Sundaram Brake Linings Ltd
NSE :SUNDRMBRAK BSE :590072 Sector : Auto AncillariesBuy, Sell or Hold SUNDRMBRAK ?
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
SUNDRMBRAK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 777.65 | 779.05 | 793.00 | 766.70 | 3388 | -0.23% |
| 16 May 2024 | 779.45 | 759.85 | 789.25 | 754.75 | 4012 | 2.60% |
| 15 May 2024 | 759.70 | 739.40 | 773.45 | 724.75 | 1769 | 3.61% |
| 14 May 2024 | 733.25 | 722.70 | 739.30 | 722.70 | 187 | 1.94% |
| 13 May 2024 | 719.30 | 733.40 | 733.40 | 707.70 | 3241 | -0.60% |
| 10 May 2024 | 723.65 | 729.65 | 733.95 | 720.10 | 1065 | 0.41% |
| 09 May 2024 | 720.70 | 767.20 | 767.20 | 718.00 | 1342 | -4.14% |
| 08 May 2024 | 751.85 | 766.45 | 766.45 | 741.50 | 946 | 0.06% |
| 07 May 2024 | 751.40 | 764.95 | 778.85 | 746.00 | 5312 | -3.28% |
| 06 May 2024 | 776.90 | 768.80 | 792.00 | 739.55 | 7185 | 1.90% |
| 03 May 2024 | 762.45 | 742.80 | 777.00 | 742.35 | 6294 | 2.66% |
| 02 May 2024 | 742.70 | 733.05 | 746.85 | 730.05 | 3771 | 1.65% |
| 30 Apr 2024 | 730.65 | 725.40 | 740.70 | 715.25 | 1479 | -0.54% |
| 29 Apr 2024 | 734.65 | 743.80 | 744.00 | 722.00 | 1911 | -1.79% |
| 26 Apr 2024 | 748.05 | 754.00 | 756.00 | 734.80 | 2973 | 2.09% |
| 25 Apr 2024 | 732.75 | 741.00 | 741.00 | 705.20 | 2625 | 2.38% |
| 24 Apr 2024 | 715.75 | 711.85 | 735.00 | 708.95 | 2678 | 0.58% |
| 23 Apr 2024 | 711.60 | 711.90 | 728.00 | 706.10 | 1385 | 0.73% |
| 22 Apr 2024 | 706.45 | 726.00 | 730.00 | 705.10 | 1765 | -0.38% |
| 19 Apr 2024 | 709.15 | 700.00 | 715.00 | 699.35 | 1059 | 0.85% |
| 18 Apr 2024 | 703.20 | 710.10 | 720.15 | 703.00 | 2453 | 0.15% |
| 16 Apr 2024 | 702.15 | 687.10 | 716.90 | 687.10 | 458 | 2.13% |
| 15 Apr 2024 | 687.50 | 705.05 | 705.15 | 682.70 | 1390 | -2.63% |
| 12 Apr 2024 | 706.05 | 706.45 | 725.00 | 695.20 | 1323 | -2.03% |
| 10 Apr 2024 | 720.65 | 711.05 | 728.65 | 705.00 | 2885 | 1.33% |
| 09 Apr 2024 | 711.20 | 727.20 | 730.00 | 705.25 | 1336 | -0.79% |
| 08 Apr 2024 | 716.85 | 714.20 | 722.00 | 705.00 | 1234 | 1.20% |
| 05 Apr 2024 | 708.35 | 717.90 | 729.55 | 705.00 | 1563 | -1.80% |
| 04 Apr 2024 | 721.30 | 723.40 | 728.00 | 717.50 | 525 | 0.03% |
| 03 Apr 2024 | 721.10 | 721.50 | 737.85 | 718.80 | 1168 | -0.06% |
| 02 Apr 2024 | 721.50 | 728.00 | 734.90 | 688.30 | 3584 | 4.82% |
| 01 Apr 2024 | 688.30 | 681.60 | 689.25 | 681.40 | 939 | 1.30% |
| 28 Mar 2024 | 679.50 | 672.35 | 684.30 | 672.05 | 1191 | 1.92% |
| 27 Mar 2024 | 666.70 | 655.65 | 679.35 | 653.10 | 2333 | 2.70% |
| 26 Mar 2024 | 649.15 | 626.00 | 669.85 | 626.00 | 1414 | -1.37% |
| 22 Mar 2024 | 658.20 | 653.45 | 665.95 | 652.35 | 1088 | 1.40% |
| 21 Mar 2024 | 649.10 | 652.60 | 681.40 | 635.00 | 3391 | -1.31% |
| 20 Mar 2024 | 657.70 | 650.40 | 674.00 | 650.00 | 589 | -0.96% |
| 19 Mar 2024 | 664.05 | 642.90 | 667.95 | 642.90 | 1562 | 3.27% |
| 18 Mar 2024 | 643.00 | 668.25 | 668.90 | 639.65 | 666 | -0.94% |
| 15 Mar 2024 | 649.10 | 673.90 | 674.00 | 640.00 | 1070 | 0.14% |
| 14 Mar 2024 | 648.20 | 615.25 | 674.00 | 615.25 | 2150 | 3.09% |
| 13 Mar 2024 | 628.75 | 632.00 | 642.30 | 618.05 | 6078 | -1.74% |
| 12 Mar 2024 | 639.90 | 652.25 | 653.35 | 631.00 | 2416 | -2.20% |
| 11 Mar 2024 | 654.30 | 676.70 | 676.70 | 651.00 | 959 | -3.30% |
| 07 Mar 2024 | 676.60 | 683.85 | 689.95 | 675.50 | 1629 | -0.63% |
| 06 Mar 2024 | 680.90 | 714.85 | 714.85 | 678.50 | 5041 | -4.98% |
| 05 Mar 2024 | 716.55 | 736.40 | 747.95 | 702.60 | 6155 | 3.35% |
| 04 Mar 2024 | 693.30 | 693.20 | 697.95 | 677.15 | 1757 | -0.96% |
| 02 Mar 2024 | 700.00 | 712.95 | 725.00 | 698.00 | 1128 | 0.11% |
| 01 Mar 2024 | 699.20 | 689.80 | 707.80 | 689.80 | 1580 | 2.60% |
| 29 Feb 2024 | 681.50 | 695.00 | 695.00 | 651.45 | 5972 | -2.15% |
| 28 Feb 2024 | 696.50 | 731.75 | 744.25 | 672.05 | 6962 | -4.16% |
| 27 Feb 2024 | 726.75 | 727.80 | 749.40 | 719.95 | 2222 | -0.53% |
| 26 Feb 2024 | 730.65 | 749.80 | 761.00 | 726.00 | 2833 | -0.75% |
| 23 Feb 2024 | 736.15 | 767.15 | 774.00 | 728.00 | 5263 | -3.02% |
| 22 Feb 2024 | 759.10 | 756.20 | 780.00 | 746.00 | 12604 | 0.93% |
| 21 Feb 2024 | 752.10 | 718.70 | 757.20 | 712.15 | 22719 | 6.89% |
| 20 Feb 2024 | 703.60 | 688.75 | 715.00 | 665.70 | 6143 | 2.98% |
| 19 Feb 2024 | 683.25 | 675.65 | 696.00 | 660.40 | 2590 | 1.12% |
| 16 Feb 2024 | 675.65 | 676.25 | 684.85 | 665.25 | 1008 | 2.44% |
| 15 Feb 2024 | 659.55 | 645.70 | 692.05 | 645.40 | 4068 | -0.23% |
| 14 Feb 2024 | 661.10 | 655.00 | 672.55 | 655.00 | 3531 | 0.92% |
| 13 Feb 2024 | 655.10 | 659.90 | 664.70 | 627.15 | 5179 | -1.62% |
| 12 Feb 2024 | 665.90 | 717.00 | 717.00 | 656.30 | 6947 | -4.97% |
| 09 Feb 2024 | 700.70 | 669.70 | 768.00 | 640.00 | 75467 | 7.43% |
| 08 Feb 2024 | 652.25 | 671.50 | 671.50 | 632.20 | 1060 | 0.75% |
| 07 Feb 2024 | 647.40 | 660.00 | 665.00 | 641.00 | 3065 | 1.09% |
| 06 Feb 2024 | 640.45 | 648.55 | 648.85 | 637.55 | 846 | -0.86% |
| 05 Feb 2024 | 646.00 | 630.55 | 663.95 | 630.55 | 964 | 2.24% |
| 02 Feb 2024 | 631.85 | 630.70 | 644.30 | 628.70 | 1656 | -1.53% |
| 01 Feb 2024 | 641.70 | 649.90 | 651.50 | 639.00 | 702 | -1.22% |
| 31 Jan 2024 | 649.65 | 666.60 | 666.60 | 635.10 | 2646 | 3.13% |
| 30 Jan 2024 | 629.95 | 630.45 | 657.00 | 623.20 | 1193 | -1.45% |
| 29 Jan 2024 | 639.20 | 620.50 | 665.00 | 620.50 | 1341 | -0.71% |
| 25 Jan 2024 | 643.75 | 638.50 | 657.20 | 631.00 | 1758 | -0.73% |
| 24 Jan 2024 | 648.50 | 624.05 | 657.95 | 608.05 | 2117 | 1.86% |
| 23 Jan 2024 | 636.65 | 626.15 | 652.80 | 604.95 | 2122 | 2.04% |
| 20 Jan 2024 | 623.95 | 649.70 | 649.70 | 620.00 | 631 | -0.90% |
| 19 Jan 2024 | 629.60 | 653.00 | 653.00 | 625.05 | 2294 | 0.45% |
| 18 Jan 2024 | 626.75 | 622.25 | 638.85 | 592.55 | 6780 | 0.85% |
| 17 Jan 2024 | 621.45 | 645.65 | 645.65 | 609.05 | 1926 | -1.05% |
| 16 Jan 2024 | 628.05 | 655.55 | 655.55 | 606.60 | 2797 | -1.04% |
| 15 Jan 2024 | 634.65 | 653.30 | 654.90 | 632.00 | 1080 | -0.02% |
| 12 Jan 2024 | 634.75 | 636.60 | 643.65 | 633.00 | 662 | -0.61% |
| 11 Jan 2024 | 638.65 | 637.00 | 653.80 | 636.55 | 1593 | -0.03% |
| 10 Jan 2024 | 638.85 | 654.80 | 655.00 | 635.00 | 819 | 0.05% |
| 09 Jan 2024 | 638.55 | 660.30 | 660.60 | 636.05 | 812 | -0.92% |
| 08 Jan 2024 | 644.50 | 659.85 | 683.00 | 632.65 | 2663 | -1.41% |
| 05 Jan 2024 | 653.70 | 650.70 | 665.00 | 650.70 | 1351 | 0.71% |
| 04 Jan 2024 | 649.10 | 666.30 | 671.15 | 644.90 | 1797 | -2.48% |
| 03 Jan 2024 | 665.60 | 665.00 | 681.00 | 661.00 | 2018 | -1.25% |
| 02 Jan 2024 | 674.05 | 679.30 | 679.30 | 641.00 | 3652 | 1.22% |
| 01 Jan 2024 | 665.90 | 630.00 | 686.80 | 630.00 | 3037 | -0.35% |
| 29 Dec 2023 | 668.25 | 646.20 | 682.85 | 631.40 | 2777 | 5.59% |
| 28 Dec 2023 | 632.85 | 641.85 | 650.00 | 630.50 | 2054 | -1.33% |
| 27 Dec 2023 | 641.35 | 668.00 | 669.90 | 637.45 | 835 | 0.73% |
| 26 Dec 2023 | 636.70 | 634.95 | 647.90 | 622.55 | 1796 | 0.14% |
| 22 Dec 2023 | 635.80 | 644.30 | 656.85 | 630.00 | 2915 | -0.63% |
| 21 Dec 2023 | 639.85 | 628.40 | 650.00 | 610.30 | 1518 | 1.84% |
| 20 Dec 2023 | 628.30 | 655.70 | 656.95 | 611.00 | 4390 | -4.81% |
| 19 Dec 2023 | 660.05 | 673.15 | 683.85 | 655.00 | 919 | -1.35% |
| 18 Dec 2023 | 669.05 | 690.55 | 690.55 | 655.40 | 3629 | -1.15% |
| 15 Dec 2023 | 676.85 | 683.70 | 685.00 | 671.00 | 1603 | 0.27% |
| 14 Dec 2023 | 675.05 | 683.60 | 683.60 | 657.30 | 2693 | -0.82% |
| 13 Dec 2023 | 680.60 | 676.45 | 684.90 | 668.50 | 3383 | 0.66% |
| 12 Dec 2023 | 676.15 | 664.80 | 706.85 | 646.30 | 8023 | 5.22% |
| 11 Dec 2023 | 642.60 | 665.20 | 670.00 | 637.05 | 6316 | -3.37% |
| 08 Dec 2023 | 665.00 | 655.00 | 682.45 | 655.00 | 2155 | -2.11% |
| 07 Dec 2023 | 679.30 | 679.90 | 690.00 | 662.10 | 6437 | 1.40% |
| 06 Dec 2023 | 669.90 | 670.00 | 698.00 | 666.00 | 9932 | 0.34% |
| 05 Dec 2023 | 667.65 | 646.45 | 679.90 | 640.25 | 9608 | 3.10% |
| 04 Dec 2023 | 647.55 | 649.95 | 654.95 | 615.00 | 7489 | 0.75% |
| 01 Dec 2023 | 642.70 | 624.30 | 649.00 | 624.30 | 6011 | 2.95% |
| 30 Nov 2023 | 624.30 | 605.00 | 628.95 | 598.00 | 2612 | 3.19% |
| 29 Nov 2023 | 605.00 | 602.95 | 606.00 | 592.20 | 3079 | 0.47% |
| 28 Nov 2023 | 602.15 | 621.00 | 621.00 | 586.15 | 10718 | -1.75% |
| 24 Nov 2023 | 612.90 | 604.00 | 630.00 | 604.00 | 1513 | -2.69% |
| 23 Nov 2023 | 629.85 | 624.00 | 638.80 | 600.00 | 1765 | 0.84% |
| 22 Nov 2023 | 624.60 | 633.85 | 640.00 | 610.00 | 2885 | -0.42% |
| 21 Nov 2023 | 627.25 | 627.80 | 645.00 | 624.00 | 11369 | 1.88% |
| 20 Nov 2023 | 615.65 | 585.00 | 628.35 | 585.00 | 2496 | 2.78% |
| 17 Nov 2023 | 599.00 | 609.05 | 609.05 | 598.15 | 703 | -1.48% |
| 16 Nov 2023 | 608.00 | 610.20 | 610.20 | 608.00 | 400 | -0.33% |
| 15 Nov 2023 | 610.00 | 620.00 | 620.00 | 610.00 | 400 | -0.01% |
| 13 Nov 2023 | 610.05 | 619.80 | 619.80 | 610.00 | 492 | -1.60% |
| 12 Nov 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 300 | 1.97% |
| 10 Nov 2023 | 608.00 | 604.10 | 608.00 | 598.15 | 1866 | 0.65% |
| 09 Nov 2023 | 604.05 | 605.05 | 605.05 | 604.00 | 366 | -0.17% |
| 08 Nov 2023 | 605.05 | 614.00 | 614.00 | 603.05 | 371 | -1.46% |
| 07 Nov 2023 | 614.00 | 610.00 | 614.00 | 609.00 | 2208 | 0.08% |
| 06 Nov 2023 | 613.50 | 615.45 | 615.45 | 613.50 | 1646 | 1.67% |
| 03 Nov 2023 | 603.40 | 600.00 | 603.40 | 591.05 | 2158 | 1.99% |
| 02 Nov 2023 | 591.60 | 591.60 | 591.60 | 584.00 | 4135 | 2.00% |
| 01 Nov 2023 | 580.00 | 582.50 | 590.00 | 580.00 | 865 | -0.02% |
| 31 Oct 2023 | 580.10 | 574.00 | 580.10 | 574.00 | 813 | 0.03% |
| 30 Oct 2023 | 579.90 | 580.00 | 580.00 | 579.90 | 661 | -0.19% |
| 27 Oct 2023 | 581.00 | 592.45 | 592.45 | 581.00 | 1012 | -1.93% |
| 26 Oct 2023 | 592.45 | 592.45 | 592.45 | 592.45 | 1396 | -2.00% |
| 25 Oct 2023 | 604.55 | 604.55 | 604.55 | 604.55 | 190 | -1.99% |
| 23 Oct 2023 | 616.85 | 619.00 | 619.90 | 616.85 | 536 | -0.51% |
| 20 Oct 2023 | 620.00 | 615.00 | 620.00 | 615.00 | 1640 | 1.64% |
| 19 Oct 2023 | 610.00 | 613.00 | 613.00 | 610.00 | 949 | -0.58% |
| 18 Oct 2023 | 613.55 | 601.55 | 613.55 | 601.55 | 2071 | 1.99% |
| 17 Oct 2023 | 601.55 | 599.00 | 601.90 | 599.00 | 1754 | 0.29% |
| 16 Oct 2023 | 599.80 | 610.00 | 610.00 | 599.80 | 1703 | -1.99% |
| 13 Oct 2023 | 612.00 | 611.60 | 612.00 | 611.55 | 3201 | -1.92% |
| 12 Oct 2023 | 624.00 | 630.95 | 630.95 | 624.00 | 6054 | 0.87% |
| 11 Oct 2023 | 618.60 | 618.60 | 618.60 | 594.00 | 27828 | 5.00% |
| 10 Oct 2023 | 589.15 | 589.15 | 589.15 | 588.75 | 8704 | 5.00% |
| 09 Oct 2023 | 561.10 | 530.00 | 561.10 | 530.00 | 14376 | 5.00% |
| 06 Oct 2023 | 534.40 | 519.00 | 544.00 | 511.20 | 5811 | 2.57% |
| 05 Oct 2023 | 521.00 | 502.90 | 522.00 | 500.00 | 10872 | 4.12% |
| 04 Oct 2023 | 500.40 | 502.50 | 502.90 | 490.00 | 3418 | -0.50% |
| 03 Oct 2023 | 502.90 | 502.90 | 505.00 | 500.00 | 3037 | 0.70% |
| 29 Sep 2023 | 499.40 | 502.90 | 502.90 | 495.00 | 2476 | -0.47% |
| 28 Sep 2023 | 501.75 | 502.90 | 502.90 | 500.00 | 1276 | 0.25% |
| 27 Sep 2023 | 500.50 | 502.90 | 504.00 | 500.50 | 1652 | -0.48% |
| 26 Sep 2023 | 502.90 | 502.00 | 503.00 | 501.00 | 4543 | 0.22% |
| 25 Sep 2023 | 501.80 | 501.00 | 502.90 | 500.00 | 1249 | 0.28% |
| 22 Sep 2023 | 500.40 | 502.90 | 502.90 | 495.55 | 870 | 0.26% |
| 21 Sep 2023 | 499.10 | 492.55 | 502.00 | 492.55 | 1348 | 0.76% |
| 20 Sep 2023 | 495.35 | 500.05 | 508.90 | 492.05 | 4398 | -0.80% |
| 18 Sep 2023 | 499.35 | 503.55 | 504.95 | 495.00 | 2225 | -0.83% |
| 15 Sep 2023 | 503.55 | 509.00 | 509.00 | 495.00 | 2370 | -0.23% |
| 14 Sep 2023 | 504.70 | 495.00 | 510.00 | 495.00 | 989 | 2.27% |
| 13 Sep 2023 | 493.50 | 502.60 | 503.50 | 491.00 | 1951 | -1.81% |
| 12 Sep 2023 | 502.60 | 513.00 | 513.00 | 500.50 | 2821 | -1.87% |
| 11 Sep 2023 | 512.20 | 510.75 | 521.15 | 510.75 | 1628 | 0.28% |
| 08 Sep 2023 | 510.75 | 511.25 | 514.00 | 507.00 | 2981 | -0.23% |
| 07 Sep 2023 | 511.95 | 522.00 | 522.00 | 504.65 | 8092 | 0.23% |
| 06 Sep 2023 | 510.75 | 527.00 | 527.00 | 506.10 | 1170 | -1.36% |
| 05 Sep 2023 | 517.80 | 506.00 | 529.85 | 506.00 | 1790 | 2.29% |
| 04 Sep 2023 | 506.20 | 505.00 | 514.90 | 502.00 | 2598 | -1.33% |
| 01 Sep 2023 | 513.00 | 520.00 | 520.00 | 506.00 | 1705 | -0.24% |
| 31 Aug 2023 | 514.25 | 508.00 | 517.70 | 506.45 | 1592 | 1.54% |
| 30 Aug 2023 | 506.45 | 520.00 | 520.00 | 505.00 | 654 | 0.07% |
| 29 Aug 2023 | 506.10 | 523.00 | 523.00 | 503.35 | 2335 | -1.05% |
| 28 Aug 2023 | 511.45 | 514.45 | 527.05 | 505.60 | 1740 | -0.58% |
| 25 Aug 2023 | 514.45 | 512.00 | 516.50 | 502.20 | 1855 | -0.53% |
| 24 Aug 2023 | 517.20 | 507.00 | 519.00 | 503.00 | 2341 | 1.96% |
| 23 Aug 2023 | 507.25 | 493.00 | 515.00 | 491.00 | 3969 | 0.70% |
| 22 Aug 2023 | 503.70 | 511.00 | 511.00 | 495.00 | 5925 | -0.43% |
| 21 Aug 2023 | 505.90 | 498.45 | 511.65 | 482.00 | 4488 | 2.14% |
| 18 Aug 2023 | 495.30 | 498.95 | 507.50 | 484.15 | 6192 | -0.87% |
| 17 Aug 2023 | 499.65 | 492.95 | 503.90 | 468.30 | 8299 | 1.36% |
| 16 Aug 2023 | 492.95 | 518.00 | 518.00 | 492.95 | 5465 | -5.00% |
| 14 Aug 2023 | 518.90 | 570.00 | 570.10 | 502.00 | 19761 | -4.13% |
| 11 Aug 2023 | 541.25 | 492.00 | 569.95 | 490.00 | 63822 | 10.13% |
| 10 Aug 2023 | 491.45 | 500.15 | 512.20 | 487.70 | 5520 | -3.67% |
| 09 Aug 2023 | 510.15 | 499.10 | 516.90 | 499.10 | 7817 | 2.39% |
| 08 Aug 2023 | 498.25 | 528.40 | 532.40 | 489.70 | 13860 | -5.05% |
| 07 Aug 2023 | 524.75 | 499.00 | 529.90 | 497.00 | 35299 | 6.20% |
| 04 Aug 2023 | 494.10 | 476.85 | 504.30 | 453.20 | 28299 | 5.32% |
| 03 Aug 2023 | 469.15 | 463.65 | 471.40 | 461.55 | 16108 | 1.12% |
| 02 Aug 2023 | 463.95 | 474.45 | 476.95 | 460.10 | 29472 | -1.19% |
| 01 Aug 2023 | 469.55 | 459.00 | 476.15 | 456.05 | 28251 | 3.71% |
| 31 Jul 2023 | 452.75 | 445.40 | 465.00 | 440.50 | 48909 | 5.13% |
| 28 Jul 2023 | 430.65 | 409.75 | 447.30 | 404.10 | 29012 | 6.10% |
| 27 Jul 2023 | 405.90 | 416.75 | 419.00 | 405.50 | 3828 | -0.67% |
| 26 Jul 2023 | 408.65 | 397.80 | 410.00 | 397.45 | 7907 | 3.67% |
| 25 Jul 2023 | 394.20 | 393.05 | 399.00 | 393.00 | 2206 | 0.05% |
| 24 Jul 2023 | 394.00 | 393.00 | 397.55 | 390.50 | 3098 | 0.63% |
| 21 Jul 2023 | 391.55 | 398.10 | 400.85 | 390.00 | 2993 | -1.00% |
| 20 Jul 2023 | 395.50 | 402.85 | 410.55 | 394.00 | 3405 | -1.75% |
| 19 Jul 2023 | 402.55 | 400.00 | 403.00 | 394.50 | 4844 | 2.35% |
| 18 Jul 2023 | 393.30 | 399.95 | 399.95 | 391.80 | 5676 | -1.66% |
| 17 Jul 2023 | 399.95 | 401.00 | 410.00 | 397.05 | 6934 | -2.14% |
| 14 Jul 2023 | 408.70 | 407.40 | 415.00 | 403.60 | 6693 | 0.80% |
| 13 Jul 2023 | 405.45 | 413.75 | 427.55 | 401.45 | 11041 | -1.91% |
| 12 Jul 2023 | 413.35 | 394.65 | 438.00 | 387.05 | 68284 | 7.55% |
| 11 Jul 2023 | 384.35 | 367.00 | 403.95 | 366.25 | 36351 | 4.56% |
| 10 Jul 2023 | 367.60 | 360.95 | 370.00 | 359.85 | 5159 | 1.93% |
| 07 Jul 2023 | 360.65 | 353.95 | 363.90 | 353.95 | 2075 | 2.02% |
| 06 Jul 2023 | 353.50 | 358.10 | 366.35 | 351.60 | 3238 | -1.33% |
| 05 Jul 2023 | 358.25 | 359.95 | 363.90 | 356.55 | 1288 | -0.36% |
| 04 Jul 2023 | 359.55 | 351.25 | 370.90 | 351.25 | 5120 | 1.14% |
| 03 Jul 2023 | 355.50 | 362.95 | 368.65 | 352.85 | 3425 | -1.65% |
| 30 Jun 2023 | 361.45 | 367.00 | 370.15 | 357.65 | 4782 | 0.28% |
| 28 Jun 2023 | 360.45 | 360.70 | 365.95 | 358.85 | 2469 | -0.18% |
| 27 Jun 2023 | 361.10 | 355.95 | 369.80 | 353.50 | 5378 | 1.60% |
| 26 Jun 2023 | 355.40 | 359.15 | 359.15 | 352.75 | 1385 | 0.92% |
| 23 Jun 2023 | 352.15 | 358.65 | 380.00 | 347.00 | 3390 | 0.13% |
| 22 Jun 2023 | 351.70 | 351.95 | 359.70 | 351.00 | 1972 | 0.04% |
| 21 Jun 2023 | 351.55 | 356.95 | 357.95 | 348.40 | 4372 | -0.31% |
| 20 Jun 2023 | 352.65 | 351.80 | 356.95 | 350.00 | 1526 | 0.34% |
| 19 Jun 2023 | 351.45 | 349.40 | 358.45 | 347.55 | 4396 | 0.50% |
| 16 Jun 2023 | 349.70 | 352.30 | 361.00 | 347.00 | 3145 | -0.74% |
| 15 Jun 2023 | 352.30 | 361.95 | 365.00 | 350.00 | 4689 | -2.29% |
| 14 Jun 2023 | 360.55 | 358.60 | 364.80 | 350.00 | 5081 | 2.47% |
| 13 Jun 2023 | 351.85 | 360.45 | 374.75 | 343.30 | 15801 | -3.26% |
| 12 Jun 2023 | 363.70 | 355.25 | 379.00 | 355.25 | 22818 | 4.39% |
| 09 Jun 2023 | 348.40 | 348.45 | 352.25 | 344.70 | 2255 | -0.44% |
| 08 Jun 2023 | 349.95 | 349.65 | 353.95 | 347.00 | 2534 | -0.19% |
| 07 Jun 2023 | 350.60 | 354.00 | 361.45 | 348.05 | 4037 | 0.60% |
| 06 Jun 2023 | 348.50 | 358.00 | 361.40 | 344.25 | 6388 | -2.57% |
| 05 Jun 2023 | 357.70 | 325.85 | 381.00 | 321.00 | 37785 | 11.42% |
| 02 Jun 2023 | 321.05 | 316.00 | 326.65 | 316.00 | 2643 | -0.22% |
| 01 Jun 2023 | 321.75 | 329.05 | 329.10 | 320.10 | 1808 | -0.98% |
| 31 May 2023 | 324.95 | 327.00 | 327.60 | 320.60 | 3646 | -0.57% |
| 30 May 2023 | 326.80 | 325.35 | 328.45 | 319.10 | 2352 | 2.43% |
| 29 May 2023 | 319.05 | 325.85 | 334.15 | 315.25 | 4783 | -2.09% |
| 26 May 2023 | 325.85 | 349.50 | 357.80 | 306.70 | 35760 | -6.14% |
| 25 May 2023 | 347.15 | 347.00 | 348.85 | 342.10 | 2495 | 0.59% |
| 24 May 2023 | 345.10 | 346.65 | 349.45 | 342.95 | 958 | -0.36% |
| 23 May 2023 | 346.35 | 342.80 | 348.60 | 341.00 | 1417 | 1.45% |
| 22 May 2023 | 341.40 | 342.35 | 349.90 | 340.10 | 63 | -0.23% |
| 19 May 2023 | 342.20 | 342.05 | 342.55 | 339.30 | 411 | 0.85% |
| 18 May 2023 | 339.30 | 344.80 | 350.95 | 337.00 | 3426 | -1.35% |
| 17 May 2023 | 343.95 | 344.05 | 347.85 | 340.45 | 2028 | 0.56% |
| 16 May 2023 | 342.05 | 354.05 | 354.50 | 341.05 | 3158 | -2.91% |
| 15 May 2023 | 352.30 | 351.75 | 353.00 | 349.30 | 902 | 0.84% |
| 12 May 2023 | 349.35 | 341.00 | 350.20 | 341.00 | 1791 | 1.70% |
| 11 May 2023 | 343.50 | 347.00 | 350.00 | 341.00 | 1257 | -1.86% |
| 10 May 2023 | 350.00 | 356.55 | 356.55 | 340.90 | 2506 | 2.62% |
| 09 May 2023 | 341.05 | 350.00 | 351.00 | 339.00 | 4118 | -1.40% |
| 08 May 2023 | 345.90 | 352.75 | 358.00 | 343.60 | 1831 | -1.83% |
| 05 May 2023 | 352.35 | 345.60 | 357.80 | 340.00 | 3153 | 2.41% |
| 04 May 2023 | 344.05 | 347.35 | 352.75 | 337.00 | 6455 | 1.01% |
| 03 May 2023 | 340.60 | 336.90 | 349.00 | 335.00 | 3380 | 1.08% |
| 02 May 2023 | 336.95 | 328.65 | 339.20 | 328.00 | 1622 | 2.60% |
| 28 Apr 2023 | 328.40 | 324.85 | 329.95 | 324.85 | 686 | 1.31% |
| 27 Apr 2023 | 324.15 | 323.00 | 325.00 | 319.40 | 428 | 1.81% |
| 26 Apr 2023 | 318.40 | 322.40 | 325.45 | 317.00 | 948 | -1.24% |
| 25 Apr 2023 | 322.40 | 325.45 | 327.45 | 322.05 | 492 | -0.34% |
| 24 Apr 2023 | 323.50 | 332.85 | 336.50 | 316.25 | 3633 | -3.00% |
| 21 Apr 2023 | 333.50 | 335.35 | 340.00 | 333.00 | 1579 | -0.85% |
| 20 Apr 2023 | 336.35 | 335.00 | 339.80 | 333.50 | 1149 | 0.85% |
| 19 Apr 2023 | 333.50 | 336.00 | 345.00 | 332.25 | 4751 | -0.51% |
| 18 Apr 2023 | 335.20 | 337.10 | 345.95 | 332.25 | 2843 | -0.58% |
| 17 Apr 2023 | 337.15 | 344.95 | 345.35 | 333.00 | 2444 | -0.44% |
| 13 Apr 2023 | 338.65 | 346.00 | 346.50 | 336.00 | 1940 | -1.01% |
| 12 Apr 2023 | 342.10 | 353.20 | 355.55 | 340.40 | 5025 | -3.36% |
| 11 Apr 2023 | 354.00 | 369.90 | 377.70 | 352.45 | 30386 | -1.78% |
| 10 Apr 2023 | 360.40 | 306.35 | 360.40 | 302.00 | 32450 | 19.99% |
| 06 Apr 2023 | 300.35 | 297.00 | 304.90 | 296.75 | 2163 | 0.62% |
| 05 Apr 2023 | 298.50 | 291.00 | 303.95 | 291.00 | 2912 | 1.79% |
| 03 Apr 2023 | 293.25 | 283.80 | 294.55 | 282.05 | 2067 | 3.55% |
| 31 Mar 2023 | 283.20 | 272.50 | 284.00 | 272.50 | 2465 | 1.20% |
| 29 Mar 2023 | 279.85 | 272.05 | 280.00 | 272.05 | 7152 | 2.87% |
| 28 Mar 2023 | 272.05 | 276.90 | 278.95 | 270.95 | 8055 | -1.40% |
| 27 Mar 2023 | 275.90 | 282.00 | 285.05 | 271.00 | 2199 | -2.18% |
| 24 Mar 2023 | 282.05 | 291.05 | 291.05 | 280.80 | 1698 | -1.60% |
| 23 Mar 2023 | 286.65 | 287.00 | 292.00 | 283.30 | 505 | -1.14% |
| 22 Mar 2023 | 289.95 | 293.75 | 293.75 | 286.55 | 324 | 0.62% |
| 21 Mar 2023 | 288.15 | 295.95 | 295.95 | 285.00 | 1192 | -0.86% |
| 20 Mar 2023 | 290.65 | 296.75 | 298.30 | 287.50 | 520 | -1.81% |
| 17 Mar 2023 | 296.00 | 293.95 | 298.45 | 292.00 | 2320 | 0.75% |
| 16 Mar 2023 | 293.80 | 301.85 | 302.00 | 291.00 | 814 | -2.03% |
| 15 Mar 2023 | 299.90 | 298.75 | 303.00 | 298.10 | 308 | -0.05% |
| 14 Mar 2023 | 300.05 | 301.00 | 304.95 | 296.50 | 2867 | 1.25% |
| 13 Mar 2023 | 296.35 | 307.90 | 308.00 | 295.05 | 2641 | -3.99% |
| 10 Mar 2023 | 308.65 | 312.45 | 314.00 | 305.85 | 1741 | -1.36% |
| 09 Mar 2023 | 312.90 | 299.95 | 314.95 | 298.00 | 1774 | 4.40% |
| 08 Mar 2023 | 299.70 | 299.95 | 301.45 | 298.30 | 230 | 0.57% |
| 06 Mar 2023 | 298.00 | 302.95 | 303.80 | 296.00 | 1506 | -1.49% |
| 03 Mar 2023 | 302.50 | 297.00 | 305.90 | 294.80 | 283 | 1.17% |
| 02 Mar 2023 | 299.00 | 295.20 | 303.55 | 292.10 | 1584 | 0.47% |
| 01 Mar 2023 | 297.60 | 295.95 | 299.85 | 295.10 | 641 | 0.97% |
| 28 Feb 2023 | 294.75 | 295.95 | 299.70 | 292.90 | 921 | -0.29% |
| 27 Feb 2023 | 295.60 | 299.90 | 305.00 | 293.40 | 1844 | -1.99% |
| 24 Feb 2023 | 301.60 | 297.00 | 305.00 | 296.45 | 1239 | 0.82% |
| 23 Feb 2023 | 299.15 | 297.70 | 303.95 | 295.15 | 1352 | 0.47% |
| 22 Feb 2023 | 297.75 | 303.45 | 303.95 | 297.00 | 390 | -1.85% |
| 21 Feb 2023 | 303.35 | 300.20 | 307.20 | 300.00 | 2112 | 0.61% |
| 20 Feb 2023 | 301.50 | 301.55 | 305.90 | 300.00 | 316 | -0.02% |
| 17 Feb 2023 | 301.55 | 304.95 | 305.95 | 300.00 | 1096 | -1.13% |
| 16 Feb 2023 | 305.00 | 300.45 | 307.45 | 300.30 | 1740 | 1.18% |
| 15 Feb 2023 | 301.45 | 304.00 | 304.90 | 299.00 | 1179 | 0.22% |
| 14 Feb 2023 | 300.80 | 305.00 | 311.95 | 297.00 | 1200 | -2.02% |
| 13 Feb 2023 | 307.00 | 312.65 | 321.50 | 305.25 | 1182 | -2.99% |
| 10 Feb 2023 | 316.45 | 310.40 | 318.00 | 309.35 | 343 | 0.19% |
| 09 Feb 2023 | 315.85 | 309.90 | 319.95 | 307.55 | 571 | 2.20% |
| 08 Feb 2023 | 309.05 | 305.55 | 313.25 | 305.00 | 849 | 1.15% |
| 07 Feb 2023 | 305.55 | 312.00 | 312.00 | 302.60 | 435 | -0.65% |
| 06 Feb 2023 | 307.55 | 309.95 | 311.90 | 306.30 | 837 | 0.08% |
| 03 Feb 2023 | 307.30 | 314.95 | 315.95 | 304.25 | 798 | -2.26% |
| 02 Feb 2023 | 314.40 | 320.00 | 320.00 | 310.00 | 409 | -2.22% |
| 01 Feb 2023 | 321.55 | 320.90 | 323.45 | 319.40 | 380 | 0.36% |
| 31 Jan 2023 | 320.40 | 316.95 | 321.90 | 316.05 | 712 | 1.15% |
| 30 Jan 2023 | 316.75 | 319.95 | 324.80 | 316.05 | 238 | -0.61% |
| 27 Jan 2023 | 318.70 | 319.95 | 320.80 | 315.05 | 58 | -0.39% |
| 25 Jan 2023 | 319.95 | 322.75 | 322.75 | 314.00 | 1485 | -0.87% |
| 24 Jan 2023 | 322.75 | 319.75 | 327.95 | 316.70 | 983 | 1.05% |
| 23 Jan 2023 | 319.40 | 322.60 | 327.00 | 316.20 | 669 | -1.31% |
| 20 Jan 2023 | 323.65 | 321.15 | 325.90 | 320.15 | 289 | 0.67% |
| 19 Jan 2023 | 321.50 | 329.95 | 330.00 | 321.00 | 549 | -0.92% |
| 18 Jan 2023 | 324.50 | 326.95 | 328.05 | 324.00 | 1370 | -0.63% |
| 17 Jan 2023 | 326.55 | 322.20 | 328.45 | 322.20 | 1293 | 1.35% |
| 16 Jan 2023 | 322.20 | 320.30 | 325.45 | 320.25 | 2072 | -0.26% |
| 13 Jan 2023 | 323.05 | 322.00 | 325.90 | 322.00 | 557 | -0.87% |
| 12 Jan 2023 | 325.90 | 323.95 | 328.00 | 323.10 | 293 | 0.77% |
| 11 Jan 2023 | 323.40 | 326.50 | 329.00 | 321.50 | 662 | -0.95% |
| 10 Jan 2023 | 326.50 | 324.30 | 327.70 | 322.20 | 59 | 0.49% |
| 09 Jan 2023 | 324.90 | 326.20 | 329.65 | 324.00 | 159 | 0.36% |
| 06 Jan 2023 | 323.75 | 331.90 | 332.00 | 323.00 | 1027 | -1.13% |
| 05 Jan 2023 | 327.45 | 325.80 | 332.00 | 322.15 | 2003 | 0.66% |
| 04 Jan 2023 | 325.30 | 324.70 | 337.00 | 323.00 | 4712 | 0.22% |
| 03 Jan 2023 | 324.60 | 330.05 | 330.05 | 322.60 | 1109 | -1.83% |
| 02 Jan 2023 | 330.65 | 327.45 | 334.85 | 325.35 | 659 | 1.63% |
| 30 Dec 2022 | 325.35 | 324.95 | 328.20 | 324.10 | 1827 | 0.70% |
| 29 Dec 2022 | 323.10 | 326.25 | 337.00 | 317.65 | 4369 | -2.84% |
| 28 Dec 2022 | 332.55 | 307.00 | 349.80 | 306.50 | 4337 | 7.21% |
| 27 Dec 2022 | 310.20 | 309.95 | 314.95 | 309.95 | 412 | 0.99% |
| 26 Dec 2022 | 307.15 | 304.60 | 317.90 | 304.60 | 751 | 0.84% |
| 23 Dec 2022 | 304.60 | 305.10 | 311.95 | 301.20 | 928 | -1.95% |
| 22 Dec 2022 | 310.65 | 319.85 | 319.85 | 304.25 | 2953 | -0.94% |
| 21 Dec 2022 | 313.60 | 316.40 | 323.95 | 312.50 | 709 | -0.68% |
| 20 Dec 2022 | 315.75 | 317.00 | 323.85 | 315.35 | 1613 | -0.36% |
| 19 Dec 2022 | 316.90 | 324.05 | 324.95 | 312.20 | 5212 | -2.27% |
| 16 Dec 2022 | 324.25 | 321.10 | 327.75 | 321.10 | 874 | -0.17% |
| 15 Dec 2022 | 324.80 | 327.85 | 329.90 | 321.80 | 1511 | -0.72% |
| 14 Dec 2022 | 327.15 | 315.25 | 329.00 | 315.25 | 1611 | 2.46% |
| 13 Dec 2022 | 319.30 | 321.00 | 323.00 | 318.35 | 1349 | -0.73% |
| 12 Dec 2022 | 321.65 | 323.05 | 327.90 | 319.00 | 1192 | -0.59% |
| 09 Dec 2022 | 323.55 | 322.00 | 332.50 | 320.00 | 4409 | -0.78% |
| 08 Dec 2022 | 326.10 | 320.00 | 329.95 | 320.00 | 1761 | 1.48% |
| 07 Dec 2022 | 321.35 | 314.15 | 337.45 | 314.05 | 3799 | 2.34% |
| 06 Dec 2022 | 314.00 | 316.95 | 318.00 | 313.35 | 1215 | -0.76% |
| 05 Dec 2022 | 316.40 | 316.95 | 321.00 | 315.05 | 2180 | -0.02% |
| 02 Dec 2022 | 316.45 | 319.50 | 320.00 | 315.25 | 2169 | -1.25% |
| 01 Dec 2022 | 320.45 | 316.10 | 325.95 | 316.10 | 1310 | 1.26% |
| 30 Nov 2022 | 316.45 | 320.50 | 320.50 | 316.00 | 1213 | 0.16% |
| 29 Nov 2022 | 315.95 | 316.70 | 321.85 | 315.25 | 1304 | -0.60% |
| 28 Nov 2022 | 317.85 | 322.55 | 324.95 | 316.70 | 1688 | 0.41% |
| 25 Nov 2022 | 316.55 | 316.05 | 322.45 | 312.70 | 2392 | -0.09% |
| 24 Nov 2022 | 316.85 | 320.55 | 324.40 | 316.00 | 899 | -0.42% |
| 23 Nov 2022 | 318.20 | 325.55 | 325.70 | 315.65 | 1782 | -0.38% |
| 22 Nov 2022 | 319.40 | 321.00 | 323.85 | 318.05 | 1532 | -1.25% |
| 21 Nov 2022 | 323.45 | 326.65 | 326.65 | 322.00 | 1262 | -0.98% |
| 18 Nov 2022 | 326.65 | 325.80 | 332.40 | 323.40 | 1256 | 0.18% |
| 17 Nov 2022 | 326.05 | 342.30 | 342.30 | 321.00 | 6010 | -3.39% |
| 16 Nov 2022 | 337.50 | 344.65 | 344.65 | 335.80 | 1035 | -0.18% |
| 15 Nov 2022 | 338.10 | 347.95 | 347.95 | 336.25 | 1563 | -0.91% |
| 14 Nov 2022 | 341.20 | 351.00 | 351.00 | 341.00 | 5147 | -3.00% |
| 11 Nov 2022 | 351.75 | 355.95 | 355.95 | 351.00 | 277 | 0.06% |
| 10 Nov 2022 | 351.55 | 353.90 | 356.00 | 345.50 | 1952 | -0.07% |
| 09 Nov 2022 | 351.80 | 355.15 | 355.75 | 349.75 | 1283 | 0.96% |
| 07 Nov 2022 | 348.45 | 350.20 | 356.30 | 346.50 | 3500 | -1.33% |
| 04 Nov 2022 | 353.15 | 352.05 | 360.00 | 346.65 | 2278 | 0.10% |
| 03 Nov 2022 | 352.80 | 352.75 | 378.80 | 342.20 | 1218 | 1.36% |
| 02 Nov 2022 | 348.05 | 349.85 | 353.00 | 344.55 | 1352 | 0.16% |
| 01 Nov 2022 | 347.50 | 348.65 | 352.40 | 345.20 | 3205 | 0.65% |
| 31 Oct 2022 | 345.25 | 343.20 | 349.50 | 342.10 | 956 | 0.06% |
| 28 Oct 2022 | 345.05 | 342.70 | 346.00 | 342.00 | 1034 | 0.69% |
| 27 Oct 2022 | 342.70 | 342.35 | 345.40 | 340.00 | 826 | -0.49% |
| 25 Oct 2022 | 344.40 | 347.10 | 347.10 | 341.80 | 364 | -0.06% |
| 24 Oct 2022 | 344.60 | 345.00 | 350.90 | 343.50 | 225 | -0.12% |
| 21 Oct 2022 | 345.00 | 341.90 | 349.95 | 341.90 | 690 | 1.10% |
| 20 Oct 2022 | 341.25 | 340.25 | 346.80 | 340.00 | 548 | -1.34% |
| 19 Oct 2022 | 345.90 | 347.95 | 351.95 | 343.20 | 642 | 1.02% |
| 18 Oct 2022 | 342.40 | 342.10 | 345.50 | 341.90 | 1253 | 0.22% |
| 17 Oct 2022 | 341.65 | 340.05 | 346.00 | 336.95 | 1399 | -0.16% |
| 14 Oct 2022 | 342.20 | 345.65 | 347.00 | 339.05 | 2197 | 0.93% |
| 13 Oct 2022 | 339.05 | 345.05 | 349.55 | 338.00 | 1802 | -2.05% |
| 12 Oct 2022 | 346.15 | 347.40 | 349.00 | 346.00 | 508 | 0.33% |
| 11 Oct 2022 | 345.00 | 353.40 | 353.40 | 341.00 | 726 | -0.45% |
| 10 Oct 2022 | 346.55 | 349.85 | 354.90 | 346.50 | 322 | -0.91% |
| 07 Oct 2022 | 349.75 | 348.50 | 352.20 | 348.50 | 527 | -0.50% |
| 06 Oct 2022 | 351.50 | 346.65 | 355.00 | 346.60 | 391 | 1.46% |
| 04 Oct 2022 | 346.45 | 340.10 | 347.95 | 337.05 | 4493 | 2.87% |
| 03 Oct 2022 | 336.80 | 342.05 | 349.70 | 335.50 | 2685 | -2.29% |
| 30 Sep 2022 | 344.70 | 347.40 | 350.50 | 340.15 | 1189 | 0.83% |
| 29 Sep 2022 | 341.85 | 349.85 | 358.30 | 340.00 | 821 | -0.23% |
| 28 Sep 2022 | 342.65 | 342.00 | 351.00 | 340.00 | 1363 | -1.85% |
| 27 Sep 2022 | 349.10 | 337.95 | 354.00 | 337.90 | 5161 | 1.73% |
| 26 Sep 2022 | 343.15 | 358.90 | 358.90 | 335.70 | 3036 | -2.67% |
| 23 Sep 2022 | 352.55 | 364.50 | 364.95 | 351.40 | 4615 | -2.26% |
| 22 Sep 2022 | 360.70 | 364.40 | 364.40 | 358.00 | 987 | 0.21% |
| 21 Sep 2022 | 359.95 | 369.00 | 369.80 | 357.50 | 1380 | -1.10% |
| 20 Sep 2022 | 363.95 | 368.95 | 374.15 | 361.35 | 1721 | 0.61% |
| 19 Sep 2022 | 361.75 | 369.90 | 374.35 | 360.00 | 6501 | -0.58% |
| 16 Sep 2022 | 363.85 | 384.80 | 384.80 | 361.35 | 8905 | -3.88% |
| 15 Sep 2022 | 378.55 | 362.00 | 388.00 | 352.35 | 14848 | 4.89% |
| 14 Sep 2022 | 360.90 | 359.75 | 367.00 | 359.00 | 1925 | -0.58% |
| 13 Sep 2022 | 363.00 | 367.95 | 367.95 | 360.00 | 1995 | 0.06% |
| 12 Sep 2022 | 362.80 | 364.90 | 365.70 | 359.00 | 1436 | 1.16% |
| 09 Sep 2022 | 358.65 | 367.10 | 367.10 | 354.40 | 2400 | -0.98% |
| 08 Sep 2022 | 362.20 | 360.00 | 364.60 | 357.35 | 1101 | 0.70% |
| 07 Sep 2022 | 359.70 | 366.00 | 368.85 | 357.00 | 4015 | -1.49% |
| 06 Sep 2022 | 365.15 | 368.35 | 368.80 | 363.65 | 1012 | 0.84% |
| 05 Sep 2022 | 362.10 | 371.65 | 371.65 | 360.00 | 2015 | -0.64% |
| 02 Sep 2022 | 364.45 | 368.45 | 375.75 | 361.10 | 1774 | -2.33% |
| 01 Sep 2022 | 373.15 | 364.85 | 375.00 | 359.00 | 2307 | 1.33% |
| 30 Aug 2022 | 368.25 | 366.50 | 379.00 | 365.40 | 2878 | 0.48% |
| 29 Aug 2022 | 366.50 | 369.80 | 415.00 | 359.80 | 15559 | -0.03% |
| 26 Aug 2022 | 366.60 | 361.10 | 370.95 | 361.05 | 4717 | 1.82% |
| 25 Aug 2022 | 360.05 | 366.45 | 366.45 | 359.00 | 1909 | -0.04% |
| 24 Aug 2022 | 360.20 | 362.80 | 362.80 | 357.80 | 155 | 0.43% |
| 23 Aug 2022 | 358.65 | 362.90 | 362.90 | 356.15 | 544 | 0.72% |
| 22 Aug 2022 | 356.10 | 354.40 | 368.00 | 352.00 | 2342 | 0.41% |
| 19 Aug 2022 | 354.65 | 358.50 | 368.50 | 353.05 | 2463 | -0.87% |
| 18 Aug 2022 | 357.75 | 353.85 | 359.00 | 353.00 | 1629 | 1.10% |
| 17 Aug 2022 | 353.85 | 357.50 | 358.00 | 350.10 | 1112 | -0.04% |
| 16 Aug 2022 | 354.00 | 344.30 | 358.60 | 344.30 | 1785 | 2.76% |
| 12 Aug 2022 | 344.50 | 343.00 | 349.25 | 340.00 | 1303 | 0.06% |
| 11 Aug 2022 | 344.30 | 366.10 | 368.10 | 332.00 | 15252 | -4.11% |
| 10 Aug 2022 | 359.05 | 361.85 | 362.00 | 355.50 | 437 | 0.53% |
| 08 Aug 2022 | 357.15 | 352.40 | 362.25 | 352.35 | 1466 | -0.72% |
| 05 Aug 2022 | 359.75 | 362.70 | 363.85 | 357.15 | 483 | -0.30% |
| 04 Aug 2022 | 360.85 | 356.35 | 367.30 | 355.00 | 2802 | 1.78% |
| 03 Aug 2022 | 354.55 | 357.25 | 359.90 | 351.00 | 2057 | -0.42% |
| 02 Aug 2022 | 356.05 | 358.00 | 359.90 | 352.00 | 2077 | -0.03% |
| 01 Aug 2022 | 356.15 | 350.15 | 359.00 | 349.00 | 1358 | 3.74% |
| 29 Jul 2022 | 343.30 | 354.95 | 354.95 | 340.20 | 2250 | -1.51% |
| 28 Jul 2022 | 348.55 | 358.85 | 358.85 | 347.00 | 844 | -0.95% |
| 27 Jul 2022 | 351.90 | 360.25 | 361.90 | 347.05 | 519 | -0.49% |
| 26 Jul 2022 | 353.65 | 358.15 | 362.20 | 350.05 | 1258 | -1.71% |
| 25 Jul 2022 | 359.80 | 351.05 | 380.00 | 347.00 | 3118 | 1.39% |
| 22 Jul 2022 | 354.85 | 354.50 | 360.00 | 354.50 | 1096 | -0.67% |
| 21 Jul 2022 | 357.25 | 350.15 | 361.50 | 350.15 | 677 | 0.56% |
| 20 Jul 2022 | 355.25 | 357.85 | 360.80 | 353.30 | 1231 | 0.35% |
| 19 Jul 2022 | 354.00 | 354.45 | 358.95 | 351.05 | 814 | 0.97% |
| 18 Jul 2022 | 350.60 | 345.55 | 354.95 | 345.55 | 271 | 1.65% |
| 15 Jul 2022 | 344.90 | 351.80 | 352.00 | 343.40 | 511 | -1.19% |
| 14 Jul 2022 | 349.05 | 357.00 | 357.00 | 342.05 | 2342 | 0.97% |
| 13 Jul 2022 | 345.70 | 348.00 | 350.00 | 344.55 | 1925 | -1.57% |
| 12 Jul 2022 | 351.20 | 347.00 | 354.00 | 345.00 | 1503 | 1.15% |
| 11 Jul 2022 | 347.20 | 355.00 | 359.90 | 345.55 | 2236 | -2.99% |
| 08 Jul 2022 | 357.90 | 355.90 | 362.70 | 351.55 | 401 | 0.45% |
| 07 Jul 2022 | 356.30 | 362.95 | 371.50 | 355.00 | 1666 | -2.45% |
| 06 Jul 2022 | 365.25 | 367.00 | 379.00 | 364.00 | 4188 | 0.90% |
| 05 Jul 2022 | 362.00 | 333.00 | 374.40 | 330.35 | 20046 | 8.69% |
| 04 Jul 2022 | 333.05 | 324.75 | 368.00 | 315.65 | 1230 | 4.44% |
| 01 Jul 2022 | 318.90 | 316.60 | 322.50 | 315.00 | 49 | 0.30% |
| 30 Jun 2022 | 317.95 | 321.00 | 326.00 | 315.00 | 1178 | -0.76% |
| 29 Jun 2022 | 320.40 | 312.25 | 324.95 | 311.50 | 979 | 2.97% |
| 28 Jun 2022 | 311.15 | 306.40 | 314.90 | 306.15 | 2413 | 0.48% |
| 27 Jun 2022 | 309.65 | 314.85 | 314.90 | 304.10 | 1630 | -0.02% |
| 24 Jun 2022 | 309.70 | 312.75 | 320.00 | 306.20 | 695 | -0.02% |
| 23 Jun 2022 | 309.75 | 316.85 | 316.85 | 304.00 | 816 | 2.41% |
| 22 Jun 2022 | 302.45 | 307.65 | 307.65 | 300.95 | 374 | -1.48% |
| 21 Jun 2022 | 307.00 | 298.10 | 310.65 | 298.10 | 1121 | 3.05% |
| 20 Jun 2022 | 297.90 | 320.95 | 330.50 | 295.00 | 3102 | -6.76% |
| 17 Jun 2022 | 319.50 | 320.40 | 338.40 | 316.05 | 359 | -0.61% |
| 16 Jun 2022 | 321.45 | 330.15 | 339.60 | 317.00 | 1673 | -1.71% |
| 15 Jun 2022 | 327.05 | 326.25 | 331.85 | 325.00 | 1677 | -0.68% |
| 14 Jun 2022 | 329.30 | 329.00 | 335.70 | 324.25 | 646 | -0.15% |
| 13 Jun 2022 | 329.80 | 334.20 | 335.15 | 327.65 | 2632 | -1.67% |
| 10 Jun 2022 | 335.40 | 334.55 | 337.90 | 334.00 | 354 | -0.28% |
| 09 Jun 2022 | 336.35 | 335.00 | 338.75 | 335.00 | 184 | 0.57% |
| 08 Jun 2022 | 334.45 | 340.00 | 341.90 | 331.55 | 1517 | -1.75% |
| 07 Jun 2022 | 340.40 | 334.85 | 343.85 | 334.85 | 583 | 0.61% |
| 06 Jun 2022 | 338.35 | 336.00 | 342.00 | 328.80 | 779 | -1.23% |
| 03 Jun 2022 | 342.55 | 344.70 | 344.70 | 338.15 | 472 | 0.43% |
| 02 Jun 2022 | 341.10 | 345.40 | 345.40 | 335.20 | 1248 | 0.69% |
| 01 Jun 2022 | 338.75 | 342.75 | 342.75 | 333.05 | 1007 | 0.03% |
| 31 May 2022 | 338.65 | 343.00 | 348.55 | 334.10 | 1730 | 0.61% |
| 30 May 2022 | 336.60 | 351.70 | 351.70 | 334.55 | 1267 | 0.18% |
| 27 May 2022 | 336.00 | 342.55 | 359.90 | 333.50 | 3739 | -0.71% |
| 26 May 2022 | 338.40 | 338.00 | 343.30 | 332.80 | 1599 | -0.10% |
| 25 May 2022 | 338.75 | 341.30 | 347.50 | 337.00 | 1455 | -1.12% |
| 24 May 2022 | 342.60 | 332.15 | 351.00 | 332.15 | 717 | 1.09% |
| 23 May 2022 | 338.90 | 340.00 | 345.85 | 335.50 | 464 | -0.06% |
| 20 May 2022 | 339.10 | 339.25 | 342.95 | 336.10 | 922 | 1.95% |
| 19 May 2022 | 332.60 | 344.85 | 345.30 | 330.35 | 2191 | -1.64% |
| 18 May 2022 | 338.15 | 350.85 | 350.85 | 337.00 | 722 | -1.94% |
| 17 May 2022 | 344.85 | 343.95 | 345.00 | 336.15 | 739 | 2.25% |
| 16 May 2022 | 337.25 | 334.65 | 343.00 | 334.50 | 811 | 1.41% |
| 13 May 2022 | 332.55 | 339.45 | 340.95 | 325.70 | 1135 | -0.08% |
| 12 May 2022 | 332.80 | 351.95 | 351.95 | 330.20 | 2757 | -5.62% |
| 11 May 2022 | 352.60 | 345.05 | 358.90 | 336.20 | 2175 | 3.25% |
| 10 May 2022 | 341.50 | 352.10 | 355.95 | 339.75 | 2921 | -2.53% |
| 09 May 2022 | 350.35 | 346.65 | 356.75 | 346.65 | 725 | -0.86% |
| 06 May 2022 | 353.40 | 360.00 | 360.00 | 347.15 | 1122 | -1.55% |
| 05 May 2022 | 358.95 | 361.55 | 362.35 | 358.70 | 562 | 1.26% |
| 04 May 2022 | 354.50 | 362.15 | 362.95 | 351.00 | 2217 | -1.96% |
| 02 May 2022 | 361.60 | 360.05 | 364.00 | 358.80 | 1077 | -0.55% |
| 29 Apr 2022 | 363.60 | 366.00 | 374.95 | 362.00 | 1055 | -0.55% |
| 28 Apr 2022 | 365.60 | 354.85 | 369.50 | 354.85 | 1188 | 2.74% |
| 27 Apr 2022 | 355.85 | 358.35 | 365.35 | 350.95 | 4349 | -1.77% |
| 26 Apr 2022 | 362.25 | 369.15 | 369.15 | 362.00 | 761 | 0.07% |
| 25 Apr 2022 | 362.00 | 365.60 | 365.60 | 360.05 | 1125 | -0.98% |
| 22 Apr 2022 | 365.60 | 363.80 | 367.75 | 358.25 | 2368 | 1.97% |
| 21 Apr 2022 | 358.55 | 360.85 | 363.75 | 357.20 | 1227 | 0.83% |
| 20 Apr 2022 | 355.60 | 363.65 | 371.20 | 353.00 | 4707 | -2.12% |
| 19 Apr 2022 | 363.30 | 372.05 | 374.70 | 357.00 | 3954 | -2.38% |
| 18 Apr 2022 | 372.15 | 365.15 | 374.35 | 364.05 | 1214 | -0.52% |
| 13 Apr 2022 | 374.10 | 367.00 | 378.00 | 367.00 | 5023 | 0.88% |
| 12 Apr 2022 | 370.85 | 370.00 | 374.20 | 365.80 | 6412 | -0.59% |
| 11 Apr 2022 | 373.05 | 372.85 | 377.95 | 364.20 | 6230 | 0.77% |
| 08 Apr 2022 | 370.20 | 372.20 | 372.20 | 368.00 | 1089 | 0.41% |
| 07 Apr 2022 | 368.70 | 370.00 | 376.20 | 368.00 | 1857 | -0.91% |
| 06 Apr 2022 | 372.10 | 361.25 | 377.75 | 361.25 | 4888 | 0.70% |
| 05 Apr 2022 | 369.50 | 364.40 | 373.45 | 359.00 | 5514 | 2.48% |
| 04 Apr 2022 | 360.55 | 364.70 | 364.70 | 356.20 | 2258 | 1.72% |
| 01 Apr 2022 | 354.45 | 345.60 | 360.00 | 341.10 | 9679 | 3.91% |
| 31 Mar 2022 | 341.10 | 340.00 | 346.45 | 339.65 | 4081 | 1.11% |
| 30 Mar 2022 | 337.35 | 336.15 | 343.95 | 336.15 | 2112 | 0.19% |
| 29 Mar 2022 | 336.70 | 353.00 | 353.00 | 335.00 | 9563 | -0.69% |
| 28 Mar 2022 | 339.05 | 346.55 | 348.95 | 338.25 | 6068 | -2.26% |
| 25 Mar 2022 | 346.90 | 350.95 | 356.30 | 336.60 | 8425 | 1.31% |
| 24 Mar 2022 | 342.40 | 354.80 | 358.35 | 339.75 | 4388 | -2.70% |
| 23 Mar 2022 | 351.90 | 352.45 | 361.50 | 351.10 | 3733 | 0.50% |
| 22 Mar 2022 | 350.15 | 355.95 | 362.90 | 345.00 | 16739 | -1.63% |
| 21 Mar 2022 | 355.95 | 361.00 | 364.95 | 352.55 | 3534 | -1.36% |
| 17 Mar 2022 | 360.85 | 355.00 | 366.05 | 355.00 | 2853 | 2.24% |
| 16 Mar 2022 | 352.95 | 342.00 | 359.10 | 342.00 | 9613 | 4.36% |
| 15 Mar 2022 | 338.20 | 351.35 | 359.15 | 333.05 | 7290 | -3.27% |
| 14 Mar 2022 | 349.65 | 352.15 | 352.15 | 347.00 | 4473 | -2.05% |
| 11 Mar 2022 | 356.95 | 355.70 | 359.80 | 348.15 | 4850 | 0.20% |
| 10 Mar 2022 | 356.25 | 360.45 | 375.00 | 355.00 | 5209 | -1.12% |
| 09 Mar 2022 | 360.30 | 366.85 | 367.00 | 356.15 | 2799 | 1.28% |
| 08 Mar 2022 | 355.75 | 341.00 | 362.45 | 341.00 | 4630 | 1.79% |
| 07 Mar 2022 | 349.50 | 343.15 | 365.00 | 336.00 | 2373 | -0.58% |
| 04 Mar 2022 | 351.55 | 358.50 | 364.20 | 344.20 | 2922 | -1.65% |
| 03 Mar 2022 | 357.45 | 362.65 | 368.90 | 354.30 | 9321 | -1.43% |
| 02 Mar 2022 | 362.65 | 359.85 | 369.60 | 355.10 | 2236 | 0.72% |
| 28 Feb 2022 | 360.05 | 362.85 | 374.10 | 353.25 | 4212 | -0.81% |
| 25 Feb 2022 | 363.00 | 349.85 | 412.20 | 347.20 | 9152 | 4.81% |
| 24 Feb 2022 | 346.35 | 369.60 | 369.60 | 342.00 | 2399 | -6.18% |
| 23 Feb 2022 | 369.15 | 372.00 | 385.05 | 365.55 | 4725 | 0.08% |
| 22 Feb 2022 | 368.85 | 400.00 | 400.00 | 363.00 | 2697 | -1.26% |
| 21 Feb 2022 | 373.55 | 380.00 | 385.15 | 371.00 | 3541 | -3.72% |
| 18 Feb 2022 | 388.00 | 395.00 | 397.90 | 383.55 | 3478 | -1.17% |
| 17 Feb 2022 | 392.60 | 390.80 | 398.80 | 388.25 | 4769 | 0.98% |
| 16 Feb 2022 | 388.80 | 409.90 | 409.90 | 382.70 | 4270 | -1.31% |
| 15 Feb 2022 | 393.95 | 390.65 | 399.25 | 383.00 | 5589 | 1.01% |
| 14 Feb 2022 | 390.00 | 395.00 | 401.85 | 385.00 | 2026 | -2.63% |
| 11 Feb 2022 | 400.55 | 402.20 | 409.45 | 394.05 | 2502 | -1.83% |
| 10 Feb 2022 | 408.00 | 404.80 | 419.00 | 400.40 | 6820 | 1.96% |
| 09 Feb 2022 | 400.15 | 420.50 | 420.50 | 394.05 | 5119 | -0.20% |
| 08 Feb 2022 | 400.95 | 410.55 | 416.20 | 393.00 | 3562 | -0.94% |
| 07 Feb 2022 | 404.75 | 413.00 | 413.00 | 404.00 | 5366 | -3.45% |
| 04 Feb 2022 | 419.20 | 421.65 | 423.90 | 411.00 | 4682 | -0.53% |
| 03 Feb 2022 | 421.45 | 418.00 | 425.00 | 412.00 | 5822 | 0.84% |
| 02 Feb 2022 | 417.95 | 419.95 | 422.60 | 413.45 | 2052 | 1.38% |
| 01 Feb 2022 | 412.25 | 415.90 | 426.90 | 408.00 | 6635 | -0.27% |
| 31 Jan 2022 | 413.35 | 424.65 | 433.95 | 403.80 | 14608 | -2.51% |
| 28 Jan 2022 | 424.00 | 425.00 | 435.00 | 413.20 | 5657 | 0.49% |
| 27 Jan 2022 | 421.95 | 430.00 | 433.00 | 411.45 | 3331 | -2.55% |
| 25 Jan 2022 | 433.00 | 411.00 | 436.95 | 397.00 | 9325 | 5.43% |
| 24 Jan 2022 | 410.70 | 418.25 | 420.00 | 406.85 | 4708 | -1.81% |
| 21 Jan 2022 | 418.25 | 439.95 | 442.55 | 415.00 | 10471 | -4.93% |
| 20 Jan 2022 | 439.95 | 456.00 | 479.65 | 431.00 | 19726 | -2.91% |
| 19 Jan 2022 | 453.15 | 418.65 | 462.00 | 401.65 | 32897 | 8.29% |
| 18 Jan 2022 | 418.45 | 449.70 | 449.70 | 416.15 | 24872 | -5.32% |
| 17 Jan 2022 | 441.95 | 460.00 | 460.00 | 432.90 | 7770 | -4.03% |
| 14 Jan 2022 | 460.50 | 458.00 | 475.00 | 444.80 | 38377 | 1.50% |
| 13 Jan 2022 | 453.70 | 484.95 | 489.90 | 442.35 | 150412 | -1.29% |
| 12 Jan 2022 | 459.65 | 386.00 | 459.65 | 385.65 | 77964 | 20.00% |
| 11 Jan 2022 | 383.05 | 375.00 | 386.00 | 371.30 | 4968 | 2.42% |
| 10 Jan 2022 | 374.00 | 372.00 | 377.15 | 366.80 | 3131 | 2.28% |
| 07 Jan 2022 | 365.65 | 364.10 | 368.75 | 364.00 | 945 | 0.43% |
| 06 Jan 2022 | 364.10 | 363.80 | 366.95 | 357.15 | 3880 | 0.41% |
| 05 Jan 2022 | 362.60 | 373.65 | 373.65 | 358.95 | 3343 | -2.74% |
| 04 Jan 2022 | 372.80 | 372.00 | 376.70 | 365.80 | 1627 | 0.50% |
| 03 Jan 2022 | 370.95 | 376.00 | 381.45 | 370.00 | 1786 | -0.31% |
| 31 Dec 2021 | 372.10 | 372.85 | 374.75 | 367.30 | 965 | 1.17% |
| 30 Dec 2021 | 367.80 | 365.95 | 374.80 | 365.95 | 963 | 0.66% |
| 29 Dec 2021 | 365.40 | 368.65 | 370.00 | 363.25 | 881 | -0.58% |
| 28 Dec 2021 | 367.55 | 367.35 | 370.85 | 361.00 | 507 | -0.41% |
| 27 Dec 2021 | 369.05 | 352.00 | 373.95 | 352.00 | 1510 | 1.08% |
| 24 Dec 2021 | 365.10 | 371.85 | 373.60 | 362.25 | 259 | -0.15% |
| 23 Dec 2021 | 365.65 | 372.80 | 372.80 | 365.00 | 1346 | -0.33% |
| 22 Dec 2021 | 366.85 | 361.75 | 373.95 | 353.15 | 819 | 2.59% |
| 21 Dec 2021 | 357.60 | 350.05 | 363.95 | 350.05 | 1855 | 0.51% |
| 20 Dec 2021 | 355.80 | 364.00 | 364.80 | 354.00 | 2489 | -2.33% |
| 17 Dec 2021 | 364.30 | 368.25 | 369.05 | 363.05 | 884 | -1.07% |
| 16 Dec 2021 | 368.25 | 370.65 | 373.95 | 366.80 | 1110 | -0.50% |
| 15 Dec 2021 | 370.10 | 372.65 | 377.95 | 366.50 | 2146 | -0.63% |
| 14 Dec 2021 | 372.45 | 370.00 | 375.65 | 369.00 | 1003 | 0.13% |
| 13 Dec 2021 | 371.95 | 370.00 | 382.10 | 368.00 | 2947 | 0.59% |
| 10 Dec 2021 | 369.75 | 381.00 | 381.85 | 368.00 | 4270 | -1.82% |
| 09 Dec 2021 | 376.60 | 365.50 | 395.00 | 358.80 | 11039 | 4.19% |
| 08 Dec 2021 | 361.45 | 358.00 | 366.95 | 354.05 | 2877 | 2.26% |
| 07 Dec 2021 | 353.45 | 352.00 | 359.45 | 350.30 | 1436 | 0.55% |
| 06 Dec 2021 | 351.50 | 363.00 | 363.00 | 350.00 | 618 | -1.00% |
| 03 Dec 2021 | 355.05 | 354.95 | 362.95 | 353.25 | 2002 | 0.03% |
| 02 Dec 2021 | 354.95 | 359.85 | 361.85 | 354.35 | 1268 | -0.32% |
| 01 Dec 2021 | 356.10 | 356.00 | 361.90 | 356.00 | 1250 | 0.38% |
| 30 Nov 2021 | 354.75 | 347.25 | 362.85 | 347.25 | 1062 | 0.52% |
| 29 Nov 2021 | 352.90 | 367.85 | 367.85 | 347.30 | 1899 | -2.41% |
| 26 Nov 2021 | 361.60 | 377.50 | 377.65 | 357.00 | 4474 | -3.33% |
| 25 Nov 2021 | 374.05 | 384.00 | 384.00 | 370.25 | 3020 | 0.69% |
| 24 Nov 2021 | 371.50 | 368.95 | 386.70 | 368.00 | 4160 | 1.74% |
| 23 Nov 2021 | 365.15 | 364.70 | 369.00 | 361.00 | 2803 | 0.43% |
| 22 Nov 2021 | 363.60 | 381.30 | 387.80 | 360.80 | 7183 | -5.45% |
| 18 Nov 2021 | 384.55 | 384.65 | 389.85 | 380.00 | 3049 | 0.31% |
| 17 Nov 2021 | 383.35 | 394.85 | 395.00 | 382.40 | 6239 | -1.58% |
| 16 Nov 2021 | 389.50 | 392.05 | 396.05 | 388.00 | 1454 | 0.13% |
| 15 Nov 2021 | 389.00 | 402.40 | 406.70 | 386.00 | 4269 | -3.33% |
| 12 Nov 2021 | 402.40 | 405.00 | 411.20 | 401.50 | 2106 | 0.45% |
| 11 Nov 2021 | 400.60 | 410.65 | 413.95 | 400.00 | 3284 | -2.38% |
| 10 Nov 2021 | 410.35 | 420.00 | 420.00 | 409.00 | 1261 | -0.85% |
| 09 Nov 2021 | 413.85 | 404.80 | 419.90 | 399.50 | 4914 | 3.64% |
| 08 Nov 2021 | 399.30 | 396.85 | 403.15 | 390.65 | 1688 | 0.62% |
| 04 Nov 2021 | 396.85 | 403.80 | 403.80 | 395.00 | 317 | 1.37% |
| 03 Nov 2021 | 391.50 | 395.80 | 400.00 | 388.00 | 3111 | -0.84% |
| 02 Nov 2021 | 394.80 | 397.20 | 398.50 | 392.15 | 521 | 0.68% |
| 01 Nov 2021 | 392.15 | 405.00 | 405.00 | 388.20 | 1199 | -1.40% |
| 29 Oct 2021 | 397.70 | 387.15 | 407.60 | 386.00 | 3511 | 2.96% |
| 28 Oct 2021 | 386.25 | 398.60 | 398.70 | 386.00 | 2755 | -1.71% |
| 27 Oct 2021 | 392.95 | 397.10 | 401.60 | 392.00 | 1183 | -0.82% |
| 26 Oct 2021 | 396.20 | 424.00 | 424.00 | 393.10 | 1200 | 0.62% |
| 25 Oct 2021 | 393.75 | 427.75 | 427.75 | 388.65 | 3035 | -0.81% |
| 22 Oct 2021 | 396.95 | 407.65 | 407.65 | 394.60 | 1709 | -1.15% |
| 21 Oct 2021 | 401.55 | 405.00 | 405.00 | 395.55 | 1930 | 1.03% |
| 20 Oct 2021 | 397.45 | 411.65 | 411.65 | 392.20 | 2948 | -3.31% |
| 19 Oct 2021 | 411.05 | 416.95 | 417.00 | 407.25 | 3768 | -0.96% |
| 18 Oct 2021 | 415.05 | 428.00 | 428.00 | 411.85 | 10011 | -0.52% |
| 14 Oct 2021 | 417.20 | 426.15 | 430.05 | 415.00 | 2896 | -2.10% |
| 13 Oct 2021 | 426.15 | 403.00 | 444.00 | 402.65 | 57311 | 5.93% |
| 12 Oct 2021 | 402.30 | 405.70 | 405.70 | 400.00 | 3102 | 0.66% |
| 11 Oct 2021 | 399.65 | 404.85 | 405.00 | 398.65 | 2618 | -1.05% |
| 08 Oct 2021 | 403.90 | 403.65 | 407.50 | 402.00 | 1776 | 0.24% |
| 07 Oct 2021 | 402.95 | 404.65 | 410.00 | 401.10 | 2963 | -0.33% |
| 06 Oct 2021 | 404.30 | 407.65 | 407.85 | 396.55 | 2492 | 0.53% |
| 05 Oct 2021 | 402.15 | 408.65 | 408.65 | 401.20 | 1769 | -0.19% |
| 04 Oct 2021 | 402.90 | 412.40 | 412.40 | 402.50 | 903 | 0.79% |
| 01 Oct 2021 | 399.75 | 399.65 | 415.00 | 392.55 | 5426 | 0.28% |
| 30 Sep 2021 | 398.65 | 398.85 | 401.50 | 396.35 | 1344 | 0.35% |
| 29 Sep 2021 | 397.25 | 395.00 | 401.05 | 394.45 | 1024 | 0.40% |
| 28 Sep 2021 | 395.65 | 398.05 | 404.80 | 391.60 | 1391 | -0.60% |
| 27 Sep 2021 | 398.05 | 407.40 | 407.40 | 394.50 | 2889 | 0.03% |
| 24 Sep 2021 | 397.95 | 400.75 | 408.65 | 395.00 | 1930 | -0.54% |
| 23 Sep 2021 | 400.10 | 405.60 | 407.50 | 399.00 | 2716 | -0.55% |
| 22 Sep 2021 | 402.30 | 390.65 | 409.40 | 390.65 | 5741 | 3.21% |
| 21 Sep 2021 | 389.80 | 398.00 | 400.00 | 386.30 | 5798 | -1.55% |
| 20 Sep 2021 | 395.95 | 401.75 | 421.90 | 392.30 | 12881 | -2.86% |
| 17 Sep 2021 | 407.60 | 416.80 | 425.00 | 402.20 | 4261 | -1.63% |
| 16 Sep 2021 | 414.35 | 427.00 | 428.80 | 410.05 | 4139 | -1.00% |
| 15 Sep 2021 | 418.55 | 402.75 | 428.00 | 400.00 | 15194 | 4.22% |
| 14 Sep 2021 | 401.60 | 409.85 | 411.45 | 400.10 | 5826 | -0.40% |
| 13 Sep 2021 | 403.20 | 407.00 | 413.50 | 397.20 | 4114 | -1.26% |
| 09 Sep 2021 | 408.35 | 411.80 | 414.90 | 407.50 | 2435 | -0.60% |
| 08 Sep 2021 | 410.80 | 418.00 | 424.00 | 409.80 | 3484 | -1.82% |
| 07 Sep 2021 | 418.40 | 406.25 | 434.00 | 403.20 | 9405 | 3.22% |
| 06 Sep 2021 | 405.35 | 402.30 | 418.05 | 402.30 | 5668 | 0.20% |
| 03 Sep 2021 | 404.55 | 414.00 | 414.35 | 403.25 | 1747 | -0.80% |
| 02 Sep 2021 | 407.80 | 417.00 | 417.00 | 404.75 | 3834 | -0.18% |
| 01 Sep 2021 | 408.55 | 401.35 | 418.00 | 400.10 | 3326 | 0.37% |
| 31 Aug 2021 | 407.05 | 413.15 | 417.95 | 404.10 | 2106 | -1.44% |
| 30 Aug 2021 | 413.00 | 419.40 | 420.00 | 412.00 | 1578 | 0.17% |
| 27 Aug 2021 | 412.30 | 428.30 | 428.30 | 410.10 | 1674 | -2.05% |
| 26 Aug 2021 | 420.95 | 414.50 | 430.00 | 410.00 | 7071 | 2.32% |
| 25 Aug 2021 | 411.40 | 397.65 | 439.50 | 397.65 | 25223 | 3.97% |
| 24 Aug 2021 | 395.70 | 383.00 | 397.95 | 383.00 | 2208 | 3.07% |
| 23 Aug 2021 | 383.90 | 390.00 | 400.40 | 379.20 | 2355 | -3.41% |
| 20 Aug 2021 | 397.45 | 401.15 | 405.05 | 394.55 | 4102 | -1.32% |
| 18 Aug 2021 | 402.75 | 413.75 | 413.95 | 401.10 | 2807 | -1.62% |
| 17 Aug 2021 | 409.40 | 427.70 | 427.70 | 408.55 | 1639 | -1.15% |
| 16 Aug 2021 | 414.15 | 445.00 | 445.00 | 406.20 | 4360 | -1.84% |
| 13 Aug 2021 | 421.90 | 415.65 | 427.90 | 402.30 | 12081 | 1.81% |
| 12 Aug 2021 | 414.40 | 395.00 | 436.00 | 395.00 | 25233 | 5.24% |
| 11 Aug 2021 | 393.75 | 417.80 | 418.00 | 387.65 | 10120 | -4.93% |
| 10 Aug 2021 | 414.15 | 421.05 | 442.90 | 405.30 | 7091 | -5.07% |
| 09 Aug 2021 | 436.25 | 447.00 | 447.00 | 434.60 | 1555 | -0.72% |
| 06 Aug 2021 | 439.40 | 449.30 | 449.30 | 436.90 | 3922 | -1.14% |
| 05 Aug 2021 | 444.45 | 462.65 | 463.00 | 440.10 | 8784 | -1.91% |
| 04 Aug 2021 | 453.10 | 453.50 | 465.00 | 441.65 | 17314 | 0.09% |
| 03 Aug 2021 | 452.70 | 457.90 | 459.50 | 451.30 | 4537 | -1.14% |
| 02 Aug 2021 | 457.90 | 470.00 | 470.00 | 450.05 | 8768 | -1.03% |
| 30 Jul 2021 | 462.65 | 434.00 | 481.40 | 434.00 | 87060 | 5.41% |
| 29 Jul 2021 | 438.90 | 445.00 | 445.00 | 437.20 | 3378 | 0.47% |
| 28 Jul 2021 | 436.85 | 446.30 | 447.15 | 435.00 | 6044 | -1.91% |
| 27 Jul 2021 | 445.35 | 449.95 | 449.95 | 435.65 | 10683 | 0.50% |
| 26 Jul 2021 | 443.15 | 446.80 | 460.00 | 434.25 | 9578 | -1.83% |
| 23 Jul 2021 | 451.40 | 442.10 | 461.65 | 442.10 | 16742 | 1.70% |
| 22 Jul 2021 | 443.85 | 446.30 | 454.80 | 440.20 | 12674 | 0.23% |
| 20 Jul 2021 | 442.85 | 446.35 | 446.35 | 434.00 | 10180 | 1.20% |
| 19 Jul 2021 | 437.60 | 433.50 | 454.90 | 433.50 | 8210 | -0.49% |
| 16 Jul 2021 | 439.75 | 448.05 | 452.45 | 438.00 | 10941 | -0.88% |
| 15 Jul 2021 | 443.65 | 458.20 | 458.25 | 440.85 | 12577 | -0.22% |
| 14 Jul 2021 | 444.65 | 456.60 | 458.90 | 442.00 | 12693 | -1.65% |
| 13 Jul 2021 | 452.10 | 440.00 | 479.65 | 431.30 | 76300 | 3.90% |
| 12 Jul 2021 | 435.15 | 435.55 | 440.00 | 432.20 | 6722 | -0.58% |
| 09 Jul 2021 | 437.70 | 423.90 | 439.05 | 421.15 | 18973 | 3.27% |
| 08 Jul 2021 | 423.85 | 425.05 | 435.00 | 420.35 | 6844 | -1.51% |
| 07 Jul 2021 | 430.35 | 429.95 | 439.95 | 428.00 | 8125 | 0.09% |
| 06 Jul 2021 | 429.95 | 446.95 | 448.00 | 427.55 | 9186 | -1.84% |
| 05 Jul 2021 | 438.00 | 428.55 | 460.35 | 428.00 | 44256 | 2.32% |
| 02 Jul 2021 | 428.05 | 430.00 | 435.00 | 424.35 | 6616 | 0.35% |
| 01 Jul 2021 | 426.55 | 436.00 | 443.30 | 425.00 | 4839 | -1.26% |
| 30 Jun 2021 | 432.00 | 430.55 | 441.50 | 421.00 | 16499 | 1.15% |
| 29 Jun 2021 | 427.10 | 439.70 | 443.60 | 425.00 | 9550 | -0.92% |
| 28 Jun 2021 | 431.05 | 425.05 | 432.00 | 422.00 | 6044 | 1.26% |
| 25 Jun 2021 | 425.70 | 439.15 | 441.25 | 425.00 | 8897 | -0.60% |
| 24 Jun 2021 | 428.25 | 443.20 | 449.00 | 423.00 | 19976 | -3.01% |
| 23 Jun 2021 | 441.55 | 425.25 | 448.90 | 424.85 | 18041 | 3.48% |
| 22 Jun 2021 | 426.70 | 425.00 | 435.00 | 421.75 | 9964 | 1.81% |
| 21 Jun 2021 | 419.10 | 423.90 | 427.00 | 412.95 | 10147 | 0.38% |
| 18 Jun 2021 | 417.50 | 426.75 | 428.00 | 399.50 | 12747 | -0.36% |
| 17 Jun 2021 | 419.00 | 430.65 | 434.00 | 417.15 | 7114 | -1.59% |
| 16 Jun 2021 | 425.75 | 430.00 | 441.90 | 422.85 | 12693 | -2.17% |
| 15 Jun 2021 | 435.20 | 418.30 | 444.00 | 418.30 | 17075 | 3.03% |
| 14 Jun 2021 | 422.40 | 428.00 | 443.00 | 417.35 | 20075 | -1.35% |
| 11 Jun 2021 | 428.20 | 436.15 | 452.00 | 418.25 | 26481 | -2.68% |
| 10 Jun 2021 | 440.00 | 419.40 | 449.00 | 403.15 | 108146 | 5.33% |
| 09 Jun 2021 | 417.75 | 419.00 | 430.00 | 410.00 | 96820 | 2.83% |
| 08 Jun 2021 | 406.25 | 367.85 | 430.80 | 359.55 | 196652 | 12.60% |
| 07 Jun 2021 | 360.80 | 359.00 | 372.00 | 348.20 | 20615 | 2.30% |
| 04 Jun 2021 | 352.70 | 357.55 | 362.65 | 350.20 | 6152 | 0.06% |
| 03 Jun 2021 | 352.50 | 355.35 | 358.00 | 350.10 | 5385 | -0.16% |
| 02 Jun 2021 | 353.05 | 360.00 | 360.00 | 344.45 | 3824 | 0.50% |
| 01 Jun 2021 | 351.30 | 363.90 | 363.90 | 346.00 | 5820 | -0.01% |
| 31 May 2021 | 351.35 | 364.00 | 364.00 | 350.00 | 3426 | -0.35% |
| 28 May 2021 | 352.60 | 364.65 | 364.65 | 347.15 | 3056 | 0.99% |
| 27 May 2021 | 349.15 | 361.00 | 361.00 | 347.10 | 4167 | -0.01% |
| 26 May 2021 | 349.20 | 357.00 | 368.95 | 342.60 | 8435 | -2.13% |
| 25 May 2021 | 356.80 | 371.45 | 377.50 | 355.30 | 7730 | -2.49% |
| 24 May 2021 | 365.90 | 350.20 | 383.85 | 348.80 | 71556 | -0.88% |
| 21 May 2021 | 369.15 | 364.35 | 374.40 | 354.85 | 21257 | 2.56% |
| 20 May 2021 | 359.95 | 354.95 | 365.00 | 350.75 | 3206 | 1.57% |
| 19 May 2021 | 354.40 | 345.25 | 359.00 | 345.25 | 2243 | 0.85% |
| 18 May 2021 | 351.40 | 364.35 | 364.40 | 346.00 | 8578 | 0.04% |
| 17 May 2021 | 351.25 | 340.15 | 364.00 | 334.90 | 8869 | 2.78% |
| 14 May 2021 | 341.75 | 338.00 | 343.15 | 333.50 | 1686 | 2.06% |
| 12 May 2021 | 334.85 | 332.85 | 340.00 | 327.65 | 2008 | 2.49% |
| 11 May 2021 | 326.70 | 325.05 | 335.25 | 321.95 | 7061 | -0.83% |
| 10 May 2021 | 329.45 | 325.20 | 334.95 | 323.30 | 2927 | -0.60% |
| 07 May 2021 | 331.45 | 329.95 | 338.00 | 329.05 | 3588 | 0.24% |
| 06 May 2021 | 330.65 | 339.20 | 339.20 | 326.00 | 1358 | -0.35% |
| 05 May 2021 | 331.80 | 328.10 | 339.40 | 327.85 | 2840 | 1.14% |
| 04 May 2021 | 328.05 | 332.00 | 332.00 | 325.65 | 569 | 0.26% |
| 03 May 2021 | 327.20 | 334.80 | 339.15 | 318.45 | 5138 | -1.37% |
| 30 Apr 2021 | 331.75 | 325.05 | 337.85 | 325.05 | 1184 | -1.50% |
| 29 Apr 2021 | 336.80 | 338.70 | 340.00 | 330.40 | 2866 | -0.37% |
| 28 Apr 2021 | 338.05 | 335.00 | 345.00 | 335.00 | 3852 | 1.52% |
| 27 Apr 2021 | 333.00 | 338.60 | 338.60 | 331.45 | 755 | 1.54% |
| 26 Apr 2021 | 327.95 | 325.15 | 336.90 | 321.90 | 6833 | 2.85% |
| 23 Apr 2021 | 318.85 | 325.80 | 325.85 | 315.05 | 1150 | -0.96% |
| 22 Apr 2021 | 321.95 | 319.70 | 329.95 | 317.95 | 2779 | 1.35% |
| 20 Apr 2021 | 317.65 | 333.95 | 334.00 | 315.10 | 5593 | -2.10% |
| 19 Apr 2021 | 324.45 | 345.05 | 345.05 | 308.65 | 5030 | -3.52% |
| 16 Apr 2021 | 336.30 | 337.00 | 343.75 | 335.55 | 807 | -0.91% |
| 15 Apr 2021 | 339.40 | 354.00 | 354.00 | 335.25 | 889 | -1.16% |
| 13 Apr 2021 | 343.40 | 344.85 | 346.45 | 336.50 | 1436 | 2.46% |
| 12 Apr 2021 | 335.15 | 353.55 | 356.35 | 330.05 | 2739 | -6.11% |
| 09 Apr 2021 | 356.95 | 357.20 | 359.95 | 348.00 | 5437 | 1.84% |
| 08 Apr 2021 | 350.50 | 348.65 | 355.10 | 348.65 | 3455 | -1.07% |
| 07 Apr 2021 | 354.30 | 351.60 | 354.95 | 345.00 | 8931 | 2.13% |
| 06 Apr 2021 | 346.90 | 353.00 | 353.00 | 340.05 | 4465 | -0.03% |
| 05 Apr 2021 | 347.00 | 336.60 | 356.00 | 336.60 | 2215 | -0.43% |
| 01 Apr 2021 | 348.50 | 359.00 | 359.00 | 345.25 | 2065 | -0.74% |
| 31 Mar 2021 | 351.10 | 348.10 | 354.90 | 348.10 | 4508 | 2.27% |
| 30 Mar 2021 | 343.30 | 339.60 | 349.95 | 339.55 | 2951 | 3.12% |
| 26 Mar 2021 | 332.90 | 343.55 | 347.50 | 331.00 | 2644 | -2.33% |
| 25 Mar 2021 | 340.85 | 336.90 | 349.75 | 325.05 | 4487 | 1.17% |
| 24 Mar 2021 | 336.90 | 336.20 | 342.40 | 332.50 | 2349 | -0.77% |
| 23 Mar 2021 | 339.50 | 344.85 | 344.85 | 337.60 | 1144 | 0.00% |
| 22 Mar 2021 | 339.50 | 341.25 | 349.95 | 333.05 | 9384 | -0.96% |
| 19 Mar 2021 | 342.80 | 329.90 | 345.00 | 325.05 | 3377 | 3.82% |
| 18 Mar 2021 | 330.20 | 343.60 | 350.10 | 327.00 | 2509 | -3.90% |
| 17 Mar 2021 | 343.60 | 359.40 | 359.40 | 340.50 | 2040 | -3.36% |
| 16 Mar 2021 | 355.55 | 350.55 | 359.80 | 345.05 | 7076 | 2.01% |
| 15 Mar 2021 | 348.55 | 363.00 | 363.00 | 345.65 | 1299 | -0.54% |
| 12 Mar 2021 | 350.45 | 359.95 | 359.95 | 347.10 | 1399 | -0.33% |
| 10 Mar 2021 | 351.60 | 352.10 | 359.95 | 350.00 | 1639 | -0.90% |
| 09 Mar 2021 | 354.80 | 355.15 | 368.00 | 351.60 | 3368 | 1.41% |
| 08 Mar 2021 | 349.85 | 350.00 | 356.95 | 347.95 | 1738 | -1.63% |
| 05 Mar 2021 | 355.65 | 362.05 | 365.50 | 352.25 | 2444 | -2.07% |
| 04 Mar 2021 | 363.15 | 351.90 | 374.00 | 345.95 | 5399 | 2.92% |
| 03 Mar 2021 | 352.85 | 360.05 | 360.05 | 345.65 | 5013 | -0.93% |
| 02 Mar 2021 | 356.15 | 354.35 | 364.75 | 351.65 | 2112 | 1.47% |
| 01 Mar 2021 | 351.00 | 352.05 | 364.95 | 348.25 | 2218 | -1.43% |
| 26 Feb 2021 | 356.10 | 364.65 | 365.00 | 350.20 | 2877 | -2.69% |
| 25 Feb 2021 | 365.95 | 368.80 | 372.90 | 358.50 | 5669 | 2.12% |
| 24 Feb 2021 | 358.35 | 352.95 | 370.00 | 352.00 | 965 | 1.78% |
| 23 Feb 2021 | 352.10 | 355.95 | 359.90 | 347.45 | 1768 | -0.47% |
| 22 Feb 2021 | 353.75 | 363.10 | 364.90 | 346.40 | 6142 | -2.47% |
| 19 Feb 2021 | 362.70 | 364.55 | 365.90 | 360.35 | 2052 | -0.01% |
| 18 Feb 2021 | 362.75 | 362.85 | 374.00 | 361.25 | 5136 | -0.48% |
| 17 Feb 2021 | 364.50 | 366.95 | 369.00 | 356.50 | 4942 | -0.26% |
| 16 Feb 2021 | 365.45 | 368.60 | 368.75 | 357.85 | 5132 | 0.66% |
| 15 Feb 2021 | 363.05 | 369.90 | 369.90 | 355.10 | 5655 | 2.34% |
| 12 Feb 2021 | 354.75 | 360.00 | 367.05 | 352.00 | 4552 | -2.47% |
| 11 Feb 2021 | 363.75 | 364.95 | 370.00 | 360.85 | 5701 | -0.70% |
| 10 Feb 2021 | 366.30 | 360.80 | 377.35 | 360.80 | 8843 | 0.45% |
| 09 Feb 2021 | 364.65 | 382.85 | 382.85 | 361.60 | 17600 | -4.75% |
| 08 Feb 2021 | 382.85 | 359.95 | 399.00 | 359.90 | 96126 | 7.68% |
| 05 Feb 2021 | 355.55 | 348.05 | 360.00 | 348.00 | 2446 | 0.64% |
| 04 Feb 2021 | 353.30 | 344.50 | 360.00 | 344.50 | 6605 | 1.73% |
| 03 Feb 2021 | 347.30 | 358.50 | 358.55 | 343.20 | 4646 | -1.45% |
| 02 Feb 2021 | 352.40 | 353.85 | 363.00 | 345.50 | 3837 | 1.02% |
| 01 Feb 2021 | 348.85 | 344.95 | 354.35 | 338.45 | 3504 | 1.13% |
| 29 Jan 2021 | 344.95 | 337.00 | 354.00 | 330.25 | 5417 | 2.83% |
| 28 Jan 2021 | 335.45 | 320.60 | 341.65 | 319.40 | 2334 | 4.23% |
| 27 Jan 2021 | 321.85 | 334.00 | 335.95 | 317.80 | 8356 | -3.74% |
| 25 Jan 2021 | 334.35 | 352.10 | 359.60 | 324.00 | 7268 | -4.99% |
| 22 Jan 2021 | 351.90 | 344.25 | 368.70 | 344.25 | 8822 | 0.77% |
| 21 Jan 2021 | 349.20 | 363.75 | 374.85 | 345.35 | 11126 | -3.05% |
| 20 Jan 2021 | 360.20 | 364.00 | 364.50 | 343.00 | 12098 | -0.87% |
| 19 Jan 2021 | 363.35 | 362.25 | 367.50 | 353.95 | 46694 | 2.66% |
| 18 Jan 2021 | 353.95 | 332.00 | 381.35 | 322.30 | 157472 | 11.38% |
| 15 Jan 2021 | 317.80 | 326.50 | 326.50 | 313.40 | 1994 | 0.39% |
| 14 Jan 2021 | 316.55 | 324.70 | 332.55 | 315.00 | 4563 | -1.16% |
| 13 Jan 2021 | 320.25 | 337.95 | 337.95 | 319.35 | 4538 | -2.76% |
| 12 Jan 2021 | 329.35 | 310.00 | 330.90 | 306.75 | 15829 | 7.49% |
| 11 Jan 2021 | 306.40 | 325.00 | 326.70 | 303.05 | 10882 | -4.67% |
| 08 Jan 2021 | 321.40 | 320.05 | 326.35 | 318.05 | 2866 | 0.48% |
| 07 Jan 2021 | 319.85 | 321.75 | 323.95 | 318.50 | 1534 | 0.42% |
| 06 Jan 2021 | 318.50 | 322.00 | 325.00 | 311.50 | 6584 | -0.89% |
| 05 Jan 2021 | 321.35 | 322.80 | 323.00 | 311.55 | 2335 | 1.39% |
| 04 Jan 2021 | 316.95 | 322.95 | 324.00 | 308.30 | 7980 | 2.59% |
| 01 Jan 2021 | 308.95 | 314.00 | 322.85 | 302.85 | 7186 | 0.26% |
| 31 Dec 2020 | 308.15 | 302.75 | 311.90 | 302.75 | 1055 | 0.67% |
| 30 Dec 2020 | 306.10 | 305.25 | 314.00 | 305.00 | 3182 | -1.51% |
| 29 Dec 2020 | 310.80 | 315.00 | 323.45 | 306.50 | 2996 | -1.57% |
| 28 Dec 2020 | 315.75 | 305.00 | 323.90 | 305.00 | 3470 | 2.09% |
| 24 Dec 2020 | 309.30 | 320.00 | 320.50 | 307.05 | 1971 | -1.15% |
| 23 Dec 2020 | 312.90 | 309.05 | 318.00 | 292.50 | 3747 | 1.66% |
| 22 Dec 2020 | 307.80 | 288.00 | 315.00 | 282.00 | 9241 | 6.17% |
| 21 Dec 2020 | 289.90 | 308.95 | 316.35 | 276.10 | 3511 | -6.15% |
| 18 Dec 2020 | 308.90 | 322.15 | 322.15 | 307.25 | 4229 | -2.60% |
| 17 Dec 2020 | 317.15 | 302.85 | 328.60 | 302.75 | 16957 | 3.88% |
| 16 Dec 2020 | 305.30 | 312.95 | 312.95 | 301.55 | 5481 | -0.20% |
| 15 Dec 2020 | 305.90 | 305.50 | 308.65 | 300.55 | 2937 | 0.13% |
| 14 Dec 2020 | 305.50 | 304.75 | 308.95 | 298.60 | 4249 | 0.25% |
| 11 Dec 2020 | 304.75 | 296.85 | 309.00 | 290.05 | 12592 | 5.45% |
| 10 Dec 2020 | 289.00 | 293.15 | 295.85 | 283.50 | 2090 | -1.78% |
| 09 Dec 2020 | 294.25 | 292.60 | 299.95 | 292.60 | 4366 | -0.05% |
| 08 Dec 2020 | 294.40 | 295.00 | 297.45 | 290.15 | 2037 | 0.48% |
| 07 Dec 2020 | 293.00 | 299.95 | 300.00 | 291.05 | 3664 | -0.80% |
| 04 Dec 2020 | 295.35 | 305.10 | 305.10 | 279.95 | 14533 | -2.88% |
| 03 Dec 2020 | 304.10 | 299.30 | 306.95 | 299.25 | 4260 | 0.80% |
| 02 Dec 2020 | 301.70 | 305.05 | 305.05 | 296.00 | 2363 | -0.02% |
| 01 Dec 2020 | 301.75 | 311.65 | 316.00 | 291.20 | 8911 | -0.20% |
| 27 Nov 2020 | 302.35 | 307.00 | 314.55 | 300.00 | 5073 | -1.59% |
| 26 Nov 2020 | 307.25 | 316.00 | 316.15 | 301.15 | 4688 | -1.82% |
| 25 Nov 2020 | 312.95 | 326.00 | 330.05 | 310.00 | 9265 | -3.14% |
| 24 Nov 2020 | 323.10 | 291.05 | 349.00 | 287.55 | 74437 | 9.25% |
| 23 Nov 2020 | 295.75 | 315.00 | 315.00 | 285.00 | 5306 | 1.88% |
| 20 Nov 2020 | 290.30 | 289.80 | 294.90 | 275.00 | 12910 | 4.56% |
| 19 Nov 2020 | 277.65 | 268.95 | 297.40 | 263.80 | 11021 | 2.83% |
| 18 Nov 2020 | 270.00 | 261.00 | 273.00 | 261.00 | 2179 | 0.07% |
| 17 Nov 2020 | 269.80 | 260.00 | 273.95 | 255.10 | 7513 | 3.21% |
| 14 Nov 2020 | 261.40 | 269.00 | 269.00 | 255.40 | 793 | 0.23% |
| 13 Nov 2020 | 260.80 | 262.00 | 263.00 | 254.20 | 3916 | 0.15% |
| 12 Nov 2020 | 260.40 | 258.05 | 265.05 | 254.20 | 4222 | 0.99% |
| 11 Nov 2020 | 257.85 | 257.90 | 268.00 | 250.45 | 12958 | -0.23% |
| 10 Nov 2020 | 258.45 | 299.90 | 299.90 | 251.00 | 70671 | -6.38% |
| 09 Nov 2020 | 276.05 | 250.00 | 276.05 | 241.25 | 48939 | 20.00% |
| 06 Nov 2020 | 230.05 | 221.15 | 238.85 | 220.05 | 5376 | 2.15% |
| 05 Nov 2020 | 225.20 | 226.35 | 227.75 | 208.90 | 3752 | 1.21% |
| 04 Nov 2020 | 222.50 | 221.90 | 223.90 | 218.00 | 1177 | 1.74% |
| 03 Nov 2020 | 218.70 | 220.20 | 223.90 | 217.55 | 1369 | -0.61% |
| 02 Nov 2020 | 220.05 | 227.90 | 227.95 | 219.50 | 788 | 0.30% |
| 30 Oct 2020 | 219.40 | 221.55 | 225.45 | 218.50 | 550 | 0.14% |
| 29 Oct 2020 | 219.10 | 223.00 | 227.00 | 217.90 | 2419 | -2.60% |
| 28 Oct 2020 | 224.95 | 224.90 | 228.95 | 223.65 | 1338 | 0.04% |
| 27 Oct 2020 | 224.85 | 225.50 | 229.80 | 222.00 | 2662 | -0.77% |
| 26 Oct 2020 | 226.60 | 228.25 | 232.95 | 226.50 | 1050 | -1.48% |
| 23 Oct 2020 | 230.00 | 229.05 | 233.90 | 227.50 | 2968 | 1.03% |
| 22 Oct 2020 | 227.65 | 230.45 | 239.50 | 226.20 | 7909 | 0.07% |
| 21 Oct 2020 | 227.50 | 234.70 | 234.80 | 225.40 | 3739 | 0.93% |
| 20 Oct 2020 | 225.40 | 234.25 | 253.50 | 221.10 | 30040 | -1.72% |
| 19 Oct 2020 | 229.35 | 239.05 | 239.05 | 225.05 | 2203 | -0.04% |
| 16 Oct 2020 | 229.45 | 237.95 | 238.00 | 228.20 | 505 | 0.02% |
| 15 Oct 2020 | 229.40 | 230.05 | 241.00 | 218.50 | 1619 | -0.61% |
| 14 Oct 2020 | 230.80 | 238.05 | 238.05 | 230.25 | 1338 | -2.80% |
| 13 Oct 2020 | 237.45 | 240.00 | 255.50 | 221.15 | 9818 | 5.91% |
| 12 Oct 2020 | 224.20 | 225.30 | 229.50 | 221.15 | 639 | -0.49% |
| 09 Oct 2020 | 225.30 | 237.45 | 237.60 | 221.65 | 839 | -0.71% |
| 08 Oct 2020 | 226.90 | 234.10 | 250.00 | 223.00 | 7926 | -2.72% |
| 07 Oct 2020 | 233.25 | 232.55 | 236.90 | 229.20 | 389 | 1.81% |
| 06 Oct 2020 | 229.10 | 232.45 | 234.95 | 228.40 | 692 | -0.43% |
| 05 Oct 2020 | 230.10 | 237.00 | 238.75 | 228.20 | 1811 | -1.88% |
| 01 Oct 2020 | 234.50 | 235.95 | 237.80 | 228.25 | 1772 | 2.00% |
| 30 Sep 2020 | 229.90 | 228.40 | 232.95 | 226.25 | 529 | 0.55% |
| 29 Sep 2020 | 228.65 | 235.45 | 237.95 | 225.10 | 846 | -2.33% |
| 28 Sep 2020 | 234.10 | 228.10 | 237.70 | 228.10 | 919 | 2.61% |
| 25 Sep 2020 | 228.15 | 244.80 | 248.15 | 223.50 | 1210 | 3.24% |
| 24 Sep 2020 | 221.00 | 228.00 | 228.00 | 218.15 | 550 | -4.47% |
| 23 Sep 2020 | 231.35 | 233.75 | 238.85 | 225.05 | 469 | 3.93% |
| 22 Sep 2020 | 222.60 | 232.65 | 232.65 | 218.25 | 696 | -3.09% |
| 21 Sep 2020 | 229.70 | 244.05 | 244.05 | 227.00 | 666 | -3.49% |
| 18 Sep 2020 | 238.00 | 244.75 | 244.75 | 235.55 | 755 | -0.67% |
| 17 Sep 2020 | 239.60 | 241.05 | 242.00 | 235.55 | 605 | 0.71% |
| 16 Sep 2020 | 237.90 | 244.05 | 245.85 | 237.00 | 883 | -1.08% |
| 15 Sep 2020 | 240.50 | 244.95 | 244.95 | 237.95 | 940 | 1.03% |
| 14 Sep 2020 | 238.05 | 244.05 | 245.95 | 237.00 | 2366 | 0.19% |
| 11 Sep 2020 | 237.60 | 230.15 | 248.00 | 230.15 | 2082 | 1.63% |
| 10 Sep 2020 | 233.80 | 224.25 | 240.00 | 224.25 | 4429 | -0.30% |
| 09 Sep 2020 | 234.50 | 239.90 | 239.95 | 229.40 | 2358 | -2.09% |
| 08 Sep 2020 | 239.50 | 241.80 | 247.60 | 231.60 | 1747 | -0.95% |
| 07 Sep 2020 | 241.80 | 249.60 | 249.70 | 230.60 | 1664 | 2.00% |
| 04 Sep 2020 | 237.05 | 231.55 | 258.00 | 231.55 | 3422 | -2.17% |
| 03 Sep 2020 | 242.30 | 242.50 | 254.40 | 240.20 | 3934 | -0.82% |
| 02 Sep 2020 | 244.30 | 234.55 | 248.85 | 234.50 | 578 | 2.43% |
| 01 Sep 2020 | 238.50 | 264.95 | 265.00 | 233.00 | 2436 | -2.81% |
| 31 Aug 2020 | 245.40 | 268.70 | 268.75 | 240.00 | 2446 | -6.14% |
| 28 Aug 2020 | 261.45 | 282.85 | 282.90 | 258.00 | 4962 | -4.16% |
| 27 Aug 2020 | 272.80 | 267.05 | 285.00 | 267.05 | 4295 | 0.07% |
| 26 Aug 2020 | 272.60 | 275.00 | 280.00 | 268.50 | 5442 | -0.96% |
| 25 Aug 2020 | 275.25 | 259.90 | 292.00 | 240.05 | 30299 | 6.46% |
| 24 Aug 2020 | 258.55 | 252.25 | 272.10 | 252.00 | 10913 | 2.44% |
| 21 Aug 2020 | 252.40 | 238.00 | 274.00 | 234.60 | 20556 | 8.30% |
| 20 Aug 2020 | 233.05 | 228.20 | 237.90 | 228.20 | 1572 | -1.15% |
| 19 Aug 2020 | 235.75 | 228.00 | 239.05 | 227.55 | 6964 | 4.48% |
| 18 Aug 2020 | 225.65 | 225.00 | 235.80 | 220.00 | 4254 | 1.71% |
| 17 Aug 2020 | 221.85 | 221.05 | 225.95 | 221.05 | 1038 | -0.65% |
| 14 Aug 2020 | 223.30 | 230.25 | 230.25 | 221.55 | 2428 | -2.87% |
| 13 Aug 2020 | 229.90 | 220.90 | 234.00 | 220.90 | 4302 | 2.63% |
| 12 Aug 2020 | 224.00 | 223.95 | 225.80 | 219.45 | 1791 | -0.69% |
| 11 Aug 2020 | 225.55 | 232.50 | 232.50 | 222.00 | 2603 | -1.07% |
| 10 Aug 2020 | 228.00 | 255.00 | 255.00 | 225.00 | 8141 | -0.39% |
| 07 Aug 2020 | 228.90 | 227.35 | 235.00 | 223.95 | 3155 | 2.16% |
| 06 Aug 2020 | 224.05 | 223.45 | 233.85 | 221.00 | 4482 | 0.43% |
| 05 Aug 2020 | 223.10 | 220.55 | 234.40 | 217.95 | 3948 | 1.41% |
| 04 Aug 2020 | 220.00 | 222.00 | 223.85 | 218.35 | 347 | -1.17% |
| 03 Aug 2020 | 222.60 | 218.65 | 224.10 | 216.50 | 787 | 0.27% |
| 31 Jul 2020 | 222.00 | 222.95 | 226.40 | 216.30 | 1316 | -0.36% |
| 30 Jul 2020 | 222.80 | 220.35 | 224.70 | 219.25 | 577 | 1.30% |
| 29 Jul 2020 | 219.95 | 218.90 | 222.90 | 218.10 | 431 | 1.38% |
| 28 Jul 2020 | 216.95 | 218.55 | 224.40 | 215.25 | 1670 | -0.80% |
| 27 Jul 2020 | 218.70 | 220.05 | 220.60 | 217.60 | 486 | -1.20% |
| 24 Jul 2020 | 221.35 | 223.85 | 226.60 | 218.15 | 1400 | -1.09% |
| 23 Jul 2020 | 223.80 | 222.00 | 227.00 | 218.00 | 950 | 0.83% |
| 22 Jul 2020 | 221.95 | 220.25 | 228.65 | 216.55 | 1505 | 0.05% |
| 21 Jul 2020 | 221.85 | 223.40 | 228.95 | 215.10 | 1104 | -0.14% |
| 20 Jul 2020 | 222.15 | 230.00 | 230.00 | 220.00 | 1438 | 1.14% |
| 17 Jul 2020 | 219.65 | 221.15 | 228.65 | 213.00 | 2360 | -0.45% |
| 16 Jul 2020 | 220.65 | 229.85 | 232.85 | 216.00 | 945 | 2.20% |
| 15 Jul 2020 | 215.90 | 226.65 | 233.60 | 210.65 | 3227 | -5.31% |
| 14 Jul 2020 | 228.00 | 230.00 | 230.00 | 224.10 | 1369 | -1.00% |
| 13 Jul 2020 | 230.30 | 233.95 | 234.00 | 227.10 | 1164 | -2.35% |
| 10 Jul 2020 | 235.85 | 235.05 | 244.90 | 225.30 | 2318 | 0.43% |
| 09 Jul 2020 | 234.85 | 234.70 | 241.50 | 232.10 | 1118 | 0.90% |
| 08 Jul 2020 | 232.75 | 231.65 | 246.70 | 228.25 | 2609 | -2.39% |
| 07 Jul 2020 | 238.45 | 228.35 | 249.00 | 224.00 | 4406 | 2.96% |
| 06 Jul 2020 | 231.60 | 228.45 | 238.00 | 211.00 | 9582 | 3.93% |
| 03 Jul 2020 | 222.85 | 223.05 | 229.00 | 216.60 | 2493 | -1.39% |
| 02 Jul 2020 | 226.00 | 218.45 | 232.00 | 215.00 | 4287 | 3.27% |
| 01 Jul 2020 | 218.85 | 223.95 | 223.95 | 215.20 | 1082 | -0.09% |
| 30 Jun 2020 | 219.05 | 224.95 | 227.85 | 208.00 | 4287 | -1.06% |
| 29 Jun 2020 | 221.40 | 222.20 | 227.55 | 202.65 | 3821 | -1.67% |
| 26 Jun 2020 | 225.15 | 229.95 | 232.00 | 222.80 | 2021 | -0.66% |
| 25 Jun 2020 | 226.65 | 229.90 | 232.25 | 217.00 | 1921 | 0.27% |
| 24 Jun 2020 | 226.05 | 247.50 | 250.00 | 225.00 | 6370 | -5.02% |
| 23 Jun 2020 | 238.00 | 217.05 | 247.20 | 217.05 | 15115 | 5.90% |
| 22 Jun 2020 | 224.75 | 227.50 | 228.45 | 210.00 | 5720 | 1.56% |
| 19 Jun 2020 | 221.30 | 213.30 | 228.45 | 213.30 | 2276 | 1.47% |
| 18 Jun 2020 | 218.10 | 215.00 | 222.00 | 213.00 | 1276 | 1.23% |
| 17 Jun 2020 | 215.45 | 211.00 | 222.00 | 207.85 | 4872 | -0.14% |
| 16 Jun 2020 | 215.75 | 229.70 | 229.70 | 210.00 | 3578 | -1.51% |
| 15 Jun 2020 | 219.05 | 225.00 | 229.00 | 216.00 | 1337 | -3.18% |
| 12 Jun 2020 | 226.25 | 214.00 | 230.95 | 205.00 | 9838 | -0.61% |
| 11 Jun 2020 | 227.65 | 230.00 | 238.00 | 222.00 | 4527 | -2.96% |
| 10 Jun 2020 | 234.60 | 257.00 | 257.80 | 231.30 | 21395 | -6.72% |
| 09 Jun 2020 | 251.50 | 210.00 | 251.50 | 210.00 | 43614 | 19.99% |
| 08 Jun 2020 | 209.60 | 223.70 | 223.70 | 205.00 | 3665 | -0.29% |
| 05 Jun 2020 | 210.20 | 188.55 | 217.50 | 186.80 | 8776 | 12.77% |
| 04 Jun 2020 | 186.40 | 190.00 | 193.00 | 180.20 | 4532 | -0.05% |
| 03 Jun 2020 | 186.50 | 181.00 | 199.95 | 179.00 | 5985 | 6.06% |
| 02 Jun 2020 | 175.85 | 180.60 | 180.60 | 175.00 | 1196 | -1.21% |
| 01 Jun 2020 | 178.00 | 171.10 | 181.00 | 171.10 | 3847 | 3.55% |
| 29 May 2020 | 171.90 | 169.00 | 176.90 | 164.95 | 5655 | 3.80% |
| 28 May 2020 | 165.60 | 165.00 | 169.90 | 165.00 | 262 | 0.73% |
| 27 May 2020 | 164.40 | 163.05 | 169.00 | 163.05 | 374 | -1.50% |
| 26 May 2020 | 166.90 | 169.90 | 169.90 | 164.20 | 978 | 0.75% |
| 22 May 2020 | 165.65 | 166.55 | 170.05 | 162.00 | 764 | 0.15% |
| 21 May 2020 | 165.40 | 160.05 | 169.00 | 160.00 | 480 | 0.98% |
| 20 May 2020 | 163.80 | 166.90 | 166.90 | 160.20 | 479 | 1.17% |
| 19 May 2020 | 161.90 | 165.00 | 169.40 | 159.95 | 767 | 1.06% |
| 18 May 2020 | 160.20 | 160.25 | 164.00 | 158.05 | 950 | -2.14% |
| 15 May 2020 | 163.70 | 161.00 | 180.00 | 154.30 | 3115 | 0.71% |
| 14 May 2020 | 162.55 | 163.95 | 163.95 | 160.00 | 2444 | -1.93% |
| 13 May 2020 | 165.75 | 165.00 | 170.00 | 161.40 | 3275 | 2.89% |
| 12 May 2020 | 161.10 | 161.20 | 168.90 | 160.00 | 1538 | -1.41% |
| 11 May 2020 | 163.40 | 166.00 | 166.00 | 160.70 | 2815 | 1.05% |
| 08 May 2020 | 161.70 | 166.65 | 169.45 | 160.00 | 4275 | -3.69% |
| 07 May 2020 | 167.90 | 169.45 | 169.80 | 164.00 | 827 | -0.74% |
| 06 May 2020 | 169.15 | 165.05 | 170.00 | 161.25 | 1389 | 1.68% |
| 05 May 2020 | 166.35 | 168.05 | 173.00 | 165.25 | 2271 | -1.28% |
| 04 May 2020 | 168.50 | 174.90 | 174.90 | 165.55 | 2410 | -3.60% |
| 30 Apr 2020 | 174.80 | 173.00 | 194.00 | 170.10 | 6901 | 3.01% |
| 29 Apr 2020 | 169.70 | 171.25 | 171.90 | 166.95 | 5231 | -0.59% |
| 28 Apr 2020 | 170.70 | 170.00 | 174.00 | 168.10 | 2113 | 0.98% |
| 27 Apr 2020 | 169.05 | 174.90 | 174.90 | 167.65 | 2400 | 1.20% |
| 24 Apr 2020 | 167.05 | 172.40 | 172.95 | 167.00 | 3031 | -3.10% |
| 23 Apr 2020 | 172.40 | 170.05 | 182.95 | 167.25 | 3752 | 0.88% |
| 22 Apr 2020 | 170.90 | 173.35 | 173.95 | 166.50 | 2196 | -1.38% |
| 21 Apr 2020 | 173.30 | 179.00 | 179.70 | 171.15 | 2744 | -3.86% |
| 20 Apr 2020 | 180.25 | 179.50 | 190.05 | 176.50 | 8411 | 0.98% |
| 17 Apr 2020 | 178.50 | 184.00 | 184.00 | 172.00 | 22821 | 5.00% |
| 16 Apr 2020 | 170.00 | 169.95 | 172.00 | 165.25 | 3407 | 0.77% |
| 15 Apr 2020 | 168.70 | 172.50 | 180.00 | 165.00 | 2940 | -0.76% |
| 13 Apr 2020 | 170.00 | 180.00 | 183.90 | 164.00 | 1136 | 0.53% |
| 09 Apr 2020 | 169.10 | 167.40 | 175.00 | 165.00 | 2475 | 1.65% |
| 08 Apr 2020 | 166.35 | 185.00 | 185.00 | 161.50 | 1858 | -0.95% |
| 07 Apr 2020 | 167.95 | 193.00 | 193.00 | 155.00 | 1920 | 3.67% |
| 03 Apr 2020 | 162.00 | 167.80 | 167.80 | 155.55 | 810 | 3.18% |
| 01 Apr 2020 | 157.00 | 153.20 | 159.50 | 153.00 | 678 | -1.35% |
| 31 Mar 2020 | 159.15 | 159.90 | 163.95 | 150.20 | 2068 | 3.44% |
| 30 Mar 2020 | 153.85 | 150.10 | 157.95 | 140.50 | 820 | -1.91% |
| 27 Mar 2020 | 156.85 | 160.10 | 162.85 | 151.00 | 3257 | 1.16% |
| 26 Mar 2020 | 155.05 | 165.00 | 165.00 | 146.35 | 3611 | 2.68% |
| 25 Mar 2020 | 151.00 | 169.00 | 169.00 | 132.95 | 1868 | -3.64% |
| 24 Mar 2020 | 156.70 | 166.00 | 166.00 | 144.10 | 1179 | 3.43% |
| 23 Mar 2020 | 151.50 | 175.00 | 217.80 | 146.40 | 3303 | -16.53% |
| 20 Mar 2020 | 181.50 | 191.90 | 191.90 | 171.05 | 789 | 3.10% |
| 19 Mar 2020 | 176.05 | 202.50 | 202.50 | 170.25 | 2016 | -3.51% |
| 18 Mar 2020 | 182.45 | 202.80 | 202.80 | 177.00 | 1631 | -4.30% |
| 17 Mar 2020 | 190.65 | 185.05 | 215.00 | 171.10 | 2832 | 3.08% |
| 16 Mar 2020 | 184.95 | 204.55 | 204.55 | 176.25 | 4319 | -9.58% |
| 13 Mar 2020 | 204.55 | 189.95 | 219.65 | 163.25 | 3010 | 0.86% |
| 12 Mar 2020 | 202.80 | 220.95 | 221.00 | 199.95 | 6719 | -10.40% |
| 11 Mar 2020 | 226.35 | 218.20 | 233.75 | 218.20 | 866 | -1.14% |
| 09 Mar 2020 | 228.95 | 254.90 | 254.90 | 228.00 | 1176 | -5.10% |
| 06 Mar 2020 | 241.25 | 253.90 | 253.90 | 241.00 | 1336 | -4.49% |
| 05 Mar 2020 | 252.60 | 257.45 | 257.50 | 243.40 | 1792 | 0.54% |
| 04 Mar 2020 | 251.25 | 258.00 | 260.00 | 249.05 | 2262 | -0.83% |
| 03 Mar 2020 | 253.35 | 270.00 | 273.95 | 251.00 | 4404 | -2.12% |
| 02 Mar 2020 | 258.85 | 281.20 | 298.00 | 254.00 | 2268 | -1.52% |
| 28 Feb 2020 | 262.85 | 256.15 | 279.85 | 256.15 | 1830 | -4.37% |
| 27 Feb 2020 | 274.85 | 284.00 | 284.00 | 274.00 | 781 | -1.17% |
| 26 Feb 2020 | 278.10 | 282.50 | 289.00 | 273.50 | 943 | -1.56% |
| 25 Feb 2020 | 282.50 | 288.95 | 288.95 | 275.40 | 1193 | -0.07% |
| 24 Feb 2020 | 282.70 | 299.00 | 299.00 | 272.50 | 1435 | -3.18% |
| 20 Feb 2020 | 292.00 | 294.00 | 303.00 | 286.00 | 2799 | -1.05% |
| 19 Feb 2020 | 295.10 | 292.00 | 299.75 | 292.00 | 832 | 0.19% |
| 18 Feb 2020 | 294.55 | 304.40 | 304.40 | 291.00 | 649 | -0.10% |
| 17 Feb 2020 | 294.85 | 308.85 | 308.85 | 292.00 | 1621 | -2.16% |
| 14 Feb 2020 | 301.35 | 312.00 | 312.00 | 300.00 | 975 | -0.08% |
| 13 Feb 2020 | 301.60 | 315.00 | 315.00 | 296.00 | 4535 | -1.52% |
| 12 Feb 2020 | 306.25 | 309.85 | 317.80 | 305.00 | 3632 | 0.02% |
| 11 Feb 2020 | 306.20 | 307.50 | 319.40 | 303.20 | 1090 | 1.11% |
| 10 Feb 2020 | 302.85 | 304.50 | 304.50 | 299.00 | 3246 | 0.46% |
| 07 Feb 2020 | 301.45 | 301.45 | 305.85 | 293.55 | 2942 | 0.00% |
| 06 Feb 2020 | 301.45 | 310.00 | 310.00 | 300.00 | 3070 | -1.44% |
| 05 Feb 2020 | 305.85 | 306.20 | 317.80 | 302.00 | 2267 | -0.34% |
| 04 Feb 2020 | 306.90 | 319.90 | 319.90 | 303.20 | 1999 | -0.37% |
| 03 Feb 2020 | 308.05 | 321.95 | 322.00 | 301.55 | 2228 | 0.10% |
| 01 Feb 2020 | 307.75 | 324.90 | 324.90 | 303.55 | 1620 | -2.02% |
| 31 Jan 2020 | 314.10 | 317.15 | 322.00 | 303.55 | 2065 | 0.40% |
| 30 Jan 2020 | 312.85 | 327.00 | 327.00 | 298.90 | 5333 | -1.74% |
| 29 Jan 2020 | 318.40 | 328.95 | 328.95 | 315.00 | 2385 | -0.05% |
| 28 Jan 2020 | 318.55 | 334.00 | 344.00 | 316.00 | 12990 | -0.75% |
| 27 Jan 2020 | 320.95 | 326.00 | 328.90 | 310.00 | 6268 | 0.80% |
| 24 Jan 2020 | 318.40 | 329.05 | 329.05 | 298.05 | 2239 | -0.44% |
| 23 Jan 2020 | 319.80 | 320.00 | 323.90 | 314.00 | 2975 | 2.21% |
| 22 Jan 2020 | 312.90 | 321.95 | 321.95 | 310.00 | 1773 | 0.16% |
| 21 Jan 2020 | 312.40 | 318.30 | 323.90 | 311.15 | 1271 | -1.36% |
| 20 Jan 2020 | 316.70 | 322.00 | 328.00 | 310.00 | 1473 | -1.12% |
| 17 Jan 2020 | 320.30 | 321.00 | 325.00 | 319.00 | 3725 | -0.09% |
| 16 Jan 2020 | 320.60 | 327.00 | 329.70 | 318.00 | 3416 | 0.69% |
| 15 Jan 2020 | 318.40 | 324.00 | 329.05 | 313.75 | 8475 | 0.11% |
| 14 Jan 2020 | 318.05 | 297.85 | 324.90 | 296.95 | 29971 | 7.58% |
| 13 Jan 2020 | 295.65 | 295.00 | 309.90 | 293.00 | 1617 | 1.27% |
| 10 Jan 2020 | 291.95 | 292.50 | 300.00 | 281.20 | 3314 | 0.59% |
| 09 Jan 2020 | 290.25 | 280.00 | 293.50 | 276.00 | 4154 | 4.88% |
| 08 Jan 2020 | 276.75 | 298.00 | 298.00 | 274.15 | 5482 | -4.49% |
| 07 Jan 2020 | 289.75 | 289.90 | 299.00 | 288.00 | 2192 | -0.36% |
| 06 Jan 2020 | 290.80 | 301.55 | 301.55 | 283.55 | 3900 | -4.55% |
| 03 Jan 2020 | 304.65 | 310.25 | 315.00 | 301.10 | 1903 | -2.15% |
| 02 Jan 2020 | 311.35 | 310.40 | 315.00 | 303.25 | 2033 | -0.30% |
| 01 Jan 2020 | 312.30 | 318.95 | 323.00 | 310.70 | 3318 | -0.26% |
| 31 Dec 2019 | 313.10 | 319.00 | 328.00 | 303.20 | 7531 | -1.96% |
| 30 Dec 2019 | 319.35 | 324.80 | 341.00 | 315.00 | 15252 | -5.11% |
| 27 Dec 2019 | 336.55 | 312.65 | 352.00 | 312.65 | 169505 | 10.62% |
| 26 Dec 2019 | 304.25 | 254.90 | 305.85 | 245.00 | 115093 | 19.36% |
| 24 Dec 2019 | 254.90 | 257.00 | 259.15 | 252.55 | 2000 | -2.26% |
| 23 Dec 2019 | 260.80 | 263.00 | 270.00 | 253.00 | 7804 | 0.17% |
| 20 Dec 2019 | 260.35 | 234.95 | 275.90 | 233.25 | 22061 | 12.97% |
| 19 Dec 2019 | 230.45 | 228.70 | 237.70 | 226.00 | 1581 | 0.77% |
| 18 Dec 2019 | 228.70 | 224.05 | 230.00 | 224.00 | 572 | 1.15% |
| 17 Dec 2019 | 226.10 | 226.40 | 231.90 | 222.25 | 3229 | -0.59% |
| 16 Dec 2019 | 227.45 | 225.95 | 238.75 | 225.95 | 1644 | 0.66% |
| 13 Dec 2019 | 225.95 | 222.55 | 235.00 | 222.50 | 2895 | -0.81% |
| 12 Dec 2019 | 227.80 | 230.00 | 232.95 | 222.75 | 673 | 2.34% |
| 11 Dec 2019 | 222.60 | 229.95 | 236.95 | 221.05 | 2648 | -1.77% |
| 10 Dec 2019 | 226.60 | 233.00 | 237.00 | 225.10 | 1523 | -1.11% |
| 09 Dec 2019 | 229.15 | 230.00 | 238.20 | 227.55 | 2749 | -0.37% |
| 06 Dec 2019 | 230.00 | 233.25 | 239.90 | 227.00 | 1384 | -2.93% |
| 05 Dec 2019 | 236.95 | 234.00 | 247.85 | 232.00 | 742 | 1.04% |
| 04 Dec 2019 | 234.50 | 239.80 | 240.00 | 232.15 | 1181 | 1.08% |
| 03 Dec 2019 | 232.00 | 237.50 | 242.70 | 230.60 | 735 | -0.71% |
| 02 Dec 2019 | 233.65 | 240.00 | 240.00 | 233.15 | 311 | -1.54% |
| 29 Nov 2019 | 237.30 | 233.25 | 241.95 | 233.25 | 2435 | -0.86% |
| 28 Nov 2019 | 239.35 | 238.00 | 244.70 | 234.15 | 2342 | -0.46% |
| 27 Nov 2019 | 240.45 | 245.00 | 249.70 | 237.00 | 2624 | -2.87% |
| 26 Nov 2019 | 247.55 | 256.35 | 273.00 | 243.25 | 4311 | -1.18% |
| 25 Nov 2019 | 250.50 | 226.90 | 267.00 | 226.90 | 20924 | 10.01% |
| 22 Nov 2019 | 227.70 | 225.00 | 231.00 | 224.80 | 582 | 0.22% |
| 21 Nov 2019 | 227.20 | 230.00 | 235.35 | 226.00 | 1041 | -1.17% |
| 20 Nov 2019 | 229.90 | 234.00 | 237.50 | 225.70 | 3342 | -2.07% |
| 19 Nov 2019 | 234.75 | 236.00 | 243.80 | 224.00 | 1557 | 0.75% |
| 18 Nov 2019 | 233.00 | 244.00 | 244.00 | 233.00 | 1007 | -0.96% |
| 15 Nov 2019 | 235.25 | 232.00 | 240.00 | 232.00 | 1567 | 1.05% |
| 14 Nov 2019 | 232.80 | 234.30 | 239.70 | 228.10 | 3462 | -2.29% |
| 13 Nov 2019 | 238.25 | 243.50 | 243.50 | 235.50 | 3144 | 0.17% |
| 11 Nov 2019 | 237.85 | 237.00 | 245.00 | 237.00 | 2653 | -2.72% |
| 08 Nov 2019 | 244.50 | 246.00 | 249.00 | 242.10 | 1567 | -1.11% |
| 07 Nov 2019 | 247.25 | 247.00 | 249.90 | 242.30 | 1328 | 0.02% |
| 06 Nov 2019 | 247.20 | 246.00 | 249.70 | 243.00 | 2183 | -0.04% |
| 05 Nov 2019 | 247.30 | 251.25 | 251.25 | 237.05 | 3697 | -2.64% |
| 04 Nov 2019 | 254.00 | 259.90 | 263.70 | 252.00 | 1353 | 0.75% |
| 01 Nov 2019 | 252.10 | 262.40 | 263.50 | 250.00 | 1317 | -2.65% |
| 31 Oct 2019 | 258.95 | 262.00 | 263.00 | 245.10 | 2562 | 4.29% |
| 30 Oct 2019 | 248.30 | 248.00 | 251.85 | 245.00 | 3573 | 0.53% |
| 29 Oct 2019 | 247.00 | 246.90 | 256.65 | 246.90 | 2192 | 0.20% |
| 27 Oct 2019 | 246.50 | 246.05 | 249.65 | 244.50 | 158 | 1.23% |
| 25 Oct 2019 | 243.50 | 246.00 | 248.90 | 236.20 | 986 | -1.79% |
| 24 Oct 2019 | 247.95 | 246.05 | 253.95 | 245.00 | 316 | 0.81% |
| 23 Oct 2019 | 245.95 | 257.75 | 259.80 | 237.05 | 1641 | -2.46% |
| 22 Oct 2019 | 252.15 | 264.85 | 264.85 | 247.05 | 1296 | -1.98% |
| 18 Oct 2019 | 257.25 | 257.95 | 264.00 | 243.50 | 850 | 1.40% |
| 17 Oct 2019 | 253.70 | 258.70 | 258.70 | 246.05 | 1976 | 1.48% |
| 16 Oct 2019 | 250.00 | 247.00 | 254.65 | 242.35 | 707 | 2.12% |
| 15 Oct 2019 | 244.80 | 245.00 | 247.90 | 240.95 | 1913 | -1.17% |
| 14 Oct 2019 | 247.70 | 240.05 | 253.00 | 240.00 | 400 | 2.14% |
| 11 Oct 2019 | 242.50 | 246.00 | 247.05 | 241.00 | 1356 | -1.36% |
| 10 Oct 2019 | 245.85 | 250.00 | 254.05 | 242.20 | 1947 | -2.30% |
| 09 Oct 2019 | 251.65 | 245.10 | 254.90 | 242.95 | 819 | 0.68% |
| 07 Oct 2019 | 249.95 | 258.00 | 265.95 | 246.30 | 534 | -2.33% |
| 04 Oct 2019 | 255.90 | 258.00 | 274.00 | 254.00 | 920 | 0.47% |
| 03 Oct 2019 | 254.70 | 250.05 | 263.95 | 249.90 | 1262 | -0.25% |
| 01 Oct 2019 | 255.35 | 252.60 | 269.95 | 245.20 | 1857 | 1.61% |
| 30 Sep 2019 | 251.30 | 260.60 | 276.00 | 242.20 | 6084 | -5.56% |
| 27 Sep 2019 | 266.10 | 267.20 | 273.95 | 262.95 | 917 | -0.58% |
| 26 Sep 2019 | 267.65 | 273.95 | 274.00 | 263.30 | 665 | 1.04% |
| 25 Sep 2019 | 264.90 | 271.15 | 276.45 | 260.10 | 652 | -1.23% |
| 24 Sep 2019 | 268.20 | 279.90 | 279.90 | 266.80 | 988 | -2.47% |
| 23 Sep 2019 | 275.00 | 295.00 | 295.95 | 270.20 | 1841 | 2.44% |
| 20 Sep 2019 | 268.45 | 260.00 | 275.15 | 255.10 | 4084 | 3.31% |
| 19 Sep 2019 | 259.85 | 275.00 | 275.00 | 256.65 | 1073 | -3.20% |
| 18 Sep 2019 | 268.45 | 272.00 | 297.85 | 266.25 | 1026 | -1.27% |
| 17 Sep 2019 | 271.90 | 277.90 | 279.80 | 266.65 | 324 | -1.65% |
| 16 Sep 2019 | 276.45 | 280.00 | 287.00 | 272.00 | 1784 | -2.09% |
| 13 Sep 2019 | 282.35 | 275.05 | 284.00 | 266.55 | 419 | 1.44% |
| 12 Sep 2019 | 278.35 | 275.50 | 293.00 | 271.00 | 2758 | 1.14% |
| 11 Sep 2019 | 275.20 | 252.20 | 286.55 | 251.05 | 2520 | 5.87% |
| 09 Sep 2019 | 259.95 | 254.50 | 263.00 | 246.20 | 646 | 1.50% |
| 06 Sep 2019 | 256.10 | 238.20 | 262.40 | 236.00 | 1995 | 5.94% |
| 05 Sep 2019 | 241.75 | 240.00 | 245.00 | 236.60 | 1801 | 0.58% |
| 04 Sep 2019 | 240.35 | 235.55 | 245.00 | 233.30 | 686 | -0.99% |
| 03 Sep 2019 | 242.75 | 238.00 | 249.05 | 238.00 | 1169 | 1.08% |
| 30 Aug 2019 | 240.15 | 241.00 | 248.00 | 237.10 | 1454 | -1.48% |
| 29 Aug 2019 | 243.75 | 248.00 | 259.80 | 240.05 | 1841 | -3.31% |
| 28 Aug 2019 | 252.10 | 266.00 | 277.80 | 248.00 | 2986 | -4.83% |
| 27 Aug 2019 | 264.90 | 267.90 | 274.95 | 260.15 | 1428 | 2.44% |
| 26 Aug 2019 | 258.60 | 238.00 | 268.80 | 238.00 | 2926 | 9.30% |
| 23 Aug 2019 | 236.60 | 235.00 | 242.00 | 227.00 | 1767 | -0.21% |
| 22 Aug 2019 | 237.10 | 245.00 | 248.00 | 231.30 | 3008 | -4.74% |
| 21 Aug 2019 | 248.90 | 257.00 | 264.95 | 240.50 | 1793 | -4.69% |
| 20 Aug 2019 | 261.15 | 261.10 | 263.00 | 257.00 | 1156 | -1.80% |
| 19 Aug 2019 | 265.95 | 265.60 | 278.40 | 263.00 | 586 | -2.19% |
| 16 Aug 2019 | 271.90 | 265.95 | 274.50 | 256.95 | 714 | 3.52% |
| 14 Aug 2019 | 262.65 | 270.05 | 273.95 | 257.30 | 668 | -3.26% |
| 13 Aug 2019 | 271.50 | 274.90 | 290.00 | 270.50 | 3471 | -0.09% |
| 09 Aug 2019 | 271.75 | 265.40 | 277.00 | 261.00 | 486 | 2.51% |
| 08 Aug 2019 | 265.10 | 262.80 | 271.55 | 261.20 | 450 | 0.88% |
| 07 Aug 2019 | 262.80 | 257.95 | 289.00 | 257.95 | 1033 | 0.73% |
| 06 Aug 2019 | 260.90 | 256.00 | 264.75 | 256.00 | 211 | 1.05% |
| 05 Aug 2019 | 258.20 | 262.00 | 277.65 | 245.20 | 633 | -2.25% |
| 02 Aug 2019 | 264.15 | 254.00 | 273.95 | 245.00 | 1597 | 3.06% |
| 01 Aug 2019 | 256.30 | 251.85 | 264.90 | 250.00 | 564 | -0.31% |
| 31 Jul 2019 | 257.10 | 254.05 | 265.60 | 246.25 | 1851 | -1.74% |
| 30 Jul 2019 | 261.65 | 264.60 | 269.90 | 260.00 | 1624 | -3.04% |
| 29 Jul 2019 | 269.85 | 274.00 | 277.90 | 266.00 | 694 | -1.46% |
| 26 Jul 2019 | 273.85 | 269.00 | 282.05 | 260.25 | 3892 | 0.70% |
| 25 Jul 2019 | 271.95 | 276.05 | 283.55 | 268.20 | 876 | -2.16% |
| 24 Jul 2019 | 277.95 | 294.90 | 310.00 | 275.50 | 1300 | -3.17% |
| 23 Jul 2019 | 287.05 | 284.20 | 293.90 | 284.20 | 1585 | 1.00% |
| 22 Jul 2019 | 284.20 | 285.10 | 292.90 | 277.70 | 1319 | -0.99% |
| 19 Jul 2019 | 287.05 | 290.15 | 295.00 | 283.00 | 1041 | -2.73% |
| 18 Jul 2019 | 295.10 | 299.45 | 299.95 | 286.60 | 1925 | 0.15% |
| 17 Jul 2019 | 294.65 | 297.35 | 298.50 | 290.10 | 1021 | -0.89% |
| 16 Jul 2019 | 297.30 | 297.05 | 302.75 | 292.40 | 485 | -0.55% |
| 15 Jul 2019 | 298.95 | 297.45 | 306.90 | 295.00 | 1525 | 1.67% |
| 12 Jul 2019 | 294.05 | 297.05 | 304.30 | 291.05 | 857 | -1.75% |
| 11 Jul 2019 | 299.30 | 304.75 | 305.00 | 293.00 | 530 | 1.13% |
| 10 Jul 2019 | 295.95 | 294.15 | 305.00 | 291.60 | 2330 | -1.92% |
| 09 Jul 2019 | 301.75 | 295.05 | 307.00 | 287.50 | 739 | 1.74% |
| 08 Jul 2019 | 296.60 | 305.10 | 314.40 | 290.10 | 1293 | -3.56% |
| 05 Jul 2019 | 307.55 | 306.25 | 316.00 | 302.20 | 564 | -0.29% |
| 04 Jul 2019 | 308.45 | 309.95 | 314.00 | 303.00 | 2032 | 1.53% |
| 03 Jul 2019 | 303.80 | 309.75 | 327.00 | 300.00 | 2181 | 0.15% |
| 02 Jul 2019 | 303.35 | 314.45 | 314.90 | 295.70 | 1655 | -3.58% |
| 01 Jul 2019 | 314.60 | 309.15 | 319.85 | 309.10 | 428 | 1.50% |
| 28 Jun 2019 | 309.95 | 314.55 | 321.80 | 308.05 | 2115 | -2.01% |
| 27 Jun 2019 | 316.30 | 321.00 | 323.90 | 310.00 | 1731 | -0.36% |
| 26 Jun 2019 | 317.45 | 310.00 | 337.00 | 309.20 | 4029 | 5.19% |
| 25 Jun 2019 | 301.80 | 314.90 | 314.95 | 297.15 | 1013 | -1.95% |
| 24 Jun 2019 | 307.80 | 300.00 | 320.15 | 300.00 | 1863 | -2.43% |
| 21 Jun 2019 | 315.45 | 290.05 | 336.00 | 290.00 | 8250 | 9.76% |
| 20 Jun 2019 | 287.40 | 288.35 | 291.95 | 277.40 | 4374 | -0.21% |
| 19 Jun 2019 | 288.00 | 302.15 | 302.15 | 282.65 | 1051 | -3.40% |
| 18 Jun 2019 | 298.15 | 298.50 | 302.90 | 293.65 | 963 | 0.25% |
| 17 Jun 2019 | 297.40 | 304.50 | 310.05 | 292.25 | 2562 | -4.10% |
| 14 Jun 2019 | 310.10 | 310.05 | 329.00 | 300.15 | 3149 | -0.35% |
| 13 Jun 2019 | 311.20 | 322.60 | 324.95 | 307.15 | 2226 | -1.85% |
| 12 Jun 2019 | 317.05 | 332.95 | 332.95 | 311.35 | 2090 | -1.15% |
| 11 Jun 2019 | 320.75 | 322.05 | 331.00 | 313.15 | 1968 | -0.51% |
| 10 Jun 2019 | 322.40 | 323.05 | 337.95 | 310.25 | 2980 | -2.48% |
| 07 Jun 2019 | 330.60 | 343.80 | 343.80 | 324.00 | 2361 | 1.66% |
| 06 Jun 2019 | 325.20 | 334.50 | 349.95 | 323.00 | 2502 | -4.21% |
| 04 Jun 2019 | 339.50 | 349.00 | 358.00 | 333.65 | 1890 | -2.18% |
| 03 Jun 2019 | 347.05 | 369.00 | 369.00 | 333.95 | 6303 | -3.48% |
| 31 May 2019 | 359.55 | 360.10 | 384.00 | 355.00 | 6565 | -1.25% |
| 30 May 2019 | 364.10 | 371.30 | 375.95 | 359.50 | 4814 | -2.39% |
| 29 May 2019 | 373.00 | 380.00 | 380.00 | 361.00 | 17767 | -3.20% |
| 28 May 2019 | 385.35 | 375.00 | 399.00 | 366.10 | 103404 | 12.15% |
| 27 May 2019 | 343.60 | 343.60 | 343.60 | 322.25 | 35502 | 19.99% |
| 24 May 2019 | 286.35 | 282.70 | 288.85 | 282.70 | 789 | 1.85% |
| 23 May 2019 | 281.15 | 297.65 | 298.05 | 281.10 | 2578 | -2.97% |
| 22 May 2019 | 289.75 | 285.05 | 292.00 | 285.00 | 463 | 1.31% |
| 21 May 2019 | 286.00 | 292.65 | 299.65 | 285.30 | 1310 | -2.26% |
