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
SOBHA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Apr 2024 | 1752.55 | 1763.30 | 1798.90 | 1740.00 | 208088 | -0.01% |
| 25 Apr 2024 | 1752.65 | 1730.00 | 1767.00 | 1670.25 | 298066 | 1.61% |
| 24 Apr 2024 | 1724.90 | 1731.00 | 1768.65 | 1706.75 | 384115 | 0.54% |
| 23 Apr 2024 | 1715.60 | 1629.95 | 1744.80 | 1628.05 | 938072 | 5.88% |
| 22 Apr 2024 | 1620.40 | 1591.85 | 1663.45 | 1583.00 | 204253 | 2.67% |
| 19 Apr 2024 | 1578.30 | 1581.00 | 1606.60 | 1560.70 | 100648 | -2.27% |
| 18 Apr 2024 | 1615.00 | 1606.00 | 1637.00 | 1590.00 | 129464 | 0.44% |
| 16 Apr 2024 | 1608.00 | 1575.00 | 1618.00 | 1563.75 | 123584 | 1.61% |
| 15 Apr 2024 | 1582.50 | 1542.00 | 1610.75 | 1513.45 | 230538 | -1.17% |
| 12 Apr 2024 | 1601.30 | 1650.00 | 1660.00 | 1597.00 | 294468 | -2.62% |
| 10 Apr 2024 | 1644.35 | 1604.80 | 1660.00 | 1604.75 | 276103 | 2.73% |
| 09 Apr 2024 | 1600.70 | 1548.05 | 1687.00 | 1548.05 | 1009594 | 3.93% |
| 08 Apr 2024 | 1540.10 | 1568.95 | 1585.00 | 1534.00 | 90446 | -0.96% |
| 05 Apr 2024 | 1555.00 | 1540.00 | 1570.00 | 1511.15 | 315984 | -0.55% |
| 04 Apr 2024 | 1563.55 | 1569.05 | 1586.75 | 1543.00 | 130785 | -0.35% |
| 03 Apr 2024 | 1569.05 | 1567.90 | 1598.45 | 1543.15 | 212264 | 0.07% |
| 02 Apr 2024 | 1567.90 | 1534.00 | 1583.00 | 1530.00 | 330916 | 1.60% |
| 01 Apr 2024 | 1543.20 | 1436.60 | 1550.00 | 1425.10 | 522870 | 6.52% |
| 28 Mar 2024 | 1448.75 | 1450.30 | 1464.00 | 1431.00 | 172985 | 1.24% |
| 27 Mar 2024 | 1431.00 | 1436.95 | 1518.70 | 1408.95 | 546014 | -0.01% |
| 26 Mar 2024 | 1431.20 | 1470.00 | 1491.15 | 1418.00 | 404752 | -3.10% |
| 22 Mar 2024 | 1477.05 | 1393.00 | 1515.05 | 1363.70 | 830072 | 5.35% |
| 21 Mar 2024 | 1402.05 | 1265.00 | 1415.95 | 1256.60 | 1141022 | 12.02% |
| 20 Mar 2024 | 1251.60 | 1257.80 | 1299.95 | 1241.00 | 294157 | -0.39% |
| 19 Mar 2024 | 1256.50 | 1282.00 | 1284.85 | 1242.45 | 178623 | -1.42% |
| 18 Mar 2024 | 1274.60 | 1239.95 | 1315.00 | 1207.05 | 480222 | 2.51% |
| 15 Mar 2024 | 1243.45 | 1311.65 | 1311.65 | 1230.05 | 426053 | -4.42% |
| 14 Mar 2024 | 1300.95 | 1268.00 | 1323.00 | 1223.55 | 326469 | 2.60% |
| 13 Mar 2024 | 1268.00 | 1429.85 | 1447.95 | 1231.15 | 524111 | -9.38% |
| 12 Mar 2024 | 1399.30 | 1453.65 | 1464.00 | 1380.00 | 209085 | -3.51% |
| 11 Mar 2024 | 1450.25 | 1517.00 | 1526.35 | 1421.10 | 196913 | -4.36% |
| 07 Mar 2024 | 1516.35 | 1512.85 | 1542.00 | 1481.00 | 158097 | 0.23% |
| 06 Mar 2024 | 1512.90 | 1600.05 | 1606.80 | 1462.35 | 328344 | -5.51% |
| 05 Mar 2024 | 1601.20 | 1588.00 | 1625.00 | 1579.00 | 164050 | -0.38% |
| 04 Mar 2024 | 1607.25 | 1640.85 | 1659.00 | 1531.45 | 289534 | -1.13% |
| 02 Mar 2024 | 1625.70 | 1611.05 | 1649.15 | 1601.00 | 40027 | 1.73% |
| 01 Mar 2024 | 1598.00 | 1565.45 | 1620.00 | 1558.05 | 321856 | 2.10% |
| 29 Feb 2024 | 1565.15 | 1558.40 | 1601.45 | 1536.60 | 458153 | 0.76% |
| 28 Feb 2024 | 1553.30 | 1621.60 | 1636.65 | 1503.45 | 473283 | -4.21% |
| 27 Feb 2024 | 1621.60 | 1584.20 | 1675.00 | 1558.05 | 756971 | 2.36% |
| 26 Feb 2024 | 1584.20 | 1465.05 | 1635.00 | 1465.05 | 614497 | 8.49% |
| 23 Feb 2024 | 1460.20 | 1498.00 | 1506.10 | 1440.00 | 165279 | -1.56% |
| 22 Feb 2024 | 1483.40 | 1487.80 | 1494.15 | 1433.20 | 206057 | 0.23% |
| 21 Feb 2024 | 1480.00 | 1380.20 | 1516.45 | 1380.20 | 774123 | 6.72% |
| 20 Feb 2024 | 1386.80 | 1408.80 | 1430.95 | 1378.80 | 151601 | -0.82% |
| 19 Feb 2024 | 1398.25 | 1454.40 | 1462.95 | 1390.00 | 122073 | -3.09% |
| 16 Feb 2024 | 1442.90 | 1409.90 | 1454.40 | 1271.10 | 413168 | 3.30% |
| 15 Feb 2024 | 1396.85 | 1362.10 | 1408.00 | 1361.00 | 128419 | 3.01% |
| 14 Feb 2024 | 1356.05 | 1347.00 | 1377.75 | 1315.75 | 141128 | -0.10% |
| 13 Feb 2024 | 1357.45 | 1351.00 | 1374.95 | 1325.00 | 303010 | 0.66% |
| 12 Feb 2024 | 1348.55 | 1385.00 | 1408.00 | 1258.35 | 1095240 | -4.91% |
| 09 Feb 2024 | 1418.15 | 1465.95 | 1467.70 | 1370.10 | 339675 | -0.87% |
| 08 Feb 2024 | 1430.60 | 1398.00 | 1443.70 | 1350.45 | 449698 | -2.75% |
| 07 Feb 2024 | 1471.05 | 1460.00 | 1524.95 | 1453.20 | 400405 | 1.95% |
| 06 Feb 2024 | 1442.90 | 1390.15 | 1457.50 | 1390.15 | 239975 | 3.81% |
| 05 Feb 2024 | 1389.90 | 1420.00 | 1429.45 | 1372.00 | 148913 | -1.73% |
| 02 Feb 2024 | 1414.40 | 1436.65 | 1458.85 | 1397.20 | 170314 | -1.15% |
| 01 Feb 2024 | 1430.80 | 1450.00 | 1454.60 | 1402.65 | 260212 | -1.17% |
| 31 Jan 2024 | 1447.75 | 1405.00 | 1450.00 | 1382.95 | 302640 | 3.09% |
| 30 Jan 2024 | 1404.35 | 1378.40 | 1425.00 | 1373.00 | 372556 | 2.02% |
| 29 Jan 2024 | 1376.60 | 1389.90 | 1404.70 | 1363.50 | 182983 | -0.36% |
| 25 Jan 2024 | 1381.55 | 1401.10 | 1429.65 | 1370.00 | 239323 | -1.10% |
| 24 Jan 2024 | 1396.90 | 1374.90 | 1419.65 | 1278.05 | 679610 | 2.59% |
| 23 Jan 2024 | 1361.65 | 1488.05 | 1489.20 | 1314.95 | 822001 | -7.69% |
| 20 Jan 2024 | 1475.10 | 1440.00 | 1577.95 | 1431.00 | 527284 | 1.57% |
| 19 Jan 2024 | 1452.35 | 1474.90 | 1486.50 | 1441.15 | 756630 | -1.53% |
| 18 Jan 2024 | 1474.95 | 1329.55 | 1556.75 | 1241.00 | 2950905 | 11.19% |
| 17 Jan 2024 | 1326.50 | 1335.20 | 1361.40 | 1320.00 | 209403 | -2.88% |
| 16 Jan 2024 | 1365.90 | 1334.20 | 1377.70 | 1310.85 | 519863 | 2.79% |
| 15 Jan 2024 | 1328.85 | 1352.40 | 1364.30 | 1307.05 | 355617 | -1.45% |
| 12 Jan 2024 | 1348.45 | 1337.20 | 1374.95 | 1330.05 | 427605 | 1.57% |
| 11 Jan 2024 | 1327.60 | 1320.00 | 1407.75 | 1311.00 | 1336280 | 1.62% |
| 10 Jan 2024 | 1306.50 | 1291.70 | 1322.00 | 1263.40 | 702194 | 1.15% |
| 09 Jan 2024 | 1291.70 | 1301.05 | 1330.00 | 1272.10 | 748067 | -0.33% |
| 08 Jan 2024 | 1295.95 | 1274.95 | 1336.95 | 1241.50 | 1751276 | 2.11% |
| 05 Jan 2024 | 1269.20 | 1295.25 | 1304.80 | 1235.25 | 4313421 | -2.01% |
| 04 Jan 2024 | 1295.25 | 1122.00 | 1343.35 | 1121.00 | 14291405 | 15.70% |
| 03 Jan 2024 | 1119.50 | 1009.05 | 1140.00 | 1009.05 | 3641651 | 10.78% |
| 02 Jan 2024 | 1010.55 | 1029.00 | 1030.00 | 1002.10 | 631790 | -1.09% |
| 01 Jan 2024 | 1021.65 | 989.95 | 1032.00 | 987.25 | 529962 | 3.65% |
| 29 Dec 2023 | 985.70 | 1010.00 | 1010.90 | 972.20 | 344945 | -1.55% |
| 28 Dec 2023 | 1001.20 | 1017.05 | 1024.35 | 995.00 | 215851 | -1.30% |
| 27 Dec 2023 | 1014.35 | 1026.00 | 1031.45 | 1010.10 | 276760 | 0.00% |
| 26 Dec 2023 | 1014.40 | 1045.00 | 1050.00 | 1008.30 | 361230 | -1.28% |
| 22 Dec 2023 | 1027.55 | 995.00 | 1047.50 | 987.55 | 906262 | 4.09% |
| 21 Dec 2023 | 987.15 | 955.00 | 993.95 | 942.80 | 235631 | 1.92% |
| 20 Dec 2023 | 968.55 | 1014.00 | 1017.00 | 955.00 | 466907 | -3.07% |
| 19 Dec 2023 | 999.20 | 1028.50 | 1028.50 | 995.05 | 334200 | -2.26% |
| 18 Dec 2023 | 1022.35 | 1028.50 | 1028.50 | 1002.45 | 294181 | 0.25% |
| 15 Dec 2023 | 1019.85 | 1015.70 | 1032.00 | 1013.15 | 512611 | 1.46% |
| 14 Dec 2023 | 1005.20 | 1005.00 | 1014.60 | 993.55 | 900688 | 3.18% |
| 13 Dec 2023 | 974.20 | 1019.90 | 1026.15 | 961.45 | 1088062 | -4.30% |
| 12 Dec 2023 | 1018.00 | 1060.00 | 1063.80 | 1010.00 | 628177 | -4.89% |
| 11 Dec 2023 | 1070.30 | 1040.00 | 1088.95 | 1029.00 | 1367925 | 3.72% |
| 08 Dec 2023 | 1031.90 | 955.00 | 1057.00 | 955.00 | 2523453 | 6.69% |
| 07 Dec 2023 | 967.15 | 946.65 | 974.00 | 928.70 | 432568 | 3.13% |
| 06 Dec 2023 | 937.80 | 960.10 | 965.95 | 918.00 | 567533 | -2.02% |
| 05 Dec 2023 | 957.15 | 968.20 | 1004.95 | 948.15 | 792802 | -1.14% |
| 04 Dec 2023 | 968.20 | 965.95 | 987.45 | 936.50 | 755832 | 1.99% |
| 01 Dec 2023 | 949.30 | 915.00 | 962.60 | 908.75 | 1284226 | 4.63% |
| 30 Nov 2023 | 907.25 | 885.00 | 915.00 | 880.00 | 751805 | 2.50% |
| 29 Nov 2023 | 885.15 | 895.95 | 898.80 | 875.10 | 315411 | -1.18% |
| 28 Nov 2023 | 895.70 | 890.00 | 898.90 | 882.15 | 291549 | -0.04% |
| 24 Nov 2023 | 896.05 | 891.00 | 904.95 | 884.00 | 346497 | 0.65% |
| 23 Nov 2023 | 890.25 | 878.65 | 897.15 | 877.95 | 346910 | 2.03% |
| 22 Nov 2023 | 872.55 | 881.35 | 888.95 | 864.00 | 234149 | -0.44% |
| 21 Nov 2023 | 876.40 | 882.00 | 904.70 | 869.25 | 589059 | 0.08% |
| 20 Nov 2023 | 875.70 | 875.00 | 887.75 | 868.30 | 355181 | 0.06% |
| 17 Nov 2023 | 875.15 | 893.00 | 902.50 | 866.50 | 572268 | -1.80% |
| 16 Nov 2023 | 891.20 | 859.70 | 898.65 | 848.50 | 1234929 | 3.50% |
| 15 Nov 2023 | 861.05 | 844.80 | 867.00 | 843.00 | 732287 | 2.90% |
| 13 Nov 2023 | 836.80 | 830.80 | 867.50 | 810.00 | 1111062 | 0.68% |
| 12 Nov 2023 | 831.15 | 830.40 | 839.90 | 829.00 | 94852 | 0.97% |
| 10 Nov 2023 | 823.20 | 834.15 | 835.65 | 818.45 | 481748 | -0.73% |
| 09 Nov 2023 | 829.25 | 792.75 | 854.00 | 792.00 | 3521777 | 5.07% |
| 08 Nov 2023 | 789.20 | 768.90 | 798.80 | 764.05 | 1005678 | 3.75% |
| 07 Nov 2023 | 760.65 | 778.30 | 778.30 | 746.25 | 940719 | -3.26% |
| 06 Nov 2023 | 786.30 | 776.00 | 801.60 | 769.30 | 1010562 | 2.44% |
| 03 Nov 2023 | 767.55 | 749.50 | 776.95 | 749.50 | 641775 | 2.65% |
| 02 Nov 2023 | 747.75 | 730.60 | 752.00 | 729.00 | 411368 | 3.43% |
| 01 Nov 2023 | 722.95 | 715.00 | 742.95 | 715.00 | 496875 | 1.42% |
| 31 Oct 2023 | 712.85 | 709.95 | 733.95 | 709.80 | 522069 | 0.97% |
| 30 Oct 2023 | 706.00 | 710.00 | 715.80 | 696.15 | 247359 | -0.01% |
| 27 Oct 2023 | 706.05 | 709.00 | 720.00 | 695.40 | 330437 | 0.99% |
| 26 Oct 2023 | 699.15 | 704.95 | 704.95 | 676.30 | 435499 | -1.60% |
| 25 Oct 2023 | 710.55 | 723.70 | 728.95 | 696.15 | 453870 | -1.27% |
| 23 Oct 2023 | 719.70 | 743.00 | 747.20 | 695.00 | 388299 | -2.78% |
| 20 Oct 2023 | 740.30 | 762.95 | 774.95 | 736.15 | 341429 | -3.32% |
| 19 Oct 2023 | 765.75 | 765.00 | 772.00 | 758.00 | 218676 | -0.05% |
| 18 Oct 2023 | 766.15 | 777.50 | 781.00 | 755.60 | 402612 | -1.16% |
| 17 Oct 2023 | 775.15 | 783.00 | 783.00 | 766.35 | 670049 | -0.74% |
| 16 Oct 2023 | 780.90 | 762.50 | 786.00 | 755.10 | 1017352 | 2.41% |
| 13 Oct 2023 | 762.50 | 742.95 | 768.80 | 740.55 | 593080 | 2.29% |
| 12 Oct 2023 | 745.40 | 755.75 | 759.45 | 740.50 | 597085 | -1.37% |
| 11 Oct 2023 | 755.75 | 762.85 | 772.65 | 742.90 | 1660890 | -0.93% |
| 10 Oct 2023 | 762.85 | 722.00 | 772.85 | 717.95 | 4208852 | 6.91% |
| 09 Oct 2023 | 713.55 | 700.00 | 732.85 | 686.60 | 1310189 | 0.09% |
| 06 Oct 2023 | 712.90 | 710.00 | 728.90 | 706.05 | 2127692 | 0.81% |
| 05 Oct 2023 | 707.20 | 665.60 | 716.65 | 665.60 | 2487118 | 6.48% |
| 04 Oct 2023 | 664.15 | 695.00 | 696.55 | 642.10 | 2212692 | -4.72% |
| 03 Oct 2023 | 697.05 | 706.95 | 706.95 | 694.00 | 281331 | -1.22% |
| 29 Sep 2023 | 705.65 | 681.00 | 719.00 | 680.15 | 2082741 | 4.46% |
| 28 Sep 2023 | 675.55 | 684.00 | 691.25 | 672.15 | 310236 | -0.93% |
| 27 Sep 2023 | 681.90 | 660.00 | 687.00 | 658.00 | 337122 | 2.77% |
| 26 Sep 2023 | 663.50 | 682.00 | 685.80 | 655.75 | 431765 | -3.00% |
| 25 Sep 2023 | 684.00 | 652.00 | 688.80 | 647.25 | 842444 | 5.38% |
| 22 Sep 2023 | 649.10 | 656.95 | 666.60 | 645.55 | 320556 | -0.61% |
| 21 Sep 2023 | 653.10 | 669.70 | 679.05 | 648.35 | 346734 | -2.42% |
| 20 Sep 2023 | 669.30 | 671.40 | 684.30 | 661.30 | 361279 | -0.31% |
| 18 Sep 2023 | 671.40 | 678.05 | 685.00 | 667.20 | 365457 | -0.30% |
| 15 Sep 2023 | 673.45 | 696.95 | 708.05 | 666.00 | 784694 | -3.30% |
| 14 Sep 2023 | 696.45 | 698.00 | 718.85 | 687.55 | 1363647 | -0.33% |
| 13 Sep 2023 | 698.75 | 642.00 | 702.95 | 642.00 | 1893648 | 8.05% |
| 12 Sep 2023 | 646.70 | 685.00 | 687.20 | 639.80 | 843626 | -5.07% |
| 11 Sep 2023 | 681.25 | 687.00 | 709.30 | 677.85 | 1240078 | -0.13% |
| 08 Sep 2023 | 682.15 | 624.00 | 713.00 | 623.05 | 7285573 | 10.89% |
| 07 Sep 2023 | 615.15 | 596.60 | 618.00 | 595.40 | 400339 | 2.41% |
| 06 Sep 2023 | 600.70 | 613.95 | 616.00 | 595.50 | 351810 | -1.52% |
| 05 Sep 2023 | 610.00 | 612.45 | 631.95 | 605.60 | 584308 | -0.38% |
| 04 Sep 2023 | 612.35 | 614.00 | 615.70 | 606.95 | 996678 | 0.35% |
| 01 Sep 2023 | 610.20 | 612.95 | 617.80 | 607.35 | 171304 | -0.02% |
| 31 Aug 2023 | 610.35 | 613.50 | 614.65 | 602.00 | 232820 | 0.06% |
| 30 Aug 2023 | 610.00 | 609.00 | 614.00 | 607.65 | 222592 | 0.18% |
| 29 Aug 2023 | 608.90 | 606.50 | 614.00 | 602.15 | 519788 | 1.31% |
| 28 Aug 2023 | 601.00 | 593.00 | 602.45 | 589.80 | 453258 | 2.13% |
| 25 Aug 2023 | 588.45 | 588.10 | 594.65 | 583.00 | 399236 | 0.42% |
| 24 Aug 2023 | 586.00 | 586.55 | 588.00 | 579.60 | 190920 | 0.70% |
| 23 Aug 2023 | 581.90 | 578.10 | 587.00 | 578.10 | 170127 | 0.76% |
| 22 Aug 2023 | 577.50 | 581.50 | 590.20 | 574.35 | 407043 | -0.28% |
| 21 Aug 2023 | 579.10 | 585.00 | 588.00 | 577.00 | 219865 | -0.14% |
| 18 Aug 2023 | 579.90 | 570.70 | 590.00 | 570.25 | 530101 | 1.84% |
| 17 Aug 2023 | 569.40 | 562.95 | 575.20 | 560.95 | 483710 | 1.66% |
| 16 Aug 2023 | 560.10 | 565.00 | 567.20 | 555.00 | 199137 | -0.34% |
| 14 Aug 2023 | 562.00 | 570.55 | 575.05 | 554.40 | 293987 | -1.02% |
| 11 Aug 2023 | 567.80 | 581.00 | 583.60 | 565.15 | 383227 | -1.93% |
| 10 Aug 2023 | 578.95 | 589.30 | 594.40 | 576.35 | 391228 | -0.32% |
| 09 Aug 2023 | 580.80 | 581.00 | 589.20 | 576.05 | 418652 | -0.10% |
| 08 Aug 2023 | 581.40 | 598.00 | 598.00 | 574.50 | 1192934 | -3.46% |
| 07 Aug 2023 | 602.25 | 596.90 | 610.00 | 591.55 | 491735 | 1.24% |
| 04 Aug 2023 | 594.90 | 597.60 | 600.15 | 590.15 | 230304 | 0.86% |
| 03 Aug 2023 | 589.85 | 595.85 | 608.85 | 582.00 | 472494 | -1.49% |
| 02 Aug 2023 | 598.80 | 604.05 | 618.00 | 584.45 | 496880 | -0.87% |
| 01 Aug 2023 | 604.05 | 620.60 | 621.75 | 602.15 | 785538 | -2.54% |
| 31 Jul 2023 | 619.80 | 627.20 | 629.95 | 618.50 | 322702 | -1.20% |
| 28 Jul 2023 | 627.35 | 621.75 | 637.95 | 616.95 | 690985 | 0.90% |
| 27 Jul 2023 | 621.75 | 640.00 | 642.80 | 615.05 | 832067 | -2.46% |
| 26 Jul 2023 | 637.45 | 581.80 | 648.70 | 579.15 | 6480801 | 10.08% |
| 25 Jul 2023 | 579.10 | 557.95 | 582.90 | 556.00 | 1029939 | 4.22% |
| 24 Jul 2023 | 555.65 | 561.85 | 567.30 | 555.00 | 157291 | -0.71% |
| 21 Jul 2023 | 559.65 | 560.00 | 564.00 | 556.00 | 221659 | -0.23% |
| 20 Jul 2023 | 560.95 | 556.60 | 562.00 | 555.00 | 219323 | 0.89% |
| 19 Jul 2023 | 556.00 | 561.40 | 562.25 | 553.05 | 148792 | -0.39% |
| 18 Jul 2023 | 558.20 | 556.60 | 564.00 | 555.05 | 272418 | 0.57% |
| 17 Jul 2023 | 555.05 | 558.40 | 564.45 | 554.05 | 406858 | -0.08% |
| 14 Jul 2023 | 555.50 | 569.70 | 571.00 | 551.00 | 628551 | -1.84% |
| 13 Jul 2023 | 565.90 | 560.80 | 574.40 | 560.80 | 623516 | 1.23% |
| 12 Jul 2023 | 559.05 | 565.50 | 565.50 | 555.10 | 418738 | -0.60% |
| 11 Jul 2023 | 562.40 | 566.80 | 568.85 | 555.95 | 412413 | -0.57% |
| 10 Jul 2023 | 565.60 | 579.00 | 584.00 | 562.60 | 680884 | -1.84% |
| 07 Jul 2023 | 576.20 | 572.00 | 586.50 | 563.35 | 3981493 | 3.75% |
| 06 Jul 2023 | 555.40 | 547.80 | 559.80 | 547.00 | 457862 | 1.39% |
| 05 Jul 2023 | 547.80 | 545.70 | 554.00 | 542.20 | 266169 | 0.50% |
| 04 Jul 2023 | 545.10 | 540.55 | 546.40 | 538.60 | 255649 | 0.76% |
| 03 Jul 2023 | 541.00 | 542.00 | 546.70 | 535.00 | 664616 | 0.74% |
| 30 Jun 2023 | 537.00 | 532.50 | 539.75 | 532.00 | 304718 | 0.97% |
| 28 Jun 2023 | 531.85 | 528.70 | 535.65 | 527.00 | 328678 | 0.93% |
| 27 Jun 2023 | 526.95 | 524.50 | 531.55 | 524.50 | 248879 | 0.66% |
| 26 Jun 2023 | 523.50 | 529.60 | 530.20 | 521.45 | 281586 | -1.02% |
| 23 Jun 2023 | 528.90 | 535.00 | 535.90 | 523.15 | 340843 | -1.20% |
| 22 Jun 2023 | 535.35 | 539.95 | 545.00 | 532.70 | 291544 | -1.17% |
| 21 Jun 2023 | 541.70 | 545.60 | 551.95 | 540.15 | 344243 | -0.50% |
| 20 Jun 2023 | 544.40 | 549.95 | 552.70 | 541.10 | 318702 | -1.01% |
| 19 Jun 2023 | 549.95 | 555.00 | 563.10 | 547.50 | 390295 | -0.43% |
| 16 Jun 2023 | 552.30 | 556.00 | 559.00 | 546.85 | 403398 | -0.10% |
| 15 Jun 2023 | 552.85 | 566.00 | 566.15 | 547.45 | 773364 | -2.35% |
| 14 Jun 2023 | 566.15 | 564.00 | 568.90 | 560.50 | 909731 | 0.84% |
| 13 Jun 2023 | 561.45 | 539.90 | 564.00 | 538.15 | 1282833 | 4.25% |
| 12 Jun 2023 | 538.55 | 536.90 | 542.95 | 531.65 | 367719 | 0.87% |
| 09 Jun 2023 | 533.90 | 534.80 | 544.00 | 525.10 | 808874 | 0.12% |
| 08 Jun 2023 | 533.25 | 545.60 | 551.00 | 531.00 | 756152 | -2.14% |
| 07 Jun 2023 | 544.90 | 557.60 | 559.50 | 543.45 | 777264 | -1.98% |
| 06 Jun 2023 | 555.90 | 572.80 | 578.00 | 552.50 | 832872 | -2.65% |
| 05 Jun 2023 | 571.05 | 574.70 | 574.95 | 563.40 | 747700 | 0.26% |
| 02 Jun 2023 | 569.55 | 560.00 | 589.80 | 559.10 | 2718688 | 2.02% |
| 01 Jun 2023 | 558.25 | 524.95 | 564.40 | 524.50 | 4709188 | 7.22% |
| 31 May 2023 | 520.65 | 523.45 | 534.20 | 518.70 | 1804120 | 0.89% |
| 30 May 2023 | 516.05 | 542.00 | 558.00 | 512.30 | 4360556 | 1.80% |
| 29 May 2023 | 506.95 | 512.70 | 514.65 | 505.50 | 409745 | 0.06% |
| 26 May 2023 | 506.65 | 512.85 | 516.40 | 505.20 | 303801 | -0.71% |
| 25 May 2023 | 510.25 | 515.00 | 519.90 | 505.00 | 258795 | -1.20% |
| 24 May 2023 | 516.45 | 516.85 | 524.15 | 515.00 | 203726 | -0.28% |
| 23 May 2023 | 517.90 | 515.10 | 532.00 | 515.10 | 310488 | 0.18% |
| 22 May 2023 | 516.95 | 515.05 | 534.10 | 512.45 | 321779 | -0.21% |
| 19 May 2023 | 518.05 | 522.85 | 528.00 | 505.00 | 683321 | -0.92% |
| 18 May 2023 | 522.85 | 543.85 | 543.85 | 520.35 | 522901 | -3.00% |
| 17 May 2023 | 539.00 | 542.90 | 553.95 | 530.05 | 664926 | -0.41% |
| 16 May 2023 | 541.20 | 551.00 | 557.00 | 536.30 | 1581114 | -2.32% |
| 15 May 2023 | 554.05 | 499.60 | 569.85 | 495.00 | 4866067 | 11.78% |
| 12 May 2023 | 495.65 | 506.85 | 506.90 | 485.00 | 253101 | -1.72% |
| 11 May 2023 | 504.35 | 509.00 | 515.60 | 501.55 | 412375 | -0.23% |
| 10 May 2023 | 505.50 | 481.00 | 509.95 | 480.95 | 2112155 | 5.48% |
| 09 May 2023 | 479.25 | 482.20 | 492.40 | 475.00 | 584532 | -0.10% |
| 08 May 2023 | 479.75 | 465.60 | 484.50 | 465.40 | 539791 | 3.04% |
| 05 May 2023 | 465.60 | 468.70 | 478.00 | 462.25 | 259993 | -0.64% |
| 04 May 2023 | 468.60 | 468.00 | 473.90 | 465.50 | 247664 | -0.31% |
| 03 May 2023 | 470.05 | 467.70 | 476.30 | 465.10 | 319582 | 0.49% |
| 02 May 2023 | 467.75 | 462.00 | 470.70 | 461.20 | 217391 | 2.01% |
| 28 Apr 2023 | 458.55 | 470.95 | 475.70 | 442.15 | 675425 | -1.74% |
| 27 Apr 2023 | 466.65 | 462.95 | 473.85 | 460.80 | 480920 | 1.27% |
| 26 Apr 2023 | 460.80 | 457.95 | 466.80 | 456.20 | 302228 | 0.71% |
| 25 Apr 2023 | 457.55 | 458.00 | 467.40 | 455.00 | 355777 | 0.36% |
| 24 Apr 2023 | 455.90 | 453.55 | 460.95 | 451.10 | 275101 | 0.78% |
| 21 Apr 2023 | 452.35 | 464.50 | 464.50 | 449.50 | 225330 | -2.22% |
| 20 Apr 2023 | 462.60 | 463.95 | 466.35 | 455.25 | 359041 | 0.17% |
| 19 Apr 2023 | 461.80 | 466.30 | 473.60 | 460.00 | 807352 | -1.13% |
| 18 Apr 2023 | 467.10 | 436.00 | 471.00 | 436.00 | 3596888 | 7.44% |
| 17 Apr 2023 | 434.75 | 444.95 | 446.75 | 434.00 | 551093 | -2.03% |
| 13 Apr 2023 | 443.75 | 454.85 | 456.60 | 442.00 | 429803 | -2.33% |
| 12 Apr 2023 | 454.35 | 461.90 | 464.85 | 453.00 | 401727 | -1.55% |
| 11 Apr 2023 | 461.50 | 473.00 | 476.85 | 460.00 | 1032360 | -0.72% |
| 10 Apr 2023 | 464.85 | 468.05 | 474.90 | 462.10 | 1927806 | 3.22% |
| 06 Apr 2023 | 450.35 | 441.50 | 453.40 | 437.90 | 578417 | 1.95% |
| 05 Apr 2023 | 441.75 | 435.15 | 447.50 | 426.20 | 725052 | 2.03% |
| 03 Apr 2023 | 432.95 | 436.40 | 439.45 | 428.90 | 346995 | 0.55% |
| 31 Mar 2023 | 430.60 | 426.00 | 439.00 | 426.00 | 528117 | 2.12% |
| 29 Mar 2023 | 421.65 | 420.00 | 426.00 | 412.10 | 588220 | 0.40% |
| 28 Mar 2023 | 419.95 | 432.00 | 432.70 | 416.10 | 675151 | -2.05% |
| 27 Mar 2023 | 428.75 | 441.80 | 441.80 | 422.05 | 1556402 | -0.78% |
| 24 Mar 2023 | 432.10 | 440.70 | 452.00 | 429.05 | 2475593 | -0.97% |
| 23 Mar 2023 | 436.35 | 460.35 | 473.00 | 433.80 | 6215371 | -3.58% |
| 22 Mar 2023 | 452.55 | 518.00 | 518.00 | 431.65 | 4936334 | -12.85% |
| 21 Mar 2023 | 519.25 | 534.95 | 534.95 | 515.05 | 144955 | -2.05% |
| 20 Mar 2023 | 530.10 | 543.00 | 544.75 | 524.25 | 274776 | -2.82% |
| 17 Mar 2023 | 545.50 | 530.80 | 554.50 | 530.80 | 159543 | 2.98% |
| 16 Mar 2023 | 529.70 | 538.00 | 542.55 | 526.40 | 55883 | -1.41% |
| 15 Mar 2023 | 537.30 | 538.00 | 547.50 | 535.10 | 64948 | 0.21% |
| 14 Mar 2023 | 536.15 | 549.20 | 561.15 | 534.50 | 86848 | -1.97% |
| 13 Mar 2023 | 546.90 | 555.00 | 561.55 | 544.05 | 98405 | -2.53% |
| 10 Mar 2023 | 561.10 | 569.75 | 572.00 | 559.00 | 124544 | -1.43% |
| 09 Mar 2023 | 569.25 | 571.00 | 574.80 | 567.00 | 181788 | -0.21% |
| 08 Mar 2023 | 570.45 | 566.60 | 573.20 | 558.60 | 175590 | 0.68% |
| 06 Mar 2023 | 566.60 | 568.05 | 575.00 | 564.10 | 162075 | -0.09% |
| 03 Mar 2023 | 567.10 | 568.15 | 572.85 | 564.35 | 170607 | 0.83% |
| 02 Mar 2023 | 562.45 | 562.55 | 569.55 | 558.00 | 164190 | 0.62% |
| 01 Mar 2023 | 559.00 | 576.25 | 584.90 | 556.50 | 213730 | -2.99% |
| 28 Feb 2023 | 576.20 | 599.85 | 601.45 | 570.05 | 241656 | -2.81% |
| 27 Feb 2023 | 592.85 | 575.00 | 598.00 | 565.00 | 163787 | 2.43% |
| 24 Feb 2023 | 578.80 | 577.05 | 585.95 | 562.00 | 98953 | 0.50% |
| 23 Feb 2023 | 575.90 | 580.50 | 585.05 | 572.00 | 45025 | -0.70% |
| 22 Feb 2023 | 579.95 | 590.10 | 593.95 | 575.90 | 46089 | -1.75% |
| 21 Feb 2023 | 590.25 | 588.80 | 592.80 | 581.60 | 51526 | 0.25% |
| 20 Feb 2023 | 588.80 | 591.20 | 597.80 | 584.95 | 44499 | 0.09% |
| 17 Feb 2023 | 588.25 | 578.85 | 591.95 | 576.60 | 75390 | 1.66% |
| 16 Feb 2023 | 578.65 | 565.80 | 592.80 | 565.80 | 175378 | 2.42% |
| 15 Feb 2023 | 564.95 | 569.00 | 571.65 | 562.05 | 45493 | -0.24% |
| 14 Feb 2023 | 566.30 | 576.65 | 576.70 | 560.20 | 65539 | -1.79% |
| 13 Feb 2023 | 576.65 | 578.50 | 582.30 | 573.00 | 55439 | -0.21% |
| 10 Feb 2023 | 577.85 | 571.35 | 583.00 | 571.35 | 72425 | 1.21% |
| 09 Feb 2023 | 570.95 | 579.95 | 579.95 | 568.10 | 59467 | -1.12% |
| 08 Feb 2023 | 577.40 | 578.00 | 582.00 | 573.00 | 73597 | -0.02% |
| 07 Feb 2023 | 577.50 | 572.10 | 580.00 | 566.00 | 61764 | 1.45% |
| 06 Feb 2023 | 569.25 | 584.90 | 589.55 | 564.00 | 72888 | -2.36% |
| 03 Feb 2023 | 583.00 | 588.00 | 594.00 | 572.45 | 69162 | -0.48% |
| 02 Feb 2023 | 585.80 | 580.00 | 599.80 | 569.90 | 50928 | 0.19% |
| 01 Feb 2023 | 584.70 | 601.25 | 613.65 | 571.55 | 127202 | -2.49% |
| 31 Jan 2023 | 599.65 | 586.00 | 605.90 | 585.80 | 70521 | 2.67% |
| 30 Jan 2023 | 584.05 | 578.00 | 586.45 | 571.60 | 62047 | 1.52% |
| 27 Jan 2023 | 575.30 | 580.55 | 582.30 | 566.60 | 93234 | -0.10% |
| 25 Jan 2023 | 575.90 | 591.00 | 594.45 | 575.00 | 55714 | -2.67% |
| 24 Jan 2023 | 591.70 | 600.20 | 600.20 | 583.30 | 107375 | -0.96% |
| 23 Jan 2023 | 597.45 | 614.75 | 614.75 | 595.00 | 93396 | -3.22% |
| 20 Jan 2023 | 617.30 | 592.50 | 622.80 | 587.85 | 574543 | 4.71% |
| 19 Jan 2023 | 589.55 | 587.05 | 595.25 | 584.80 | 80264 | -0.65% |
| 18 Jan 2023 | 593.40 | 590.00 | 595.00 | 586.85 | 67574 | 0.94% |
| 17 Jan 2023 | 587.85 | 588.00 | 592.60 | 580.95 | 64206 | 0.03% |
| 16 Jan 2023 | 587.65 | 594.00 | 597.50 | 583.05 | 533424 | -1.07% |
| 13 Jan 2023 | 594.00 | 594.55 | 602.00 | 591.00 | 155860 | 0.03% |
| 12 Jan 2023 | 593.85 | 592.20 | 599.00 | 581.55 | 163075 | 0.84% |
| 11 Jan 2023 | 588.90 | 591.35 | 591.55 | 583.00 | 39095 | 0.08% |
| 10 Jan 2023 | 588.45 | 595.70 | 595.70 | 585.00 | 54114 | -0.73% |
| 09 Jan 2023 | 592.75 | 600.00 | 600.00 | 587.00 | 163806 | 1.32% |
| 06 Jan 2023 | 585.05 | 567.50 | 591.80 | 567.50 | 729342 | 3.09% |
| 05 Jan 2023 | 567.50 | 584.00 | 584.00 | 564.10 | 127238 | -2.58% |
| 04 Jan 2023 | 582.50 | 594.15 | 595.60 | 579.30 | 48306 | -1.70% |
| 03 Jan 2023 | 592.55 | 589.85 | 597.15 | 588.10 | 118202 | 0.95% |
| 02 Jan 2023 | 586.95 | 576.00 | 589.80 | 572.20 | 90644 | 1.88% |
| 30 Dec 2022 | 576.10 | 556.60 | 593.00 | 556.60 | 456083 | 4.03% |
| 29 Dec 2022 | 553.80 | 549.30 | 559.40 | 546.55 | 58379 | 0.76% |
| 28 Dec 2022 | 549.60 | 559.85 | 560.85 | 547.85 | 124442 | -1.61% |
| 27 Dec 2022 | 558.60 | 558.00 | 568.00 | 556.70 | 67757 | 0.54% |
| 26 Dec 2022 | 555.60 | 533.65 | 561.80 | 526.80 | 106046 | 4.11% |
| 23 Dec 2022 | 533.65 | 555.00 | 558.00 | 522.00 | 113261 | -4.73% |
| 22 Dec 2022 | 560.15 | 573.00 | 574.95 | 553.55 | 91686 | -1.66% |
| 21 Dec 2022 | 569.60 | 575.00 | 583.15 | 567.00 | 186091 | -1.26% |
| 20 Dec 2022 | 576.85 | 583.50 | 584.45 | 572.65 | 105932 | -0.59% |
| 19 Dec 2022 | 580.30 | 597.00 | 599.15 | 576.05 | 213275 | -2.68% |
| 16 Dec 2022 | 596.25 | 611.10 | 611.35 | 595.05 | 135085 | -2.71% |
| 15 Dec 2022 | 612.85 | 618.00 | 620.70 | 611.00 | 68199 | -0.34% |
| 14 Dec 2022 | 614.95 | 612.90 | 618.00 | 609.25 | 91392 | 0.84% |
| 13 Dec 2022 | 609.85 | 613.50 | 616.95 | 608.55 | 101117 | -0.09% |
| 12 Dec 2022 | 610.40 | 619.35 | 619.35 | 602.15 | 166659 | -1.05% |
| 09 Dec 2022 | 616.85 | 616.00 | 624.60 | 610.10 | 254290 | 0.69% |
| 08 Dec 2022 | 612.60 | 633.00 | 638.00 | 610.00 | 741257 | -3.44% |
| 07 Dec 2022 | 634.40 | 671.00 | 673.90 | 628.75 | 673631 | -5.19% |
| 06 Dec 2022 | 669.10 | 673.00 | 679.80 | 661.25 | 333413 | -0.14% |
| 05 Dec 2022 | 670.05 | 641.35 | 674.40 | 640.00 | 776269 | 5.16% |
| 02 Dec 2022 | 637.15 | 622.95 | 651.40 | 621.05 | 392538 | 2.28% |
| 01 Dec 2022 | 622.95 | 626.20 | 634.65 | 620.25 | 193483 | -0.29% |
| 30 Nov 2022 | 624.75 | 627.40 | 628.40 | 621.00 | 78381 | -0.42% |
| 29 Nov 2022 | 627.40 | 629.00 | 633.10 | 624.00 | 74955 | -0.03% |
| 28 Nov 2022 | 627.60 | 620.90 | 630.65 | 619.55 | 56265 | 1.16% |
| 25 Nov 2022 | 620.40 | 619.00 | 625.50 | 618.20 | 58127 | 0.35% |
| 24 Nov 2022 | 618.25 | 617.50 | 621.25 | 616.30 | 37641 | 0.24% |
| 23 Nov 2022 | 616.80 | 617.85 | 620.90 | 615.55 | 45077 | 0.33% |
| 22 Nov 2022 | 614.75 | 623.30 | 625.15 | 610.75 | 76280 | -1.34% |
| 21 Nov 2022 | 623.10 | 622.55 | 628.90 | 617.75 | 50504 | 0.27% |
| 18 Nov 2022 | 621.40 | 630.00 | 634.00 | 618.05 | 71179 | -1.62% |
| 17 Nov 2022 | 631.65 | 633.50 | 638.80 | 626.35 | 59148 | -0.29% |
| 16 Nov 2022 | 633.50 | 650.00 | 655.10 | 630.00 | 790649 | -2.89% |
| 15 Nov 2022 | 652.35 | 632.50 | 657.00 | 622.50 | 576131 | 2.97% |
| 14 Nov 2022 | 633.55 | 613.00 | 642.00 | 613.00 | 318221 | 3.76% |
| 11 Nov 2022 | 610.60 | 625.00 | 625.00 | 609.40 | 145826 | -0.27% |
| 10 Nov 2022 | 612.25 | 621.70 | 624.45 | 607.00 | 106272 | -1.52% |
| 09 Nov 2022 | 621.70 | 634.00 | 638.00 | 619.00 | 104155 | -1.50% |
| 07 Nov 2022 | 631.15 | 633.00 | 637.90 | 621.95 | 84238 | 0.23% |
| 04 Nov 2022 | 629.70 | 620.70 | 632.50 | 620.70 | 138854 | 1.52% |
| 03 Nov 2022 | 620.30 | 615.50 | 623.05 | 615.05 | 63193 | -0.23% |
| 02 Nov 2022 | 621.70 | 627.25 | 628.65 | 615.20 | 50686 | -0.64% |
| 01 Nov 2022 | 625.70 | 628.75 | 632.00 | 621.25 | 89820 | -0.22% |
| 31 Oct 2022 | 627.05 | 624.50 | 628.55 | 621.00 | 140530 | 0.79% |
| 28 Oct 2022 | 622.15 | 625.65 | 625.65 | 618.05 | 49875 | -0.06% |
| 27 Oct 2022 | 622.50 | 629.75 | 631.00 | 621.00 | 114060 | -0.41% |
| 25 Oct 2022 | 625.05 | 632.00 | 634.15 | 621.00 | 57314 | -0.68% |
| 24 Oct 2022 | 629.30 | 639.20 | 639.50 | 625.50 | 34507 | -0.70% |
| 21 Oct 2022 | 633.75 | 641.10 | 650.05 | 630.40 | 63129 | -0.99% |
| 20 Oct 2022 | 640.10 | 641.00 | 645.50 | 638.00 | 42911 | -0.91% |
| 19 Oct 2022 | 646.00 | 645.10 | 651.30 | 641.55 | 74109 | 0.57% |
| 18 Oct 2022 | 642.35 | 638.55 | 652.45 | 638.55 | 368479 | 1.25% |
| 17 Oct 2022 | 634.45 | 633.25 | 638.60 | 627.75 | 67386 | -0.49% |
| 14 Oct 2022 | 637.55 | 648.45 | 652.00 | 632.80 | 119596 | -0.54% |
| 13 Oct 2022 | 641.00 | 632.95 | 647.45 | 632.95 | 136430 | 1.78% |
| 12 Oct 2022 | 629.80 | 627.00 | 635.60 | 623.70 | 165712 | 0.61% |
| 11 Oct 2022 | 626.00 | 648.00 | 653.95 | 613.85 | 251406 | -3.44% |
| 10 Oct 2022 | 648.30 | 650.40 | 655.20 | 646.95 | 52602 | -1.61% |
| 07 Oct 2022 | 658.90 | 662.00 | 664.00 | 654.05 | 70088 | -0.50% |
| 06 Oct 2022 | 662.20 | 647.00 | 667.80 | 647.00 | 131862 | 2.52% |
| 04 Oct 2022 | 645.95 | 652.60 | 652.60 | 640.05 | 84842 | 0.80% |
| 03 Oct 2022 | 640.80 | 650.85 | 651.95 | 637.00 | 73089 | -0.77% |
| 30 Sep 2022 | 645.75 | 641.00 | 656.45 | 633.00 | 92064 | 0.09% |
| 29 Sep 2022 | 645.20 | 643.00 | 651.30 | 638.00 | 119808 | 1.82% |
| 28 Sep 2022 | 633.65 | 643.10 | 646.40 | 631.10 | 189930 | -2.50% |
| 27 Sep 2022 | 649.90 | 658.00 | 665.40 | 647.10 | 197870 | -0.52% |
| 26 Sep 2022 | 653.30 | 666.00 | 669.60 | 641.00 | 174790 | -2.83% |
| 23 Sep 2022 | 672.35 | 698.80 | 698.80 | 668.85 | 150323 | -2.95% |
| 22 Sep 2022 | 692.80 | 676.00 | 695.85 | 668.00 | 254150 | 1.75% |
| 21 Sep 2022 | 680.90 | 673.80 | 685.00 | 654.65 | 350847 | 1.59% |
| 20 Sep 2022 | 670.25 | 679.90 | 689.70 | 660.95 | 323112 | -0.51% |
| 19 Sep 2022 | 673.70 | 689.40 | 689.65 | 671.00 | 190840 | -1.35% |
| 16 Sep 2022 | 682.90 | 710.00 | 714.90 | 675.50 | 235630 | -4.19% |
| 15 Sep 2022 | 712.75 | 706.00 | 721.60 | 704.00 | 254506 | 1.60% |
| 14 Sep 2022 | 701.55 | 704.00 | 706.90 | 697.85 | 298508 | -0.87% |
| 13 Sep 2022 | 707.70 | 724.80 | 725.70 | 703.30 | 322253 | -1.59% |
| 12 Sep 2022 | 719.15 | 737.90 | 740.00 | 718.00 | 261274 | -1.80% |
| 09 Sep 2022 | 732.30 | 715.10 | 750.85 | 712.40 | 724747 | 2.41% |
| 08 Sep 2022 | 715.10 | 730.00 | 733.70 | 710.20 | 179998 | -1.28% |
| 07 Sep 2022 | 724.35 | 707.55 | 743.05 | 704.45 | 569424 | 2.37% |
| 06 Sep 2022 | 707.55 | 712.95 | 715.95 | 704.00 | 144759 | -0.08% |
| 05 Sep 2022 | 708.10 | 704.00 | 720.00 | 700.00 | 288597 | 0.70% |
| 02 Sep 2022 | 703.20 | 698.00 | 709.95 | 696.15 | 219239 | 0.75% |
| 01 Sep 2022 | 697.95 | 694.95 | 708.85 | 693.55 | 131240 | -0.12% |
| 30 Aug 2022 | 698.80 | 705.70 | 711.30 | 692.35 | 276411 | 0.29% |
| 29 Aug 2022 | 696.80 | 683.85 | 709.90 | 682.00 | 190411 | -2.15% |
| 26 Aug 2022 | 712.10 | 722.25 | 727.00 | 711.00 | 181732 | -0.61% |
| 25 Aug 2022 | 716.50 | 714.90 | 730.00 | 708.20 | 355443 | 0.92% |
| 24 Aug 2022 | 710.00 | 693.00 | 715.85 | 693.00 | 250545 | 2.59% |
| 23 Aug 2022 | 692.10 | 684.00 | 699.00 | 681.20 | 159994 | 0.17% |
| 22 Aug 2022 | 690.95 | 711.00 | 716.00 | 685.30 | 169820 | -3.30% |
| 19 Aug 2022 | 714.50 | 725.95 | 730.00 | 705.85 | 320445 | -1.11% |
| 18 Aug 2022 | 722.55 | 719.50 | 735.00 | 704.00 | 481842 | 0.87% |
| 17 Aug 2022 | 716.35 | 715.00 | 726.65 | 713.30 | 530684 | 0.92% |
| 16 Aug 2022 | 709.80 | 694.00 | 719.00 | 691.15 | 552373 | 3.21% |
| 12 Aug 2022 | 687.75 | 691.70 | 706.75 | 681.95 | 234258 | -0.57% |
| 11 Aug 2022 | 691.70 | 680.00 | 700.75 | 677.00 | 305799 | 2.42% |
| 10 Aug 2022 | 675.35 | 680.00 | 688.25 | 670.50 | 155345 | -0.52% |
| 08 Aug 2022 | 678.90 | 680.00 | 695.15 | 674.90 | 201741 | 0.29% |
| 05 Aug 2022 | 676.95 | 676.95 | 684.90 | 673.00 | 164343 | 0.58% |
| 04 Aug 2022 | 673.05 | 685.40 | 698.50 | 667.70 | 232204 | -1.35% |
| 03 Aug 2022 | 682.25 | 688.90 | 693.55 | 675.65 | 166014 | -0.97% |
| 02 Aug 2022 | 688.90 | 699.00 | 706.95 | 681.70 | 219651 | -1.37% |
| 01 Aug 2022 | 698.50 | 707.00 | 707.50 | 695.35 | 163856 | -0.24% |
| 29 Jul 2022 | 700.15 | 696.00 | 701.60 | 688.00 | 287357 | 1.40% |
| 28 Jul 2022 | 690.45 | 689.35 | 698.50 | 685.00 | 210621 | 0.89% |
| 27 Jul 2022 | 684.35 | 675.05 | 690.80 | 670.85 | 275093 | 0.89% |
| 26 Jul 2022 | 678.30 | 686.55 | 705.00 | 672.00 | 444271 | -0.96% |
| 25 Jul 2022 | 684.85 | 691.25 | 698.90 | 680.20 | 229624 | -2.47% |
| 22 Jul 2022 | 702.20 | 710.00 | 718.80 | 693.95 | 539860 | -1.37% |
| 21 Jul 2022 | 711.95 | 689.90 | 716.70 | 676.35 | 971084 | 3.05% |
| 20 Jul 2022 | 690.85 | 682.00 | 697.00 | 675.00 | 1409507 | 4.24% |
| 19 Jul 2022 | 662.75 | 631.10 | 670.00 | 629.30 | 1299564 | 5.32% |
| 18 Jul 2022 | 629.25 | 636.80 | 639.30 | 622.70 | 233045 | -0.47% |
| 15 Jul 2022 | 632.20 | 655.15 | 657.60 | 627.15 | 209106 | -2.55% |
| 14 Jul 2022 | 648.75 | 659.40 | 668.85 | 645.00 | 284520 | -1.62% |
| 13 Jul 2022 | 659.40 | 662.00 | 678.90 | 652.30 | 362996 | -0.28% |
| 12 Jul 2022 | 661.25 | 664.95 | 669.00 | 655.10 | 254754 | -1.00% |
| 11 Jul 2022 | 667.90 | 665.00 | 681.75 | 645.90 | 1287784 | -1.10% |
| 08 Jul 2022 | 675.35 | 642.50 | 679.00 | 626.00 | 2343284 | 5.35% |
| 07 Jul 2022 | 641.05 | 620.00 | 648.30 | 605.00 | 4091321 | 9.83% |
| 06 Jul 2022 | 583.70 | 576.50 | 593.00 | 568.45 | 560298 | 0.51% |
| 05 Jul 2022 | 580.75 | 546.55 | 591.00 | 545.00 | 631215 | 6.74% |
| 04 Jul 2022 | 544.10 | 556.00 | 562.10 | 538.00 | 191346 | -2.29% |
| 01 Jul 2022 | 556.85 | 569.00 | 577.90 | 551.30 | 338751 | -3.50% |
| 30 Jun 2022 | 577.05 | 561.00 | 585.00 | 560.05 | 1178597 | 3.81% |
| 29 Jun 2022 | 555.85 | 531.10 | 560.50 | 529.05 | 474319 | 4.00% |
| 28 Jun 2022 | 534.45 | 539.70 | 539.70 | 528.20 | 85994 | 0.14% |
| 27 Jun 2022 | 533.70 | 542.00 | 546.25 | 530.20 | 92772 | -0.34% |
| 24 Jun 2022 | 535.50 | 543.00 | 544.10 | 528.00 | 132444 | -0.59% |
| 23 Jun 2022 | 538.70 | 521.45 | 543.00 | 519.00 | 252383 | 3.33% |
| 22 Jun 2022 | 521.35 | 527.65 | 531.60 | 515.00 | 292202 | -1.40% |
| 21 Jun 2022 | 528.75 | 509.00 | 530.40 | 504.05 | 168607 | 4.80% |
| 20 Jun 2022 | 504.55 | 500.00 | 511.00 | 480.20 | 309089 | 2.42% |
| 17 Jun 2022 | 492.65 | 496.00 | 501.80 | 488.00 | 90309 | -1.34% |
| 16 Jun 2022 | 499.35 | 522.85 | 523.00 | 496.05 | 194054 | -2.63% |
| 15 Jun 2022 | 512.85 | 517.70 | 523.90 | 510.05 | 99710 | -1.18% |
| 14 Jun 2022 | 518.95 | 521.40 | 539.95 | 506.10 | 121488 | -1.52% |
| 13 Jun 2022 | 526.95 | 530.00 | 532.25 | 515.00 | 185523 | -2.63% |
| 10 Jun 2022 | 541.20 | 539.00 | 548.75 | 534.65 | 133444 | -0.36% |
| 09 Jun 2022 | 543.15 | 534.05 | 546.45 | 532.50 | 156017 | 0.24% |
| 08 Jun 2022 | 541.85 | 529.90 | 545.45 | 522.10 | 440095 | 2.92% |
| 07 Jun 2022 | 526.50 | 520.40 | 529.00 | 514.00 | 105284 | 1.03% |
| 06 Jun 2022 | 521.15 | 533.90 | 540.00 | 518.00 | 231961 | -2.24% |
| 03 Jun 2022 | 533.10 | 553.00 | 557.10 | 530.00 | 212947 | -2.46% |
| 02 Jun 2022 | 546.55 | 555.90 | 556.95 | 538.30 | 170553 | -1.27% |
| 01 Jun 2022 | 553.60 | 554.00 | 564.30 | 545.35 | 511387 | 0.73% |
| 31 May 2022 | 549.60 | 541.00 | 553.05 | 535.00 | 587067 | 1.56% |
| 30 May 2022 | 541.15 | 505.75 | 546.50 | 503.80 | 900293 | 8.91% |
| 27 May 2022 | 496.90 | 500.50 | 510.00 | 484.05 | 639761 | 0.44% |
| 26 May 2022 | 494.70 | 505.90 | 515.00 | 482.65 | 851840 | -1.53% |
| 25 May 2022 | 502.40 | 530.50 | 532.95 | 488.00 | 765231 | -4.33% |
| 24 May 2022 | 525.15 | 525.60 | 535.00 | 520.00 | 268836 | 0.93% |
| 23 May 2022 | 520.30 | 565.90 | 568.00 | 515.05 | 913059 | -4.29% |
| 20 May 2022 | 543.60 | 541.50 | 550.00 | 540.00 | 158139 | 1.89% |
| 19 May 2022 | 533.50 | 522.00 | 540.35 | 515.00 | 325201 | 0.32% |
| 18 May 2022 | 531.80 | 558.65 | 563.50 | 526.10 | 380194 | -3.66% |
| 17 May 2022 | 552.00 | 559.00 | 562.10 | 539.80 | 332831 | 0.94% |
| 16 May 2022 | 546.85 | 521.00 | 556.00 | 515.00 | 590381 | 7.88% |
| 13 May 2022 | 506.90 | 520.00 | 524.30 | 501.85 | 317478 | 0.65% |
| 12 May 2022 | 503.65 | 535.60 | 537.70 | 496.20 | 470563 | -5.97% |
| 11 May 2022 | 535.60 | 544.95 | 554.15 | 521.00 | 406209 | 0.76% |
| 10 May 2022 | 531.55 | 574.00 | 582.70 | 526.00 | 495143 | -7.73% |
| 09 May 2022 | 576.05 | 558.00 | 586.00 | 553.15 | 503518 | 3.16% |
| 06 May 2022 | 558.40 | 591.80 | 591.80 | 545.00 | 943638 | -6.20% |
| 05 May 2022 | 595.30 | 625.00 | 629.90 | 590.40 | 267028 | -4.29% |
| 04 May 2022 | 622.00 | 650.00 | 656.00 | 607.05 | 154684 | -3.94% |
| 02 May 2022 | 647.50 | 640.00 | 655.70 | 640.00 | 108134 | -0.15% |
| 29 Apr 2022 | 648.50 | 657.80 | 668.65 | 632.85 | 126229 | -1.02% |
| 28 Apr 2022 | 655.15 | 669.65 | 674.05 | 653.05 | 121057 | -1.33% |
| 27 Apr 2022 | 663.95 | 671.00 | 677.40 | 656.60 | 140212 | -1.48% |
| 26 Apr 2022 | 673.90 | 649.95 | 687.00 | 647.10 | 340980 | 5.33% |
| 25 Apr 2022 | 639.80 | 680.00 | 680.00 | 628.15 | 463297 | -6.58% |
| 22 Apr 2022 | 684.85 | 681.00 | 690.65 | 675.05 | 210842 | 0.57% |
| 21 Apr 2022 | 681.00 | 688.70 | 698.00 | 678.00 | 194864 | -0.16% |
| 20 Apr 2022 | 682.10 | 695.00 | 700.85 | 675.15 | 219048 | -1.62% |
| 19 Apr 2022 | 693.35 | 673.45 | 708.70 | 660.10 | 828494 | 3.82% |
| 18 Apr 2022 | 667.85 | 685.10 | 686.35 | 660.10 | 293901 | -2.82% |
| 13 Apr 2022 | 687.20 | 695.20 | 701.25 | 684.00 | 268612 | -0.11% |
| 12 Apr 2022 | 687.95 | 711.50 | 715.90 | 681.70 | 514964 | -3.24% |
| 11 Apr 2022 | 710.95 | 709.00 | 717.65 | 706.05 | 340144 | 0.28% |
| 08 Apr 2022 | 709.00 | 727.25 | 746.95 | 705.00 | 1369081 | -0.46% |
| 07 Apr 2022 | 712.30 | 716.80 | 731.90 | 708.05 | 410059 | 0.53% |
| 06 Apr 2022 | 708.55 | 715.10 | 717.40 | 705.00 | 274753 | -1.36% |
| 05 Apr 2022 | 718.35 | 732.60 | 732.60 | 716.05 | 293785 | -1.01% |
| 04 Apr 2022 | 725.65 | 732.80 | 732.80 | 719.00 | 300450 | 0.30% |
| 01 Apr 2022 | 723.50 | 709.80 | 726.75 | 707.35 | 320115 | 2.23% |
| 31 Mar 2022 | 707.75 | 719.85 | 729.35 | 704.50 | 338698 | -1.01% |
| 30 Mar 2022 | 715.00 | 709.00 | 719.80 | 703.10 | 637113 | 1.61% |
| 29 Mar 2022 | 703.65 | 709.50 | 714.90 | 694.25 | 429656 | -0.56% |
| 28 Mar 2022 | 707.60 | 715.00 | 718.05 | 704.05 | 230390 | -0.57% |
| 25 Mar 2022 | 711.65 | 727.90 | 737.20 | 709.10 | 226723 | -1.89% |
| 24 Mar 2022 | 725.35 | 727.00 | 736.00 | 721.25 | 218072 | -0.39% |
| 23 Mar 2022 | 728.20 | 748.00 | 753.70 | 725.15 | 243296 | -1.56% |
| 22 Mar 2022 | 739.75 | 750.00 | 754.95 | 728.00 | 187128 | -0.56% |
| 21 Mar 2022 | 743.90 | 744.90 | 764.00 | 741.05 | 311159 | 1.11% |
| 17 Mar 2022 | 735.75 | 739.00 | 754.90 | 732.10 | 300511 | 1.00% |
| 16 Mar 2022 | 728.45 | 715.50 | 741.00 | 712.05 | 359999 | 2.75% |
| 15 Mar 2022 | 708.95 | 709.10 | 724.50 | 703.05 | 607269 | 1.00% |
| 14 Mar 2022 | 701.90 | 735.00 | 737.50 | 698.40 | 741656 | -5.98% |
| 11 Mar 2022 | 746.55 | 751.00 | 759.00 | 741.10 | 163405 | -0.02% |
| 10 Mar 2022 | 746.70 | 760.00 | 793.00 | 743.85 | 473142 | -1.17% |
| 09 Mar 2022 | 755.55 | 767.05 | 776.35 | 745.00 | 273963 | 0.35% |
| 08 Mar 2022 | 752.90 | 710.00 | 769.00 | 688.00 | 412143 | 7.40% |
| 07 Mar 2022 | 701.00 | 723.00 | 727.30 | 698.35 | 347263 | -6.51% |
| 04 Mar 2022 | 749.85 | 761.10 | 762.85 | 727.00 | 235260 | -2.36% |
| 03 Mar 2022 | 767.95 | 772.70 | 779.50 | 763.15 | 152128 | 0.87% |
| 02 Mar 2022 | 761.30 | 765.10 | 779.60 | 758.00 | 148831 | -1.50% |
| 28 Feb 2022 | 772.90 | 747.00 | 789.00 | 735.05 | 348871 | 2.35% |
| 25 Feb 2022 | 755.15 | 735.00 | 759.95 | 727.45 | 325106 | 7.02% |
| 24 Feb 2022 | 705.60 | 735.00 | 764.55 | 687.00 | 493217 | -8.14% |
| 23 Feb 2022 | 768.15 | 750.00 | 776.00 | 740.70 | 540273 | 5.38% |
| 22 Feb 2022 | 728.95 | 711.50 | 749.70 | 711.50 | 245746 | -2.85% |
| 21 Feb 2022 | 750.35 | 754.15 | 760.00 | 727.15 | 329307 | -1.00% |
| 18 Feb 2022 | 757.90 | 781.90 | 785.00 | 753.05 | 701320 | -3.94% |
| 17 Feb 2022 | 789.00 | 817.00 | 820.50 | 780.00 | 262361 | -2.69% |
| 16 Feb 2022 | 810.80 | 834.00 | 842.05 | 807.00 | 290666 | -1.29% |
| 15 Feb 2022 | 821.40 | 841.00 | 853.20 | 804.20 | 369481 | -2.33% |
| 14 Feb 2022 | 841.00 | 839.10 | 858.65 | 820.65 | 271226 | -1.09% |
| 11 Feb 2022 | 850.25 | 857.00 | 875.00 | 845.60 | 110531 | -2.82% |
| 10 Feb 2022 | 874.90 | 871.50 | 885.00 | 865.10 | 105321 | 1.02% |
| 09 Feb 2022 | 866.05 | 894.90 | 894.90 | 859.00 | 99453 | -1.83% |
| 08 Feb 2022 | 882.15 | 867.00 | 890.00 | 852.00 | 180785 | 1.69% |
| 07 Feb 2022 | 867.50 | 854.90 | 875.05 | 845.90 | 234024 | 1.23% |
| 04 Feb 2022 | 857.00 | 866.90 | 874.70 | 851.25 | 147811 | -1.28% |
| 03 Feb 2022 | 868.15 | 882.00 | 897.85 | 859.50 | 247652 | -1.16% |
| 02 Feb 2022 | 878.35 | 872.10 | 887.50 | 870.00 | 238665 | 1.22% |
| 01 Feb 2022 | 867.75 | 864.00 | 875.00 | 854.00 | 446950 | 1.96% |
| 31 Jan 2022 | 851.10 | 856.00 | 861.50 | 835.00 | 533073 | 0.66% |
| 28 Jan 2022 | 845.50 | 858.90 | 881.95 | 830.00 | 650378 | -0.48% |
| 27 Jan 2022 | 849.55 | 835.00 | 875.00 | 835.00 | 536462 | -1.24% |
| 25 Jan 2022 | 860.25 | 872.00 | 899.90 | 833.20 | 1184660 | -2.85% |
| 24 Jan 2022 | 885.45 | 965.00 | 967.95 | 852.00 | 1135031 | -8.80% |
| 21 Jan 2022 | 970.85 | 1015.00 | 1019.00 | 961.00 | 574884 | -4.33% |
| 20 Jan 2022 | 1014.80 | 1018.90 | 1029.20 | 987.60 | 882344 | -0.73% |
| 19 Jan 2022 | 1022.25 | 951.40 | 1044.95 | 915.65 | 1227631 | 6.22% |
| 18 Jan 2022 | 962.40 | 970.00 | 1008.60 | 950.00 | 1533039 | -0.74% |
| 17 Jan 2022 | 969.55 | 918.90 | 988.00 | 917.00 | 1841249 | 6.11% |
| 14 Jan 2022 | 913.70 | 878.60 | 925.80 | 872.70 | 1202020 | 3.16% |
| 13 Jan 2022 | 885.70 | 883.00 | 892.05 | 868.85 | 219406 | 0.35% |
| 12 Jan 2022 | 882.65 | 866.00 | 895.00 | 865.15 | 628831 | 2.32% |
| 11 Jan 2022 | 862.60 | 856.00 | 875.90 | 854.00 | 235578 | 0.87% |
| 10 Jan 2022 | 855.15 | 877.00 | 890.00 | 851.00 | 547634 | 0.32% |
| 07 Jan 2022 | 852.40 | 859.40 | 863.50 | 849.25 | 244290 | 0.15% |
| 06 Jan 2022 | 851.15 | 860.75 | 867.30 | 848.00 | 287757 | -1.12% |
| 05 Jan 2022 | 860.75 | 880.00 | 886.85 | 855.00 | 275923 | -2.39% |
| 04 Jan 2022 | 881.85 | 894.80 | 903.00 | 880.00 | 356368 | -0.62% |
| 03 Jan 2022 | 887.35 | 900.00 | 902.00 | 880.00 | 321897 | -0.90% |
| 31 Dec 2021 | 895.45 | 893.05 | 904.15 | 880.60 | 261937 | 0.96% |
| 30 Dec 2021 | 886.90 | 881.00 | 899.00 | 880.00 | 215309 | 0.46% |
| 29 Dec 2021 | 882.80 | 885.70 | 903.95 | 880.00 | 310481 | 0.24% |
| 28 Dec 2021 | 880.70 | 867.70 | 889.00 | 866.00 | 405756 | 1.83% |
| 27 Dec 2021 | 864.85 | 867.40 | 874.00 | 847.65 | 242945 | -0.55% |
| 24 Dec 2021 | 869.60 | 857.75 | 874.30 | 855.65 | 413918 | 1.25% |
| 23 Dec 2021 | 858.85 | 870.20 | 875.00 | 848.05 | 400421 | -0.12% |
| 22 Dec 2021 | 859.85 | 826.20 | 874.00 | 826.20 | 579816 | 3.25% |
| 21 Dec 2021 | 832.75 | 810.00 | 844.70 | 808.50 | 817189 | 3.13% |
| 20 Dec 2021 | 807.50 | 793.00 | 830.00 | 764.65 | 675534 | -0.39% |
| 17 Dec 2021 | 810.65 | 842.70 | 848.95 | 796.15 | 617039 | -3.56% |
| 16 Dec 2021 | 840.55 | 847.70 | 858.70 | 836.45 | 186859 | 0.00% |
| 15 Dec 2021 | 840.55 | 850.00 | 865.40 | 834.20 | 231213 | -1.31% |
| 14 Dec 2021 | 851.75 | 867.85 | 867.85 | 845.35 | 380655 | -2.90% |
| 13 Dec 2021 | 877.15 | 906.00 | 912.35 | 870.15 | 362426 | -2.61% |
| 10 Dec 2021 | 900.65 | 894.50 | 918.00 | 887.00 | 817667 | 0.40% |
| 09 Dec 2021 | 897.05 | 865.00 | 914.75 | 861.00 | 1092969 | 4.37% |
| 08 Dec 2021 | 859.50 | 850.00 | 877.00 | 845.00 | 779405 | 2.08% |
| 07 Dec 2021 | 842.00 | 860.00 | 860.00 | 832.50 | 526605 | 0.21% |
| 06 Dec 2021 | 840.25 | 829.50 | 862.85 | 825.25 | 811698 | 1.63% |
| 03 Dec 2021 | 826.80 | 843.00 | 858.00 | 815.00 | 322026 | -2.11% |
| 02 Dec 2021 | 844.65 | 852.80 | 860.00 | 838.50 | 311256 | -1.49% |
| 01 Dec 2021 | 857.40 | 869.00 | 869.00 | 828.10 | 728939 | 0.10% |
| 30 Nov 2021 | 856.55 | 807.20 | 869.95 | 805.05 | 1349801 | 7.18% |
| 29 Nov 2021 | 799.20 | 812.40 | 854.00 | 759.25 | 624578 | -3.30% |
| 26 Nov 2021 | 826.50 | 839.90 | 857.95 | 819.55 | 456472 | -3.91% |
| 25 Nov 2021 | 860.15 | 859.90 | 878.80 | 840.30 | 695434 | 0.73% |
| 24 Nov 2021 | 853.95 | 820.35 | 862.25 | 815.00 | 569443 | 5.27% |
| 23 Nov 2021 | 811.20 | 801.90 | 824.00 | 756.65 | 662754 | 0.59% |
| 22 Nov 2021 | 806.45 | 865.00 | 874.75 | 795.50 | 566339 | -7.81% |
| 18 Nov 2021 | 874.75 | 870.70 | 889.00 | 852.10 | 410389 | 0.83% |
| 17 Nov 2021 | 867.55 | 871.00 | 897.00 | 861.25 | 361623 | -0.22% |
| 16 Nov 2021 | 869.50 | 889.75 | 896.65 | 860.00 | 261689 | -1.66% |
| 15 Nov 2021 | 884.15 | 899.90 | 911.90 | 875.40 | 287908 | -1.25% |
| 12 Nov 2021 | 895.35 | 900.00 | 904.45 | 890.30 | 379218 | -0.31% |
| 11 Nov 2021 | 898.10 | 912.00 | 914.40 | 890.15 | 389814 | -1.45% |
| 10 Nov 2021 | 911.30 | 905.00 | 922.00 | 890.15 | 996254 | 0.47% |
| 09 Nov 2021 | 907.05 | 925.00 | 980.00 | 898.00 | 3533836 | 2.47% |
| 08 Nov 2021 | 885.20 | 952.40 | 954.70 | 878.85 | 1173745 | -6.88% |
| 04 Nov 2021 | 950.60 | 959.10 | 969.00 | 931.15 | 393384 | -0.09% |
| 03 Nov 2021 | 951.50 | 868.00 | 962.00 | 858.00 | 5026577 | 9.80% |
| 02 Nov 2021 | 866.60 | 831.10 | 873.70 | 821.00 | 1035018 | 4.69% |
| 01 Nov 2021 | 827.80 | 772.80 | 838.40 | 772.80 | 1445404 | 7.51% |
| 29 Oct 2021 | 770.00 | 764.90 | 777.00 | 747.00 | 289861 | 1.35% |
| 28 Oct 2021 | 759.75 | 780.00 | 785.80 | 751.85 | 203320 | -3.82% |
| 27 Oct 2021 | 789.95 | 768.90 | 804.80 | 763.50 | 514896 | 3.23% |
| 26 Oct 2021 | 765.20 | 756.90 | 779.00 | 753.85 | 223012 | 1.52% |
| 25 Oct 2021 | 753.75 | 782.00 | 786.55 | 694.55 | 340974 | -3.32% |
| 22 Oct 2021 | 779.65 | 777.85 | 802.55 | 755.95 | 261569 | 1.06% |
| 21 Oct 2021 | 771.45 | 808.80 | 819.00 | 768.00 | 248187 | -3.70% |
| 20 Oct 2021 | 801.10 | 805.00 | 823.95 | 770.00 | 248522 | -0.53% |
| 19 Oct 2021 | 805.35 | 830.10 | 842.65 | 799.45 | 234003 | -2.88% |
| 18 Oct 2021 | 829.20 | 834.70 | 846.95 | 825.00 | 248128 | 0.30% |
| 14 Oct 2021 | 826.75 | 835.90 | 849.00 | 825.00 | 270484 | -0.21% |
| 13 Oct 2021 | 828.45 | 862.50 | 862.50 | 825.45 | 294312 | -3.14% |
| 12 Oct 2021 | 855.30 | 859.00 | 871.95 | 846.05 | 227697 | -0.91% |
| 11 Oct 2021 | 863.15 | 859.95 | 890.00 | 840.00 | 435592 | 1.11% |
| 08 Oct 2021 | 853.65 | 888.00 | 888.25 | 849.45 | 624814 | -3.52% |
| 07 Oct 2021 | 884.75 | 815.00 | 901.00 | 811.00 | 3463020 | 16.64% |
| 06 Oct 2021 | 758.50 | 776.00 | 781.30 | 755.00 | 129509 | -2.04% |
| 05 Oct 2021 | 774.30 | 791.00 | 794.90 | 771.10 | 213490 | -2.37% |
| 04 Oct 2021 | 793.10 | 785.00 | 811.00 | 781.10 | 301997 | 1.88% |
| 01 Oct 2021 | 778.50 | 782.00 | 795.65 | 775.70 | 158367 | -1.44% |
| 30 Sep 2021 | 789.85 | 803.00 | 813.00 | 785.10 | 268059 | -1.65% |
| 29 Sep 2021 | 803.10 | 770.00 | 815.00 | 763.00 | 602845 | 3.01% |
| 28 Sep 2021 | 779.65 | 803.40 | 803.40 | 764.65 | 384122 | -2.47% |
| 27 Sep 2021 | 799.40 | 802.50 | 814.95 | 788.40 | 542398 | 0.11% |
| 24 Sep 2021 | 798.50 | 819.00 | 840.00 | 785.55 | 899855 | -1.49% |
| 23 Sep 2021 | 810.60 | 754.80 | 829.00 | 745.00 | 2250946 | 7.92% |
| 22 Sep 2021 | 751.10 | 730.10 | 774.15 | 720.00 | 1113581 | 6.12% |
| 21 Sep 2021 | 707.80 | 693.10 | 738.10 | 685.80 | 565902 | 1.19% |
| 20 Sep 2021 | 699.50 | 734.00 | 746.00 | 694.00 | 274056 | -5.65% |
| 17 Sep 2021 | 741.40 | 773.00 | 779.00 | 736.05 | 214409 | -3.26% |
| 16 Sep 2021 | 766.40 | 770.30 | 771.90 | 756.00 | 224345 | -0.01% |
| 15 Sep 2021 | 766.45 | 784.00 | 788.80 | 760.10 | 258459 | -1.68% |
| 14 Sep 2021 | 779.55 | 801.00 | 804.80 | 775.20 | 240485 | -2.29% |
| 13 Sep 2021 | 797.80 | 777.70 | 815.00 | 763.00 | 424581 | 2.72% |
| 09 Sep 2021 | 776.70 | 789.00 | 793.00 | 765.00 | 230142 | -1.11% |
| 08 Sep 2021 | 785.40 | 770.00 | 814.40 | 742.00 | 714544 | 1.91% |
| 07 Sep 2021 | 770.70 | 822.00 | 822.00 | 765.55 | 699812 | -5.77% |
| 06 Sep 2021 | 817.90 | 778.90 | 848.00 | 775.25 | 1513517 | 6.30% |
| 03 Sep 2021 | 769.45 | 724.40 | 778.00 | 723.40 | 1141712 | 6.49% |
| 02 Sep 2021 | 722.55 | 684.95 | 729.00 | 670.00 | 1251232 | 5.37% |
| 01 Sep 2021 | 685.70 | 628.65 | 699.45 | 628.65 | 1651847 | 10.06% |
| 31 Aug 2021 | 623.05 | 614.90 | 648.00 | 612.20 | 406147 | 1.78% |
| 30 Aug 2021 | 612.15 | 605.80 | 637.75 | 605.75 | 354601 | 2.01% |
| 27 Aug 2021 | 600.10 | 587.00 | 609.15 | 581.25 | 176024 | 2.72% |
| 26 Aug 2021 | 584.20 | 586.90 | 596.00 | 575.70 | 108027 | 0.65% |
| 25 Aug 2021 | 580.45 | 584.95 | 589.85 | 575.25 | 42782 | -0.08% |
| 24 Aug 2021 | 580.90 | 582.00 | 591.00 | 569.00 | 281136 | 2.02% |
| 23 Aug 2021 | 569.40 | 585.30 | 596.00 | 560.00 | 118644 | -2.71% |
| 20 Aug 2021 | 585.25 | 586.45 | 597.00 | 582.85 | 117297 | -0.20% |
| 18 Aug 2021 | 586.45 | 599.90 | 603.00 | 585.00 | 60620 | -1.69% |
| 17 Aug 2021 | 596.55 | 608.95 | 608.95 | 578.10 | 115787 | 0.40% |
| 16 Aug 2021 | 594.20 | 612.00 | 613.00 | 585.50 | 106328 | -1.47% |
| 13 Aug 2021 | 603.05 | 611.00 | 613.05 | 593.45 | 116557 | -0.90% |
| 12 Aug 2021 | 608.50 | 588.00 | 611.55 | 588.00 | 158411 | 3.87% |
| 11 Aug 2021 | 585.85 | 584.00 | 593.65 | 552.75 | 200642 | 1.24% |
| 10 Aug 2021 | 578.65 | 609.95 | 609.95 | 575.00 | 230620 | -4.11% |
| 09 Aug 2021 | 603.45 | 622.00 | 622.00 | 601.25 | 74603 | -2.09% |
| 06 Aug 2021 | 616.35 | 630.35 | 636.75 | 612.80 | 110481 | -2.22% |
| 05 Aug 2021 | 630.35 | 626.95 | 632.25 | 600.00 | 240615 | 1.20% |
| 04 Aug 2021 | 622.90 | 649.00 | 652.00 | 615.05 | 201059 | -3.31% |
| 03 Aug 2021 | 644.20 | 643.00 | 649.90 | 632.80 | 354683 | 0.66% |
| 02 Aug 2021 | 640.00 | 605.90 | 652.75 | 601.00 | 1261541 | 7.34% |
| 30 Jul 2021 | 596.25 | 592.20 | 604.20 | 587.65 | 256660 | 1.09% |
| 29 Jul 2021 | 589.85 | 580.00 | 598.90 | 580.00 | 325042 | 2.05% |
| 28 Jul 2021 | 578.00 | 588.50 | 593.00 | 571.30 | 286965 | -1.26% |
| 27 Jul 2021 | 585.35 | 612.50 | 614.95 | 582.00 | 482138 | -3.88% |
| 26 Jul 2021 | 608.95 | 607.70 | 626.90 | 605.50 | 387891 | 0.70% |
| 23 Jul 2021 | 604.70 | 605.90 | 635.00 | 594.05 | 684514 | 0.41% |
| 22 Jul 2021 | 602.25 | 611.40 | 619.85 | 595.55 | 376238 | -0.97% |
| 20 Jul 2021 | 608.15 | 621.05 | 627.50 | 590.20 | 673689 | -2.01% |
| 19 Jul 2021 | 620.65 | 645.00 | 656.00 | 615.35 | 889248 | -5.72% |
| 16 Jul 2021 | 658.30 | 679.00 | 688.35 | 645.00 | 4403090 | -2.26% |
| 15 Jul 2021 | 673.50 | 562.00 | 678.30 | 552.55 | 5784159 | 19.15% |
| 14 Jul 2021 | 565.25 | 579.00 | 579.00 | 560.30 | 263172 | -2.09% |
| 13 Jul 2021 | 577.30 | 577.90 | 581.90 | 565.35 | 620800 | 0.80% |
| 12 Jul 2021 | 572.70 | 560.00 | 578.50 | 552.05 | 1235813 | 2.99% |
| 09 Jul 2021 | 556.10 | 566.05 | 572.60 | 548.00 | 2333805 | 1.41% |
| 08 Jul 2021 | 548.35 | 525.00 | 559.60 | 520.50 | 3109082 | 6.07% |
| 07 Jul 2021 | 516.95 | 512.60 | 535.65 | 505.30 | 3842187 | 5.31% |
| 06 Jul 2021 | 490.90 | 482.85 | 496.70 | 480.65 | 510012 | 2.38% |
| 05 Jul 2021 | 479.50 | 471.00 | 483.35 | 468.00 | 403995 | 3.16% |
| 02 Jul 2021 | 464.80 | 473.00 | 473.85 | 462.00 | 463751 | -1.22% |
| 01 Jul 2021 | 470.55 | 472.90 | 474.50 | 469.05 | 65080 | -0.11% |
| 30 Jun 2021 | 471.05 | 481.45 | 486.85 | 465.65 | 135297 | -1.68% |
| 29 Jun 2021 | 479.10 | 473.50 | 484.50 | 473.00 | 246505 | 1.64% |
| 28 Jun 2021 | 471.35 | 461.00 | 478.90 | 461.00 | 332085 | 2.30% |
| 25 Jun 2021 | 460.75 | 477.00 | 477.00 | 459.00 | 425862 | -1.52% |
| 24 Jun 2021 | 467.85 | 494.60 | 495.00 | 466.10 | 496484 | -3.01% |
| 23 Jun 2021 | 482.35 | 490.00 | 494.70 | 480.00 | 509237 | -4.06% |
| 22 Jun 2021 | 502.75 | 511.00 | 520.00 | 498.00 | 327309 | -0.56% |
| 21 Jun 2021 | 505.60 | 494.00 | 509.85 | 487.85 | 93087 | 1.26% |
| 18 Jun 2021 | 499.30 | 495.45 | 502.80 | 478.15 | 130226 | 1.05% |
| 17 Jun 2021 | 494.10 | 499.70 | 506.05 | 491.00 | 100649 | -1.67% |
| 16 Jun 2021 | 502.50 | 517.00 | 517.00 | 500.90 | 138996 | -2.40% |
| 15 Jun 2021 | 514.85 | 505.95 | 517.00 | 505.20 | 312402 | 2.77% |
| 14 Jun 2021 | 500.95 | 510.00 | 511.20 | 492.55 | 132650 | -1.29% |
| 11 Jun 2021 | 507.50 | 515.90 | 515.90 | 505.05 | 124135 | -0.94% |
| 10 Jun 2021 | 512.30 | 501.95 | 515.00 | 501.90 | 163406 | 2.70% |
| 09 Jun 2021 | 498.85 | 512.00 | 520.60 | 490.35 | 851225 | -2.00% |
| 08 Jun 2021 | 509.05 | 500.00 | 512.20 | 500.00 | 144472 | 0.73% |
| 07 Jun 2021 | 505.35 | 512.00 | 514.80 | 501.00 | 200344 | -0.81% |
| 04 Jun 2021 | 509.50 | 518.00 | 519.30 | 508.00 | 187671 | -0.80% |
| 03 Jun 2021 | 513.60 | 504.70 | 537.20 | 501.05 | 1191444 | 2.41% |
| 02 Jun 2021 | 501.50 | 495.00 | 506.80 | 492.45 | 533360 | 1.05% |
| 01 Jun 2021 | 496.30 | 496.00 | 507.50 | 482.00 | 524163 | 1.03% |
| 31 May 2021 | 491.25 | 474.00 | 495.00 | 472.50 | 421424 | 3.43% |
| 28 May 2021 | 474.95 | 478.15 | 481.40 | 472.85 | 114876 | 0.12% |
| 27 May 2021 | 474.40 | 488.00 | 494.00 | 471.00 | 383759 | -2.22% |
| 26 May 2021 | 485.15 | 477.70 | 488.00 | 476.00 | 267586 | 1.90% |
| 25 May 2021 | 476.10 | 480.00 | 488.75 | 472.35 | 316188 | 0.11% |
| 24 May 2021 | 475.60 | 453.90 | 479.00 | 453.85 | 668650 | 5.13% |
| 21 May 2021 | 452.40 | 456.00 | 465.00 | 449.50 | 485438 | 0.07% |
| 20 May 2021 | 452.10 | 462.45 | 462.45 | 448.55 | 417337 | -0.63% |
| 19 May 2021 | 454.95 | 451.40 | 458.80 | 445.60 | 292618 | 1.03% |
| 18 May 2021 | 450.30 | 454.00 | 455.00 | 445.70 | 325709 | 0.03% |
| 17 May 2021 | 450.15 | 447.50 | 455.00 | 446.15 | 160258 | 1.04% |
| 14 May 2021 | 445.50 | 462.00 | 465.10 | 443.35 | 173353 | -2.75% |
| 12 May 2021 | 458.10 | 464.40 | 467.50 | 455.50 | 132761 | -1.11% |
| 11 May 2021 | 463.25 | 466.00 | 473.65 | 461.25 | 312928 | -1.24% |
| 10 May 2021 | 469.05 | 469.90 | 481.85 | 460.35 | 729708 | 0.55% |
| 07 May 2021 | 466.50 | 479.70 | 488.60 | 463.40 | 177178 | -2.24% |
| 06 May 2021 | 477.20 | 487.90 | 488.90 | 475.05 | 70656 | -1.61% |
| 05 May 2021 | 485.00 | 484.40 | 489.75 | 483.10 | 66484 | 1.08% |
| 04 May 2021 | 479.80 | 493.05 | 499.00 | 474.90 | 158491 | -2.18% |
| 03 May 2021 | 490.50 | 487.70 | 494.85 | 486.85 | 74677 | 0.91% |
| 30 Apr 2021 | 486.10 | 494.85 | 502.50 | 483.00 | 142379 | -1.93% |
| 29 Apr 2021 | 495.65 | 507.00 | 508.00 | 493.35 | 500596 | -1.82% |
| 28 Apr 2021 | 504.85 | 494.40 | 509.00 | 491.75 | 211090 | 2.86% |
| 27 Apr 2021 | 490.80 | 497.50 | 503.00 | 486.95 | 151448 | -0.42% |
| 26 Apr 2021 | 492.85 | 510.00 | 515.20 | 491.05 | 182194 | -2.88% |
| 23 Apr 2021 | 507.45 | 503.00 | 514.00 | 489.55 | 301196 | 1.52% |
| 22 Apr 2021 | 499.85 | 500.50 | 515.00 | 491.90 | 282284 | -0.60% |
| 20 Apr 2021 | 502.85 | 484.00 | 537.80 | 484.00 | 898795 | 4.00% |
| 19 Apr 2021 | 483.50 | 495.00 | 497.00 | 467.35 | 258075 | -4.11% |
| 16 Apr 2021 | 504.20 | 521.00 | 526.00 | 499.20 | 187395 | -3.57% |
| 15 Apr 2021 | 522.85 | 522.50 | 533.15 | 492.15 | 629079 | -0.94% |
| 13 Apr 2021 | 527.80 | 473.00 | 548.50 | 473.00 | 1628292 | 13.14% |
| 12 Apr 2021 | 466.50 | 506.00 | 506.05 | 461.55 | 366224 | -10.21% |
| 09 Apr 2021 | 519.55 | 508.45 | 534.00 | 501.45 | 900855 | 2.96% |
| 08 Apr 2021 | 504.60 | 499.00 | 509.55 | 496.35 | 306877 | 0.75% |
| 07 Apr 2021 | 500.85 | 500.00 | 519.80 | 491.55 | 1729929 | 0.87% |
| 06 Apr 2021 | 496.55 | 467.70 | 515.00 | 450.80 | 2783192 | 15.13% |
| 05 Apr 2021 | 431.30 | 447.00 | 447.00 | 419.45 | 81380 | -3.21% |
| 01 Apr 2021 | 445.60 | 439.20 | 449.00 | 438.00 | 62633 | 1.98% |
| 31 Mar 2021 | 436.95 | 451.55 | 453.90 | 431.95 | 114757 | -3.22% |
| 30 Mar 2021 | 451.50 | 446.25 | 454.90 | 442.00 | 80673 | 1.68% |
| 26 Mar 2021 | 444.05 | 438.00 | 449.80 | 436.10 | 122550 | 2.36% |
| 25 Mar 2021 | 433.80 | 443.05 | 444.00 | 428.40 | 95121 | -2.90% |
| 24 Mar 2021 | 446.75 | 444.90 | 449.00 | 442.00 | 46539 | 0.03% |
| 23 Mar 2021 | 446.60 | 445.10 | 454.00 | 443.00 | 35453 | -0.31% |
| 22 Mar 2021 | 448.00 | 449.20 | 456.20 | 441.50 | 50649 | -0.27% |
| 19 Mar 2021 | 449.20 | 440.45 | 454.90 | 426.80 | 141304 | 1.54% |
| 18 Mar 2021 | 442.40 | 464.90 | 468.00 | 438.05 | 108920 | -3.46% |
| 17 Mar 2021 | 458.25 | 464.00 | 467.95 | 450.00 | 109559 | -0.91% |
| 16 Mar 2021 | 462.45 | 448.90 | 466.70 | 446.90 | 320218 | 4.23% |
| 15 Mar 2021 | 443.70 | 450.10 | 454.40 | 438.55 | 103822 | -1.18% |
| 12 Mar 2021 | 449.00 | 450.00 | 463.90 | 442.20 | 155830 | 0.29% |
| 10 Mar 2021 | 447.70 | 449.40 | 453.20 | 445.80 | 82185 | 0.35% |
| 09 Mar 2021 | 446.15 | 463.50 | 468.80 | 440.50 | 221486 | -3.73% |
| 08 Mar 2021 | 463.45 | 464.70 | 482.00 | 450.10 | 645525 | 0.42% |
| 05 Mar 2021 | 461.50 | 474.90 | 488.80 | 453.60 | 205259 | -2.50% |
| 04 Mar 2021 | 473.35 | 458.00 | 486.00 | 457.30 | 615071 | 2.51% |
| 03 Mar 2021 | 461.75 | 455.50 | 472.95 | 455.00 | 235215 | 2.30% |
| 02 Mar 2021 | 451.35 | 442.80 | 455.00 | 441.00 | 88233 | 2.68% |
| 01 Mar 2021 | 439.55 | 441.05 | 444.70 | 435.85 | 130049 | 0.05% |
| 26 Feb 2021 | 439.35 | 450.00 | 450.50 | 438.10 | 89764 | -2.86% |
| 25 Feb 2021 | 452.30 | 450.00 | 458.00 | 445.95 | 87980 | 1.02% |
| 24 Feb 2021 | 447.75 | 449.70 | 455.35 | 443.05 | 63533 | -0.32% |
| 23 Feb 2021 | 449.20 | 448.00 | 459.85 | 444.00 | 122372 | 0.28% |
| 22 Feb 2021 | 447.95 | 454.00 | 458.60 | 446.00 | 92067 | -1.33% |
| 19 Feb 2021 | 454.00 | 462.55 | 464.60 | 448.00 | 74617 | -1.63% |
| 18 Feb 2021 | 461.50 | 460.35 | 466.90 | 457.45 | 158757 | 0.89% |
| 17 Feb 2021 | 457.45 | 450.00 | 459.00 | 449.25 | 85561 | 1.05% |
| 16 Feb 2021 | 452.70 | 449.70 | 466.00 | 445.00 | 268741 | 1.21% |
| 15 Feb 2021 | 447.30 | 432.05 | 454.80 | 432.05 | 470525 | 0.02% |
| 12 Feb 2021 | 447.20 | 450.80 | 457.00 | 443.00 | 137061 | -0.29% |
| 11 Feb 2021 | 448.50 | 445.10 | 457.80 | 445.10 | 129966 | -0.14% |
| 10 Feb 2021 | 449.15 | 452.80 | 458.55 | 443.00 | 137454 | -0.81% |
| 09 Feb 2021 | 452.80 | 461.45 | 462.95 | 450.20 | 97241 | -1.87% |
| 08 Feb 2021 | 461.45 | 461.00 | 463.80 | 458.10 | 67068 | 0.57% |
| 05 Feb 2021 | 458.85 | 463.65 | 471.50 | 455.00 | 95080 | -1.04% |
| 04 Feb 2021 | 463.65 | 467.70 | 476.00 | 460.15 | 189293 | -0.55% |
| 03 Feb 2021 | 466.20 | 480.00 | 481.65 | 464.20 | 108967 | -1.86% |
| 02 Feb 2021 | 475.05 | 472.00 | 487.00 | 459.10 | 148641 | 1.93% |
| 01 Feb 2021 | 466.05 | 464.90 | 472.00 | 459.00 | 127378 | 1.15% |
| 29 Jan 2021 | 460.75 | 474.50 | 474.50 | 458.75 | 58423 | -0.10% |
| 28 Jan 2021 | 461.20 | 465.00 | 478.80 | 456.00 | 194129 | -3.05% |
| 27 Jan 2021 | 475.70 | 474.00 | 479.00 | 465.05 | 148409 | -0.83% |
| 25 Jan 2021 | 479.70 | 482.00 | 485.95 | 475.00 | 149897 | 0.08% |
| 22 Jan 2021 | 479.30 | 473.90 | 485.00 | 469.25 | 160818 | 0.15% |
| 21 Jan 2021 | 478.60 | 490.00 | 490.00 | 470.00 | 311246 | -1.41% |
| 20 Jan 2021 | 485.45 | 485.00 | 487.70 | 475.60 | 146243 | 0.54% |
| 19 Jan 2021 | 482.85 | 456.65 | 491.40 | 456.65 | 515219 | 6.79% |
| 18 Jan 2021 | 452.15 | 481.30 | 481.30 | 444.85 | 380379 | -6.29% |
| 15 Jan 2021 | 482.50 | 483.00 | 490.00 | 480.00 | 362581 | -0.54% |
| 14 Jan 2021 | 485.10 | 485.65 | 490.70 | 481.00 | 169851 | 0.03% |
| 13 Jan 2021 | 484.95 | 479.70 | 496.00 | 478.05 | 618245 | 1.51% |
| 12 Jan 2021 | 477.75 | 472.00 | 485.50 | 472.00 | 757866 | -0.33% |
| 11 Jan 2021 | 479.35 | 483.00 | 491.00 | 467.25 | 895062 | 1.40% |
| 08 Jan 2021 | 472.75 | 445.45 | 487.75 | 409.95 | 1385143 | 6.86% |
| 07 Jan 2021 | 442.40 | 438.85 | 447.90 | 427.20 | 1352263 | 7.73% |
| 06 Jan 2021 | 410.65 | 415.05 | 425.75 | 408.15 | 523526 | -1.29% |
| 05 Jan 2021 | 416.00 | 401.00 | 421.00 | 398.10 | 413987 | 3.56% |
| 04 Jan 2021 | 401.70 | 409.00 | 412.20 | 395.15 | 366368 | -1.12% |
| 01 Jan 2021 | 406.25 | 409.90 | 414.65 | 401.30 | 627673 | -2.03% |
| 31 Dec 2020 | 414.65 | 385.00 | 420.80 | 383.05 | 2015595 | 8.41% |
| 30 Dec 2020 | 382.50 | 355.20 | 389.00 | 347.60 | 1382181 | 7.35% |
| 29 Dec 2020 | 356.30 | 358.00 | 361.70 | 345.00 | 272771 | 0.56% |
| 28 Dec 2020 | 354.30 | 340.85 | 358.00 | 340.00 | 707292 | 4.59% |
| 24 Dec 2020 | 338.75 | 329.70 | 342.00 | 328.40 | 278723 | 3.25% |
| 23 Dec 2020 | 328.10 | 319.45 | 334.30 | 317.10 | 280693 | 3.05% |
| 22 Dec 2020 | 318.40 | 312.00 | 320.90 | 297.05 | 270177 | 3.03% |
| 21 Dec 2020 | 309.05 | 333.80 | 334.80 | 304.85 | 266773 | -7.30% |
| 18 Dec 2020 | 333.40 | 338.90 | 340.75 | 325.30 | 275934 | -1.49% |
| 17 Dec 2020 | 338.45 | 337.25 | 348.00 | 334.55 | 859262 | 0.25% |
| 16 Dec 2020 | 337.60 | 323.00 | 341.00 | 322.10 | 1333666 | 4.88% |
| 15 Dec 2020 | 321.90 | 319.85 | 323.80 | 317.25 | 150016 | 0.64% |
| 14 Dec 2020 | 319.85 | 321.20 | 327.80 | 318.00 | 367028 | -0.19% |
| 11 Dec 2020 | 320.45 | 319.45 | 326.00 | 318.15 | 182610 | 0.50% |
| 10 Dec 2020 | 318.85 | 323.20 | 326.05 | 315.20 | 160358 | -1.35% |
| 09 Dec 2020 | 323.20 | 327.00 | 329.90 | 322.05 | 203903 | -0.90% |
| 08 Dec 2020 | 326.15 | 326.20 | 336.90 | 324.65 | 825862 | 0.49% |
| 07 Dec 2020 | 324.55 | 327.70 | 327.75 | 322.00 | 179758 | -0.34% |
| 04 Dec 2020 | 325.65 | 322.20 | 331.00 | 321.60 | 744055 | 1.48% |
| 03 Dec 2020 | 320.90 | 322.30 | 325.65 | 320.00 | 234156 | 0.02% |
| 02 Dec 2020 | 320.85 | 318.40 | 326.00 | 315.40 | 730309 | 1.26% |
| 01 Dec 2020 | 316.85 | 311.00 | 319.40 | 308.60 | 391698 | 1.90% |
| 27 Nov 2020 | 310.95 | 311.70 | 316.90 | 309.35 | 264523 | -0.03% |
| 26 Nov 2020 | 311.05 | 310.95 | 313.00 | 304.35 | 182875 | 0.71% |
| 25 Nov 2020 | 308.85 | 317.00 | 324.00 | 306.10 | 717490 | -2.19% |
| 24 Nov 2020 | 315.75 | 308.85 | 319.80 | 307.00 | 551144 | 2.77% |
| 23 Nov 2020 | 307.25 | 314.00 | 316.25 | 305.25 | 305009 | -0.68% |
| 20 Nov 2020 | 309.35 | 309.85 | 314.15 | 306.00 | 232084 | 0.65% |
| 19 Nov 2020 | 307.35 | 312.00 | 323.00 | 304.30 | 543831 | -2.10% |
| 18 Nov 2020 | 313.95 | 308.60 | 318.00 | 305.85 | 644179 | 2.36% |
| 17 Nov 2020 | 306.70 | 301.00 | 311.95 | 298.05 | 812660 | 2.59% |
| 14 Nov 2020 | 298.95 | 297.45 | 300.00 | 297.00 | 86871 | 0.88% |
| 13 Nov 2020 | 296.35 | 288.50 | 298.35 | 287.70 | 401978 | 3.26% |
| 12 Nov 2020 | 287.00 | 291.90 | 296.00 | 286.00 | 976396 | -1.19% |
| 11 Nov 2020 | 290.45 | 293.90 | 296.15 | 287.15 | 137184 | -0.89% |
| 10 Nov 2020 | 293.05 | 290.00 | 295.50 | 289.00 | 266448 | 1.79% |
| 09 Nov 2020 | 287.90 | 292.80 | 294.95 | 284.00 | 304739 | -2.67% |
| 06 Nov 2020 | 295.80 | 292.50 | 299.00 | 291.00 | 383380 | 2.05% |
| 05 Nov 2020 | 289.85 | 294.85 | 299.20 | 288.55 | 517270 | -0.63% |
| 04 Nov 2020 | 291.70 | 294.70 | 297.90 | 290.00 | 112108 | -1.10% |
| 03 Nov 2020 | 294.95 | 292.00 | 301.45 | 287.35 | 486099 | 1.55% |
| 02 Nov 2020 | 290.45 | 294.00 | 302.50 | 286.10 | 584608 | -0.31% |
| 30 Oct 2020 | 291.35 | 277.50 | 295.00 | 276.85 | 623269 | 5.85% |
| 29 Oct 2020 | 275.25 | 277.00 | 279.10 | 272.05 | 180736 | -2.74% |
| 28 Oct 2020 | 283.00 | 288.85 | 293.00 | 280.00 | 194003 | -1.53% |
| 27 Oct 2020 | 287.40 | 286.55 | 295.25 | 280.00 | 403195 | -0.42% |
| 26 Oct 2020 | 288.60 | 296.30 | 299.85 | 285.05 | 443231 | -2.55% |
| 23 Oct 2020 | 296.15 | 307.00 | 310.55 | 294.00 | 472334 | -4.22% |
| 22 Oct 2020 | 309.20 | 298.55 | 311.75 | 292.10 | 1354266 | 2.40% |
| 21 Oct 2020 | 301.95 | 271.90 | 317.00 | 264.55 | 2541453 | 11.22% |
| 20 Oct 2020 | 271.50 | 263.75 | 276.35 | 260.50 | 793488 | 2.41% |
| 19 Oct 2020 | 265.10 | 260.90 | 266.75 | 260.05 | 309044 | 2.55% |
| 16 Oct 2020 | 258.50 | 251.65 | 260.00 | 200.25 | 317608 | 3.28% |
| 15 Oct 2020 | 250.30 | 260.00 | 264.95 | 248.30 | 276105 | -2.51% |
| 14 Oct 2020 | 256.75 | 264.00 | 264.40 | 255.00 | 122811 | -1.38% |
| 13 Oct 2020 | 260.35 | 261.85 | 264.45 | 258.05 | 122586 | -0.71% |
| 12 Oct 2020 | 262.20 | 262.95 | 266.45 | 259.80 | 287715 | 0.44% |
| 09 Oct 2020 | 261.05 | 267.00 | 267.05 | 257.75 | 169639 | -2.06% |
| 08 Oct 2020 | 266.55 | 263.95 | 268.00 | 257.30 | 450004 | 2.90% |
| 07 Oct 2020 | 259.05 | 264.95 | 265.00 | 254.20 | 306116 | -1.14% |
| 06 Oct 2020 | 262.05 | 250.00 | 273.00 | 250.00 | 2939417 | 9.44% |
| 05 Oct 2020 | 239.45 | 228.50 | 241.00 | 228.50 | 299862 | 5.07% |
| 01 Oct 2020 | 227.90 | 226.70 | 230.00 | 226.50 | 183755 | 2.43% |
| 30 Sep 2020 | 222.50 | 228.05 | 229.50 | 222.00 | 278967 | -2.73% |
| 29 Sep 2020 | 228.75 | 236.00 | 239.95 | 225.75 | 161864 | -3.46% |
| 28 Sep 2020 | 236.95 | 233.95 | 240.65 | 233.95 | 128320 | 2.24% |
| 25 Sep 2020 | 231.75 | 229.35 | 233.60 | 227.85 | 123387 | 1.62% |
| 24 Sep 2020 | 228.05 | 227.40 | 229.90 | 224.00 | 137932 | -2.48% |
| 23 Sep 2020 | 233.85 | 240.00 | 242.10 | 230.35 | 103165 | -0.97% |
| 22 Sep 2020 | 236.15 | 235.00 | 239.45 | 221.00 | 338188 | -0.78% |
| 21 Sep 2020 | 238.00 | 253.00 | 254.00 | 230.10 | 306281 | -6.67% |
| 18 Sep 2020 | 255.00 | 252.00 | 265.00 | 250.50 | 670909 | 1.80% |
| 17 Sep 2020 | 250.50 | 249.75 | 252.75 | 245.75 | 134703 | -0.24% |
| 16 Sep 2020 | 251.10 | 250.85 | 253.00 | 248.95 | 101815 | 0.34% |
| 15 Sep 2020 | 250.25 | 254.90 | 255.95 | 246.50 | 183739 | -0.73% |
| 14 Sep 2020 | 252.10 | 240.70 | 253.35 | 239.50 | 1127403 | 5.86% |
| 11 Sep 2020 | 238.15 | 238.65 | 244.00 | 235.50 | 308532 | -0.21% |
| 10 Sep 2020 | 238.65 | 249.00 | 249.00 | 236.05 | 271022 | -1.53% |
| 09 Sep 2020 | 242.35 | 239.30 | 244.00 | 232.20 | 306730 | -0.68% |
| 08 Sep 2020 | 244.00 | 255.00 | 255.00 | 240.00 | 208270 | -3.65% |
| 07 Sep 2020 | 253.25 | 254.95 | 257.50 | 251.50 | 352620 | -0.08% |
| 04 Sep 2020 | 253.45 | 258.95 | 259.80 | 250.00 | 297406 | -3.28% |
| 03 Sep 2020 | 262.05 | 265.15 | 268.75 | 257.00 | 266906 | -1.17% |
| 02 Sep 2020 | 265.15 | 260.00 | 272.00 | 255.05 | 461734 | 2.91% |
| 01 Sep 2020 | 257.65 | 261.85 | 264.70 | 252.35 | 395867 | -1.60% |
| 31 Aug 2020 | 261.85 | 269.70 | 269.70 | 246.00 | 463965 | -2.09% |
| 28 Aug 2020 | 267.45 | 275.90 | 276.00 | 265.90 | 441490 | -2.00% |
| 27 Aug 2020 | 272.90 | 263.60 | 275.00 | 258.30 | 1942357 | 6.89% |
| 26 Aug 2020 | 255.30 | 253.20 | 266.00 | 250.25 | 643951 | 1.33% |
| 25 Aug 2020 | 251.95 | 258.85 | 262.00 | 250.00 | 265538 | -2.17% |
| 24 Aug 2020 | 257.55 | 262.45 | 262.50 | 256.50 | 228935 | -1.19% |
| 21 Aug 2020 | 260.65 | 268.45 | 268.75 | 259.55 | 368763 | -2.14% |
| 20 Aug 2020 | 266.35 | 261.50 | 273.00 | 253.00 | 782582 | 1.18% |
| 19 Aug 2020 | 263.25 | 247.70 | 269.45 | 247.55 | 2519997 | 6.82% |
| 18 Aug 2020 | 246.45 | 231.75 | 252.50 | 229.00 | 1471226 | 7.97% |
| 17 Aug 2020 | 228.25 | 233.00 | 233.00 | 226.15 | 175141 | -0.22% |
| 14 Aug 2020 | 228.75 | 225.35 | 235.00 | 225.35 | 342205 | 1.53% |
| 13 Aug 2020 | 225.30 | 227.50 | 227.50 | 223.20 | 189932 | -0.55% |
| 12 Aug 2020 | 226.55 | 224.95 | 229.10 | 222.25 | 163655 | 1.03% |
| 11 Aug 2020 | 224.25 | 232.70 | 235.50 | 222.50 | 505079 | -2.88% |
| 10 Aug 2020 | 230.90 | 220.00 | 235.00 | 220.00 | 436663 | 3.80% |
| 07 Aug 2020 | 222.45 | 221.80 | 226.55 | 219.45 | 407100 | 0.32% |
| 06 Aug 2020 | 221.75 | 220.25 | 227.55 | 220.10 | 255329 | 0.75% |
| 05 Aug 2020 | 220.10 | 217.90 | 223.90 | 213.80 | 277987 | 1.92% |
| 04 Aug 2020 | 215.95 | 211.80 | 219.00 | 210.75 | 148556 | 2.52% |
| 03 Aug 2020 | 210.65 | 218.00 | 219.40 | 210.00 | 205796 | -3.83% |
| 31 Jul 2020 | 219.05 | 225.40 | 229.30 | 217.10 | 190658 | -2.62% |
| 30 Jul 2020 | 224.95 | 231.00 | 231.95 | 223.80 | 120020 | -2.47% |
| 29 Jul 2020 | 230.65 | 228.00 | 232.95 | 227.75 | 104857 | 0.70% |
| 28 Jul 2020 | 229.05 | 231.90 | 231.90 | 226.50 | 115132 | 0.84% |
| 27 Jul 2020 | 227.15 | 229.00 | 229.85 | 225.60 | 144784 | -0.57% |
| 24 Jul 2020 | 228.45 | 232.00 | 234.50 | 226.50 | 123153 | -1.55% |
| 23 Jul 2020 | 232.05 | 231.20 | 237.00 | 226.30 | 188690 | -0.79% |
| 22 Jul 2020 | 233.90 | 233.90 | 235.90 | 230.00 | 154976 | 0.00% |
| 21 Jul 2020 | 233.90 | 234.00 | 236.70 | 231.90 | 211001 | -0.70% |
| 20 Jul 2020 | 235.55 | 228.05 | 237.75 | 228.05 | 389635 | 4.11% |
| 17 Jul 2020 | 226.25 | 227.75 | 229.60 | 222.80 | 131035 | -0.02% |
| 16 Jul 2020 | 226.30 | 230.55 | 231.90 | 222.30 | 115684 | -1.65% |
| 15 Jul 2020 | 230.10 | 240.50 | 241.70 | 228.20 | 345349 | -2.29% |
| 14 Jul 2020 | 235.50 | 236.25 | 238.00 | 232.15 | 229666 | 1.42% |
| 13 Jul 2020 | 232.20 | 238.40 | 240.00 | 230.50 | 216741 | -1.48% |
| 10 Jul 2020 | 235.70 | 238.50 | 240.50 | 229.05 | 270547 | -1.75% |
| 09 Jul 2020 | 239.90 | 244.50 | 244.65 | 237.65 | 254078 | 0.02% |
| 08 Jul 2020 | 239.85 | 245.00 | 245.00 | 239.10 | 418123 | 0.69% |
| 07 Jul 2020 | 238.20 | 243.90 | 244.45 | 233.60 | 864969 | 2.17% |
| 06 Jul 2020 | 233.15 | 229.60 | 235.80 | 227.00 | 620815 | 4.76% |
| 03 Jul 2020 | 222.55 | 223.30 | 226.90 | 221.00 | 104271 | -0.09% |
| 02 Jul 2020 | 222.75 | 227.60 | 228.00 | 221.25 | 159963 | -0.76% |
| 01 Jul 2020 | 224.45 | 230.80 | 230.80 | 223.00 | 214295 | -1.08% |
| 30 Jun 2020 | 226.90 | 226.90 | 236.90 | 222.25 | 635620 | 4.30% |
| 29 Jun 2020 | 217.55 | 226.50 | 227.70 | 215.70 | 184222 | -4.10% |
| 26 Jun 2020 | 226.85 | 230.45 | 232.90 | 225.00 | 131360 | -0.59% |
| 25 Jun 2020 | 228.20 | 230.00 | 233.05 | 225.35 | 174806 | -3.00% |
| 24 Jun 2020 | 235.25 | 246.00 | 246.50 | 235.00 | 319672 | -3.78% |
| 23 Jun 2020 | 244.50 | 234.90 | 248.00 | 233.15 | 591679 | 4.91% |
| 22 Jun 2020 | 233.05 | 229.75 | 235.00 | 227.55 | 403335 | 3.53% |
| 19 Jun 2020 | 225.10 | 219.55 | 232.00 | 218.30 | 483670 | 3.35% |
| 18 Jun 2020 | 217.80 | 216.00 | 220.70 | 213.10 | 122749 | 1.28% |
| 17 Jun 2020 | 215.05 | 215.00 | 219.35 | 212.90 | 93406 | 0.09% |
| 16 Jun 2020 | 214.85 | 224.70 | 227.75 | 210.40 | 183223 | -2.58% |
| 15 Jun 2020 | 220.55 | 221.90 | 226.30 | 215.75 | 206896 | -0.61% |
| 12 Jun 2020 | 221.90 | 203.50 | 224.75 | 203.50 | 308968 | 1.91% |
| 11 Jun 2020 | 217.75 | 223.45 | 230.85 | 216.00 | 304976 | -2.55% |
| 10 Jun 2020 | 223.45 | 222.00 | 228.00 | 218.60 | 252011 | 0.47% |
| 09 Jun 2020 | 222.40 | 236.00 | 236.00 | 219.50 | 190169 | -3.60% |
| 08 Jun 2020 | 230.70 | 229.70 | 238.80 | 228.10 | 428761 | 2.51% |
| 05 Jun 2020 | 225.05 | 207.90 | 239.10 | 205.10 | 993335 | 7.17% |
| 04 Jun 2020 | 210.00 | 210.45 | 211.65 | 206.70 | 311607 | -0.19% |
| 03 Jun 2020 | 210.40 | 217.65 | 217.65 | 208.30 | 287334 | -0.17% |
| 02 Jun 2020 | 210.75 | 203.50 | 210.75 | 199.40 | 214592 | 4.98% |
| 01 Jun 2020 | 200.75 | 197.75 | 203.00 | 197.50 | 147948 | 3.35% |
| 29 May 2020 | 194.25 | 201.00 | 204.00 | 190.35 | 369929 | -2.70% |
| 28 May 2020 | 199.65 | 199.90 | 202.60 | 195.00 | 88395 | 1.24% |
| 27 May 2020 | 197.20 | 192.20 | 199.50 | 192.20 | 69188 | 1.05% |
| 26 May 2020 | 195.15 | 198.00 | 198.00 | 192.00 | 45412 | 1.30% |
| 22 May 2020 | 192.65 | 201.80 | 201.80 | 189.05 | 227913 | -2.31% |
| 21 May 2020 | 197.20 | 193.00 | 204.20 | 193.00 | 92508 | 0.05% |
| 20 May 2020 | 197.10 | 201.00 | 204.75 | 191.80 | 510814 | -2.35% |
| 19 May 2020 | 201.85 | 200.15 | 204.75 | 199.80 | 284023 | 1.05% |
| 18 May 2020 | 199.75 | 206.00 | 210.00 | 199.05 | 212669 | -4.65% |
| 15 May 2020 | 209.50 | 215.00 | 220.00 | 207.50 | 274772 | -1.80% |
| 14 May 2020 | 213.35 | 215.65 | 215.65 | 200.55 | 917875 | 3.87% |
| 13 May 2020 | 205.40 | 205.40 | 205.40 | 205.40 | 51610 | 4.98% |
| 12 May 2020 | 195.65 | 195.65 | 195.65 | 190.00 | 504522 | 4.99% |
| 11 May 2020 | 186.35 | 184.70 | 186.35 | 180.90 | 366638 | 4.99% |
| 08 May 2020 | 177.50 | 181.50 | 185.20 | 174.50 | 834161 | -1.03% |
| 07 May 2020 | 179.35 | 177.00 | 180.65 | 173.85 | 1070698 | 4.24% |
| 06 May 2020 | 172.05 | 172.60 | 176.30 | 172.05 | 476178 | -5.00% |
| 05 May 2020 | 181.10 | 185.10 | 189.45 | 181.10 | 309789 | -4.98% |
| 04 May 2020 | 190.60 | 191.10 | 199.95 | 190.60 | 71939 | -4.99% |
| 30 Apr 2020 | 200.60 | 212.00 | 214.00 | 200.00 | 376556 | -3.53% |
| 29 Apr 2020 | 207.95 | 214.90 | 214.95 | 207.05 | 103427 | -2.00% |
| 28 Apr 2020 | 212.20 | 218.90 | 218.90 | 206.55 | 142152 | -0.45% |
| 27 Apr 2020 | 213.15 | 210.00 | 213.15 | 203.05 | 165563 | 5.00% |
| 24 Apr 2020 | 203.00 | 205.05 | 210.05 | 203.00 | 425607 | -4.98% |
| 23 Apr 2020 | 213.65 | 213.20 | 232.75 | 212.00 | 413643 | -4.26% |
| 22 Apr 2020 | 223.15 | 245.90 | 246.55 | 223.15 | 670560 | -4.98% |
| 21 Apr 2020 | 234.85 | 234.85 | 234.85 | 234.85 | 235484 | 4.98% |
| 20 Apr 2020 | 223.70 | 217.70 | 223.70 | 217.00 | 103930 | 5.00% |
| 17 Apr 2020 | 213.05 | 213.05 | 213.05 | 213.05 | 399556 | 4.98% |
| 16 Apr 2020 | 202.95 | 199.90 | 202.95 | 195.10 | 627394 | 4.99% |
| 15 Apr 2020 | 193.30 | 186.00 | 193.30 | 185.00 | 351347 | 5.00% |
| 13 Apr 2020 | 184.10 | 179.95 | 184.10 | 175.00 | 729123 | 4.99% |
| 09 Apr 2020 | 175.35 | 174.90 | 175.35 | 165.00 | 450704 | 5.00% |
| 08 Apr 2020 | 167.00 | 177.00 | 183.45 | 167.00 | 720252 | -4.98% |
| 07 Apr 2020 | 175.75 | 163.50 | 176.75 | 163.50 | 837355 | 9.37% |
| 03 Apr 2020 | 160.70 | 146.00 | 160.90 | 145.00 | 754876 | 9.84% |
| 01 Apr 2020 | 146.30 | 134.00 | 147.20 | 130.25 | 575869 | 9.30% |
| 31 Mar 2020 | 133.85 | 139.00 | 139.90 | 129.10 | 635244 | -0.11% |
| 30 Mar 2020 | 134.00 | 130.00 | 140.00 | 120.65 | 667105 | 2.56% |
| 27 Mar 2020 | 130.65 | 138.00 | 143.00 | 129.20 | 712016 | -1.99% |
| 26 Mar 2020 | 133.30 | 146.00 | 146.00 | 132.20 | 732563 | -5.39% |
| 25 Mar 2020 | 140.90 | 137.00 | 142.05 | 133.05 | 298581 | -0.88% |
| 24 Mar 2020 | 142.15 | 165.00 | 165.30 | 140.05 | 253431 | -5.42% |
| 23 Mar 2020 | 150.30 | 165.00 | 165.00 | 148.20 | 193192 | -16.69% |
| 20 Mar 2020 | 180.40 | 185.60 | 188.95 | 175.55 | 232990 | 1.23% |
| 19 Mar 2020 | 178.20 | 181.90 | 185.95 | 170.00 | 245270 | -4.88% |
| 18 Mar 2020 | 187.35 | 208.00 | 216.70 | 185.00 | 343831 | -5.28% |
| 17 Mar 2020 | 197.80 | 210.25 | 219.85 | 194.00 | 167066 | -5.56% |
| 16 Mar 2020 | 209.45 | 219.05 | 222.70 | 190.00 | 283389 | -4.38% |
| 13 Mar 2020 | 219.05 | 210.00 | 247.75 | 193.15 | 433576 | -9.26% |
| 12 Mar 2020 | 241.40 | 225.00 | 246.30 | 212.15 | 594255 | 2.37% |
| 11 Mar 2020 | 235.80 | 261.70 | 265.55 | 230.35 | 588823 | -10.05% |
| 09 Mar 2020 | 262.15 | 290.80 | 291.00 | 258.65 | 426574 | -11.64% |
| 06 Mar 2020 | 296.70 | 309.10 | 309.10 | 295.00 | 236328 | -6.09% |
| 05 Mar 2020 | 315.95 | 319.80 | 321.80 | 312.60 | 117680 | -0.14% |
| 04 Mar 2020 | 316.40 | 323.90 | 327.00 | 309.00 | 239196 | -0.91% |
| 03 Mar 2020 | 319.30 | 305.00 | 330.00 | 302.80 | 245474 | 6.49% |
| 02 Mar 2020 | 299.85 | 301.50 | 308.90 | 297.00 | 180668 | 0.96% |
| 28 Feb 2020 | 297.00 | 300.00 | 309.00 | 295.00 | 196138 | -3.90% |
| 27 Feb 2020 | 309.05 | 316.00 | 316.25 | 304.30 | 202312 | -2.09% |
| 26 Feb 2020 | 315.65 | 321.00 | 324.60 | 307.20 | 381964 | -2.29% |
| 25 Feb 2020 | 323.05 | 325.30 | 333.50 | 320.05 | 226122 | 0.02% |
| 24 Feb 2020 | 323.00 | 339.00 | 339.00 | 317.00 | 410894 | -4.47% |
| 20 Feb 2020 | 338.10 | 354.00 | 354.50 | 336.10 | 324764 | -4.04% |
| 19 Feb 2020 | 352.35 | 368.60 | 368.60 | 348.50 | 260964 | -3.37% |
| 18 Feb 2020 | 364.65 | 376.30 | 377.20 | 363.10 | 108238 | -3.63% |
| 17 Feb 2020 | 378.40 | 383.00 | 385.00 | 373.10 | 63906 | -0.80% |
| 14 Feb 2020 | 381.45 | 380.50 | 384.00 | 371.00 | 123496 | 1.30% |
| 13 Feb 2020 | 376.55 | 388.75 | 388.75 | 370.00 | 249756 | -2.07% |
| 12 Feb 2020 | 384.50 | 390.70 | 392.00 | 378.00 | 190270 | -0.88% |
| 11 Feb 2020 | 387.90 | 399.80 | 405.65 | 386.20 | 700841 | -2.30% |
| 10 Feb 2020 | 397.05 | 406.45 | 406.45 | 395.00 | 77796 | -2.22% |
| 07 Feb 2020 | 406.05 | 413.70 | 417.80 | 403.70 | 108016 | -1.47% |
| 06 Feb 2020 | 412.10 | 408.85 | 416.00 | 406.50 | 131812 | 1.43% |
| 05 Feb 2020 | 406.30 | 409.00 | 417.90 | 403.00 | 202336 | 0.93% |
| 04 Feb 2020 | 402.55 | 438.00 | 439.90 | 396.10 | 347819 | -7.99% |
| 03 Feb 2020 | 437.50 | 422.00 | 444.00 | 413.00 | 216608 | 2.63% |
| 01 Feb 2020 | 426.30 | 450.10 | 464.00 | 422.05 | 796039 | -5.15% |
| 31 Jan 2020 | 449.45 | 443.80 | 455.70 | 442.50 | 197755 | 2.14% |
| 30 Jan 2020 | 440.05 | 442.05 | 449.00 | 437.55 | 374016 | -0.44% |
| 29 Jan 2020 | 442.00 | 443.40 | 443.40 | 438.15 | 102153 | 0.40% |
| 28 Jan 2020 | 440.25 | 438.40 | 445.30 | 437.10 | 156284 | 0.70% |
| 27 Jan 2020 | 437.20 | 438.00 | 443.90 | 434.95 | 251330 | -0.50% |
| 24 Jan 2020 | 439.40 | 449.50 | 449.50 | 438.00 | 58018 | -1.57% |
| 23 Jan 2020 | 446.40 | 441.65 | 454.45 | 439.15 | 180552 | 1.43% |
| 22 Jan 2020 | 440.10 | 446.50 | 449.65 | 438.00 | 114910 | -0.88% |
| 21 Jan 2020 | 444.00 | 447.80 | 452.65 | 442.40 | 225242 | -1.61% |
| 20 Jan 2020 | 451.25 | 452.00 | 454.90 | 443.25 | 159363 | 0.06% |
| 17 Jan 2020 | 451.00 | 445.00 | 453.00 | 439.60 | 278619 | 1.66% |
| 16 Jan 2020 | 443.65 | 448.80 | 448.80 | 436.70 | 301140 | 0.15% |
| 15 Jan 2020 | 443.00 | 438.00 | 450.00 | 433.10 | 733884 | 1.58% |
| 14 Jan 2020 | 436.10 | 443.80 | 448.00 | 435.00 | 306431 | -1.69% |
| 13 Jan 2020 | 443.60 | 415.70 | 448.90 | 415.70 | 882840 | 6.84% |
| 10 Jan 2020 | 415.20 | 407.60 | 428.70 | 407.60 | 985608 | 2.87% |
| 09 Jan 2020 | 403.60 | 403.45 | 409.00 | 401.00 | 179771 | 1.56% |
| 08 Jan 2020 | 397.40 | 397.90 | 400.90 | 393.60 | 86240 | -1.27% |
| 07 Jan 2020 | 402.50 | 409.90 | 412.00 | 401.00 | 202671 | 0.42% |
| 06 Jan 2020 | 400.80 | 410.00 | 414.80 | 399.15 | 368917 | -0.88% |
| 03 Jan 2020 | 404.35 | 407.00 | 412.00 | 401.15 | 63951 | -0.61% |
| 02 Jan 2020 | 406.85 | 402.00 | 410.05 | 399.65 | 100540 | 1.38% |
| 01 Jan 2020 | 401.30 | 402.80 | 404.40 | 398.00 | 94743 | -0.05% |
| 31 Dec 2019 | 401.50 | 404.95 | 412.00 | 400.00 | 236695 | -1.01% |
| 30 Dec 2019 | 405.60 | 399.00 | 412.00 | 396.60 | 184873 | 1.92% |
| 27 Dec 2019 | 397.95 | 396.80 | 399.95 | 395.35 | 35804 | 0.34% |
| 26 Dec 2019 | 396.60 | 398.85 | 401.80 | 395.25 | 52345 | -0.21% |
| 24 Dec 2019 | 397.45 | 395.05 | 398.90 | 393.30 | 57207 | 0.53% |
| 23 Dec 2019 | 395.35 | 396.00 | 397.70 | 394.20 | 35559 | -0.06% |
| 20 Dec 2019 | 395.60 | 397.80 | 400.00 | 394.40 | 69482 | -0.40% |
| 19 Dec 2019 | 397.20 | 396.80 | 402.00 | 394.95 | 90801 | -0.11% |
| 18 Dec 2019 | 397.65 | 397.60 | 408.00 | 392.95 | 160306 | 0.14% |
| 17 Dec 2019 | 397.10 | 395.05 | 402.00 | 393.55 | 111670 | 0.70% |
| 16 Dec 2019 | 394.35 | 396.95 | 399.75 | 392.30 | 57742 | -0.30% |
| 13 Dec 2019 | 395.55 | 393.80 | 397.85 | 390.10 | 86797 | 1.31% |
| 12 Dec 2019 | 390.45 | 391.30 | 394.00 | 389.30 | 99995 | -0.08% |
| 11 Dec 2019 | 390.75 | 392.00 | 394.00 | 386.30 | 66977 | 0.12% |
| 10 Dec 2019 | 390.30 | 394.00 | 396.20 | 389.70 | 70267 | -0.94% |
| 09 Dec 2019 | 394.00 | 396.25 | 400.00 | 393.10 | 70539 | -0.19% |
| 06 Dec 2019 | 394.75 | 401.00 | 401.90 | 392.45 | 77760 | -1.58% |
| 05 Dec 2019 | 401.10 | 398.10 | 414.00 | 396.00 | 458733 | 1.28% |
| 04 Dec 2019 | 396.05 | 396.95 | 402.00 | 392.20 | 164021 | -0.80% |
| 03 Dec 2019 | 399.25 | 406.00 | 409.30 | 396.55 | 341054 | -2.79% |
| 02 Dec 2019 | 410.70 | 411.10 | 422.55 | 403.95 | 186372 | -0.99% |
| 29 Nov 2019 | 414.80 | 405.00 | 418.00 | 402.75 | 554204 | 2.50% |
| 28 Nov 2019 | 404.70 | 405.30 | 412.00 | 400.00 | 552210 | 3.21% |
| 27 Nov 2019 | 392.10 | 382.95 | 393.65 | 381.95 | 139334 | 1.61% |
| 26 Nov 2019 | 385.90 | 400.70 | 405.00 | 376.70 | 303859 | -2.95% |
| 25 Nov 2019 | 397.65 | 404.00 | 404.00 | 395.10 | 134636 | -0.60% |
| 22 Nov 2019 | 400.05 | 397.00 | 410.25 | 392.40 | 268954 | 0.76% |
| 21 Nov 2019 | 397.05 | 399.45 | 401.70 | 392.65 | 104546 | -0.34% |
| 20 Nov 2019 | 398.40 | 399.00 | 402.15 | 395.25 | 96419 | 0.06% |
| 19 Nov 2019 | 398.15 | 400.90 | 402.95 | 396.65 | 88934 | -0.34% |
| 18 Nov 2019 | 399.50 | 399.70 | 404.00 | 396.00 | 99236 | 0.71% |
| 15 Nov 2019 | 396.70 | 398.80 | 401.00 | 395.05 | 177617 | 0.29% |
| 14 Nov 2019 | 395.55 | 403.70 | 405.70 | 392.55 | 153128 | -1.58% |
| 13 Nov 2019 | 401.90 | 429.00 | 429.00 | 400.10 | 517793 | -5.98% |
| 11 Nov 2019 | 427.45 | 435.00 | 441.45 | 426.00 | 178801 | -3.39% |
| 08 Nov 2019 | 442.45 | 440.85 | 453.75 | 432.25 | 321942 | 0.60% |
| 07 Nov 2019 | 439.80 | 470.00 | 470.00 | 433.50 | 451326 | 1.49% |
| 06 Nov 2019 | 433.35 | 418.45 | 438.60 | 418.40 | 448060 | 4.75% |
| 05 Nov 2019 | 413.70 | 416.75 | 429.85 | 410.50 | 199300 | -0.54% |
| 04 Nov 2019 | 415.95 | 429.35 | 431.35 | 414.00 | 212654 | -2.31% |
| 01 Nov 2019 | 425.80 | 426.90 | 431.40 | 417.90 | 166516 | 0.53% |
| 31 Oct 2019 | 423.55 | 432.40 | 435.00 | 422.00 | 167439 | -0.54% |
| 30 Oct 2019 | 425.85 | 436.00 | 436.00 | 424.00 | 139883 | -1.73% |
| 29 Oct 2019 | 433.35 | 429.00 | 439.35 | 429.00 | 84745 | 0.49% |
| 27 Oct 2019 | 431.25 | 425.00 | 436.70 | 417.25 | 20190 | 1.97% |
| 25 Oct 2019 | 422.90 | 434.05 | 440.45 | 421.00 | 98972 | -2.49% |
| 24 Oct 2019 | 433.70 | 438.00 | 449.00 | 429.00 | 102289 | -0.66% |
| 23 Oct 2019 | 436.60 | 443.70 | 444.65 | 432.10 | 71715 | -1.50% |
| 22 Oct 2019 | 443.25 | 450.10 | 456.00 | 440.00 | 82904 | -1.87% |
| 18 Oct 2019 | 451.70 | 455.70 | 472.80 | 448.00 | 269594 | -0.91% |
| 17 Oct 2019 | 455.85 | 454.95 | 458.00 | 446.10 | 66477 | 0.12% |
| 16 Oct 2019 | 455.30 | 448.50 | 458.00 | 446.45 | 68443 | 1.98% |
| 15 Oct 2019 | 446.45 | 443.75 | 449.90 | 431.60 | 87447 | 0.92% |
| 14 Oct 2019 | 442.40 | 440.00 | 448.40 | 437.10 | 58795 | 1.26% |
| 11 Oct 2019 | 436.90 | 434.95 | 443.10 | 431.55 | 60554 | 1.64% |
| 10 Oct 2019 | 429.85 | 452.15 | 454.70 | 427.05 | 127868 | -5.87% |
| 09 Oct 2019 | 456.65 | 433.00 | 459.90 | 433.00 | 196540 | 5.87% |
| 07 Oct 2019 | 431.35 | 441.15 | 441.90 | 425.45 | 391643 | -3.49% |
| 04 Oct 2019 | 446.95 | 465.05 | 466.15 | 441.55 | 183017 | -2.64% |
| 03 Oct 2019 | 459.05 | 474.95 | 477.00 | 456.60 | 161661 | -3.39% |
| 01 Oct 2019 | 475.15 | 489.10 | 492.50 | 469.00 | 76756 | -2.85% |
| 30 Sep 2019 | 489.10 | 505.70 | 506.75 | 485.15 | 320809 | -2.63% |
| 27 Sep 2019 | 502.30 | 506.00 | 511.95 | 500.00 | 49367 | -0.80% |
| 26 Sep 2019 | 506.35 | 505.90 | 518.00 | 500.35 | 143338 | 0.65% |
| 25 Sep 2019 | 503.10 | 517.25 | 523.95 | 501.50 | 93762 | -2.92% |
| 24 Sep 2019 | 518.25 | 540.00 | 540.00 | 514.85 | 82577 | -3.83% |
| 23 Sep 2019 | 538.90 | 511.00 | 545.00 | 506.00 | 498942 | 6.83% |
| 20 Sep 2019 | 504.45 | 506.10 | 518.80 | 496.40 | 305171 | -0.17% |
| 19 Sep 2019 | 505.30 | 519.80 | 519.80 | 503.90 | 90261 | -2.99% |
| 18 Sep 2019 | 520.85 | 502.80 | 525.00 | 496.30 | 398335 | 4.19% |
| 17 Sep 2019 | 499.90 | 527.00 | 527.00 | 496.00 | 74964 | -4.78% |
| 16 Sep 2019 | 525.00 | 527.80 | 538.25 | 519.00 | 89867 | -0.82% |
| 13 Sep 2019 | 529.35 | 531.95 | 534.90 | 523.00 | 60291 | 0.06% |
| 12 Sep 2019 | 529.05 | 534.50 | 537.00 | 526.70 | 46439 | -0.41% |
| 11 Sep 2019 | 531.25 | 529.90 | 547.00 | 526.25 | 183642 | 0.87% |
| 09 Sep 2019 | 526.65 | 525.00 | 532.75 | 519.20 | 47597 | 0.43% |
| 06 Sep 2019 | 524.40 | 533.80 | 533.80 | 522.25 | 164227 | -1.04% |
| 05 Sep 2019 | 529.90 | 536.00 | 541.80 | 524.50 | 65247 | -0.91% |
| 04 Sep 2019 | 534.75 | 539.70 | 549.80 | 529.80 | 178032 | 0.01% |
| 03 Sep 2019 | 534.70 | 528.50 | 538.70 | 525.40 | 74150 | -0.19% |
| 30 Aug 2019 | 535.70 | 537.10 | 548.85 | 527.15 | 127557 | -0.38% |
| 29 Aug 2019 | 537.75 | 523.10 | 541.50 | 515.90 | 222632 | 2.13% |
| 28 Aug 2019 | 526.55 | 501.00 | 531.90 | 499.00 | 385182 | 4.72% |
| 27 Aug 2019 | 502.80 | 501.25 | 516.90 | 495.00 | 201880 | 0.42% |
| 26 Aug 2019 | 500.70 | 473.20 | 505.00 | 470.00 | 331452 | 6.53% |
| 23 Aug 2019 | 470.00 | 451.45 | 474.45 | 451.45 | 197264 | 4.11% |
| 22 Aug 2019 | 451.45 | 464.50 | 470.00 | 447.15 | 185418 | -2.73% |
| 21 Aug 2019 | 464.10 | 476.00 | 477.90 | 450.20 | 861848 | -2.00% |
| 20 Aug 2019 | 473.55 | 469.90 | 481.00 | 469.85 | 283455 | 0.67% |
| 19 Aug 2019 | 470.40 | 478.00 | 484.20 | 466.20 | 199520 | -0.75% |
| 16 Aug 2019 | 473.95 | 488.50 | 488.50 | 461.05 | 173904 | -2.40% |
| 14 Aug 2019 | 485.60 | 508.10 | 509.65 | 482.25 | 246967 | -3.02% |
| 13 Aug 2019 | 500.70 | 530.00 | 530.50 | 493.70 | 222207 | -5.26% |
| 09 Aug 2019 | 528.50 | 511.80 | 538.80 | 507.00 | 353695 | 3.48% |
| 08 Aug 2019 | 510.75 | 505.20 | 514.95 | 504.60 | 82632 | 1.42% |
| 07 Aug 2019 | 503.60 | 507.95 | 527.70 | 501.00 | 58367 | -0.50% |
| 06 Aug 2019 | 506.15 | 495.25 | 517.65 | 495.25 | 134190 | 0.74% |
| 05 Aug 2019 | 502.45 | 510.05 | 519.65 | 495.55 | 115723 | -2.64% |
| 02 Aug 2019 | 516.05 | 518.50 | 524.05 | 506.00 | 178892 | -0.87% |
| 01 Aug 2019 | 520.60 | 551.00 | 554.40 | 518.00 | 131268 | -4.86% |
| 31 Jul 2019 | 547.20 | 528.10 | 552.50 | 517.15 | 127244 | 2.08% |
| 30 Jul 2019 | 536.05 | 549.00 | 557.35 | 526.00 | 122688 | -1.47% |
| 29 Jul 2019 | 544.05 | 532.00 | 549.70 | 528.15 | 129162 | 2.62% |
| 26 Jul 2019 | 530.15 | 554.85 | 555.30 | 514.35 | 348724 | -4.39% |
| 25 Jul 2019 | 554.50 | 567.20 | 572.50 | 550.05 | 53151 | -3.22% |
| 24 Jul 2019 | 572.95 | 578.30 | 583.80 | 567.35 | 335400 | 0.06% |
| 23 Jul 2019 | 572.60 | 548.75 | 577.90 | 548.30 | 184110 | 4.42% |
| 22 Jul 2019 | 548.35 | 554.00 | 554.85 | 542.25 | 132747 | -1.03% |
| 19 Jul 2019 | 554.05 | 562.00 | 571.85 | 550.00 | 178751 | -1.12% |
| 18 Jul 2019 | 560.35 | 569.75 | 574.00 | 558.85 | 105279 | -1.75% |
| 17 Jul 2019 | 570.35 | 573.70 | 574.90 | 567.55 | 65642 | -0.72% |
| 16 Jul 2019 | 574.50 | 572.00 | 588.00 | 568.35 | 523138 | 0.75% |
| 15 Jul 2019 | 570.20 | 569.95 | 574.90 | 565.25 | 92639 | 0.56% |
| 12 Jul 2019 | 567.05 | 547.60 | 572.90 | 545.00 | 204731 | 3.18% |
| 11 Jul 2019 | 549.60 | 548.95 | 554.85 | 545.00 | 77777 | 0.52% |
| 10 Jul 2019 | 546.75 | 568.00 | 575.75 | 542.95 | 181572 | -3.89% |
| 09 Jul 2019 | 568.85 | 544.25 | 573.05 | 544.25 | 419745 | 3.33% |
| 08 Jul 2019 | 550.50 | 550.00 | 571.40 | 543.15 | 176249 | -1.55% |
| 05 Jul 2019 | 559.15 | 572.00 | 574.80 | 552.40 | 536983 | -0.40% |
| 04 Jul 2019 | 561.40 | 550.35 | 571.65 | 550.35 | 265143 | 1.51% |
| 03 Jul 2019 | 553.05 | 540.95 | 561.60 | 537.40 | 388412 | 2.65% |
| 02 Jul 2019 | 538.75 | 541.70 | 545.00 | 533.00 | 87292 | -0.18% |
| 01 Jul 2019 | 539.70 | 534.05 | 542.85 | 532.00 | 150981 | -0.46% |
| 28 Jun 2019 | 542.20 | 521.30 | 547.00 | 507.00 | 1091115 | -0.55% |
| 27 Jun 2019 | 545.20 | 532.00 | 547.90 | 531.00 | 393878 | 2.90% |
| 26 Jun 2019 | 529.85 | 525.00 | 534.80 | 518.00 | 165235 | 0.98% |
| 25 Jun 2019 | 524.70 | 520.00 | 528.70 | 516.00 | 120005 | 0.56% |
| 24 Jun 2019 | 521.80 | 519.70 | 528.95 | 515.10 | 406558 | 0.34% |
| 21 Jun 2019 | 520.05 | 561.95 | 562.50 | 500.35 | 2396717 | -7.37% |
| 20 Jun 2019 | 561.45 | 550.00 | 570.85 | 548.95 | 237713 | 1.15% |
| 19 Jun 2019 | 555.05 | 558.65 | 564.00 | 549.00 | 145653 | -0.02% |
| 18 Jun 2019 | 555.15 | 552.50 | 564.00 | 550.15 | 76837 | -0.02% |
| 17 Jun 2019 | 555.25 | 551.90 | 559.65 | 522.30 | 247746 | 0.33% |
| 14 Jun 2019 | 553.40 | 569.30 | 572.45 | 550.00 | 140304 | -3.40% |
| 13 Jun 2019 | 572.90 | 580.95 | 586.90 | 568.00 | 154855 | -1.36% |
| 12 Jun 2019 | 580.80 | 571.50 | 583.90 | 564.95 | 354670 | 1.75% |
| 11 Jun 2019 | 570.80 | 549.90 | 572.00 | 549.85 | 438433 | 3.96% |
| 10 Jun 2019 | 549.05 | 548.70 | 557.90 | 545.15 | 99983 | 0.44% |
| 07 Jun 2019 | 546.65 | 548.50 | 572.90 | 545.00 | 304080 | 0.22% |
| 06 Jun 2019 | 545.45 | 554.95 | 557.65 | 542.10 | 219373 | -1.69% |
| 04 Jun 2019 | 554.85 | 536.50 | 573.00 | 536.50 | 536711 | 2.86% |
| 03 Jun 2019 | 539.40 | 540.30 | 545.00 | 533.00 | 92189 | -0.96% |
| 31 May 2019 | 544.65 | 545.00 | 547.15 | 533.00 | 150050 | -0.35% |
| 30 May 2019 | 546.55 | 553.65 | 553.65 | 542.95 | 66188 | -0.62% |
| 29 May 2019 | 549.95 | 537.10 | 552.00 | 530.00 | 271672 | 2.37% |
| 28 May 2019 | 537.20 | 538.00 | 543.65 | 530.10 | 226846 | -1.40% |
| 27 May 2019 | 544.85 | 528.00 | 554.00 | 523.85 | 352535 | 2.63% |
| 24 May 2019 | 530.90 | 513.00 | 532.95 | 507.15 | 219312 | 4.78% |
| 23 May 2019 | 506.70 | 514.75 | 519.00 | 505.00 | 110569 | 0.26% |
| 22 May 2019 | 505.40 | 509.20 | 515.00 | 490.25 | 235323 | -0.19% |
| 21 May 2019 | 506.35 | 486.30 | 512.55 | 482.60 | 505735 | 4.91% |
| 20 May 2019 | 482.65 | 497.70 | 497.70 | 472.25 | 280094 | 7.33% |
| 17 May 2019 | 449.70 | 440.00 | 451.80 | 438.20 | 65982 | 1.89% |
| 16 May 2019 | 441.35 | 450.95 | 451.70 | 436.25 | 63808 | -1.61% |
| 15 May 2019 | 448.55 | 449.50 | 456.95 | 441.80 | 72693 | 0.54% |
| 14 May 2019 | 446.15 | 439.00 | 448.95 | 432.25 | 39667 | 1.61% |
| 13 May 2019 | 439.10 | 447.00 | 453.55 | 435.10 | 65181 | -1.51% |
| 10 May 2019 | 445.85 | 452.40 | 454.65 | 443.00 | 55947 | -1.03% |
| 09 May 2019 | 450.50 | 451.90 | 452.45 | 445.00 | 59675 | 0.10% |
| 08 May 2019 | 450.05 | 473.00 | 473.70 | 447.10 | 203133 | -4.87% |
| 07 May 2019 | 473.10 | 486.70 | 486.70 | 472.25 | 36546 | -2.61% |
| 06 May 2019 | 485.80 | 480.00 | 493.90 | 480.00 | 175195 | -0.43% |
| 03 May 2019 | 487.90 | 486.85 | 498.00 | 479.45 | 170300 | 0.99% |
| 02 May 2019 | 483.10 | 477.95 | 488.35 | 472.25 | 62052 | 0.59% |
