 Sep 2021 | 259.30 | 264.35 | 264.35 | 255.00 | 275511 | -2.06% |
| 16 Sep 2021 | 264.75 | 251.15 | 269.70 | 250.85 | 1332524 | 5.42% |
| 15 Sep 2021 | 251.15 | 251.20 | 255.00 | 250.20 | 94466 | -0.02% |
| 14 Sep 2021 | 251.20 | 249.55 | 258.50 | 249.35 | 280231 | 0.32% |
| 13 Sep 2021 | 250.40 | 250.55 | 254.55 | 248.80 | 135640 | -1.05% |
| 09 Sep 2021 | 253.05 | 251.00 | 257.55 | 249.10 | 202781 | 0.48% |
| 08 Sep 2021 | 251.85 | 249.70 | 259.40 | 245.85 | 503376 | 1.16% |
| 07 Sep 2021 | 248.95 | 244.90 | 253.15 | 242.25 | 289608 | 1.59% |
| 06 Sep 2021 | 245.05 | 245.95 | 249.00 | 243.25 | 621172 | 0.02% |
| 03 Sep 2021 | 245.00 | 245.60 | 249.40 | 244.00 | 625892 | -0.45% |
| 02 Sep 2021 | 246.10 | 239.40 | 249.00 | 238.80 | 297635 | 2.80% |
| 01 Sep 2021 | 239.40 | 247.70 | 254.90 | 237.05 | 1593407 | -0.54% |
| 31 Aug 2021 | 240.70 | 240.60 | 244.75 | 239.30 | 117191 | 0.15% |
| 30 Aug 2021 | 240.35 | 247.80 | 247.80 | 238.25 | 152576 | -1.48% |
| 27 Aug 2021 | 243.95 | 244.35 | 246.85 | 239.00 | 149127 | -0.73% |
| 26 Aug 2021 | 245.75 | 236.60 | 257.80 | 236.60 | 1036663 | 2.37% |
| 25 Aug 2021 | 240.05 | 238.00 | 241.90 | 235.70 | 105833 | 1.07% |
| 24 Aug 2021 | 237.50 | 229.30 | 242.00 | 228.50 | 98968 | 3.24% |
| 23 Aug 2021 | 230.05 | 236.00 | 241.30 | 225.50 | 127081 | -2.27% |
| 20 Aug 2021 | 235.40 | 237.05 | 239.25 | 232.55 | 106080 | -1.90% |
| 18 Aug 2021 | 239.95 | 244.95 | 245.70 | 239.50 | 87591 | -2.00% |
| 17 Aug 2021 | 244.85 | 245.35 | 250.15 | 239.00 | 240962 | -1.39% |
| 16 Aug 2021 | 248.30 | 241.25 | 255.25 | 237.40 | 322662 | 2.27% |
| 13 Aug 2021 | 242.80 | 244.40 | 247.40 | 241.05 | 80526 | -2.14% |
| 12 Aug 2021 | 248.10 | 236.70 | 255.45 | 235.25 | 913321 | 6.39% |
| 11 Aug 2021 | 233.20 | 236.25 | 238.25 | 226.00 | 211161 | -1.54% |
| 10 Aug 2021 | 236.85 | 248.70 | 249.70 | 231.40 | 125835 | -4.38% |
| 09 Aug 2021 | 247.70 | 251.50 | 252.55 | 246.50 | 105369 | -0.90% |
| 06 Aug 2021 | 249.95 | 256.40 | 256.45 | 248.00 | 107287 | -1.85% |
| 05 Aug 2021 | 254.65 | 255.00 | 260.00 | 250.00 | 187034 | 0.65% |
| 04 Aug 2021 | 253.00 | 263.00 | 270.00 | 251.00 | 287616 | -3.18% |
| 03 Aug 2021 | 261.30 | 266.75 | 270.90 | 260.10 | 190374 | -1.79% |
| 02 Aug 2021 | 266.05 | 275.00 | 275.00 | 263.00 | 383579 | -0.43% |
| 30 Jul 2021 | 267.20 | 263.00 | 275.00 | 259.05 | 1123970 | 0.11% |
| 29 Jul 2021 | 266.90 | 242.30 | 290.60 | 242.20 | 4175618 | 10.20% |
| 28 Jul 2021 | 242.20 | 245.90 | 248.00 | 238.20 | 147274 | -1.04% |
| 27 Jul 2021 | 244.75 | 249.70 | 251.90 | 243.55 | 192762 | -1.41% |
| 26 Jul 2021 | 248.25 | 249.00 | 253.05 | 245.65 | 201128 | 0.67% |
| 23 Jul 2021 | 246.60 | 254.90 | 255.30 | 245.10 | 126052 | -2.76% |
| 22 Jul 2021 | 253.60 | 247.00 | 258.00 | 247.00 | 355294 | 2.61% |
| 20 Jul 2021 | 247.15 | 251.60 | 251.60 | 241.85 | 148361 | -1.77% |
| 19 Jul 2021 | 251.60 | 244.80 | 254.00 | 242.85 | 231745 | 1.78% |
| 16 Jul 2021 | 247.20 | 249.40 | 252.20 | 246.15 | 102060 | -0.28% |
| 15 Jul 2021 | 247.90 | 251.90 | 254.70 | 247.40 | 142908 | -1.12% |
| 14 Jul 2021 | 250.70 | 254.35 | 257.00 | 249.10 | 190272 | -0.89% |
| 13 Jul 2021 | 252.95 | 253.00 | 266.70 | 250.60 | 1234911 | 0.66% |
| 12 Jul 2021 | 251.30 | 246.05 | 257.55 | 246.05 | 459763 | 2.18% |
| 09 Jul 2021 | 245.95 | 245.90 | 250.00 | 244.00 | 140132 | -0.18% |
| 08 Jul 2021 | 246.40 | 246.80 | 256.20 | 243.80 | 486279 | -0.56% |
| 07 Jul 2021 | 247.80 | 245.00 | 255.00 | 244.25 | 421758 | 1.52% |
| 06 Jul 2021 | 244.10 | 244.95 | 257.60 | 241.80 | 903294 | -0.10% |
| 05 Jul 2021 | 244.35 | 239.45 | 248.20 | 238.15 | 172407 | 2.78% |
| 02 Jul 2021 | 237.75 | 240.00 | 246.80 | 235.65 | 228793 | -0.40% |
| 01 Jul 2021 | 238.70 | 240.35 | 243.55 | 234.55 | 286138 | -0.04% |
| 30 Jun 2021 | 238.80 | 244.45 | 246.75 | 236.70 | 196412 | -1.81% |
| 29 Jun 2021 | 243.20 | 248.75 | 254.85 | 240.30 | 581482 | -2.19% |
| 28 Jun 2021 | 248.65 | 256.80 | 259.40 | 244.00 | 1566736 | -4.95% |
| 25 Jun 2021 | 261.60 | 226.15 | 270.00 | 224.00 | 2890006 | 15.88% |
| 24 Jun 2021 | 225.75 | 229.70 | 230.40 | 224.85 | 50934 | -1.10% |
| 23 Jun 2021 | 228.25 | 231.95 | 236.00 | 226.50 | 128384 | -0.89% |
| 22 Jun 2021 | 230.30 | 236.85 | 237.00 | 228.00 | 92735 | -1.90% |
| 21 Jun 2021 | 234.75 | 225.00 | 236.70 | 221.20 | 135300 | 3.60% |
| 18 Jun 2021 | 226.60 | 233.00 | 233.60 | 218.70 | 88421 | -1.69% |
| 17 Jun 2021 | 230.50 | 234.00 | 239.20 | 228.20 | 120314 | -1.81% |
| 16 Jun 2021 | 234.75 | 232.05 | 236.90 | 230.50 | 106429 | 0.62% |
| 15 Jun 2021 | 233.30 | 236.50 | 237.50 | 231.00 | 79743 | -0.66% |
| 14 Jun 2021 | 234.85 | 240.25 | 240.25 | 232.50 | 111920 | -1.51% |
| 11 Jun 2021 | 238.45 | 237.30 | 243.00 | 236.00 | 99043 | 1.06% |
| 10 Jun 2021 | 235.95 | 238.00 | 238.95 | 235.00 | 93800 | 0.30% |
| 09 Jun 2021 | 235.25 | 241.30 | 244.15 | 231.00 | 179582 | -2.12% |
| 08 Jun 2021 | 240.35 | 244.30 | 244.30 | 236.55 | 159425 | -1.31% |
| 07 Jun 2021 | 243.55 | 239.35 | 248.50 | 239.30 | 287175 | 2.53% |
| 04 Jun 2021 | 237.55 | 243.70 | 246.00 | 236.25 | 377631 | -0.69% |
| 03 Jun 2021 | 239.20 | 230.90 | 243.50 | 226.40 | 899867 | 4.09% |
| 02 Jun 2021 | 229.80 | 223.50 | 232.00 | 221.55 | 221833 | 2.75% |
| 01 Jun 2021 | 223.65 | 229.40 | 230.80 | 222.05 | 149077 | -1.82% |
| 31 May 2021 | 227.80 | 220.00 | 229.50 | 220.00 | 269238 | 3.57% |
| 28 May 2021 | 219.95 | 223.75 | 224.40 | 218.00 | 181930 | -0.83% |
| 27 May 2021 | 221.80 | 231.60 | 231.75 | 219.75 | 194557 | -3.59% |
| 26 May 2021 | 230.05 | 223.65 | 232.95 | 223.45 | 445747 | 3.67% |
| 25 May 2021 | 221.90 | 222.90 | 228.95 | 216.60 | 523325 | 0.45% |
| 24 May 2021 | 220.90 | 209.75 | 223.50 | 208.40 | 682100 | 5.82% |
| 21 May 2021 | 208.75 | 210.35 | 211.00 | 207.65 | 95983 | 0.14% |
| 20 May 2021 | 208.45 | 211.50 | 212.50 | 206.50 | 99890 | -0.43% |
| 19 May 2021 | 209.35 | 204.70 | 214.20 | 204.00 | 313492 | 2.82% |
| 18 May 2021 | 203.60 | 204.90 | 206.30 | 203.00 | 56026 | 0.57% |
| 17 May 2021 | 202.45 | 200.70 | 206.50 | 199.75 | 91643 | 1.78% |
| 14 May 2021 | 198.90 | 203.65 | 203.65 | 197.00 | 57558 | -1.19% |
| 12 May 2021 | 201.30 | 206.50 | 207.50 | 200.15 | 92356 | -1.73% |
| 11 May 2021 | 204.85 | 195.40 | 208.75 | 194.85 | 203964 | 4.25% |
| 10 May 2021 | 196.50 | 194.50 | 198.50 | 194.45 | 65044 | 1.08% |
| 07 May 2021 | 194.40 | 193.95 | 197.25 | 193.00 | 59977 | 0.23% |
| 06 May 2021 | 193.95 | 194.55 | 196.60 | 193.15 | 54497 | -1.07% |
| 05 May 2021 | 196.05 | 197.20 | 197.30 | 195.30 | 24738 | 0.13% |
| 04 May 2021 | 195.80 | 199.25 | 202.00 | 195.00 | 97303 | -0.96% |
| 03 May 2021 | 197.70 | 202.00 | 203.00 | 196.20 | 91254 | -1.13% |
| 30 Apr 2021 | 199.95 | 200.00 | 203.55 | 191.55 | 97604 | -0.15% |
| 29 Apr 2021 | 200.25 | 196.50 | 204.50 | 195.10 | 450085 | 3.49% |
| 28 Apr 2021 | 193.50 | 194.20 | 196.00 | 192.80 | 45823 | 0.18% |
| 27 Apr 2021 | 193.15 | 193.10 | 196.20 | 191.25 | 68973 | -0.64% |
| 26 Apr 2021 | 194.40 | 192.00 | 196.85 | 192.00 | 90304 | 1.54% |
| 23 Apr 2021 | 191.45 | 191.10 | 197.70 | 189.60 | 103658 | 0.71% |
| 22 Apr 2021 | 190.10 | 188.30 | 191.15 | 186.10 | 37346 | -0.63% |
| 20 Apr 2021 | 191.30 | 186.95 | 196.00 | 186.95 | 127321 | 3.21% |
| 19 Apr 2021 | 185.35 | 190.20 | 190.20 | 174.10 | 122564 | -4.06% |
| 16 Apr 2021 | 193.20 | 195.00 | 195.00 | 190.60 | 87256 | -0.41% |
| 15 Apr 2021 | 194.00 | 188.15 | 196.20 | 187.50 | 97141 | 0.91% |
| 13 Apr 2021 | 192.25 | 189.60 | 193.50 | 187.00 | 69772 | 1.94% |
| 12 Apr 2021 | 188.60 | 200.40 | 200.40 | 188.00 | 208696 | -7.48% |
| 09 Apr 2021 | 203.85 | 206.50 | 206.50 | 203.00 | 69649 | -0.83% |
| 08 Apr 2021 | 205.55 | 205.00 | 208.55 | 204.55 | 74173 | 0.32% |
| 07 Apr 2021 | 204.90 | 203.70 | 208.45 | 200.40 | 140351 | 1.14% |
| 06 Apr 2021 | 202.60 | 205.70 | 206.50 | 201.00 | 176187 | -0.56% |
| 05 Apr 2021 | 203.75 | 211.60 | 215.60 | 201.50 | 185342 | -5.50% |
| 01 Apr 2021 | 215.60 | 217.00 | 218.40 | 212.40 | 126564 | 0.28% |
| 31 Mar 2021 | 215.00 | 215.00 | 217.70 | 206.65 | 193039 | 1.06% |
| 30 Mar 2021 | 212.75 | 211.25 | 216.30 | 203.85 | 251409 | 0.21% |
| 26 Mar 2021 | 212.30 | 214.00 | 216.35 | 206.00 | 220479 | 1.34% |
| 25 Mar 2021 | 209.50 | 212.60 | 230.00 | 200.50 | 501397 | -1.34% |
| 24 Mar 2021 | 212.35 | 219.00 | 220.55 | 210.30 | 100254 | -3.76% |
| 23 Mar 2021 | 220.65 | 223.45 | 228.00 | 219.05 | 155634 | -0.43% |
| 22 Mar 2021 | 221.60 | 219.00 | 225.00 | 214.05 | 151040 | 1.42% |
| 19 Mar 2021 | 218.50 | 216.20 | 220.20 | 210.15 | 266565 | -1.55% |
| 18 Mar 2021 | 221.95 | 227.60 | 229.70 | 218.00 | 189171 | -0.76% |
| 17 Mar 2021 | 223.65 | 236.20 | 237.00 | 221.90 | 192610 | -5.71% |
| 16 Mar 2021 | 237.20 | 232.00 | 243.60 | 231.95 | 219391 | 2.15% |
| 15 Mar 2021 | 232.20 | 238.70 | 238.70 | 229.15 | 179251 | -2.07% |
| 12 Mar 2021 | 237.10 | 246.00 | 246.80 | 235.55 | 209814 | -3.09% |
| 10 Mar 2021 | 244.65 | 253.70 | 253.70 | 242.55 | 242464 | -1.73% |
| 09 Mar 2021 | 248.95 | 263.45 | 269.95 | 243.15 | 963993 | -3.68% |
| 08 Mar 2021 | 258.45 | 252.40 | 264.00 | 252.40 | 1231690 | 4.53% |
| 05 Mar 2021 | 247.25 | 243.95 | 265.55 | 241.40 | 3537446 | 2.02% |
| 04 Mar 2021 | 242.35 | 230.80 | 249.05 | 223.10 | 1858221 | 3.88% |
| 03 Mar 2021 | 233.30 | 214.25 | 247.00 | 212.75 | 4193946 | 10.00% |
| 02 Mar 2021 | 212.10 | 212.65 | 215.00 | 209.80 | 141132 | -0.26% |
| 01 Mar 2021 | 212.65 | 208.05 | 214.80 | 206.70 | 170472 | 2.46% |
| 26 Feb 2021 | 207.55 | 206.00 | 209.25 | 203.40 | 161342 | -0.41% |
| 25 Feb 2021 | 208.40 | 208.80 | 214.00 | 207.20 | 80692 | 0.68% |
| 24 Feb 2021 | 207.00 | 204.45 | 210.35 | 203.20 | 50496 | 1.72% |
| 23 Feb 2021 | 203.50 | 203.10 | 208.30 | 202.60 | 80480 | 0.20% |
| 22 Feb 2021 | 203.10 | 208.00 | 210.00 | 202.05 | 109786 | -2.96% |
| 19 Feb 2021 | 209.30 | 212.50 | 216.00 | 208.20 | 187430 | -1.60% |
| 18 Feb 2021 | 212.70 | 217.90 | 217.90 | 211.90 | 117686 | -0.51% |
| 17 Feb 2021 | 213.80 | 211.10 | 218.80 | 209.40 | 233224 | 0.35% |
| 16 Feb 2021 | 213.05 | 216.90 | 216.90 | 211.00 | 178612 | -1.75% |
| 15 Feb 2021 | 216.85 | 212.35 | 221.50 | 208.55 | 524689 | 2.94% |
| 12 Feb 2021 | 210.65 | 219.00 | 223.20 | 208.55 | 754763 | -2.81% |
| 11 Feb 2021 | 216.75 | 199.00 | 221.95 | 198.05 | 723001 | 9.30% |
| 10 Feb 2021 | 198.30 | 200.10 | 202.00 | 197.50 | 79275 | -1.32% |
| 09 Feb 2021 | 200.95 | 203.35 | 203.70 | 199.60 | 59560 | -0.47% |
| 08 Feb 2021 | 201.90 | 202.80 | 205.50 | 201.60 | 80816 | 0.05% |
| 05 Feb 2021 | 201.80 | 206.00 | 207.00 | 200.10 | 84493 | -1.46% |
| 04 Feb 2021 | 204.80 | 207.70 | 208.85 | 204.25 | 74866 | -0.92% |
| 03 Feb 2021 | 206.70 | 203.40 | 211.80 | 201.20 | 416196 | 2.53% |
| 02 Feb 2021 | 201.60 | 201.50 | 205.70 | 200.00 | 75740 | 1.13% |
| 01 Feb 2021 | 199.35 | 202.00 | 202.00 | 196.95 | 77383 | 0.99% |
| 29 Jan 2021 | 197.40 | 196.40 | 199.40 | 196.00 | 80116 | 1.00% |
| 28 Jan 2021 | 195.45 | 196.00 | 199.50 | 193.05 | 74373 | -0.96% |
| 27 Jan 2021 | 197.35 | 201.45 | 201.55 | 196.55 | 75456 | -1.82% |
| 25 Jan 2021 | 201.00 | 202.90 | 203.15 | 200.00 | 85891 | 0.32% |
| 22 Jan 2021 | 200.35 | 202.00 | 205.35 | 198.00 | 127521 | -1.84% |
| 21 Jan 2021 | 204.10 | 210.00 | 210.00 | 202.25 | 159333 | -1.40% |
| 20 Jan 2021 | 207.00 | 209.80 | 210.40 | 201.00 | 236612 | -1.33% |
| 19 Jan 2021 | 209.80 | 208.10 | 214.60 | 207.05 | 215501 | 1.48% |
| 18 Jan 2021 | 206.75 | 206.70 | 216.00 | 203.40 | 455055 | 0.02% |
| 15 Jan 2021 | 206.70 | 214.80 | 219.45 | 192.60 | 759199 | -2.75% |
| 14 Jan 2021 | 212.55 | 214.70 | 216.95 | 212.00 | 185203 | -0.54% |
| 13 Jan 2021 | 213.70 | 216.50 | 225.00 | 212.00 | 442965 | -0.35% |
| 12 Jan 2021 | 214.45 | 212.80 | 221.00 | 208.75 | 789609 | 1.11% |
| 11 Jan 2021 | 212.10 | 204.30 | 217.00 | 204.30 | 1030635 | 4.59% |
| 08 Jan 2021 | 202.80 | 205.00 | 207.00 | 202.00 | 141838 | -0.59% |
| 07 Jan 2021 | 204.00 | 204.50 | 206.40 | 200.00 | 209442 | 0.84% |
| 06 Jan 2021 | 202.30 | 205.30 | 209.20 | 200.00 | 180572 | -1.00% |
| 05 Jan 2021 | 204.35 | 204.00 | 205.75 | 200.80 | 287762 | -1.09% |
| 04 Jan 2021 | 206.60 | 207.30 | 209.00 | 203.90 | 151923 | 0.46% |
| 01 Jan 2021 | 205.65 | 201.50 | 208.00 | 199.80 | 194568 | 3.01% |
| 31 Dec 2020 | 199.65 | 200.70 | 202.20 | 199.05 | 93482 | -0.05% |
| 30 Dec 2020 | 199.75 | 204.45 | 204.45 | 198.65 | 127850 | -1.02% |
| 29 Dec 2020 | 201.80 | 204.50 | 206.00 | 198.25 | 259021 | -0.30% |
| 28 Dec 2020 | 202.40 | 204.70 | 205.90 | 202.00 | 135356 | 0.70% |
| 24 Dec 2020 | 201.00 | 203.85 | 206.65 | 176.15 | 346914 | -0.86% |
| 23 Dec 2020 | 202.75 | 197.00 | 213.80 | 197.00 | 457262 | 4.54% |
| 22 Dec 2020 | 193.95 | 191.10 | 197.00 | 181.05 | 284141 | 0.18% |
| 21 Dec 2020 | 193.60 | 211.80 | 212.00 | 174.05 | 403360 | -8.25% |
| 18 Dec 2020 | 211.00 | 216.90 | 218.40 | 208.10 | 232310 | -2.36% |
| 17 Dec 2020 | 216.10 | 212.30 | 224.80 | 210.10 | 975546 | 2.76% |
| 16 Dec 2020 | 210.30 | 208.60 | 212.75 | 207.25 | 148654 | 2.09% |
| 15 Dec 2020 | 206.00 | 210.00 | 210.70 | 204.10 | 144635 | -1.69% |
| 14 Dec 2020 | 209.55 | 211.60 | 218.35 | 208.10 | 204276 | -1.20% |
| 11 Dec 2020 | 212.10 | 211.00 | 222.50 | 210.40 | 723337 | 1.19% |
| 10 Dec 2020 | 209.60 | 221.70 | 221.70 | 208.30 | 592809 | -4.51% |
| 09 Dec 2020 | 219.50 | 195.60 | 229.00 | 195.20 | 3146836 | 12.80% |
| 08 Dec 2020 | 194.60 | 191.40 | 197.40 | 191.00 | 359145 | 1.67% |
| 07 Dec 2020 | 191.40 | 188.50 | 193.70 | 185.05 | 342997 | 2.54% |
| 04 Dec 2020 | 186.65 | 189.90 | 189.90 | 184.15 | 97709 | -0.59% |
| 03 Dec 2020 | 187.75 | 185.25 | 191.45 | 184.65 | 274711 | 1.84% |
| 02 Dec 2020 | 184.35 | 186.00 | 186.00 | 184.00 | 55654 | -0.11% |
| 01 Dec 2020 | 184.55 | 186.20 | 187.80 | 183.20 | 91097 | -0.89% |
| 27 Nov 2020 | 186.20 | 190.00 | 190.00 | 185.05 | 143201 | 1.53% |
| 26 Nov 2020 | 183.40 | 185.00 | 186.80 | 182.50 | 87666 | -0.62% |
| 25 Nov 2020 | 184.55 | 181.65 | 186.45 | 181.05 | 135945 | 2.02% |
| 24 Nov 2020 | 180.90 | 185.00 | 185.00 | 180.00 | 88968 | -1.17% |
| 23 Nov 2020 | 183.05 | 185.00 | 185.00 | 179.90 | 111169 | -1.13% |
| 20 Nov 2020 | 185.15 | 182.00 | 186.45 | 182.00 | 138589 | 2.15% |
| 19 Nov 2020 | 181.25 | 187.95 | 192.00 | 180.15 | 405350 | -0.52% |
| 18 Nov 2020 | 182.20 | 177.99 | 184.99 | 176.10 | 486565 | 2.26% |
| 17 Nov 2020 | 178.18 | 179.88 | 179.88 | 174.77 | 148759 | -0.18% |
| 14 Nov 2020 | 178.51 | 178.27 | 179.88 | 177.37 | 61567 | 0.64% |
| 13 Nov 2020 | 177.37 | 172.64 | 180.83 | 170.23 | 478112 | 2.82% |
| 12 Nov 2020 | 172.50 | 172.31 | 175.48 | 171.03 | 68928 | 0.00% |
| 11 Nov 2020 | 172.50 | 176.05 | 177.04 | 171.55 | 108918 | -1.08% |
| 10 Nov 2020 | 174.39 | 170.42 | 177.52 | 169.47 | 376320 | 4.86% |
| 09 Nov 2020 | 166.30 | 167.15 | 168.47 | 164.78 | 50641 | -0.51% |
| 06 Nov 2020 | 167.15 | 170.08 | 170.08 | 166.63 | 22433 | -0.31% |
| 05 Nov 2020 | 167.67 | 167.15 | 169.47 | 167.15 | 33835 | 0.03% |
| 04 Nov 2020 | 167.62 | 168.43 | 168.62 | 167.15 | 56359 | -0.17% |
| 03 Nov 2020 | 167.91 | 169.14 | 169.47 | 165.68 | 46847 | 1.43% |
| 02 Nov 2020 | 165.54 | 168.05 | 168.05 | 162.37 | 63351 | 1.42% |
| 30 Oct 2020 | 163.22 | 163.41 | 168.28 | 161.80 | 31864 | -0.55% |
| 29 Oct 2020 | 164.12 | 165.68 | 168.33 | 159.05 | 45836 | -1.45% |
| 28 Oct 2020 | 166.53 | 170.42 | 170.94 | 165.21 | 49607 | -1.73% |
| 27 Oct 2020 | 169.47 | 168.52 | 172.83 | 167.29 | 61568 | -0.03% |
| 26 Oct 2020 | 169.52 | 175.15 | 175.72 | 168.52 | 124795 | -1.24% |
| 23 Oct 2020 | 171.65 | 175.15 | 175.72 | 170.56 | 86677 | -0.60% |
| 22 Oct 2020 | 172.69 | 166.63 | 174.44 | 166.63 | 131484 | 2.85% |
| 21 Oct 2020 | 167.91 | 169.70 | 171.22 | 166.11 | 145457 | -1.05% |
| 20 Oct 2020 | 169.70 | 167.34 | 172.07 | 164.78 | 114134 | 1.41% |
| 19 Oct 2020 | 167.34 | 167.57 | 169.47 | 163.79 | 167793 | 1.84% |
| 16 Oct 2020 | 164.31 | 167.48 | 167.48 | 161.09 | 44704 | 0.72% |
| 15 Oct 2020 | 163.13 | 164.83 | 168.52 | 161.89 | 58851 | -1.40% |
| 14 Oct 2020 | 165.44 | 167.43 | 169.47 | 162.84 | 35444 | 0.52% |
| 13 Oct 2020 | 164.59 | 164.83 | 169.47 | 162.84 | 60018 | -0.15% |
| 12 Oct 2020 | 164.83 | 168.99 | 168.99 | 162.84 | 67731 | -1.33% |
| 09 Oct 2020 | 167.05 | 168.14 | 169.85 | 164.73 | 83069 | -0.20% |
| 08 Oct 2020 | 167.39 | 171.74 | 171.74 | 165.68 | 91286 | -1.83% |
| 07 Oct 2020 | 170.51 | 174.91 | 174.91 | 169.52 | 136690 | -1.90% |
| 06 Oct 2020 | 173.82 | 181.02 | 182.34 | 172.88 | 232855 | -3.57% |
| 05 Oct 2020 | 180.26 | 173.16 | 187.27 | 173.11 | 2303915 | 5.13% |
| 01 Oct 2020 | 171.46 | 164.73 | 173.73 | 164.73 | 283170 | 4.65% |
| 30 Sep 2020 | 163.84 | 164.02 | 166.01 | 161.47 | 45803 | -0.11% |
| 29 Sep 2020 | 164.02 | 168.95 | 168.95 | 161.23 | 59073 | -1.54% |
| 28 Sep 2020 | 166.58 | 160.85 | 167.57 | 158.15 | 200543 | 5.33% |
| 25 Sep 2020 | 158.15 | 160.85 | 160.85 | 153.99 | 57025 | 1.27% |
| 24 Sep 2020 | 156.17 | 157.16 | 157.16 | 152.90 | 85401 | -2.13% |
| 23 Sep 2020 | 159.57 | 152.62 | 160.95 | 152.62 | 152090 | 3.97% |
| 22 Sep 2020 | 153.47 | 157.35 | 161.56 | 147.84 | 142035 | -4.03% |
| 21 Sep 2020 | 159.91 | 161.85 | 162.13 | 158.82 | 101723 | -0.38% |
| 18 Sep 2020 | 160.52 | 162.08 | 163.08 | 160.00 | 72697 | -0.64% |
| 17 Sep 2020 | 161.56 | 164.26 | 164.73 | 160.95 | 93495 | -1.90% |
| 16 Sep 2020 | 164.69 | 167.57 | 167.57 | 163.88 | 56869 | -0.91% |
| 15 Sep 2020 | 166.20 | 170.23 | 170.23 | 164.26 | 60621 | -1.41% |
| 14 Sep 2020 | 168.57 | 168.43 | 170.42 | 167.20 | 155220 | 2.33% |
| 11 Sep 2020 | 164.73 | 162.37 | 166.44 | 161.94 | 66014 | 1.31% |
| 10 Sep 2020 | 162.60 | 160.95 | 164.64 | 160.95 | 59913 | 1.78% |
| 09 Sep 2020 | 159.76 | 161.42 | 161.94 | 157.16 | 126965 | -2.09% |
| 08 Sep 2020 | 163.17 | 167.01 | 167.39 | 161.89 | 176700 | -1.91% |
| 07 Sep 2020 | 166.34 | 170.75 | 173.02 | 164.50 | 161640 | -1.35% |
| 04 Sep 2020 | 168.62 | 168.52 | 171.31 | 163.55 | 281840 | -2.41% |
| 03 Sep 2020 | 172.78 | 168.24 | 176.00 | 168.05 | 238698 | 3.57% |
| 02 Sep 2020 | 166.82 | 169.09 | 169.09 | 164.78 | 157635 | -0.20% |
| 01 Sep 2020 | 167.15 | 170.89 | 174.72 | 161.89 | 252192 | -1.83% |
| 31 Aug 2020 | 170.27 | 180.83 | 182.01 | 166.63 | 479243 | -4.99% |
| 28 Aug 2020 | 179.22 | 179.88 | 181.73 | 176.43 | 335417 | 0.21% |
| 27 Aug 2020 | 178.84 | 185.47 | 185.47 | 177.09 | 381785 | -2.78% |
| 26 Aug 2020 | 183.95 | 184.62 | 188.40 | 182.01 | 654409 | 1.70% |
| 25 Aug 2020 | 180.88 | 178.37 | 184.33 | 176.85 | 1000246 | 2.52% |
| 24 Aug 2020 | 176.43 | 176.52 | 181.87 | 171.41 | 799863 | 2.70% |
| 21 Aug 2020 | 171.79 | 165.16 | 175.05 | 164.73 | 1127055 | 4.97% |
| 20 Aug 2020 | 163.65 | 158.58 | 170.37 | 156.92 | 1129606 | 4.29% |
| 19 Aug 2020 | 156.92 | 156.02 | 161.37 | 156.02 | 481364 | 0.60% |
| 18 Aug 2020 | 155.98 | 157.73 | 159.29 | 155.27 | 219383 | -1.87% |
| 17 Aug 2020 | 158.96 | 164.73 | 164.73 | 158.11 | 198561 | -2.27% |
| 14 Aug 2020 | 162.65 | 170.37 | 173.26 | 160.00 | 613449 | -1.83% |
| 13 Aug 2020 | 165.68 | 157.16 | 170.42 | 156.31 | 1137163 | 6.22% |
| 12 Aug 2020 | 155.98 | 153.37 | 162.37 | 152.00 | 437720 | 0.77% |
| 11 Aug 2020 | 154.79 | 150.63 | 159.53 | 150.63 | 621450 | 2.35% |
| 10 Aug 2020 | 151.24 | 156.21 | 156.21 | 150.53 | 161425 | 0.13% |
| 07 Aug 2020 | 151.05 | 148.64 | 157.87 | 148.64 | 294655 | 1.20% |
| 06 Aug 2020 | 149.26 | 154.79 | 154.79 | 145.37 | 49939 | -1.25% |
| 05 Aug 2020 | 151.15 | 155.17 | 156.07 | 150.53 | 151557 | -0.03% |
| 04 Aug 2020 | 151.20 | 147.60 | 160.28 | 145.99 | 141229 | 3.74% |
| 03 Aug 2020 | 145.75 | 149.97 | 149.97 | 145.33 | 70020 | -2.59% |
| 31 Jul 2020 | 149.63 | 153.37 | 155.93 | 148.07 | 149587 | -2.38% |
| 30 Jul 2020 | 153.28 | 146.84 | 156.50 | 146.84 | 706590 | 7.72% |
| 29 Jul 2020 | 142.30 | 144.66 | 144.85 | 141.54 | 109547 | -0.95% |
| 28 Jul 2020 | 143.67 | 148.50 | 148.50 | 142.91 | 45959 | -1.37% |
| 27 Jul 2020 | 145.66 | 149.11 | 149.59 | 143.53 | 64633 | -0.74% |
| 24 Jul 2020 | 146.75 | 151.29 | 151.29 | 146.27 | 80652 | -3.30% |
| 23 Jul 2020 | 151.76 | 149.59 | 153.37 | 148.64 | 76350 | 1.55% |
| 22 Jul 2020 | 149.44 | 152.14 | 152.43 | 147.27 | 61318 | -0.38% |
| 21 Jul 2020 | 150.01 | 149.40 | 152.24 | 146.75 | 82828 | 0.41% |
| 20 Jul 2020 | 149.40 | 150.53 | 151.91 | 146.75 | 73602 | 0.55% |
| 17 Jul 2020 | 148.59 | 142.49 | 150.53 | 140.12 | 109616 | 4.01% |
| 16 Jul 2020 | 142.86 | 146.75 | 149.16 | 142.01 | 79107 | -2.49% |
| 15 Jul 2020 | 146.51 | 149.07 | 152.99 | 144.85 | 80128 | -1.72% |
| 14 Jul 2020 | 149.07 | 153.18 | 155.74 | 146.75 | 73826 | -1.99% |
| 13 Jul 2020 | 152.10 | 159.05 | 159.05 | 151.10 | 167356 | -4.37% |
| 10 Jul 2020 | 159.05 | 164.26 | 164.26 | 157.40 | 134140 | -3.17% |
| 09 Jul 2020 | 164.26 | 164.88 | 168.47 | 162.60 | 66531 | 0.37% |
| 08 Jul 2020 | 163.65 | 165.68 | 169.47 | 161.89 | 148421 | 0.03% |
| 07 Jul 2020 | 163.60 | 162.37 | 165.07 | 160.47 | 150040 | 1.03% |
| 06 Jul 2020 | 161.94 | 160.95 | 163.79 | 159.10 | 175620 | 1.82% |
| 03 Jul 2020 | 159.05 | 161.85 | 161.85 | 158.11 | 78144 | 0.06% |
| 02 Jul 2020 | 158.96 | 162.84 | 164.55 | 158.34 | 105622 | -0.80% |
| 01 Jul 2020 | 160.24 | 161.89 | 161.89 | 159.05 | 114591 | 0.33% |
| 30 Jun 2020 | 159.72 | 167.57 | 172.21 | 158.58 | 206607 | -3.32% |
| 29 Jun 2020 | 165.21 | 165.87 | 169.47 | 163.84 | 94094 | -3.46% |
| 26 Jun 2020 | 171.13 | 169.47 | 174.20 | 169.47 | 104331 | 1.29% |
| 25 Jun 2020 | 168.95 | 165.87 | 172.21 | 165.21 | 81688 | -0.34% |
| 24 Jun 2020 | 169.52 | 176.10 | 177.99 | 168.52 | 219324 | -2.32% |
| 23 Jun 2020 | 173.54 | 173.26 | 174.96 | 167.67 | 148878 | 1.16% |
| 22 Jun 2020 | 171.55 | 172.45 | 173.73 | 167.57 | 157059 | 0.75% |
| 19 Jun 2020 | 170.27 | 170.42 | 174.20 | 169.28 | 135753 | 0.53% |
| 18 Jun 2020 | 169.37 | 165.30 | 173.21 | 165.30 | 114589 | 2.49% |
| 17 Jun 2020 | 165.26 | 167.57 | 174.20 | 161.89 | 262918 | -1.71% |
| 16 Jun 2020 | 168.14 | 175.15 | 177.04 | 163.79 | 218678 | -3.87% |
| 15 Jun 2020 | 174.91 | 175.15 | 184.19 | 172.31 | 309308 | 1.17% |
| 12 Jun 2020 | 172.88 | 166.68 | 174.25 | 166.68 | 352436 | -1.45% |
| 11 Jun 2020 | 175.43 | 173.26 | 179.88 | 173.26 | 217494 | -2.68% |
| 10 Jun 2020 | 180.26 | 190.20 | 194.08 | 179.88 | 314049 | -4.49% |
| 09 Jun 2020 | 188.73 | 198.53 | 198.86 | 188.40 | 358174 | -4.75% |
| 08 Jun 2020 | 198.15 | 211.13 | 211.13 | 193.47 | 647933 | -2.54% |
| 05 Jun 2020 | 203.31 | 194.18 | 203.88 | 184.47 | 1364527 | 4.70% |
| 04 Jun 2020 | 194.18 | 214.53 | 214.53 | 194.18 | 1510228 | -4.98% |
| 03 Jun 2020 | 204.36 | 204.36 | 204.36 | 200.71 | 187681 | 9.99% |
| 02 Jun 2020 | 185.80 | 165.68 | 185.80 | 165.26 | 1805059 | 19.99% |
| 01 Jun 2020 | 154.84 | 147.69 | 154.84 | 138.23 | 1325886 | 19.99% |
| 29 May 2020 | 129.04 | 127.72 | 135.86 | 124.78 | 1050417 | 2.32% |
| 28 May 2020 | 126.11 | 128.76 | 128.76 | 125.07 | 141964 | 0.19% |
| 27 May 2020 | 125.87 | 127.34 | 127.34 | 124.50 | 66199 | 0.19% |
| 26 May 2020 | 125.63 | 129.70 | 129.70 | 124.21 | 95692 | -0.23% |
| 22 May 2020 | 125.92 | 126.86 | 128.81 | 124.12 | 242814 | 0.15% |
| 21 May 2020 | 125.73 | 127.81 | 135.95 | 124.02 | 427714 | -0.04% |
| 20 May 2020 | 125.78 | 125.92 | 130.79 | 124.12 | 73123 | -1.33% |
| 19 May 2020 | 127.48 | 137.18 | 137.99 | 124.17 | 130174 | -3.51% |
| 18 May 2020 | 132.12 | 150.44 | 150.44 | 130.65 | 144843 | -12.53% |
| 15 May 2020 | 151.05 | 152.38 | 157.68 | 147.98 | 53892 | 0.03% |
| 14 May 2020 | 151.01 | 151.48 | 154.23 | 150.53 | 37767 | -1.66% |
| 13 May 2020 | 153.56 | 154.79 | 159.95 | 152.47 | 36846 | 0.52% |
| 12 May 2020 | 152.76 | 157.02 | 157.02 | 149.87 | 32857 | -1.10% |
| 11 May 2020 | 154.46 | 157.87 | 159.24 | 153.66 | 30230 | 0.15% |
| 08 May 2020 | 154.23 | 158.86 | 161.89 | 153.37 | 36163 | -1.15% |
| 07 May 2020 | 156.02 | 158.91 | 164.55 | 153.18 | 82286 | 0.15% |
| 06 May 2020 | 155.79 | 158.11 | 166.63 | 154.79 | 87348 | -1.17% |
| 05 May 2020 | 157.63 | 172.31 | 172.31 | 155.27 | 68957 | -5.40% |
| 04 May 2020 | 166.63 | 177.04 | 179.88 | 165.68 | 78358 | -5.88% |
| 30 Apr 2020 | 177.04 | 183.62 | 192.19 | 172.31 | 194704 | -1.92% |
| 29 Apr 2020 | 180.50 | 182.53 | 188.40 | 176.85 | 38820 | 1.55% |
| 28 Apr 2020 | 177.75 | 184.62 | 185.28 | 176.28 | 15656 | -2.19% |
| 27 Apr 2020 | 181.73 | 187.46 | 189.35 | 181.02 | 5544 | 1.05% |
| 24 Apr 2020 | 179.84 | 185.42 | 187.41 | 178.51 | 12208 | -2.06% |
| 23 Apr 2020 | 183.62 | 188.21 | 188.21 | 181.82 | 41991 | 1.73% |
| 22 Apr 2020 | 180.50 | 176.10 | 182.44 | 176.10 | 13173 | 0.82% |
| 21 Apr 2020 | 179.03 | 189.07 | 192.19 | 172.88 | 32342 | -4.23% |
| 20 Apr 2020 | 186.94 | 191.24 | 196.73 | 185.56 | 33777 | -1.05% |
| 17 Apr 2020 | 188.92 | 194.08 | 198.72 | 173.87 | 23163 | -0.05% |
| 16 Apr 2020 | 189.02 | 193.80 | 194.08 | 187.46 | 12786 | 1.01% |
| 15 Apr 2020 | 187.13 | 184.14 | 198.72 | 184.14 | 19199 | 1.62% |
| 13 Apr 2020 | 184.14 | 187.46 | 191.67 | 180.92 | 30353 | -2.43% |
| 09 Apr 2020 | 188.73 | 187.74 | 198.82 | 175.67 | 29485 | 1.11% |
| 08 Apr 2020 | 186.65 | 184.47 | 195.74 | 182.82 | 14675 | 1.29% |
| 07 Apr 2020 | 184.28 | 182.82 | 199.34 | 176.52 | 15934 | 1.67% |
| 03 Apr 2020 | 181.26 | 189.26 | 189.26 | 175.34 | 6034 | -0.83% |
| 01 Apr 2020 | 182.77 | 178.98 | 188.40 | 178.94 | 4458 | 0.76% |
| 31 Mar 2020 | 181.40 | 191.48 | 213.26 | 178.98 | 16748 | -6.44% |
| 30 Mar 2020 | 193.89 | 189.35 | 200.71 | 184.90 | 344699 | -1.92% |
| 27 Mar 2020 | 197.68 | 196.92 | 207.05 | 195.98 | 5034 | 1.33% |
| 26 Mar 2020 | 195.08 | 182.72 | 208.14 | 179.88 | 20371 | 1.63% |
| 25 Mar 2020 | 191.95 | 170.42 | 195.27 | 165.68 | 6091 | 8.13% |
| 24 Mar 2020 | 177.52 | 178.94 | 184.57 | 164.88 | 18810 | -3.07% |
| 23 Mar 2020 | 183.15 | 180.83 | 216.81 | 179.03 | 22560 | -7.59% |
| 20 Mar 2020 | 198.20 | 213.11 | 221.73 | 191.86 | 12519 | -7.02% |
| 19 Mar 2020 | 213.16 | 217.75 | 221.59 | 203.69 | 13087 | -3.89% |
| 18 Mar 2020 | 221.78 | 248.43 | 254.58 | 217.80 | 29178 | -10.28% |
| 17 Mar 2020 | 247.20 | 247.29 | 265.37 | 241.99 | 82397 | -4.95% |
| 16 Mar 2020 | 260.07 | 277.40 | 284.59 | 255.58 | 19796 | -10.56% |
| 13 Mar 2020 | 290.79 | 274.56 | 321.90 | 274.56 | 12042 | -2.57% |
| 12 Mar 2020 | 298.46 | 331.36 | 331.36 | 295.15 | 17546 | -11.03% |
| 11 Mar 2020 | 335.48 | 341.78 | 354.04 | 329.75 | 19465 | -1.61% |
| 09 Mar 2020 | 340.97 | 336.57 | 348.55 | 332.36 | 19672 | -2.52% |
| 06 Mar 2020 | 349.78 | 340.83 | 357.40 | 340.83 | 4686 | -1.48% |
| 05 Mar 2020 | 355.03 | 355.03 | 359.58 | 344.47 | 25213 | -0.17% |
| 04 Mar 2020 | 355.65 | 359.91 | 364.45 | 350.53 | 32468 | -0.76% |
| 03 Mar 2020 | 358.39 | 359.72 | 361.56 | 348.97 | 27264 | 0.68% |
| 02 Mar 2020 | 355.98 | 359.72 | 362.13 | 347.17 | 29486 | -1.05% |
| 28 Feb 2020 | 359.77 | 360.62 | 361.09 | 347.32 | 24512 | -0.79% |
| 27 Feb 2020 | 362.65 | 362.42 | 364.45 | 356.36 | 20473 | 0.02% |
| 26 Feb 2020 | 362.56 | 359.86 | 364.45 | 354.56 | 24198 | -0.01% |
| 25 Feb 2020 | 362.61 | 363.93 | 366.39 | 359.77 | 14133 | -1.15% |
| 24 Feb 2020 | 366.82 | 358.44 | 369.14 | 355.84 | 30284 | 1.26% |
| 20 Feb 2020 | 362.27 | 359.77 | 363.79 | 351.58 | 13543 | -0.09% |
| 19 Feb 2020 | 362.61 | 363.50 | 366.16 | 357.92 | 29072 | -0.05% |
| 18 Feb 2020 | 362.79 | 363.88 | 366.30 | 356.64 | 6016 | -0.05% |
| 17 Feb 2020 | 362.98 | 360.76 | 369.00 | 351.67 | 9112 | 0.67% |
| 14 Feb 2020 | 360.57 | 365.68 | 369.23 | 356.92 | 169066 | -1.78% |
| 13 Feb 2020 | 367.10 | 369.00 | 369.23 | 364.50 | 18523 | -0.47% |
| 12 Feb 2020 | 368.85 | 371.13 | 372.07 | 366.68 | 79996 | -0.68% |
| 11 Feb 2020 | 371.36 | 374.96 | 376.81 | 365.45 | 57768 | -1.17% |
| 10 Feb 2020 | 375.77 | 379.32 | 381.49 | 373.54 | 57498 | -0.94% |
| 07 Feb 2020 | 379.32 | 373.97 | 382.30 | 370.18 | 11435 | 0.14% |
| 06 Feb 2020 | 378.79 | 380.12 | 385.09 | 376.38 | 7314 | -1.16% |
| 05 Feb 2020 | 383.24 | 382.49 | 391.67 | 379.65 | 14316 | 0.01% |
| 04 Feb 2020 | 383.20 | 393.75 | 393.75 | 380.88 | 58630 | -1.48% |
| 03 Feb 2020 | 388.97 | 381.45 | 395.36 | 381.45 | 21624 | -0.34% |
| 01 Feb 2020 | 390.30 | 387.22 | 395.46 | 385.52 | 470791 | -0.46% |
| 31 Jan 2020 | 392.10 | 397.54 | 397.54 | 391.95 | 7899 | -1.36% |
| 30 Jan 2020 | 397.49 | 394.79 | 398.58 | 390.16 | 22627 | -0.05% |
| 29 Jan 2020 | 397.68 | 405.11 | 405.11 | 392.85 | 14616 | -0.06% |
| 28 Jan 2020 | 397.92 | 394.79 | 411.27 | 389.59 | 41399 | -0.12% |
| 27 Jan 2020 | 398.39 | 388.17 | 401.33 | 388.17 | 19376 | 0.84% |
| 24 Jan 2020 | 395.08 | 393.42 | 398.96 | 387.27 | 16589 | 0.82% |
| 23 Jan 2020 | 391.86 | 385.47 | 396.69 | 384.52 | 283350 | -0.04% |
| 22 Jan 2020 | 392.00 | 406.16 | 406.58 | 388.92 | 26010 | -2.92% |
| 21 Jan 2020 | 403.79 | 387.27 | 423.67 | 381.54 | 378084 | 3.23% |
| 20 Jan 2020 | 391.15 | 391.77 | 407.95 | 384.05 | 480903 | 0.49% |
| 17 Jan 2020 | 389.26 | 384.38 | 397.64 | 379.65 | 21256 | 2.19% |
| 16 Jan 2020 | 380.92 | 383.15 | 385.14 | 376.10 | 272452 | -1.03% |
| 15 Jan 2020 | 384.90 | 377.75 | 393.80 | 368.71 | 98273 | 3.70% |
| 14 Jan 2020 | 371.17 | 365.16 | 372.03 | 365.16 | 9538 | 0.49% |
| 13 Jan 2020 | 369.37 | 369.23 | 370.61 | 364.50 | 13615 | 1.34% |
| 10 Jan 2020 | 364.50 | 366.39 | 366.39 | 359.77 | 272131 | 0.91% |
| 09 Jan 2020 | 361.23 | 359.67 | 363.50 | 356.97 | 15809 | 1.15% |
| 08 Jan 2020 | 357.11 | 343.76 | 359.53 | 343.76 | 17547 | 2.01% |
| 07 Jan 2020 | 350.06 | 346.65 | 352.90 | 342.34 | 7848 | -0.05% |
| 06 Jan 2020 | 350.25 | 360.62 | 360.62 | 346.56 | 14536 | -1.27% |
| 03 Jan 2020 | 354.75 | 354.08 | 360.19 | 344.85 | 32908 | 0.81% |
| 02 Jan 2020 | 351.91 | 354.46 | 354.46 | 343.29 | 13533 | 0.60% |
| 01 Jan 2020 | 349.82 | 346.04 | 352.66 | 345.14 | 2386 | -0.75% |
| 31 Dec 2019 | 352.48 | 353.99 | 354.04 | 343.24 | 66824 | -0.47% |
| 30 Dec 2019 | 354.13 | 343.58 | 356.88 | 338.75 | 85728 | 4.08% |
| 27 Dec 2019 | 340.26 | 323.88 | 344.57 | 320.05 | 54094 | 5.10% |
| 26 Dec 2019 | 323.74 | 326.63 | 326.77 | 320.19 | 24268 | -0.64% |
| 24 Dec 2019 | 325.82 | 328.29 | 339.69 | 323.03 | 16376 | -1.45% |
| 23 Dec 2019 | 330.61 | 331.36 | 339.36 | 327.95 | 34959 | -1.12% |
| 20 Dec 2019 | 334.34 | 336.66 | 337.00 | 333.26 | 1036 | -1.14% |
| 19 Dec 2019 | 338.18 | 344.52 | 344.52 | 329.80 | 12999 | 2.64% |
| 18 Dec 2019 | 329.47 | 335.15 | 336.14 | 326.25 | 14179 | -1.74% |
| 17 Dec 2019 | 335.29 | 329.52 | 336.05 | 329.52 | 7279 | 0.71% |
| 16 Dec 2019 | 332.92 | 328.52 | 337.47 | 326.39 | 26360 | 1.03% |
| 13 Dec 2019 | 329.52 | 331.36 | 331.84 | 323.79 | 9519 | 0.72% |
| 12 Dec 2019 | 327.15 | 333.16 | 333.97 | 325.63 | 2666 | -0.50% |
| 11 Dec 2019 | 328.81 | 331.36 | 331.36 | 324.69 | 4711 | 0.29% |
| 10 Dec 2019 | 327.86 | 334.20 | 334.20 | 327.81 | 3530 | -0.89% |
| 09 Dec 2019 | 330.79 | 338.94 | 338.94 | 328.38 | 4064 | -2.12% |
| 06 Dec 2019 | 337.94 | 330.42 | 341.73 | 327.10 | 24448 | 2.26% |
| 05 Dec 2019 | 330.46 | 331.36 | 333.87 | 327.67 | 6023 | -0.63% |
| 04 Dec 2019 | 332.55 | 349.30 | 349.30 | 327.72 | 13273 | -3.59% |
| 03 Dec 2019 | 344.95 | 337.66 | 362.61 | 326.63 | 59427 | 3.57% |
| 02 Dec 2019 | 333.07 | 336.19 | 336.95 | 331.36 | 2635 | -1.25% |
| 29 Nov 2019 | 337.28 | 331.36 | 338.94 | 326.63 | 6705 | 2.37% |
| 28 Nov 2019 | 329.47 | 342.72 | 342.72 | 326.72 | 10076 | -1.30% |
| 27 Nov 2019 | 333.82 | 355.93 | 355.93 | 329.47 | 6281 | 0.51% |
| 26 Nov 2019 | 332.12 | 326.63 | 335.15 | 322.84 | 7599 | 2.72% |
