Sunteck Realty Ltd
NSE :SUNTECK BSE :512179 Sector : RealtyBuy, Sell or Hold SUNTECK ?
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
SUNTECK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 452.60 | 449.00 | 456.00 | 446.00 | 55798 | 0.95% |
| 17 May 2024 | 448.35 | 448.35 | 454.35 | 437.55 | 579446 | 0.53% |
| 16 May 2024 | 446.00 | 430.00 | 452.00 | 427.45 | 1003631 | 4.45% |
| 15 May 2024 | 427.00 | 426.00 | 430.00 | 423.05 | 201725 | 1.07% |
| 14 May 2024 | 422.50 | 412.60 | 427.70 | 410.80 | 436620 | 2.87% |
| 13 May 2024 | 410.70 | 414.80 | 414.80 | 406.55 | 297543 | -0.54% |
| 10 May 2024 | 412.95 | 415.00 | 416.10 | 410.45 | 325155 | -0.25% |
| 09 May 2024 | 414.00 | 421.00 | 424.00 | 412.05 | 112371 | -1.37% |
| 08 May 2024 | 419.75 | 411.30 | 424.15 | 409.45 | 220153 | 1.19% |
| 07 May 2024 | 414.80 | 425.70 | 428.10 | 411.00 | 131442 | -2.85% |
| 06 May 2024 | 426.95 | 432.95 | 433.85 | 420.00 | 199985 | -0.88% |
| 03 May 2024 | 430.75 | 436.90 | 436.90 | 425.50 | 144762 | -0.53% |
| 02 May 2024 | 433.05 | 440.70 | 442.40 | 431.85 | 130182 | -1.29% |
| 30 Apr 2024 | 438.70 | 440.40 | 443.10 | 436.35 | 193899 | -0.39% |
| 29 Apr 2024 | 440.40 | 446.00 | 447.05 | 436.50 | 141951 | -0.63% |
| 26 Apr 2024 | 443.20 | 444.90 | 445.65 | 439.90 | 190997 | 0.05% |
| 25 Apr 2024 | 443.00 | 441.30 | 444.70 | 440.00 | 158872 | 0.39% |
| 24 Apr 2024 | 441.30 | 441.15 | 443.65 | 438.00 | 194360 | 0.60% |
| 23 Apr 2024 | 438.65 | 435.65 | 440.00 | 432.75 | 220766 | 1.21% |
| 22 Apr 2024 | 433.40 | 435.00 | 438.20 | 430.05 | 165601 | 0.93% |
| 19 Apr 2024 | 429.40 | 433.50 | 437.10 | 427.05 | 212039 | -2.15% |
| 18 Apr 2024 | 438.85 | 443.80 | 447.00 | 430.70 | 705047 | 2.78% |
| 16 Apr 2024 | 427.00 | 429.70 | 434.25 | 425.05 | 217675 | -0.63% |
| 15 Apr 2024 | 429.70 | 431.95 | 437.90 | 420.00 | 280121 | -1.33% |
| 12 Apr 2024 | 435.50 | 445.75 | 449.35 | 434.50 | 259043 | -2.55% |
| 10 Apr 2024 | 446.90 | 455.00 | 459.75 | 445.00 | 181900 | -1.42% |
| 09 Apr 2024 | 453.35 | 454.70 | 466.65 | 450.00 | 711018 | 0.65% |
| 08 Apr 2024 | 450.40 | 442.00 | 460.80 | 439.80 | 689249 | 2.43% |
| 05 Apr 2024 | 439.70 | 441.50 | 441.75 | 436.40 | 236654 | 0.07% |
| 04 Apr 2024 | 439.40 | 439.05 | 443.30 | 435.95 | 380333 | 0.48% |
| 03 Apr 2024 | 437.30 | 438.15 | 443.95 | 428.60 | 725037 | 1.66% |
| 02 Apr 2024 | 430.15 | 426.05 | 432.60 | 421.55 | 452329 | 1.00% |
| 01 Apr 2024 | 425.90 | 395.70 | 428.90 | 393.55 | 1035970 | 9.35% |
| 28 Mar 2024 | 389.50 | 403.00 | 404.95 | 385.55 | 333218 | -2.54% |
| 27 Mar 2024 | 399.65 | 399.05 | 401.50 | 390.20 | 1095641 | 0.15% |
| 26 Mar 2024 | 399.05 | 401.95 | 409.65 | 395.00 | 249361 | -0.72% |
| 22 Mar 2024 | 401.95 | 392.45 | 407.90 | 391.00 | 385756 | 2.95% |
| 21 Mar 2024 | 390.45 | 386.25 | 393.95 | 385.15 | 281872 | 1.35% |
| 20 Mar 2024 | 385.25 | 385.00 | 387.55 | 380.05 | 210703 | 0.06% |
| 19 Mar 2024 | 385.00 | 391.00 | 392.30 | 381.00 | 195264 | -1.86% |
| 18 Mar 2024 | 392.30 | 394.40 | 400.40 | 386.00 | 414562 | -1.26% |
| 15 Mar 2024 | 397.30 | 399.10 | 405.00 | 390.20 | 516397 | 0.00% |
| 14 Mar 2024 | 397.30 | 399.70 | 405.40 | 380.25 | 1322168 | -0.65% |
| 13 Mar 2024 | 399.90 | 430.10 | 432.15 | 395.00 | 408551 | -6.58% |
| 12 Mar 2024 | 428.05 | 447.00 | 447.95 | 425.05 | 251109 | -4.24% |
| 11 Mar 2024 | 447.00 | 459.55 | 460.15 | 443.25 | 146266 | -2.21% |
| 07 Mar 2024 | 457.10 | 459.40 | 468.95 | 455.25 | 175331 | -0.49% |
| 06 Mar 2024 | 459.35 | 461.05 | 468.35 | 448.50 | 289010 | -0.54% |
| 05 Mar 2024 | 461.85 | 469.80 | 470.30 | 458.10 | 148776 | -1.20% |
| 04 Mar 2024 | 467.45 | 479.00 | 479.00 | 466.00 | 131723 | -1.74% |
| 02 Mar 2024 | 475.75 | 470.05 | 479.85 | 470.00 | 41452 | 1.53% |
| 01 Mar 2024 | 468.60 | 463.95 | 470.50 | 462.80 | 179687 | 1.36% |
| 29 Feb 2024 | 462.30 | 466.15 | 468.50 | 460.80 | 367590 | -0.77% |
| 28 Feb 2024 | 465.90 | 479.65 | 480.90 | 462.60 | 371702 | -2.66% |
| 27 Feb 2024 | 478.65 | 490.70 | 490.70 | 475.25 | 388823 | -2.04% |
| 26 Feb 2024 | 488.60 | 487.85 | 495.90 | 485.30 | 463013 | 0.72% |
| 23 Feb 2024 | 485.10 | 489.75 | 491.45 | 482.60 | 973605 | 0.26% |
| 22 Feb 2024 | 483.85 | 497.00 | 499.00 | 480.20 | 595399 | -1.76% |
| 21 Feb 2024 | 492.50 | 484.80 | 502.20 | 482.25 | 2657103 | 1.95% |
| 20 Feb 2024 | 483.10 | 467.50 | 485.90 | 464.15 | 1072117 | 4.23% |
| 19 Feb 2024 | 463.50 | 463.00 | 470.40 | 458.80 | 355854 | 0.49% |
| 16 Feb 2024 | 461.25 | 457.20 | 464.95 | 457.20 | 293876 | 0.75% |
| 15 Feb 2024 | 457.80 | 457.30 | 459.30 | 451.00 | 231188 | 1.68% |
| 14 Feb 2024 | 450.25 | 445.25 | 456.80 | 445.25 | 230256 | -0.60% |
| 13 Feb 2024 | 452.95 | 459.50 | 460.00 | 443.00 | 331990 | -1.24% |
| 12 Feb 2024 | 458.65 | 468.70 | 468.70 | 444.10 | 531245 | -0.71% |
| 09 Feb 2024 | 461.95 | 462.10 | 466.80 | 447.85 | 403930 | 0.15% |
| 08 Feb 2024 | 461.25 | 475.05 | 476.20 | 455.10 | 289211 | -2.32% |
| 07 Feb 2024 | 472.20 | 484.00 | 489.00 | 470.00 | 596313 | -1.04% |
| 06 Feb 2024 | 477.15 | 474.25 | 479.40 | 472.00 | 322442 | 0.61% |
| 05 Feb 2024 | 474.25 | 468.50 | 479.70 | 466.75 | 596052 | 1.42% |
| 02 Feb 2024 | 467.60 | 477.00 | 484.20 | 462.65 | 604517 | -0.65% |
| 01 Feb 2024 | 470.65 | 474.70 | 477.85 | 468.60 | 500544 | 0.20% |
| 31 Jan 2024 | 469.70 | 473.50 | 475.95 | 465.50 | 559978 | -0.37% |
| 30 Jan 2024 | 471.45 | 475.00 | 480.35 | 460.75 | 1795505 | 2.73% |
| 29 Jan 2024 | 458.90 | 452.00 | 462.00 | 448.00 | 805827 | 2.51% |
| 25 Jan 2024 | 447.65 | 434.70 | 461.80 | 433.55 | 1441310 | 4.13% |
| 24 Jan 2024 | 429.90 | 443.00 | 449.95 | 426.35 | 1516291 | -2.55% |
| 23 Jan 2024 | 441.15 | 464.90 | 469.85 | 438.75 | 1401096 | -2.50% |
| 20 Jan 2024 | 452.45 | 449.05 | 459.00 | 445.00 | 679667 | -2.20% |
| 19 Jan 2024 | 462.65 | 461.10 | 465.90 | 455.35 | 1402177 | 0.84% |
| 18 Jan 2024 | 458.80 | 449.15 | 461.75 | 432.00 | 813616 | 1.74% |
| 17 Jan 2024 | 450.95 | 457.00 | 457.00 | 448.80 | 450992 | -1.71% |
| 16 Jan 2024 | 458.80 | 466.25 | 472.90 | 446.90 | 1456812 | -1.10% |
| 15 Jan 2024 | 463.90 | 464.60 | 467.80 | 456.20 | 416003 | 0.53% |
| 12 Jan 2024 | 461.45 | 461.90 | 463.40 | 455.35 | 359461 | -0.16% |
| 11 Jan 2024 | 462.20 | 465.00 | 471.00 | 455.05 | 630545 | -0.59% |
| 10 Jan 2024 | 464.95 | 457.00 | 468.85 | 453.30 | 944401 | 1.30% |
| 09 Jan 2024 | 459.00 | 453.00 | 461.30 | 447.90 | 1173011 | 2.86% |
| 08 Jan 2024 | 446.25 | 461.60 | 462.00 | 444.00 | 600094 | -2.61% |
| 05 Jan 2024 | 458.20 | 473.90 | 474.90 | 453.55 | 1079168 | -2.75% |
| 04 Jan 2024 | 471.15 | 442.00 | 473.70 | 437.60 | 5679077 | 7.81% |
| 03 Jan 2024 | 437.00 | 434.95 | 440.50 | 430.60 | 554648 | 0.48% |
| 02 Jan 2024 | 434.90 | 449.30 | 450.10 | 433.50 | 756943 | -2.89% |
| 01 Jan 2024 | 447.85 | 447.00 | 449.00 | 442.75 | 375299 | 0.52% |
| 29 Dec 2023 | 445.55 | 439.75 | 446.70 | 436.80 | 610684 | 1.74% |
| 28 Dec 2023 | 437.95 | 436.50 | 444.50 | 432.35 | 1250470 | 1.46% |
| 27 Dec 2023 | 431.65 | 426.00 | 438.00 | 424.55 | 895684 | 2.47% |
| 26 Dec 2023 | 421.25 | 430.80 | 434.50 | 419.95 | 388655 | -1.74% |
| 22 Dec 2023 | 428.70 | 438.85 | 448.70 | 427.00 | 727397 | -2.17% |
| 21 Dec 2023 | 438.20 | 436.25 | 439.70 | 430.85 | 487867 | 0.44% |
| 20 Dec 2023 | 436.30 | 462.00 | 463.55 | 430.55 | 1566259 | -5.06% |
| 19 Dec 2023 | 459.55 | 469.00 | 469.35 | 455.25 | 543186 | -1.91% |
| 18 Dec 2023 | 468.50 | 476.70 | 478.05 | 465.00 | 679274 | -1.50% |
| 15 Dec 2023 | 475.65 | 475.05 | 483.95 | 473.35 | 688275 | 0.11% |
| 14 Dec 2023 | 475.15 | 482.00 | 484.70 | 471.15 | 707321 | -0.38% |
| 13 Dec 2023 | 476.95 | 485.10 | 489.50 | 457.55 | 10008502 | -4.50% |
| 12 Dec 2023 | 499.45 | 504.20 | 508.65 | 495.05 | 261446 | -0.05% |
| 11 Dec 2023 | 499.70 | 493.40 | 511.30 | 493.00 | 345078 | 1.31% |
| 08 Dec 2023 | 493.25 | 497.45 | 500.35 | 489.55 | 182333 | -0.36% |
| 07 Dec 2023 | 495.05 | 496.60 | 497.50 | 492.00 | 150357 | 0.33% |
| 06 Dec 2023 | 493.40 | 494.00 | 496.10 | 490.10 | 171041 | 0.13% |
| 05 Dec 2023 | 492.75 | 495.00 | 498.20 | 488.50 | 207756 | -0.06% |
| 04 Dec 2023 | 493.05 | 508.00 | 510.00 | 491.15 | 818503 | -1.83% |
| 01 Dec 2023 | 502.25 | 501.00 | 506.60 | 498.00 | 479656 | 0.80% |
| 30 Nov 2023 | 498.25 | 499.80 | 502.55 | 492.55 | 384967 | -0.34% |
| 29 Nov 2023 | 499.95 | 504.00 | 511.40 | 497.20 | 1150874 | 0.36% |
| 28 Nov 2023 | 498.15 | 492.45 | 502.40 | 491.00 | 454924 | 1.50% |
| 24 Nov 2023 | 490.80 | 494.80 | 497.60 | 485.55 | 797710 | -0.57% |
| 23 Nov 2023 | 493.60 | 469.90 | 502.85 | 469.90 | 3918543 | 5.11% |
| 22 Nov 2023 | 469.60 | 477.90 | 483.90 | 466.10 | 606548 | -0.57% |
| 21 Nov 2023 | 472.30 | 475.00 | 479.00 | 460.50 | 2438036 | 4.08% |
| 20 Nov 2023 | 453.80 | 454.05 | 456.00 | 445.40 | 290047 | -0.06% |
| 17 Nov 2023 | 454.05 | 460.05 | 462.05 | 451.05 | 116067 | -1.30% |
| 16 Nov 2023 | 460.05 | 465.00 | 465.40 | 456.80 | 124221 | -0.38% |
| 15 Nov 2023 | 461.80 | 448.90 | 463.90 | 447.20 | 519972 | 3.52% |
| 13 Nov 2023 | 446.10 | 450.00 | 453.00 | 444.00 | 93468 | -1.03% |
| 12 Nov 2023 | 450.75 | 446.00 | 453.50 | 446.00 | 29198 | 0.67% |
| 10 Nov 2023 | 447.75 | 451.70 | 455.20 | 444.05 | 293496 | -1.06% |
| 09 Nov 2023 | 452.55 | 451.00 | 462.00 | 447.10 | 260145 | 0.31% |
| 08 Nov 2023 | 451.15 | 451.80 | 454.75 | 447.00 | 65861 | -0.13% |
| 07 Nov 2023 | 451.75 | 446.70 | 454.20 | 444.05 | 132151 | 0.38% |
| 06 Nov 2023 | 450.05 | 449.55 | 454.65 | 446.65 | 134369 | 0.17% |
| 03 Nov 2023 | 449.30 | 447.30 | 455.00 | 445.20 | 281266 | 1.65% |
| 02 Nov 2023 | 442.00 | 436.90 | 444.70 | 436.50 | 129452 | 1.98% |
| 01 Nov 2023 | 433.40 | 430.40 | 443.20 | 423.80 | 257333 | 1.06% |
| 31 Oct 2023 | 428.85 | 428.95 | 435.95 | 424.85 | 253703 | 0.30% |
| 30 Oct 2023 | 427.55 | 420.60 | 439.40 | 415.00 | 1439449 | 1.65% |
| 27 Oct 2023 | 420.60 | 397.90 | 425.90 | 394.85 | 852402 | 6.78% |
| 26 Oct 2023 | 393.90 | 407.00 | 413.70 | 390.20 | 331814 | -4.79% |
| 25 Oct 2023 | 413.70 | 442.55 | 443.05 | 410.00 | 356733 | -5.13% |
| 23 Oct 2023 | 436.05 | 451.10 | 463.90 | 430.00 | 610435 | -7.15% |
| 20 Oct 2023 | 469.65 | 475.40 | 480.00 | 464.10 | 237569 | -0.60% |
| 19 Oct 2023 | 472.50 | 469.10 | 480.00 | 468.55 | 312674 | -0.61% |
| 18 Oct 2023 | 475.40 | 477.00 | 481.60 | 468.90 | 194483 | -0.32% |
| 17 Oct 2023 | 476.95 | 476.85 | 481.80 | 467.30 | 303595 | 0.37% |
| 16 Oct 2023 | 475.20 | 480.55 | 487.50 | 472.10 | 434934 | 0.19% |
| 13 Oct 2023 | 474.30 | 469.50 | 476.90 | 465.80 | 712953 | 1.17% |
| 12 Oct 2023 | 468.80 | 474.00 | 474.20 | 464.85 | 554666 | -0.35% |
| 11 Oct 2023 | 470.45 | 465.00 | 481.90 | 460.60 | 2823270 | 4.43% |
| 10 Oct 2023 | 450.50 | 435.00 | 454.25 | 433.30 | 1140409 | 4.05% |
| 09 Oct 2023 | 432.95 | 445.05 | 447.95 | 423.20 | 492936 | -4.44% |
| 06 Oct 2023 | 453.05 | 446.00 | 454.40 | 444.05 | 323268 | 2.03% |
| 05 Oct 2023 | 444.05 | 433.00 | 446.80 | 432.90 | 856428 | 2.56% |
| 04 Oct 2023 | 432.95 | 439.30 | 439.65 | 426.30 | 662718 | -1.97% |
| 03 Oct 2023 | 441.65 | 451.30 | 453.00 | 433.45 | 430135 | -2.14% |
| 29 Sep 2023 | 451.30 | 453.20 | 454.00 | 445.40 | 382037 | 0.58% |
| 28 Sep 2023 | 448.70 | 440.25 | 452.70 | 438.25 | 1215224 | 1.92% |
| 27 Sep 2023 | 440.25 | 435.00 | 444.65 | 434.95 | 176633 | -0.11% |
| 26 Sep 2023 | 440.75 | 441.00 | 444.65 | 434.75 | 307454 | -0.06% |
| 25 Sep 2023 | 441.00 | 433.50 | 443.00 | 430.60 | 339453 | 1.81% |
| 22 Sep 2023 | 433.15 | 442.00 | 444.00 | 428.60 | 537342 | -0.46% |
| 21 Sep 2023 | 435.15 | 433.35 | 438.90 | 421.00 | 479666 | 0.53% |
| 20 Sep 2023 | 432.85 | 430.45 | 436.80 | 422.60 | 396295 | -0.03% |
| 18 Sep 2023 | 433.00 | 422.00 | 436.15 | 418.00 | 789999 | 3.00% |
| 15 Sep 2023 | 420.40 | 416.15 | 423.80 | 413.25 | 893714 | 2.34% |
| 14 Sep 2023 | 410.80 | 403.80 | 417.80 | 395.45 | 1424706 | 4.12% |
| 13 Sep 2023 | 394.55 | 386.05 | 397.00 | 381.00 | 477170 | 1.74% |
| 12 Sep 2023 | 387.80 | 409.80 | 409.80 | 378.40 | 1002637 | -4.47% |
| 11 Sep 2023 | 405.95 | 407.80 | 408.80 | 400.70 | 831479 | 1.20% |
| 08 Sep 2023 | 401.15 | 377.45 | 409.80 | 375.05 | 3748404 | 7.14% |
| 07 Sep 2023 | 374.40 | 378.80 | 379.60 | 362.55 | 207500 | -0.74% |
| 06 Sep 2023 | 377.20 | 369.35 | 378.90 | 367.90 | 530947 | 2.64% |
| 05 Sep 2023 | 367.50 | 369.45 | 371.10 | 362.05 | 215405 | 0.22% |
| 04 Sep 2023 | 366.70 | 365.00 | 373.00 | 365.00 | 224762 | 1.06% |
| 01 Sep 2023 | 362.85 | 362.50 | 364.45 | 360.55 | 95657 | 0.48% |
| 31 Aug 2023 | 361.10 | 364.50 | 366.45 | 360.00 | 118088 | -0.73% |
| 30 Aug 2023 | 363.75 | 363.45 | 370.00 | 361.25 | 135994 | 0.59% |
| 29 Aug 2023 | 361.60 | 359.00 | 364.35 | 357.25 | 193484 | 1.52% |
| 28 Aug 2023 | 356.20 | 356.45 | 363.00 | 353.00 | 816213 | 0.03% |
| 25 Aug 2023 | 356.10 | 360.00 | 363.85 | 351.25 | 124193 | -1.29% |
| 24 Aug 2023 | 360.75 | 367.00 | 367.50 | 358.00 | 151314 | -1.02% |
| 23 Aug 2023 | 364.45 | 366.65 | 367.40 | 363.50 | 108360 | -0.11% |
| 22 Aug 2023 | 364.85 | 369.95 | 371.10 | 364.00 | 623282 | -0.68% |
| 21 Aug 2023 | 367.35 | 369.40 | 381.70 | 365.00 | 243431 | -0.57% |
| 18 Aug 2023 | 369.45 | 371.95 | 377.10 | 366.90 | 207335 | -0.47% |
| 17 Aug 2023 | 371.20 | 363.30 | 382.00 | 363.25 | 854897 | 2.47% |
| 16 Aug 2023 | 362.25 | 362.85 | 374.00 | 359.90 | 491524 | -0.17% |
| 14 Aug 2023 | 362.85 | 369.95 | 369.95 | 355.30 | 398426 | -2.01% |
| 11 Aug 2023 | 370.30 | 374.90 | 377.45 | 365.65 | 332984 | -0.40% |
| 10 Aug 2023 | 371.80 | 386.80 | 386.85 | 370.00 | 609636 | -4.29% |
| 09 Aug 2023 | 388.45 | 391.00 | 396.15 | 385.20 | 503122 | -0.52% |
| 08 Aug 2023 | 390.50 | 371.00 | 395.00 | 368.05 | 2104859 | 5.46% |
| 07 Aug 2023 | 370.30 | 367.70 | 373.80 | 366.15 | 157737 | 1.20% |
| 04 Aug 2023 | 365.90 | 366.55 | 369.50 | 362.50 | 174155 | 0.10% |
| 03 Aug 2023 | 365.55 | 370.40 | 370.40 | 360.00 | 243518 | -0.89% |
| 02 Aug 2023 | 368.85 | 367.00 | 374.85 | 360.80 | 375511 | 0.33% |
| 01 Aug 2023 | 367.65 | 366.35 | 370.00 | 360.05 | 250743 | 1.25% |
| 31 Jul 2023 | 363.10 | 363.05 | 371.55 | 361.30 | 362934 | 0.04% |
| 28 Jul 2023 | 362.95 | 359.00 | 366.60 | 356.10 | 271751 | 1.70% |
| 27 Jul 2023 | 356.90 | 354.00 | 363.60 | 353.25 | 409977 | 1.06% |
| 26 Jul 2023 | 353.15 | 367.35 | 371.95 | 351.00 | 404092 | -3.71% |
| 25 Jul 2023 | 366.75 | 372.05 | 374.00 | 365.00 | 240179 | -0.70% |
| 24 Jul 2023 | 369.35 | 377.85 | 382.45 | 367.00 | 1059828 | -2.04% |
| 21 Jul 2023 | 377.05 | 372.90 | 386.90 | 365.00 | 723107 | 0.82% |
| 20 Jul 2023 | 374.00 | 373.00 | 376.85 | 363.05 | 742857 | 0.43% |
| 19 Jul 2023 | 372.40 | 372.15 | 378.45 | 367.15 | 517717 | 0.47% |
| 18 Jul 2023 | 370.65 | 380.00 | 380.30 | 366.00 | 1040235 | -1.88% |
| 17 Jul 2023 | 377.75 | 360.25 | 384.85 | 360.25 | 3148661 | 5.22% |
| 14 Jul 2023 | 359.00 | 338.00 | 362.90 | 338.00 | 3689261 | 7.31% |
| 13 Jul 2023 | 334.55 | 332.85 | 358.00 | 330.70 | 4307926 | 1.32% |
| 12 Jul 2023 | 330.20 | 323.90 | 331.75 | 321.50 | 604659 | 2.47% |
| 11 Jul 2023 | 322.25 | 321.15 | 327.25 | 317.10 | 911064 | 0.44% |
| 10 Jul 2023 | 320.85 | 332.45 | 334.40 | 317.65 | 1502991 | -4.10% |
| 07 Jul 2023 | 334.55 | 304.50 | 341.95 | 300.25 | 19423690 | 12.08% |
| 06 Jul 2023 | 298.50 | 286.90 | 302.15 | 284.80 | 5172929 | 5.07% |
| 05 Jul 2023 | 284.10 | 284.30 | 285.45 | 280.95 | 430751 | 0.74% |
| 04 Jul 2023 | 282.00 | 284.95 | 284.95 | 276.80 | 314444 | -0.42% |
| 03 Jul 2023 | 283.20 | 285.00 | 285.65 | 282.20 | 350253 | 0.50% |
| 30 Jun 2023 | 281.80 | 286.50 | 286.50 | 281.05 | 349475 | 0.02% |
| 28 Jun 2023 | 281.75 | 282.65 | 282.65 | 279.15 | 246727 | 0.86% |
| 27 Jun 2023 | 279.35 | 282.30 | 285.00 | 278.40 | 342650 | -0.55% |
| 26 Jun 2023 | 280.90 | 276.75 | 282.00 | 272.45 | 230547 | 2.44% |
| 23 Jun 2023 | 274.20 | 276.70 | 280.95 | 271.40 | 304450 | -0.44% |
| 22 Jun 2023 | 275.40 | 280.00 | 281.95 | 271.50 | 389317 | -1.64% |
| 21 Jun 2023 | 280.00 | 283.95 | 287.75 | 279.20 | 362570 | -1.01% |
| 20 Jun 2023 | 282.85 | 285.00 | 285.00 | 282.00 | 164737 | -0.26% |
| 19 Jun 2023 | 283.60 | 284.90 | 285.50 | 282.55 | 235976 | 0.02% |
| 16 Jun 2023 | 283.55 | 283.50 | 284.90 | 281.90 | 291250 | 0.89% |
| 15 Jun 2023 | 281.05 | 280.00 | 285.90 | 279.05 | 618536 | 0.41% |
| 14 Jun 2023 | 279.90 | 282.90 | 283.95 | 279.00 | 495548 | -0.55% |
| 13 Jun 2023 | 281.45 | 284.60 | 284.60 | 281.00 | 234461 | -0.05% |
| 12 Jun 2023 | 281.60 | 286.00 | 287.75 | 279.15 | 230238 | -1.26% |
| 09 Jun 2023 | 285.20 | 288.00 | 289.95 | 284.20 | 231328 | -0.37% |
| 08 Jun 2023 | 286.25 | 286.90 | 288.20 | 283.80 | 516580 | 0.74% |
| 07 Jun 2023 | 284.15 | 287.00 | 287.30 | 283.15 | 253991 | -0.30% |
| 06 Jun 2023 | 285.00 | 287.00 | 287.45 | 284.00 | 177368 | 0.39% |
| 05 Jun 2023 | 283.90 | 284.05 | 288.05 | 282.05 | 193259 | 0.69% |
| 02 Jun 2023 | 281.95 | 284.25 | 285.40 | 281.05 | 105550 | -0.30% |
| 01 Jun 2023 | 282.80 | 281.05 | 284.95 | 280.80 | 130263 | 0.57% |
| 31 May 2023 | 281.20 | 288.00 | 288.50 | 279.80 | 133533 | -1.82% |
| 30 May 2023 | 286.40 | 288.00 | 289.65 | 284.50 | 165091 | 0.39% |
| 29 May 2023 | 285.30 | 288.00 | 289.00 | 282.55 | 310023 | -3.03% |
| 26 May 2023 | 294.20 | 292.75 | 295.65 | 291.00 | 71081 | 1.01% |
| 25 May 2023 | 291.25 | 293.45 | 293.55 | 290.00 | 83545 | -0.75% |
| 24 May 2023 | 293.45 | 297.70 | 297.70 | 292.00 | 90243 | -1.15% |
| 23 May 2023 | 296.85 | 295.50 | 298.65 | 291.70 | 125846 | 0.82% |
| 22 May 2023 | 294.45 | 295.70 | 306.70 | 291.50 | 62816 | -0.42% |
| 19 May 2023 | 295.70 | 298.30 | 298.90 | 295.00 | 71004 | -0.59% |
| 18 May 2023 | 297.45 | 301.60 | 303.90 | 296.00 | 106949 | -0.75% |
| 17 May 2023 | 299.70 | 307.65 | 309.25 | 297.40 | 132106 | -2.63% |
| 16 May 2023 | 307.80 | 310.00 | 312.20 | 306.10 | 140407 | -0.60% |
| 15 May 2023 | 309.65 | 311.00 | 316.95 | 306.70 | 374467 | -0.08% |
| 12 May 2023 | 309.90 | 311.75 | 313.15 | 309.10 | 77061 | -0.61% |
| 11 May 2023 | 311.80 | 313.80 | 313.85 | 308.00 | 108101 | -0.16% |
| 10 May 2023 | 312.30 | 312.15 | 314.80 | 309.05 | 94205 | 0.14% |
| 09 May 2023 | 311.85 | 315.75 | 317.80 | 308.00 | 169167 | -1.17% |
| 08 May 2023 | 315.55 | 310.00 | 320.00 | 310.00 | 369137 | 2.68% |
| 05 May 2023 | 307.30 | 301.00 | 310.00 | 300.00 | 198287 | 1.65% |
| 04 May 2023 | 302.30 | 300.65 | 304.85 | 298.35 | 132296 | 0.95% |
| 03 May 2023 | 299.45 | 300.80 | 301.15 | 298.25 | 89544 | -0.03% |
| 02 May 2023 | 299.55 | 305.00 | 307.70 | 298.60 | 157360 | -1.14% |
| 28 Apr 2023 | 303.00 | 300.10 | 305.75 | 298.20 | 147946 | 1.47% |
| 27 Apr 2023 | 298.60 | 300.00 | 301.10 | 296.45 | 115389 | -0.12% |
| 26 Apr 2023 | 298.95 | 301.40 | 301.40 | 296.65 | 76838 | -0.42% |
| 25 Apr 2023 | 300.20 | 301.90 | 304.25 | 296.55 | 163825 | -0.03% |
| 24 Apr 2023 | 300.30 | 302.05 | 304.80 | 294.50 | 121244 | 0.91% |
| 21 Apr 2023 | 297.60 | 300.20 | 300.20 | 294.20 | 85488 | -0.38% |
| 20 Apr 2023 | 298.75 | 307.40 | 307.40 | 296.40 | 159198 | -1.11% |
| 19 Apr 2023 | 302.10 | 299.35 | 308.00 | 296.30 | 342358 | 1.43% |
| 18 Apr 2023 | 297.85 | 297.65 | 299.75 | 295.30 | 149568 | 0.27% |
| 17 Apr 2023 | 297.05 | 296.75 | 302.00 | 293.55 | 127550 | 0.10% |
| 13 Apr 2023 | 296.75 | 295.25 | 297.65 | 292.30 | 38607 | 0.70% |
| 12 Apr 2023 | 294.70 | 300.00 | 301.00 | 292.35 | 75842 | -1.26% |
| 11 Apr 2023 | 298.45 | 300.00 | 302.00 | 296.50 | 169384 | 1.08% |
| 10 Apr 2023 | 295.25 | 298.20 | 301.90 | 293.50 | 237318 | -0.51% |
| 06 Apr 2023 | 296.75 | 292.10 | 299.50 | 289.15 | 123711 | 2.13% |
| 05 Apr 2023 | 290.55 | 293.50 | 294.95 | 288.15 | 128610 | -1.74% |
| 03 Apr 2023 | 295.70 | 287.00 | 298.00 | 286.05 | 241903 | 3.86% |
| 31 Mar 2023 | 284.70 | 271.10 | 291.50 | 271.10 | 589276 | 4.30% |
| 29 Mar 2023 | 272.95 | 274.10 | 278.80 | 271.50 | 206472 | -1.21% |
| 28 Mar 2023 | 276.30 | 288.00 | 291.60 | 273.45 | 216581 | -4.77% |
| 27 Mar 2023 | 290.15 | 292.00 | 294.90 | 283.10 | 112066 | -1.12% |
| 24 Mar 2023 | 293.45 | 298.85 | 298.90 | 292.75 | 70072 | -1.77% |
| 23 Mar 2023 | 298.75 | 300.00 | 300.00 | 296.00 | 43306 | -0.02% |
| 22 Mar 2023 | 298.80 | 300.40 | 301.50 | 296.50 | 95540 | -0.05% |
| 21 Mar 2023 | 298.95 | 299.30 | 300.85 | 297.25 | 52865 | 0.12% |
| 20 Mar 2023 | 298.60 | 311.00 | 312.50 | 295.00 | 99057 | -0.32% |
| 17 Mar 2023 | 299.55 | 300.45 | 301.55 | 297.00 | 87898 | 0.28% |
| 16 Mar 2023 | 298.70 | 303.00 | 303.85 | 298.50 | 53993 | -1.90% |
| 15 Mar 2023 | 304.50 | 303.20 | 309.90 | 302.00 | 120290 | 0.94% |
| 14 Mar 2023 | 301.65 | 305.20 | 306.05 | 300.35 | 142608 | -0.95% |
| 13 Mar 2023 | 304.55 | 308.00 | 308.70 | 300.05 | 88366 | 0.07% |
| 10 Mar 2023 | 304.35 | 303.85 | 305.90 | 301.10 | 67991 | -0.16% |
| 09 Mar 2023 | 304.85 | 306.35 | 308.45 | 304.00 | 67047 | -0.89% |
| 08 Mar 2023 | 307.60 | 310.00 | 310.00 | 302.45 | 117341 | -0.16% |
| 06 Mar 2023 | 308.10 | 310.20 | 312.70 | 306.85 | 398331 | -0.48% |
| 03 Mar 2023 | 309.60 | 306.70 | 315.00 | 305.20 | 187768 | 0.68% |
| 02 Mar 2023 | 307.50 | 312.70 | 320.60 | 303.25 | 561118 | 0.49% |
| 01 Mar 2023 | 306.00 | 301.00 | 309.45 | 300.65 | 64324 | 1.66% |
| 28 Feb 2023 | 301.00 | 305.35 | 306.00 | 297.80 | 92252 | -0.92% |
| 27 Feb 2023 | 303.80 | 309.00 | 309.60 | 300.70 | 73624 | -1.92% |
| 24 Feb 2023 | 309.75 | 311.75 | 313.50 | 306.10 | 43436 | -0.13% |
| 23 Feb 2023 | 310.15 | 306.55 | 312.15 | 305.90 | 140915 | 0.40% |
| 22 Feb 2023 | 308.90 | 315.10 | 319.55 | 306.10 | 133217 | -2.68% |
| 21 Feb 2023 | 317.40 | 315.00 | 323.70 | 313.55 | 162177 | -0.50% |
| 20 Feb 2023 | 319.00 | 321.60 | 331.40 | 316.10 | 139354 | -2.03% |
| 17 Feb 2023 | 325.60 | 321.50 | 330.00 | 313.00 | 159671 | -0.02% |
| 16 Feb 2023 | 325.65 | 312.70 | 328.80 | 312.70 | 240958 | 4.66% |
| 15 Feb 2023 | 311.15 | 298.05 | 313.45 | 298.05 | 173820 | 0.83% |
| 14 Feb 2023 | 308.60 | 318.40 | 323.25 | 307.05 | 224096 | -4.04% |
| 13 Feb 2023 | 321.60 | 327.05 | 331.50 | 320.00 | 129483 | -2.55% |
| 10 Feb 2023 | 330.00 | 328.45 | 331.95 | 328.45 | 126775 | -0.41% |
| 09 Feb 2023 | 331.35 | 332.00 | 333.95 | 330.10 | 136096 | -0.76% |
| 08 Feb 2023 | 333.90 | 334.00 | 337.15 | 328.65 | 144590 | -0.46% |
| 07 Feb 2023 | 335.45 | 341.00 | 343.95 | 333.35 | 129781 | -1.63% |
| 06 Feb 2023 | 341.00 | 337.60 | 349.85 | 337.60 | 140084 | -1.67% |
| 03 Feb 2023 | 346.80 | 350.20 | 354.50 | 340.00 | 135678 | -0.47% |
| 02 Feb 2023 | 348.45 | 343.70 | 352.00 | 341.30 | 179099 | 1.35% |
| 01 Feb 2023 | 343.80 | 359.90 | 369.75 | 340.30 | 452877 | -6.00% |
| 31 Jan 2023 | 365.75 | 336.05 | 371.40 | 326.70 | 369576 | 7.89% |
| 30 Jan 2023 | 339.00 | 342.80 | 349.50 | 332.55 | 176492 | -1.30% |
| 27 Jan 2023 | 343.45 | 363.70 | 364.15 | 340.20 | 192522 | -5.70% |
| 25 Jan 2023 | 364.20 | 375.00 | 375.00 | 360.20 | 127752 | -3.37% |
| 24 Jan 2023 | 376.90 | 370.40 | 379.20 | 369.00 | 311819 | 2.22% |
| 23 Jan 2023 | 368.70 | 367.15 | 372.90 | 366.50 | 127605 | 0.39% |
| 20 Jan 2023 | 367.25 | 368.30 | 373.80 | 364.65 | 123011 | -0.24% |
| 19 Jan 2023 | 368.15 | 367.80 | 373.40 | 365.00 | 300027 | -0.46% |
| 18 Jan 2023 | 369.85 | 373.50 | 375.00 | 366.20 | 492147 | -0.50% |
| 17 Jan 2023 | 371.70 | 364.95 | 375.00 | 361.30 | 587239 | 2.17% |
| 16 Jan 2023 | 363.80 | 364.85 | 368.80 | 361.55 | 349179 | -0.08% |
| 13 Jan 2023 | 364.10 | 357.85 | 365.90 | 355.40 | 269995 | 2.10% |
| 12 Jan 2023 | 356.60 | 357.60 | 362.90 | 353.10 | 258628 | 0.22% |
| 11 Jan 2023 | 355.80 | 354.90 | 358.00 | 353.25 | 633541 | -0.04% |
| 10 Jan 2023 | 355.95 | 355.90 | 359.40 | 350.65 | 649956 | 0.62% |
| 09 Jan 2023 | 353.75 | 351.95 | 358.00 | 350.50 | 299844 | 1.30% |
| 06 Jan 2023 | 349.20 | 348.80 | 350.00 | 344.45 | 548289 | 0.40% |
| 05 Jan 2023 | 347.80 | 341.00 | 350.00 | 338.60 | 515594 | 2.25% |
| 04 Jan 2023 | 340.15 | 345.00 | 345.30 | 336.95 | 249729 | -1.00% |
| 03 Jan 2023 | 343.60 | 347.10 | 357.00 | 341.20 | 502557 | 0.32% |
| 02 Jan 2023 | 342.50 | 330.80 | 349.40 | 327.05 | 319751 | 3.85% |
| 30 Dec 2022 | 329.80 | 335.30 | 339.55 | 327.30 | 539045 | -1.35% |
| 29 Dec 2022 | 334.30 | 331.80 | 338.35 | 330.85 | 258271 | 0.60% |
| 28 Dec 2022 | 332.30 | 334.95 | 339.95 | 330.00 | 199765 | -0.92% |
| 27 Dec 2022 | 335.40 | 339.70 | 344.45 | 334.05 | 254769 | -1.27% |
| 26 Dec 2022 | 339.70 | 330.70 | 346.00 | 329.90 | 152206 | 3.24% |
| 23 Dec 2022 | 329.05 | 340.75 | 343.15 | 315.00 | 192729 | -4.90% |
| 22 Dec 2022 | 346.00 | 354.70 | 358.00 | 343.00 | 131214 | -1.97% |
| 21 Dec 2022 | 352.95 | 361.20 | 365.45 | 350.00 | 207998 | -1.84% |
| 20 Dec 2022 | 359.55 | 362.00 | 365.35 | 355.60 | 126448 | -0.83% |
| 19 Dec 2022 | 362.55 | 369.95 | 370.80 | 361.00 | 129446 | -1.35% |
| 16 Dec 2022 | 367.50 | 369.50 | 371.15 | 364.15 | 159182 | -0.57% |
| 15 Dec 2022 | 369.60 | 373.00 | 374.90 | 367.50 | 132740 | -0.74% |
| 14 Dec 2022 | 372.35 | 371.65 | 378.00 | 371.20 | 157101 | 0.19% |
| 13 Dec 2022 | 371.65 | 374.90 | 375.85 | 367.50 | 152295 | -0.30% |
| 12 Dec 2022 | 372.75 | 376.60 | 378.25 | 368.00 | 169920 | -1.02% |
| 09 Dec 2022 | 376.60 | 385.15 | 389.50 | 374.00 | 165107 | -1.90% |
| 08 Dec 2022 | 383.90 | 391.00 | 391.70 | 382.00 | 154751 | -1.35% |
| 07 Dec 2022 | 389.15 | 391.60 | 393.95 | 386.10 | 181389 | -0.21% |
| 06 Dec 2022 | 389.95 | 390.95 | 394.30 | 387.05 | 265941 | -0.61% |
| 05 Dec 2022 | 392.35 | 400.95 | 401.55 | 390.05 | 277533 | -1.77% |
| 02 Dec 2022 | 399.40 | 405.65 | 407.55 | 396.00 | 428132 | -1.52% |
| 01 Dec 2022 | 405.55 | 406.65 | 412.75 | 398.80 | 295409 | 0.27% |
| 30 Nov 2022 | 404.45 | 398.20 | 407.40 | 397.80 | 253264 | 1.57% |
| 29 Nov 2022 | 398.20 | 396.00 | 403.75 | 395.50 | 403000 | 0.53% |
| 28 Nov 2022 | 396.10 | 393.65 | 399.90 | 392.75 | 470661 | 0.62% |
| 25 Nov 2022 | 393.65 | 390.65 | 396.70 | 390.15 | 337786 | 0.77% |
| 24 Nov 2022 | 390.65 | 389.90 | 396.90 | 388.20 | 121982 | 0.48% |
| 23 Nov 2022 | 388.80 | 390.65 | 397.00 | 387.05 | 116562 | -0.15% |
| 22 Nov 2022 | 389.40 | 391.20 | 399.00 | 386.50 | 291749 | -0.32% |
| 21 Nov 2022 | 390.65 | 392.95 | 397.00 | 388.10 | 130001 | -1.19% |
| 18 Nov 2022 | 395.35 | 397.40 | 403.90 | 390.85 | 194218 | -0.28% |
| 17 Nov 2022 | 396.45 | 388.90 | 400.00 | 385.60 | 170362 | 1.32% |
| 16 Nov 2022 | 391.30 | 400.00 | 401.00 | 387.25 | 340451 | -1.86% |
| 15 Nov 2022 | 398.70 | 398.00 | 401.55 | 392.40 | 257953 | 0.68% |
| 14 Nov 2022 | 396.00 | 390.10 | 399.00 | 390.00 | 159800 | 2.02% |
| 11 Nov 2022 | 388.15 | 384.00 | 394.65 | 384.00 | 160070 | -1.40% |
| 10 Nov 2022 | 393.65 | 393.70 | 399.95 | 381.75 | 157074 | -0.59% |
| 09 Nov 2022 | 396.00 | 400.00 | 407.50 | 392.00 | 158658 | -0.93% |
| 07 Nov 2022 | 399.70 | 397.00 | 401.80 | 396.00 | 160877 | 1.02% |
| 04 Nov 2022 | 395.65 | 389.40 | 398.45 | 386.65 | 128626 | 1.46% |
| 03 Nov 2022 | 389.95 | 391.75 | 396.50 | 387.00 | 142787 | -1.18% |
| 02 Nov 2022 | 394.60 | 397.95 | 403.45 | 390.50 | 166766 | -1.14% |
| 01 Nov 2022 | 399.15 | 391.00 | 403.35 | 387.50 | 348875 | 2.52% |
| 31 Oct 2022 | 389.35 | 380.35 | 393.45 | 373.35 | 262812 | 2.88% |
| 28 Oct 2022 | 378.45 | 377.10 | 382.80 | 371.50 | 217105 | -0.07% |
| 27 Oct 2022 | 378.70 | 372.60 | 384.40 | 363.60 | 409962 | 2.14% |
| 25 Oct 2022 | 370.75 | 382.95 | 383.50 | 368.45 | 156608 | -2.86% |
| 24 Oct 2022 | 381.65 | 369.00 | 385.00 | 369.00 | 102917 | 3.43% |
| 21 Oct 2022 | 369.00 | 378.00 | 382.80 | 360.40 | 369582 | -2.34% |
| 20 Oct 2022 | 377.85 | 377.00 | 387.20 | 376.00 | 193322 | -0.57% |
| 19 Oct 2022 | 380.00 | 387.50 | 390.00 | 377.60 | 222240 | -1.48% |
| 18 Oct 2022 | 385.70 | 391.85 | 399.00 | 381.60 | 411625 | -1.08% |
| 17 Oct 2022 | 389.90 | 395.00 | 398.45 | 388.05 | 143788 | -1.83% |
| 14 Oct 2022 | 397.15 | 399.80 | 402.60 | 393.50 | 128414 | 0.63% |
| 13 Oct 2022 | 394.65 | 399.95 | 403.25 | 392.00 | 158225 | -1.12% |
| 12 Oct 2022 | 399.10 | 402.45 | 403.90 | 384.25 | 291079 | -0.32% |
| 11 Oct 2022 | 400.40 | 408.85 | 413.70 | 398.00 | 184933 | -1.73% |
| 10 Oct 2022 | 407.45 | 408.95 | 411.90 | 405.00 | 143608 | -1.22% |
| 07 Oct 2022 | 412.50 | 418.40 | 418.40 | 408.00 | 248064 | -1.16% |
| 06 Oct 2022 | 417.35 | 418.20 | 427.65 | 416.50 | 248282 | 0.46% |
| 04 Oct 2022 | 415.45 | 415.00 | 419.45 | 409.30 | 302482 | 1.07% |
| 03 Oct 2022 | 411.05 | 419.30 | 422.80 | 405.50 | 235276 | -1.97% |
| 30 Sep 2022 | 419.30 | 415.00 | 425.45 | 410.10 | 301144 | 1.04% |
| 29 Sep 2022 | 415.00 | 416.00 | 425.00 | 410.30 | 289437 | 0.41% |
| 28 Sep 2022 | 413.30 | 406.70 | 417.60 | 406.70 | 186678 | 0.10% |
| 27 Sep 2022 | 412.90 | 424.00 | 424.00 | 410.00 | 146053 | -1.66% |
| 26 Sep 2022 | 419.85 | 420.00 | 423.90 | 412.30 | 184962 | 0.83% |
| 23 Sep 2022 | 416.40 | 430.00 | 432.45 | 413.00 | 336960 | -2.98% |
| 22 Sep 2022 | 429.20 | 453.90 | 457.95 | 425.60 | 378279 | -5.39% |
| 21 Sep 2022 | 453.65 | 450.00 | 458.00 | 450.00 | 159630 | 0.24% |
| 20 Sep 2022 | 452.55 | 449.65 | 460.60 | 447.85 | 183411 | 1.22% |
| 19 Sep 2022 | 447.10 | 451.95 | 457.55 | 445.90 | 141496 | -1.42% |
| 16 Sep 2022 | 453.55 | 462.50 | 464.50 | 450.00 | 225855 | -1.95% |
| 15 Sep 2022 | 462.55 | 470.35 | 470.35 | 458.55 | 195604 | -1.19% |
| 14 Sep 2022 | 468.10 | 460.00 | 471.35 | 460.00 | 178221 | 0.25% |
| 13 Sep 2022 | 466.95 | 474.00 | 479.70 | 462.50 | 409230 | 0.84% |
| 12 Sep 2022 | 463.05 | 466.45 | 470.20 | 461.50 | 272446 | 0.86% |
| 09 Sep 2022 | 459.10 | 464.80 | 471.70 | 456.00 | 293027 | -0.50% |
| 08 Sep 2022 | 461.40 | 454.75 | 464.40 | 454.05 | 256971 | 2.26% |
| 07 Sep 2022 | 451.20 | 469.85 | 474.20 | 446.35 | 700706 | -4.48% |
| 06 Sep 2022 | 472.35 | 476.25 | 478.00 | 469.90 | 160329 | -0.34% |
| 05 Sep 2022 | 473.95 | 476.00 | 479.90 | 472.00 | 135021 | -0.04% |
| 02 Sep 2022 | 474.15 | 475.90 | 481.95 | 471.80 | 123044 | 0.34% |
| 01 Sep 2022 | 472.55 | 478.90 | 483.20 | 468.65 | 191869 | -0.97% |
| 30 Aug 2022 | 477.20 | 471.60 | 483.40 | 471.60 | 319286 | 1.23% |
| 29 Aug 2022 | 471.40 | 450.00 | 474.85 | 450.00 | 377656 | 2.41% |
| 26 Aug 2022 | 460.30 | 463.00 | 465.50 | 457.25 | 120872 | -0.21% |
| 25 Aug 2022 | 461.25 | 465.90 | 467.30 | 458.00 | 206656 | -0.41% |
| 24 Aug 2022 | 463.15 | 463.00 | 469.85 | 460.20 | 250261 | -0.35% |
| 23 Aug 2022 | 464.80 | 462.00 | 469.90 | 460.00 | 211550 | -0.09% |
| 22 Aug 2022 | 465.20 | 467.85 | 469.95 | 459.50 | 134076 | -0.80% |
| 19 Aug 2022 | 468.95 | 481.40 | 484.00 | 466.00 | 181928 | -2.11% |
| 18 Aug 2022 | 479.05 | 476.85 | 481.20 | 476.60 | 302740 | 0.50% |
| 17 Aug 2022 | 476.65 | 475.70 | 483.95 | 472.50 | 225915 | 0.68% |
| 16 Aug 2022 | 473.45 | 475.95 | 478.65 | 470.05 | 235144 | -0.12% |
| 12 Aug 2022 | 474.00 | 483.00 | 483.95 | 471.00 | 347167 | -0.67% |
| 11 Aug 2022 | 477.20 | 480.90 | 483.60 | 474.05 | 339759 | -0.05% |
| 10 Aug 2022 | 477.45 | 494.70 | 494.70 | 472.25 | 291142 | -3.65% |
| 08 Aug 2022 | 495.55 | 503.50 | 503.80 | 491.00 | 372735 | -1.89% |
| 05 Aug 2022 | 505.10 | 509.50 | 517.00 | 501.70 | 230161 | -1.40% |
| 04 Aug 2022 | 512.25 | 509.95 | 514.80 | 496.00 | 286066 | 0.92% |
| 03 Aug 2022 | 507.60 | 510.00 | 512.00 | 500.10 | 247784 | -0.42% |
| 02 Aug 2022 | 509.75 | 522.00 | 524.70 | 505.50 | 285643 | -2.70% |
| 01 Aug 2022 | 523.90 | 519.00 | 532.60 | 515.30 | 210901 | 1.09% |
| 29 Jul 2022 | 518.25 | 518.25 | 524.20 | 505.90 | 299233 | 0.59% |
| 28 Jul 2022 | 515.20 | 507.40 | 518.60 | 505.05 | 287452 | 2.03% |
| 27 Jul 2022 | 504.95 | 494.95 | 508.50 | 490.80 | 270043 | 1.08% |
| 26 Jul 2022 | 499.55 | 512.90 | 515.50 | 492.25 | 260659 | -3.04% |
| 25 Jul 2022 | 515.20 | 522.95 | 524.60 | 510.85 | 255378 | -1.71% |
| 22 Jul 2022 | 524.15 | 529.70 | 533.00 | 521.50 | 243251 | -1.22% |
| 21 Jul 2022 | 530.60 | 526.10 | 534.70 | 521.65 | 295151 | 0.34% |
| 20 Jul 2022 | 528.80 | 536.00 | 539.00 | 525.15 | 343877 | -0.71% |
| 19 Jul 2022 | 532.60 | 504.90 | 535.70 | 504.10 | 731266 | 4.97% |
| 18 Jul 2022 | 507.40 | 511.00 | 512.70 | 505.10 | 435220 | 0.08% |
| 15 Jul 2022 | 507.00 | 503.55 | 510.70 | 502.10 | 214511 | 0.69% |
| 14 Jul 2022 | 503.55 | 504.75 | 510.90 | 499.55 | 358199 | 0.08% |
| 13 Jul 2022 | 503.15 | 505.00 | 514.90 | 500.00 | 1481653 | -0.70% |
| 12 Jul 2022 | 506.70 | 500.05 | 510.50 | 499.00 | 799217 | -0.07% |
| 11 Jul 2022 | 507.05 | 498.05 | 512.10 | 498.05 | 544280 | -0.18% |
| 08 Jul 2022 | 507.95 | 514.70 | 518.65 | 504.10 | 653459 | -1.30% |
| 07 Jul 2022 | 514.65 | 509.60 | 520.00 | 509.10 | 664538 | 0.80% |
| 06 Jul 2022 | 510.55 | 505.90 | 516.90 | 505.65 | 1206545 | 1.05% |
| 05 Jul 2022 | 505.25 | 510.00 | 515.00 | 503.50 | 596264 | -0.18% |
| 04 Jul 2022 | 506.15 | 513.50 | 521.05 | 502.10 | 1541365 | -0.99% |
| 01 Jul 2022 | 511.20 | 498.30 | 514.00 | 491.55 | 1770328 | 2.95% |
| 30 Jun 2022 | 496.55 | 486.00 | 499.00 | 486.00 | 510053 | 1.56% |
| 29 Jun 2022 | 488.90 | 486.00 | 494.45 | 482.95 | 369735 | -0.90% |
| 28 Jun 2022 | 493.35 | 503.60 | 508.40 | 490.00 | 943127 | -1.72% |
| 27 Jun 2022 | 502.00 | 486.50 | 504.60 | 486.45 | 443059 | 3.85% |
| 24 Jun 2022 | 483.40 | 464.30 | 488.60 | 463.60 | 709476 | 4.08% |
| 23 Jun 2022 | 464.45 | 460.90 | 473.00 | 460.50 | 323715 | 0.80% |
| 22 Jun 2022 | 460.75 | 476.15 | 477.85 | 454.55 | 353936 | -3.23% |
| 21 Jun 2022 | 476.15 | 461.90 | 479.80 | 459.25 | 440198 | 3.86% |
| 20 Jun 2022 | 458.45 | 457.00 | 465.95 | 429.50 | 1323794 | 0.79% |
| 17 Jun 2022 | 454.85 | 435.70 | 461.00 | 430.00 | 819674 | 3.81% |
| 16 Jun 2022 | 438.15 | 450.00 | 455.90 | 431.25 | 450786 | -1.61% |
| 15 Jun 2022 | 445.30 | 433.00 | 450.00 | 433.00 | 408250 | 3.27% |
| 14 Jun 2022 | 431.20 | 425.15 | 437.90 | 422.00 | 640285 | 0.09% |
| 13 Jun 2022 | 430.80 | 462.80 | 462.80 | 425.50 | 1312929 | -7.97% |
| 10 Jun 2022 | 468.10 | 465.00 | 478.00 | 460.05 | 1279699 | -1.98% |
| 09 Jun 2022 | 477.55 | 474.70 | 483.25 | 467.10 | 814333 | 0.58% |
| 08 Jun 2022 | 474.80 | 461.75 | 478.90 | 456.15 | 1236920 | 2.74% |
| 07 Jun 2022 | 462.15 | 469.95 | 475.00 | 454.40 | 522291 | -0.02% |
| 06 Jun 2022 | 462.25 | 455.45 | 470.00 | 448.45 | 926813 | 1.49% |
| 03 Jun 2022 | 455.45 | 455.80 | 462.00 | 441.75 | 552007 | 0.69% |
| 02 Jun 2022 | 452.35 | 443.40 | 456.00 | 441.65 | 529187 | 1.26% |
| 01 Jun 2022 | 446.70 | 456.85 | 462.95 | 439.80 | 660282 | -1.28% |
| 31 May 2022 | 452.50 | 421.65 | 459.50 | 421.65 | 869637 | 4.62% |
| 30 May 2022 | 432.50 | 438.95 | 446.85 | 425.05 | 787991 | -0.88% |
| 27 May 2022 | 436.35 | 442.45 | 453.45 | 430.60 | 596166 | -0.96% |
| 26 May 2022 | 440.60 | 431.95 | 444.00 | 420.50 | 455365 | 1.88% |
| 25 May 2022 | 432.45 | 430.70 | 441.65 | 428.15 | 510162 | -0.32% |
| 24 May 2022 | 433.85 | 439.95 | 443.00 | 425.55 | 438565 | -1.53% |
| 23 May 2022 | 440.60 | 441.80 | 456.35 | 434.65 | 428539 | -0.83% |
| 20 May 2022 | 444.30 | 424.90 | 452.05 | 424.90 | 873748 | 5.96% |
| 19 May 2022 | 419.30 | 420.00 | 432.00 | 410.55 | 789855 | -3.63% |
| 18 May 2022 | 435.10 | 442.25 | 446.05 | 429.40 | 351847 | -1.83% |
| 17 May 2022 | 443.20 | 406.00 | 449.00 | 401.30 | 730329 | 8.34% |
| 16 May 2022 | 409.10 | 387.15 | 414.00 | 378.00 | 951661 | 5.09% |
| 13 May 2022 | 389.30 | 403.00 | 409.80 | 382.55 | 709805 | -2.91% |
| 12 May 2022 | 400.95 | 415.00 | 417.80 | 396.20 | 713020 | -4.42% |
| 11 May 2022 | 419.50 | 439.80 | 444.80 | 400.00 | 804991 | -4.19% |
| 10 May 2022 | 437.85 | 443.00 | 449.05 | 434.00 | 247443 | -1.58% |
| 09 May 2022 | 444.90 | 434.00 | 452.45 | 425.00 | 574566 | 1.66% |
| 06 May 2022 | 437.65 | 441.80 | 444.70 | 435.00 | 318762 | -2.86% |
| 05 May 2022 | 450.55 | 457.70 | 461.80 | 445.25 | 242870 | 0.19% |
| 04 May 2022 | 449.70 | 472.20 | 477.50 | 445.55 | 379700 | -5.35% |
| 02 May 2022 | 475.10 | 473.15 | 485.80 | 468.85 | 575991 | -1.28% |
| 29 Apr 2022 | 481.25 | 475.00 | 489.30 | 472.45 | 636334 | 0.41% |
| 28 Apr 2022 | 479.30 | 471.00 | 491.00 | 470.00 | 656139 | 1.22% |
| 27 Apr 2022 | 473.50 | 470.70 | 482.05 | 455.25 | 1060210 | -0.22% |
| 26 Apr 2022 | 474.55 | 465.15 | 477.70 | 462.15 | 641744 | 2.20% |
| 25 Apr 2022 | 464.35 | 490.00 | 490.95 | 456.20 | 1112920 | -5.46% |
| 22 Apr 2022 | 491.15 | 494.20 | 501.00 | 481.80 | 1212726 | -1.14% |
| 21 Apr 2022 | 496.80 | 494.80 | 508.00 | 492.40 | 627045 | 1.19% |
| 20 Apr 2022 | 490.95 | 477.85 | 504.50 | 476.10 | 1148645 | 2.75% |
| 19 Apr 2022 | 477.80 | 478.70 | 491.25 | 468.75 | 849521 | -0.88% |
| 18 Apr 2022 | 482.05 | 458.00 | 492.75 | 455.10 | 2186839 | 4.29% |
| 13 Apr 2022 | 462.20 | 478.00 | 481.90 | 458.55 | 748648 | -2.63% |
| 12 Apr 2022 | 474.70 | 485.00 | 493.40 | 470.00 | 997826 | -1.07% |
| 11 Apr 2022 | 479.85 | 491.90 | 494.00 | 472.35 | 998835 | -1.73% |
| 08 Apr 2022 | 488.30 | 486.25 | 499.50 | 478.35 | 873745 | 1.72% |
| 07 Apr 2022 | 480.05 | 479.90 | 490.90 | 473.10 | 754318 | 0.41% |
| 06 Apr 2022 | 478.10 | 481.00 | 486.10 | 472.15 | 509736 | -1.39% |
| 05 Apr 2022 | 484.85 | 486.20 | 491.00 | 481.30 | 447700 | -1.56% |
| 04 Apr 2022 | 492.55 | 487.15 | 503.00 | 476.20 | 832019 | 1.04% |
| 01 Apr 2022 | 487.50 | 430.00 | 499.95 | 430.00 | 1561356 | 11.62% |
| 31 Mar 2022 | 436.75 | 440.00 | 451.00 | 429.00 | 747711 | -1.56% |
| 30 Mar 2022 | 443.65 | 451.90 | 460.00 | 438.25 | 403269 | -1.35% |
| 29 Mar 2022 | 449.70 | 449.00 | 454.40 | 440.75 | 436593 | 0.01% |
| 28 Mar 2022 | 449.65 | 418.10 | 472.00 | 413.25 | 1171249 | 7.43% |
| 25 Mar 2022 | 418.55 | 426.60 | 431.00 | 413.00 | 422738 | -1.26% |
| 24 Mar 2022 | 423.90 | 430.00 | 434.70 | 420.10 | 510798 | -2.69% |
| 23 Mar 2022 | 435.60 | 446.00 | 455.00 | 432.00 | 302859 | -1.65% |
| 22 Mar 2022 | 442.90 | 447.50 | 448.70 | 439.65 | 232659 | -0.55% |
| 21 Mar 2022 | 445.35 | 472.75 | 472.75 | 442.10 | 477712 | -5.19% |
| 17 Mar 2022 | 469.75 | 479.90 | 482.50 | 465.75 | 377008 | -0.09% |
| 16 Mar 2022 | 470.15 | 465.45 | 474.40 | 459.70 | 370844 | 1.69% |
| 15 Mar 2022 | 462.35 | 473.00 | 474.00 | 458.10 | 366706 | -2.65% |
| 14 Mar 2022 | 474.95 | 478.00 | 483.30 | 469.00 | 202178 | -0.71% |
| 11 Mar 2022 | 478.35 | 483.85 | 489.35 | 475.15 | 309147 | -1.09% |
| 10 Mar 2022 | 483.60 | 487.90 | 494.25 | 476.10 | 326859 | 0.77% |
| 09 Mar 2022 | 479.90 | 481.00 | 486.55 | 473.40 | 338862 | 0.76% |
| 08 Mar 2022 | 476.30 | 479.70 | 484.80 | 458.10 | 759976 | 0.07% |
| 07 Mar 2022 | 475.95 | 484.50 | 489.80 | 454.00 | 1077966 | -2.62% |
| 04 Mar 2022 | 488.75 | 488.50 | 499.90 | 482.85 | 1170295 | -1.29% |
| 03 Mar 2022 | 495.15 | 479.70 | 501.85 | 478.10 | 994969 | 3.17% |
| 02 Mar 2022 | 479.95 | 477.10 | 482.75 | 470.75 | 276363 | -1.26% |
| 28 Feb 2022 | 486.05 | 479.85 | 496.00 | 471.05 | 553199 | 0.32% |
| 25 Feb 2022 | 484.50 | 450.00 | 490.00 | 450.00 | 2213104 | 8.95% |
| 24 Feb 2022 | 444.70 | 427.00 | 453.00 | 412.00 | 2994645 | 0.19% |
| 23 Feb 2022 | 443.85 | 430.00 | 453.55 | 430.00 | 444235 | 4.58% |
| 22 Feb 2022 | 424.40 | 430.00 | 435.05 | 419.25 | 446802 | -3.69% |
| 21 Feb 2022 | 440.65 | 444.60 | 448.00 | 432.00 | 335678 | -1.73% |
| 18 Feb 2022 | 448.40 | 451.05 | 465.55 | 443.25 | 1673830 | -1.02% |
| 17 Feb 2022 | 453.00 | 457.00 | 463.70 | 450.25 | 1205471 | 0.60% |
| 16 Feb 2022 | 450.30 | 452.00 | 462.00 | 447.00 | 349320 | 0.22% |
| 15 Feb 2022 | 449.30 | 454.00 | 467.95 | 445.30 | 516467 | -0.54% |
| 14 Feb 2022 | 451.75 | 458.05 | 465.55 | 442.25 | 810949 | -4.46% |
| 11 Feb 2022 | 472.85 | 462.00 | 479.00 | 458.05 | 480985 | -0.32% |
| 10 Feb 2022 | 474.35 | 482.00 | 489.80 | 471.15 | 321451 | -0.73% |
| 09 Feb 2022 | 477.85 | 491.90 | 497.90 | 475.05 | 285699 | -2.30% |
| 08 Feb 2022 | 489.10 | 494.00 | 498.35 | 479.20 | 330745 | -0.86% |
| 07 Feb 2022 | 493.35 | 522.95 | 526.05 | 488.65 | 580273 | -5.78% |
| 04 Feb 2022 | 523.60 | 531.95 | 545.00 | 520.15 | 433893 | -0.65% |
| 03 Feb 2022 | 527.00 | 517.80 | 534.90 | 514.10 | 607093 | 2.15% |
| 02 Feb 2022 | 515.90 | 518.70 | 522.95 | 512.25 | 378659 | -0.15% |
| 01 Feb 2022 | 516.70 | 513.90 | 524.35 | 507.65 | 463434 | 1.24% |
| 31 Jan 2022 | 510.35 | 507.00 | 522.50 | 505.45 | 476827 | 0.86% |
| 28 Jan 2022 | 506.00 | 508.70 | 523.00 | 500.15 | 628445 | 0.73% |
| 27 Jan 2022 | 502.35 | 497.75 | 514.95 | 490.20 | 640488 | -1.02% |
| 25 Jan 2022 | 507.55 | 490.00 | 526.45 | 486.00 | 784760 | 1.85% |
| 24 Jan 2022 | 498.35 | 538.95 | 546.00 | 488.30 | 923243 | -7.71% |
| 21 Jan 2022 | 540.00 | 556.00 | 567.85 | 534.00 | 586075 | -4.29% |
| 20 Jan 2022 | 564.20 | 574.75 | 577.70 | 557.75 | 704464 | -1.48% |
| 19 Jan 2022 | 572.70 | 545.00 | 579.75 | 540.10 | 770542 | 4.16% |
| 18 Jan 2022 | 549.85 | 575.00 | 589.90 | 535.10 | 1265711 | -4.05% |
| 17 Jan 2022 | 573.05 | 574.90 | 583.95 | 570.00 | 446500 | 0.41% |
| 14 Jan 2022 | 570.70 | 554.05 | 576.65 | 552.60 | 580493 | 1.80% |
| 13 Jan 2022 | 560.60 | 568.40 | 571.20 | 556.30 | 506291 | -0.58% |
| 12 Jan 2022 | 563.85 | 573.00 | 585.75 | 556.85 | 1260002 | -1.04% |
| 11 Jan 2022 | 569.75 | 573.95 | 588.50 | 562.40 | 2471705 | 0.00% |
| 10 Jan 2022 | 569.75 | 515.95 | 579.20 | 515.25 | 4147950 | 11.54% |
| 07 Jan 2022 | 510.80 | 516.40 | 524.00 | 508.00 | 568819 | -1.08% |
| 06 Jan 2022 | 516.40 | 513.05 | 534.50 | 509.00 | 1167029 | 0.38% |
| 05 Jan 2022 | 514.45 | 495.30 | 519.70 | 492.20 | 1733116 | 3.38% |
| 04 Jan 2022 | 497.65 | 502.30 | 506.00 | 491.50 | 358115 | -0.84% |
| 03 Jan 2022 | 501.85 | 492.00 | 504.00 | 484.85 | 635180 | 2.12% |
| 31 Dec 2021 | 491.45 | 496.95 | 509.95 | 482.55 | 793987 | -0.95% |
| 30 Dec 2021 | 496.15 | 467.00 | 498.40 | 464.00 | 1700059 | 3.47% |
| 29 Dec 2021 | 479.50 | 488.50 | 494.40 | 466.85 | 1263312 | -2.86% |
| 28 Dec 2021 | 493.60 | 483.90 | 498.00 | 478.10 | 1528311 | 2.35% |
| 27 Dec 2021 | 482.25 | 444.00 | 488.00 | 438.60 | 2183107 | 8.84% |
| 24 Dec 2021 | 443.10 | 448.30 | 451.20 | 438.60 | 291464 | -1.15% |
| 23 Dec 2021 | 448.25 | 439.50 | 453.65 | 438.50 | 395760 | 1.89% |
| 22 Dec 2021 | 439.95 | 424.95 | 447.00 | 424.85 | 465986 | 3.47% |
| 21 Dec 2021 | 425.20 | 424.35 | 438.80 | 419.15 | 549808 | 1.13% |
| 20 Dec 2021 | 420.45 | 431.00 | 431.00 | 410.00 | 359389 | -3.95% |
| 17 Dec 2021 | 437.75 | 450.90 | 452.50 | 433.50 | 305366 | -3.29% |
| 16 Dec 2021 | 452.65 | 455.00 | 459.60 | 443.50 | 562891 | -0.43% |
| 15 Dec 2021 | 454.60 | 441.80 | 463.00 | 440.35 | 930419 | 2.73% |
| 14 Dec 2021 | 442.50 | 441.35 | 447.00 | 436.60 | 276507 | -1.15% |
| 13 Dec 2021 | 447.65 | 439.50 | 451.95 | 438.80 | 691392 | 2.61% |
| 10 Dec 2021 | 436.25 | 439.50 | 444.20 | 432.00 | 342473 | -0.89% |
| 09 Dec 2021 | 440.15 | 448.70 | 451.00 | 432.85 | 280767 | -1.54% |
| 08 Dec 2021 | 447.05 | 442.70 | 454.20 | 440.05 | 285909 | 1.73% |
| 07 Dec 2021 | 439.45 | 431.25 | 445.00 | 431.25 | 268848 | 2.32% |
| 06 Dec 2021 | 429.50 | 426.95 | 433.55 | 422.00 | 345091 | 0.60% |
| 03 Dec 2021 | 426.95 | 435.25 | 440.00 | 421.65 | 281700 | -2.22% |
| 02 Dec 2021 | 436.65 | 429.00 | 438.90 | 428.40 | 252283 | 1.91% |
| 01 Dec 2021 | 428.45 | 435.15 | 441.00 | 425.25 | 321263 | -1.07% |
| 30 Nov 2021 | 433.10 | 414.00 | 437.60 | 411.65 | 628535 | 4.05% |
| 29 Nov 2021 | 416.25 | 440.00 | 440.00 | 410.55 | 549438 | -5.67% |
| 26 Nov 2021 | 441.25 | 464.20 | 468.60 | 431.00 | 388343 | -6.14% |
| 25 Nov 2021 | 470.10 | 466.00 | 473.80 | 463.80 | 300043 | 1.04% |
| 24 Nov 2021 | 465.25 | 465.60 | 475.90 | 461.55 | 284564 | -0.18% |
| 23 Nov 2021 | 466.10 | 449.90 | 473.90 | 446.30 | 399890 | 1.69% |
| 22 Nov 2021 | 458.35 | 480.00 | 482.30 | 447.10 | 518840 | -4.13% |
| 18 Nov 2021 | 478.10 | 478.50 | 485.85 | 468.50 | 512661 | -0.48% |
| 17 Nov 2021 | 480.40 | 494.90 | 501.00 | 472.85 | 523915 | -2.95% |
| 16 Nov 2021 | 495.00 | 483.85 | 504.00 | 479.05 | 613806 | 2.13% |
| 15 Nov 2021 | 484.70 | 489.70 | 492.00 | 477.00 | 526289 | -0.66% |
| 12 Nov 2021 | 487.90 | 483.00 | 493.00 | 476.70 | 916535 | 3.71% |
| 11 Nov 2021 | 470.45 | 478.00 | 483.15 | 464.00 | 1162772 | -1.91% |
| 10 Nov 2021 | 479.60 | 484.80 | 487.35 | 475.20 | 276734 | -1.82% |
| 09 Nov 2021 | 488.50 | 479.75 | 494.00 | 476.40 | 531527 | 1.66% |
| 08 Nov 2021 | 480.50 | 488.50 | 490.70 | 477.00 | 402219 | -1.30% |
| 04 Nov 2021 | 486.85 | 482.70 | 492.80 | 480.00 | 209438 | 1.84% |
| 03 Nov 2021 | 478.05 | 477.00 | 491.00 | 474.05 | 728929 | 0.07% |
| 02 Nov 2021 | 477.70 | 473.00 | 484.00 | 468.60 | 985389 | 0.99% |
| 01 Nov 2021 | 473.00 | 465.00 | 481.15 | 464.45 | 1210577 | 2.73% |
| 29 Oct 2021 | 460.45 | 460.00 | 472.00 | 451.45 | 391689 | -0.11% |
| 28 Oct 2021 | 460.95 | 465.00 | 465.80 | 453.00 | 316030 | -0.70% |
| 27 Oct 2021 | 464.20 | 467.00 | 478.80 | 459.00 | 505519 | -0.57% |
| 26 Oct 2021 | 466.85 | 438.10 | 474.95 | 438.00 | 501743 | 7.37% |
| 25 Oct 2021 | 434.80 | 460.00 | 466.25 | 427.25 | 981456 | -7.37% |
| 22 Oct 2021 | 469.40 | 473.60 | 487.65 | 466.00 | 505029 | -0.11% |
| 21 Oct 2021 | 469.90 | 471.00 | 479.85 | 462.00 | 579526 | 0.32% |
| 20 Oct 2021 | 468.40 | 485.25 | 488.70 | 465.00 | 472780 | -3.04% |
| 19 Oct 2021 | 483.10 | 496.00 | 503.45 | 471.20 | 813178 | -2.88% |
| 18 Oct 2021 | 497.45 | 514.00 | 514.70 | 494.60 | 1089668 | -2.37% |
| 14 Oct 2021 | 509.55 | 503.80 | 512.00 | 499.00 | 817599 | 1.67% |
| 13 Oct 2021 | 501.20 | 508.60 | 511.80 | 496.10 | 879674 | -0.58% |
| 12 Oct 2021 | 504.10 | 512.00 | 512.50 | 496.00 | 1301633 | -1.22% |
| 11 Oct 2021 | 510.35 | 501.45 | 524.40 | 500.10 | 1866477 | 2.74% |
| 08 Oct 2021 | 496.75 | 499.00 | 508.70 | 486.00 | 1886963 | -0.18% |
| 07 Oct 2021 | 497.65 | 480.20 | 509.00 | 478.45 | 2659952 | 4.42% |
| 06 Oct 2021 | 476.60 | 492.40 | 496.25 | 471.00 | 734457 | -3.47% |
| 05 Oct 2021 | 493.75 | 484.50 | 497.70 | 480.40 | 787353 | 1.59% |
| 04 Oct 2021 | 486.00 | 482.00 | 493.45 | 481.30 | 1258888 | 0.30% |
| 01 Oct 2021 | 484.55 | 479.00 | 495.50 | 477.10 | 1376973 | 0.60% |
| 30 Sep 2021 | 481.65 | 473.70 | 491.95 | 473.70 | 1902992 | 2.93% |
| 29 Sep 2021 | 467.95 | 479.60 | 480.90 | 465.00 | 4294204 | -3.54% |
| 28 Sep 2021 | 485.10 | 499.60 | 501.60 | 461.50 | 1953193 | -2.81% |
| 27 Sep 2021 | 499.15 | 489.00 | 504.00 | 487.00 | 1442942 | 2.02% |
| 24 Sep 2021 | 489.25 | 496.00 | 507.00 | 482.45 | 2524505 | -0.28% |
| 23 Sep 2021 | 490.60 | 469.10 | 501.00 | 466.00 | 5292626 | 5.62% |
| 22 Sep 2021 | 464.50 | 448.90 | 473.90 | 443.15 | 3246397 | 3.58% |
| 21 Sep 2021 | 448.45 | 437.60 | 453.50 | 427.25 | 3259363 | 3.35% |
| 20 Sep 2021 | 433.90 | 428.00 | 448.70 | 416.50 | 2058277 | 0.12% |
| 17 Sep 2021 | 433.40 | 444.00 | 464.50 | 425.10 | 3397360 | -1.34% |
| 16 Sep 2021 | 439.30 | 437.00 | 449.00 | 426.75 | 3765738 | 3.24% |
| 15 Sep 2021 | 425.50 | 417.25 | 442.70 | 413.20 | 5119924 | 2.93% |
| 14 Sep 2021 | 413.40 | 396.00 | 416.50 | 394.95 | 6993301 | 4.75% |
| 13 Sep 2021 | 394.65 | 383.65 | 396.80 | 377.50 | 3178180 | 2.55% |
| 09 Sep 2021 | 384.85 | 384.50 | 387.80 | 380.00 | 3075347 | -0.29% |
| 08 Sep 2021 | 385.95 | 386.00 | 393.40 | 382.55 | 2401502 | 1.13% |
| 07 Sep 2021 | 381.65 | 387.90 | 389.70 | 379.15 | 1537951 | -0.95% |
| 06 Sep 2021 | 385.30 | 377.75 | 387.55 | 373.95 | 2693434 | 2.22% |
| 03 Sep 2021 | 376.95 | 379.00 | 389.60 | 375.20 | 2114517 | 0.09% |
| 02 Sep 2021 | 376.60 | 375.95 | 384.00 | 372.00 | 1658751 | -0.09% |
| 01 Sep 2021 | 376.95 | 366.90 | 380.00 | 362.75 | 2807568 | 3.22% |
| 31 Aug 2021 | 365.20 | 357.20 | 368.90 | 357.20 | 937219 | 2.27% |
| 30 Aug 2021 | 357.10 | 360.05 | 364.85 | 352.60 | 504162 | -0.06% |
| 27 Aug 2021 | 357.30 | 348.90 | 363.70 | 347.00 | 853241 | 2.00% |
| 26 Aug 2021 | 350.30 | 354.00 | 359.00 | 347.00 | 335498 | -1.60% |
| 25 Aug 2021 | 356.00 | 352.75 | 359.40 | 350.50 | 376330 | 0.92% |
| 24 Aug 2021 | 352.75 | 342.10 | 358.80 | 338.05 | 786445 | 2.32% |
| 23 Aug 2021 | 344.75 | 363.10 | 365.25 | 336.75 | 410709 | -5.04% |
| 20 Aug 2021 | 363.05 | 370.75 | 374.50 | 355.25 | 291862 | -3.89% |
| 18 Aug 2021 | 377.75 | 375.50 | 385.55 | 373.00 | 381920 | 0.37% |
| 17 Aug 2021 | 376.35 | 377.50 | 379.95 | 365.20 | 435125 | -0.62% |
| 16 Aug 2021 | 378.70 | 381.40 | 386.00 | 375.05 | 311966 | -0.85% |
| 13 Aug 2021 | 381.95 | 379.00 | 388.00 | 375.90 | 804310 | 0.70% |
| 12 Aug 2021 | 379.30 | 371.00 | 384.70 | 368.00 | 466117 | 2.03% |
| 11 Aug 2021 | 371.75 | 372.70 | 376.80 | 353.00 | 1123825 | -2.44% |
| 10 Aug 2021 | 381.05 | 392.70 | 394.85 | 366.90 | 1094194 | -3.62% |
| 09 Aug 2021 | 395.35 | 401.60 | 403.50 | 387.00 | 628114 | -1.34% |
| 06 Aug 2021 | 400.70 | 397.10 | 408.25 | 395.50 | 863624 | -0.25% |
| 05 Aug 2021 | 401.70 | 398.00 | 405.15 | 387.55 | 830540 | -0.05% |
| 04 Aug 2021 | 401.90 | 409.65 | 409.65 | 395.40 | 886110 | -1.03% |
| 03 Aug 2021 | 406.10 | 405.00 | 414.95 | 401.25 | 1838253 | 0.42% |
| 02 Aug 2021 | 404.40 | 373.15 | 410.00 | 372.65 | 4179779 | 6.23% |
| 30 Jul 2021 | 380.70 | 395.00 | 407.00 | 346.85 | 1712167 | -3.55% |
| 29 Jul 2021 | 394.70 | 378.00 | 398.95 | 375.70 | 2271045 | 4.42% |
| 28 Jul 2021 | 378.00 | 374.00 | 381.00 | 361.35 | 1151031 | 0.75% |
| 27 Jul 2021 | 375.20 | 380.40 | 382.70 | 368.95 | 650599 | -0.94% |
| 26 Jul 2021 | 378.75 | 378.00 | 382.00 | 370.10 | 847194 | 0.17% |
| 23 Jul 2021 | 378.10 | 372.00 | 386.40 | 368.20 | 3158847 | 2.44% |
| 22 Jul 2021 | 369.10 | 363.50 | 376.85 | 363.05 | 2091635 | 2.12% |
| 20 Jul 2021 | 361.45 | 365.00 | 368.00 | 357.25 | 1951025 | -1.59% |
| 19 Jul 2021 | 367.30 | 362.00 | 373.85 | 360.30 | 1204788 | 0.11% |
| 16 Jul 2021 | 366.90 | 371.80 | 376.90 | 363.20 | 1854888 | -1.52% |
| 15 Jul 2021 | 372.55 | 361.25 | 377.80 | 353.30 | 2368757 | 3.64% |
| 14 Jul 2021 | 359.45 | 355.00 | 363.45 | 352.25 | 1055646 | 0.15% |
| 13 Jul 2021 | 358.90 | 363.50 | 379.20 | 353.85 | 6126054 | 2.72% |
| 12 Jul 2021 | 349.40 | 335.30 | 354.50 | 330.45 | 2696351 | 5.18% |
| 09 Jul 2021 | 332.20 | 310.90 | 337.00 | 309.25 | 5377840 | 6.85% |
| 08 Jul 2021 | 310.90 | 308.00 | 313.75 | 304.00 | 607330 | 1.29% |
| 07 Jul 2021 | 306.95 | 303.00 | 309.65 | 303.00 | 467805 | 1.42% |
| 06 Jul 2021 | 302.65 | 303.30 | 310.00 | 300.35 | 672096 | 0.50% |
| 05 Jul 2021 | 301.15 | 301.60 | 305.90 | 298.85 | 339450 | 0.94% |
| 02 Jul 2021 | 298.35 | 299.05 | 302.70 | 295.95 | 313141 | -0.18% |
| 01 Jul 2021 | 298.90 | 302.00 | 303.00 | 297.05 | 585963 | 1.65% |
| 30 Jun 2021 | 294.05 | 304.25 | 305.00 | 292.05 | 735774 | -4.11% |
| 29 Jun 2021 | 306.65 | 308.70 | 324.95 | 303.05 | 1323104 | -0.24% |
| 28 Jun 2021 | 307.40 | 301.35 | 311.60 | 299.00 | 650320 | 2.18% |
| 25 Jun 2021 | 300.85 | 297.90 | 304.95 | 296.20 | 301893 | 1.06% |
| 24 Jun 2021 | 297.70 | 300.20 | 303.85 | 294.60 | 284817 | -0.22% |
| 23 Jun 2021 | 298.35 | 300.25 | 303.90 | 296.30 | 315788 | -0.63% |
| 22 Jun 2021 | 300.25 | 302.00 | 314.00 | 294.05 | 924715 | -0.92% |
| 21 Jun 2021 | 303.05 | 282.05 | 311.95 | 282.00 | 675323 | 4.86% |
| 18 Jun 2021 | 289.00 | 290.00 | 292.95 | 280.45 | 374569 | -0.10% |
| 17 Jun 2021 | 289.30 | 293.20 | 299.25 | 283.05 | 402754 | -2.26% |
| 16 Jun 2021 | 296.00 | 302.30 | 304.30 | 293.20 | 255327 | -1.76% |
| 15 Jun 2021 | 301.30 | 302.90 | 305.65 | 299.00 | 360112 | 0.22% |
| 14 Jun 2021 | 300.65 | 307.85 | 309.25 | 294.30 | 302954 | -1.92% |
| 11 Jun 2021 | 306.55 | 313.00 | 315.65 | 303.00 | 481259 | -1.08% |
| 10 Jun 2021 | 309.90 | 304.65 | 311.90 | 303.35 | 638491 | 2.96% |
| 09 Jun 2021 | 301.00 | 307.00 | 319.00 | 292.70 | 1216108 | -1.92% |
| 08 Jun 2021 | 306.90 | 304.00 | 314.70 | 299.00 | 878873 | 1.32% |
| 07 Jun 2021 | 302.90 | 304.55 | 310.70 | 300.00 | 765525 | 0.22% |
| 04 Jun 2021 | 302.25 | 301.00 | 306.25 | 295.05 | 800112 | 0.63% |
| 03 Jun 2021 | 300.35 | 291.00 | 307.50 | 288.25 | 1927771 | 3.75% |
| 02 Jun 2021 | 289.50 | 279.75 | 293.95 | 278.95 | 988293 | 3.95% |
| 01 Jun 2021 | 278.50 | 288.70 | 289.40 | 276.90 | 421762 | -2.91% |
| 31 May 2021 | 286.85 | 286.00 | 291.90 | 281.85 | 681896 | -1.31% |
| 28 May 2021 | 290.65 | 287.20 | 297.25 | 283.25 | 1576238 | 1.95% |
| 27 May 2021 | 285.10 | 272.00 | 288.00 | 268.10 | 4141132 | 4.66% |
| 26 May 2021 | 272.40 | 263.90 | 278.00 | 261.50 | 2221299 | 3.81% |
| 25 May 2021 | 262.40 | 266.00 | 268.80 | 260.25 | 968343 | -0.61% |
| 24 May 2021 | 264.00 | 262.40 | 267.00 | 260.15 | 755947 | 1.50% |
| 21 May 2021 | 260.10 | 261.00 | 265.00 | 259.55 | 504138 | 0.08% |
| 20 May 2021 | 259.90 | 262.00 | 265.50 | 255.95 | 736159 | 0.21% |
| 19 May 2021 | 259.35 | 255.10 | 262.10 | 255.10 | 528388 | 2.17% |
| 18 May 2021 | 253.85 | 259.00 | 259.75 | 252.05 | 646092 | -0.86% |
| 17 May 2021 | 256.05 | 268.00 | 268.00 | 255.00 | 283428 | -3.47% |
| 14 May 2021 | 265.25 | 273.50 | 274.45 | 262.55 | 261900 | -2.86% |
| 12 May 2021 | 273.05 | 266.00 | 279.70 | 265.55 | 529482 | 2.36% |
| 11 May 2021 | 266.75 | 265.50 | 269.90 | 261.55 | 284180 | -0.60% |
| 10 May 2021 | 268.35 | 255.20 | 274.00 | 255.20 | 683903 | 6.34% |
| 07 May 2021 | 252.35 | 252.25 | 255.00 | 250.00 | 314787 | 0.54% |
| 06 May 2021 | 251.00 | 258.80 | 258.80 | 250.05 | 254877 | -2.37% |
| 05 May 2021 | 257.10 | 261.50 | 265.00 | 256.00 | 321848 | -1.66% |
| 04 May 2021 | 261.45 | 266.30 | 266.30 | 260.20 | 353525 | -1.06% |
| 03 May 2021 | 264.25 | 267.65 | 268.50 | 262.05 | 328133 | -0.97% |
| 30 Apr 2021 | 266.85 | 270.50 | 273.00 | 265.00 | 580669 | -1.40% |
| 29 Apr 2021 | 270.65 | 272.80 | 278.60 | 268.45 | 578081 | -0.26% |
| 28 Apr 2021 | 271.35 | 278.00 | 279.70 | 267.80 | 479894 | -1.42% |
| 27 Apr 2021 | 275.25 | 283.80 | 283.80 | 271.15 | 274823 | -1.06% |
| 26 Apr 2021 | 278.20 | 281.00 | 282.90 | 274.85 | 199756 | -0.14% |
| 23 Apr 2021 | 278.60 | 277.00 | 281.80 | 275.05 | 110519 | 0.27% |
| 22 Apr 2021 | 277.85 | 276.00 | 284.40 | 273.75 | 351549 | 0.87% |
| 20 Apr 2021 | 275.45 | 277.80 | 281.40 | 272.20 | 141990 | -0.33% |
| 19 Apr 2021 | 276.35 | 281.60 | 285.65 | 251.65 | 198730 | -1.60% |
| 16 Apr 2021 | 280.85 | 280.85 | 283.35 | 279.00 | 153146 | 0.00% |
| 15 Apr 2021 | 280.85 | 290.95 | 290.95 | 277.60 | 169253 | -3.34% |
| 13 Apr 2021 | 290.55 | 270.00 | 298.00 | 268.10 | 326312 | 7.08% |
| 12 Apr 2021 | 271.35 | 282.50 | 282.85 | 267.40 | 311065 | -5.68% |
| 09 Apr 2021 | 287.70 | 289.90 | 293.35 | 284.35 | 155973 | -0.62% |
| 08 Apr 2021 | 289.50 | 284.80 | 291.00 | 284.80 | 210393 | 2.26% |
| 07 Apr 2021 | 283.10 | 285.40 | 290.70 | 281.45 | 269631 | 0.02% |
| 06 Apr 2021 | 283.05 | 278.10 | 287.75 | 277.15 | 396319 | 2.68% |
| 05 Apr 2021 | 275.65 | 281.70 | 282.35 | 270.10 | 195885 | -1.99% |
| 01 Apr 2021 | 281.25 | 289.90 | 298.75 | 278.20 | 1041026 | 0.30% |
| 31 Mar 2021 | 280.40 | 277.95 | 283.45 | 274.25 | 317528 | 0.59% |
| 30 Mar 2021 | 278.75 | 294.20 | 298.10 | 275.25 | 299643 | -4.77% |
| 26 Mar 2021 | 292.70 | 297.95 | 306.95 | 289.55 | 280920 | 0.46% |
| 25 Mar 2021 | 291.35 | 302.90 | 308.75 | 289.00 | 195645 | -3.88% |
| 24 Mar 2021 | 303.10 | 311.80 | 311.80 | 297.00 | 161387 | -2.85% |
| 23 Mar 2021 | 312.00 | 316.40 | 317.60 | 310.20 | 122160 | -1.05% |
| 22 Mar 2021 | 315.30 | 322.00 | 323.25 | 312.80 | 349149 | -2.32% |
| 19 Mar 2021 | 322.80 | 312.75 | 327.35 | 304.05 | 235423 | 0.34% |
| 18 Mar 2021 | 321.70 | 329.10 | 338.70 | 316.20 | 156135 | -1.73% |
| 17 Mar 2021 | 327.35 | 345.00 | 345.70 | 324.05 | 134304 | -4.59% |
| 16 Mar 2021 | 343.10 | 338.50 | 350.00 | 335.15 | 392190 | 1.78% |
| 15 Mar 2021 | 337.10 | 333.85 | 341.00 | 325.55 | 214255 | 1.77% |
| 12 Mar 2021 | 331.25 | 332.70 | 342.50 | 328.00 | 315776 | 0.79% |
| 10 Mar 2021 | 328.65 | 323.80 | 331.05 | 321.30 | 125485 | 2.54% |
| 09 Mar 2021 | 320.50 | 335.00 | 338.80 | 315.80 | 172730 | -3.97% |
| 08 Mar 2021 | 333.75 | 344.50 | 345.80 | 332.05 | 151736 | -2.36% |
| 05 Mar 2021 | 341.80 | 345.05 | 346.75 | 338.05 | 113999 | -1.95% |
| 04 Mar 2021 | 348.60 | 354.00 | 361.00 | 344.30 | 193410 | -1.58% |
| 03 Mar 2021 | 354.20 | 365.00 | 365.00 | 350.00 | 169009 | 1.10% |
| 02 Mar 2021 | 350.35 | 351.75 | 356.50 | 348.90 | 126890 | 0.07% |
| 01 Mar 2021 | 350.10 | 360.00 | 360.00 | 348.05 | 123912 | 0.68% |
| 26 Feb 2021 | 347.75 | 348.00 | 361.95 | 344.25 | 178188 | -0.22% |
| 25 Feb 2021 | 348.50 | 348.00 | 351.80 | 345.50 | 147553 | 1.53% |
| 24 Feb 2021 | 343.25 | 346.50 | 357.95 | 336.00 | 118614 | -0.42% |
| 23 Feb 2021 | 344.70 | 347.50 | 354.00 | 341.00 | 125865 | -0.95% |
| 22 Feb 2021 | 348.00 | 348.60 | 354.35 | 345.10 | 106893 | -0.17% |
| 19 Feb 2021 | 348.60 | 360.90 | 363.10 | 344.50 | 156212 | -2.95% |
| 18 Feb 2021 | 359.20 | 363.00 | 363.00 | 355.30 | 129507 | -0.07% |
| 17 Feb 2021 | 359.45 | 360.50 | 365.00 | 355.45 | 149124 | -0.36% |
| 16 Feb 2021 | 360.75 | 367.50 | 374.35 | 355.50 | 180131 | -1.84% |
| 15 Feb 2021 | 367.50 | 384.80 | 386.90 | 359.15 | 233753 | -3.38% |
| 12 Feb 2021 | 380.35 | 382.55 | 389.00 | 370.00 | 289194 | -0.18% |
| 11 Feb 2021 | 381.05 | 374.00 | 386.85 | 370.05 | 442640 | 2.27% |
| 10 Feb 2021 | 372.60 | 370.20 | 378.80 | 367.30 | 189851 | 0.92% |
| 09 Feb 2021 | 369.20 | 369.45 | 379.85 | 364.80 | 332836 | 0.67% |
| 08 Feb 2021 | 366.75 | 349.10 | 371.90 | 348.85 | 647282 | 5.55% |
| 05 Feb 2021 | 347.45 | 349.00 | 352.40 | 342.25 | 138886 | -0.36% |
| 04 Feb 2021 | 348.70 | 352.10 | 360.80 | 344.65 | 214097 | -0.97% |
| 03 Feb 2021 | 352.10 | 351.20 | 360.00 | 347.90 | 166557 | 0.00% |
| 02 Feb 2021 | 352.10 | 350.00 | 354.90 | 340.20 | 228052 | 2.22% |
| 01 Feb 2021 | 344.45 | 323.25 | 349.05 | 319.40 | 276461 | 7.11% |
| 29 Jan 2021 | 321.60 | 329.95 | 332.30 | 318.05 | 181517 | -0.71% |
| 28 Jan 2021 | 323.90 | 337.00 | 339.00 | 320.25 | 410985 | -4.69% |
| 27 Jan 2021 | 339.85 | 344.80 | 344.80 | 332.60 | 212938 | -1.35% |
| 25 Jan 2021 | 344.50 | 363.00 | 369.00 | 342.05 | 151506 | -1.91% |
| 22 Jan 2021 | 351.20 | 360.00 | 364.85 | 347.10 | 154006 | -3.14% |
| 21 Jan 2021 | 362.60 | 371.95 | 375.00 | 357.40 | 165413 | -2.44% |
| 20 Jan 2021 | 371.65 | 375.00 | 378.55 | 368.00 | 201402 | -1.34% |
| 19 Jan 2021 | 376.70 | 368.05 | 380.00 | 367.15 | 455209 | 2.76% |
| 18 Jan 2021 | 366.60 | 371.00 | 372.50 | 355.00 | 201382 | -1.74% |
| 15 Jan 2021 | 373.10 | 381.85 | 382.75 | 365.05 | 196108 | -2.65% |
| 14 Jan 2021 | 383.25 | 385.00 | 394.00 | 378.00 | 367517 | 0.26% |
| 13 Jan 2021 | 382.25 | 383.10 | 385.00 | 370.20 | 321170 | 0.09% |
| 12 Jan 2021 | 381.90 | 383.25 | 387.00 | 375.25 | 615796 | 2.90% |
| 11 Jan 2021 | 371.15 | 370.00 | 374.70 | 361.25 | 324867 | 1.32% |
| 08 Jan 2021 | 366.30 | 360.00 | 371.45 | 357.20 | 456165 | 2.66% |
| 07 Jan 2021 | 356.80 | 368.00 | 369.00 | 351.10 | 626156 | 2.74% |
| 06 Jan 2021 | 347.30 | 356.00 | 358.00 | 344.05 | 250054 | -2.29% |
| 05 Jan 2021 | 355.45 | 351.00 | 359.00 | 343.00 | 266251 | 0.75% |
| 04 Jan 2021 | 352.80 | 357.80 | 357.80 | 345.00 | 434954 | -0.69% |
| 01 Jan 2021 | 355.25 | 346.05 | 358.00 | 346.05 | 251435 | 2.10% |
| 31 Dec 2020 | 347.95 | 358.10 | 364.90 | 342.85 | 554891 | -2.27% |
| 30 Dec 2020 | 356.05 | 347.00 | 361.85 | 344.10 | 332936 | 1.90% |
| 29 Dec 2020 | 349.40 | 351.00 | 354.35 | 341.10 | 259340 | -0.04% |
| 28 Dec 2020 | 349.55 | 352.45 | 359.00 | 345.40 | 772228 | -0.03% |
| 24 Dec 2020 | 349.65 | 332.00 | 354.00 | 329.05 | 1924772 | 5.78% |
| 23 Dec 2020 | 330.55 | 325.00 | 335.00 | 321.50 | 448791 | 1.46% |
| 22 Dec 2020 | 325.80 | 318.00 | 329.55 | 312.20 | 502322 | 0.98% |
| 21 Dec 2020 | 322.65 | 329.00 | 334.45 | 301.00 | 568110 | -2.60% |
| 18 Dec 2020 | 331.25 | 326.00 | 338.00 | 320.00 | 759834 | 1.94% |
| 17 Dec 2020 | 324.95 | 320.25 | 328.00 | 318.10 | 432646 | 1.47% |
| 16 Dec 2020 | 320.25 | 321.20 | 331.65 | 317.80 | 886570 | 0.20% |
| 15 Dec 2020 | 319.60 | 327.85 | 327.95 | 318.80 | 163513 | -2.20% |
| 14 Dec 2020 | 326.80 | 332.55 | 332.55 | 324.20 | 160078 | -0.24% |
| 11 Dec 2020 | 327.60 | 323.50 | 344.70 | 323.50 | 414191 | 1.11% |
| 10 Dec 2020 | 324.00 | 326.45 | 327.85 | 316.15 | 449098 | -0.89% |
| 09 Dec 2020 | 326.90 | 323.50 | 333.85 | 322.30 | 378641 | 1.40% |
| 08 Dec 2020 | 322.40 | 332.00 | 337.25 | 315.15 | 394677 | -3.78% |
| 07 Dec 2020 | 335.05 | 327.00 | 339.45 | 325.45 | 817753 | 2.04% |
| 04 Dec 2020 | 328.35 | 322.40 | 333.00 | 321.00 | 759470 | 1.81% |
| 03 Dec 2020 | 322.50 | 331.65 | 331.90 | 320.00 | 548196 | -1.96% |
| 02 Dec 2020 | 328.95 | 327.50 | 333.50 | 320.60 | 979353 | 0.64% |
| 01 Dec 2020 | 326.85 | 315.15 | 329.50 | 309.00 | 1196891 | 3.78% |
| 27 Nov 2020 | 314.95 | 315.00 | 325.00 | 311.80 | 659538 | 0.70% |
| 26 Nov 2020 | 312.75 | 308.40 | 322.00 | 303.35 | 1117000 | 1.82% |
| 25 Nov 2020 | 307.15 | 323.00 | 376.00 | 301.25 | 5231553 | -3.99% |
| 24 Nov 2020 | 319.90 | 288.40 | 342.90 | 288.20 | 4756032 | 11.95% |
| 23 Nov 2020 | 285.75 | 272.50 | 293.90 | 269.15 | 1904661 | 5.81% |
| 20 Nov 2020 | 270.05 | 271.55 | 273.30 | 269.20 | 409514 | -0.04% |
| 19 Nov 2020 | 270.15 | 270.80 | 276.20 | 265.00 | 794161 | -0.55% |
| 18 Nov 2020 | 271.65 | 268.35 | 273.10 | 265.65 | 572888 | 1.61% |
| 17 Nov 2020 | 267.35 | 268.00 | 274.00 | 264.10 | 302167 | 0.15% |
| 14 Nov 2020 | 266.95 | 270.00 | 274.00 | 265.15 | 84747 | 0.28% |
| 13 Nov 2020 | 266.20 | 268.25 | 272.00 | 265.00 | 398994 | 0.11% |
| 12 Nov 2020 | 265.90 | 266.00 | 268.25 | 265.05 | 150659 | -0.08% |
| 11 Nov 2020 | 266.10 | 266.40 | 268.15 | 259.05 | 108240 | 0.06% |
| 10 Nov 2020 | 265.95 | 268.80 | 268.80 | 264.05 | 205133 | -0.09% |
| 09 Nov 2020 | 266.20 | 269.90 | 271.75 | 264.10 | 115086 | -0.34% |
| 06 Nov 2020 | 267.10 | 269.00 | 269.85 | 266.50 | 127347 | -0.54% |
| 05 Nov 2020 | 268.55 | 270.40 | 277.45 | 265.55 | 266063 | -0.59% |
| 04 Nov 2020 | 270.15 | 270.90 | 272.00 | 266.60 | 260956 | -1.04% |
| 03 Nov 2020 | 273.00 | 269.00 | 278.00 | 267.50 | 224021 | 1.79% |
| 02 Nov 2020 | 268.20 | 267.50 | 272.50 | 264.10 | 203924 | 0.13% |
| 30 Oct 2020 | 267.85 | 262.55 | 273.00 | 262.50 | 594817 | 2.27% |
| 29 Oct 2020 | 261.90 | 267.85 | 271.45 | 258.55 | 173320 | -1.69% |
| 28 Oct 2020 | 266.40 | 274.85 | 277.00 | 262.55 | 137609 | -2.38% |
| 27 Oct 2020 | 272.90 | 274.75 | 285.00 | 270.50 | 266676 | -0.53% |
| 26 Oct 2020 | 274.35 | 276.00 | 282.90 | 268.05 | 225987 | -1.61% |
| 23 Oct 2020 | 278.85 | 282.60 | 285.10 | 277.00 | 168190 | -1.31% |
| 22 Oct 2020 | 282.55 | 285.00 | 293.00 | 278.45 | 437149 | -0.42% |
| 21 Oct 2020 | 283.75 | 275.90 | 288.90 | 270.35 | 518968 | 3.28% |
| 20 Oct 2020 | 274.75 | 275.45 | 288.00 | 268.50 | 515530 | 0.51% |
| 19 Oct 2020 | 273.35 | 272.50 | 278.00 | 267.20 | 310661 | 0.26% |
| 16 Oct 2020 | 272.65 | 252.05 | 274.80 | 252.05 | 1116850 | 8.00% |
| 15 Oct 2020 | 252.45 | 257.80 | 263.60 | 251.20 | 880006 | -0.75% |
| 14 Oct 2020 | 254.35 | 254.90 | 258.00 | 250.25 | 117267 | 0.61% |
| 13 Oct 2020 | 252.80 | 251.80 | 257.05 | 248.00 | 158615 | -0.02% |
| 12 Oct 2020 | 252.85 | 256.65 | 260.50 | 250.55 | 168227 | -0.96% |
| 09 Oct 2020 | 255.30 | 256.45 | 257.30 | 253.45 | 80825 | -0.37% |
| 08 Oct 2020 | 256.25 | 252.50 | 257.75 | 251.00 | 459359 | 2.32% |
| 07 Oct 2020 | 250.45 | 276.00 | 278.00 | 248.00 | 852197 | -4.26% |
| 06 Oct 2020 | 261.60 | 263.90 | 265.35 | 260.10 | 177562 | 0.25% |
| 05 Oct 2020 | 260.95 | 266.00 | 269.70 | 257.35 | 197155 | -1.30% |
| 01 Oct 2020 | 264.40 | 278.80 | 278.80 | 263.00 | 260315 | -3.59% |
| 30 Sep 2020 | 274.25 | 272.25 | 284.50 | 265.45 | 515743 | 1.42% |
| 29 Sep 2020 | 270.40 | 272.70 | 279.65 | 266.00 | 357893 | 0.13% |
| 28 Sep 2020 | 270.05 | 266.95 | 279.70 | 262.30 | 398812 | 3.23% |
| 25 Sep 2020 | 261.60 | 253.50 | 268.90 | 251.10 | 340254 | 5.89% |
| 24 Sep 2020 | 247.05 | 251.15 | 254.60 | 244.35 | 152361 | -4.58% |
| 23 Sep 2020 | 258.90 | 261.20 | 273.55 | 255.60 | 303575 | 0.58% |
| 22 Sep 2020 | 257.40 | 271.00 | 274.00 | 251.90 | 287660 | -4.97% |
| 21 Sep 2020 | 270.85 | 284.00 | 289.30 | 267.15 | 230751 | -4.98% |
| 18 Sep 2020 | 285.05 | 282.80 | 297.00 | 280.00 | 633015 | 0.83% |
| 17 Sep 2020 | 282.70 | 286.00 | 294.75 | 279.70 | 383670 | -2.82% |
| 16 Sep 2020 | 290.90 | 279.45 | 297.00 | 277.00 | 522552 | 3.69% |
| 15 Sep 2020 | 280.55 | 288.75 | 307.45 | 276.00 | 1128047 | -2.20% |
| 14 Sep 2020 | 286.85 | 275.00 | 301.75 | 275.00 | 857803 | 5.07% |
| 11 Sep 2020 | 273.00 | 272.05 | 277.50 | 264.95 | 409110 | 0.72% |
| 10 Sep 2020 | 271.05 | 263.00 | 276.50 | 262.00 | 857507 | 5.34% |
| 09 Sep 2020 | 257.30 | 267.70 | 270.35 | 252.00 | 250107 | -4.84% |
| 08 Sep 2020 | 270.40 | 274.00 | 282.00 | 266.35 | 353440 | -1.73% |
| 07 Sep 2020 | 275.15 | 281.90 | 284.85 | 272.20 | 215764 | -1.82% |
| 04 Sep 2020 | 280.25 | 279.75 | 285.00 | 272.50 | 398277 | -2.20% |
| 03 Sep 2020 | 286.55 | 278.90 | 291.75 | 273.75 | 450900 | 2.95% |
| 02 Sep 2020 | 278.35 | 272.75 | 282.00 | 268.60 | 392048 | 3.04% |
| 01 Sep 2020 | 270.15 | 254.90 | 278.00 | 250.25 | 611497 | 2.78% |
| 31 Aug 2020 | 262.85 | 278.00 | 284.90 | 249.00 | 546522 | -5.87% |
| 28 Aug 2020 | 279.25 | 277.00 | 285.00 | 275.75 | 654580 | 1.16% |
| 27 Aug 2020 | 276.05 | 276.90 | 307.70 | 271.30 | 1673529 | 7.20% |
| 26 Aug 2020 | 257.50 | 256.00 | 260.50 | 250.85 | 420860 | 1.20% |
| 25 Aug 2020 | 254.45 | 254.00 | 259.90 | 244.05 | 1332998 | -0.47% |
| 24 Aug 2020 | 255.65 | 254.30 | 263.30 | 253.05 | 1361467 | 1.33% |
| 21 Aug 2020 | 252.30 | 245.50 | 253.10 | 244.20 | 658404 | 3.36% |
| 20 Aug 2020 | 244.10 | 241.00 | 248.20 | 236.10 | 585985 | 0.93% |
| 19 Aug 2020 | 241.85 | 231.95 | 245.00 | 230.15 | 797133 | 4.86% |
| 18 Aug 2020 | 230.65 | 215.50 | 239.80 | 214.45 | 1181143 | 8.01% |
| 17 Aug 2020 | 213.55 | 222.00 | 223.80 | 211.00 | 94812 | -1.11% |
| 14 Aug 2020 | 215.95 | 223.90 | 225.00 | 215.00 | 95236 | -2.59% |
| 13 Aug 2020 | 221.70 | 226.00 | 229.00 | 219.55 | 185753 | 0.59% |
| 12 Aug 2020 | 220.40 | 221.00 | 227.00 | 211.25 | 236060 | -0.11% |
| 11 Aug 2020 | 220.65 | 231.00 | 231.00 | 220.00 | 223500 | -3.86% |
| 10 Aug 2020 | 229.50 | 225.50 | 233.00 | 225.25 | 320211 | -1.88% |
| 07 Aug 2020 | 233.90 | 236.00 | 241.95 | 227.05 | 1076699 | -1.25% |
| 06 Aug 2020 | 236.85 | 220.00 | 238.90 | 220.00 | 2222675 | 5.55% |
| 05 Aug 2020 | 224.40 | 192.00 | 226.50 | 190.25 | 4329968 | 17.76% |
| 04 Aug 2020 | 190.55 | 182.00 | 191.30 | 182.00 | 714623 | 4.67% |
| 03 Aug 2020 | 182.05 | 186.70 | 186.70 | 180.05 | 327657 | -2.67% |
| 31 Jul 2020 | 187.05 | 183.95 | 188.00 | 179.50 | 801139 | 2.21% |
| 30 Jul 2020 | 183.00 | 182.00 | 189.90 | 180.00 | 1055967 | 1.69% |
| 29 Jul 2020 | 179.95 | 178.00 | 182.50 | 173.45 | 915746 | 1.49% |
| 28 Jul 2020 | 177.30 | 178.90 | 181.50 | 170.85 | 303329 | -0.48% |
| 27 Jul 2020 | 178.15 | 182.90 | 183.35 | 176.10 | 339084 | -2.22% |
| 24 Jul 2020 | 182.20 | 181.85 | 183.45 | 176.00 | 312277 | -0.92% |
| 23 Jul 2020 | 183.90 | 177.50 | 185.00 | 176.85 | 1025484 | 4.31% |
| 22 Jul 2020 | 176.30 | 184.85 | 186.45 | 170.00 | 496732 | -3.40% |
| 21 Jul 2020 | 182.50 | 168.80 | 186.00 | 168.80 | 2410412 | 9.25% |
| 20 Jul 2020 | 167.05 | 166.70 | 169.90 | 166.00 | 308073 | 1.12% |
| 17 Jul 2020 | 165.20 | 168.30 | 169.65 | 164.40 | 1192540 | -1.34% |
| 16 Jul 2020 | 167.45 | 171.30 | 174.70 | 165.05 | 645178 | -1.27% |
| 15 Jul 2020 | 169.60 | 185.60 | 188.65 | 166.50 | 883529 | -8.52% |
| 14 Jul 2020 | 185.40 | 191.55 | 194.55 | 185.00 | 471886 | -3.64% |
| 13 Jul 2020 | 192.40 | 199.00 | 201.00 | 189.85 | 727559 | -2.46% |
| 10 Jul 2020 | 197.25 | 191.70 | 201.00 | 188.10 | 1584387 | 2.44% |
| 09 Jul 2020 | 192.55 | 182.90 | 194.90 | 179.50 | 1546046 | 5.16% |
| 08 Jul 2020 | 183.10 | 187.45 | 189.40 | 178.35 | 593962 | -2.22% |
| 07 Jul 2020 | 187.25 | 186.80 | 188.80 | 182.15 | 508128 | 0.29% |
| 06 Jul 2020 | 186.70 | 182.00 | 188.75 | 179.20 | 883730 | 2.92% |
| 03 Jul 2020 | 181.40 | 179.00 | 182.90 | 175.50 | 501997 | 2.60% |
| 02 Jul 2020 | 176.80 | 180.85 | 184.00 | 176.00 | 666437 | -1.39% |
| 01 Jul 2020 | 179.30 | 191.00 | 191.75 | 171.00 | 651260 | -5.16% |
| 30 Jun 2020 | 189.05 | 184.00 | 191.00 | 180.70 | 981650 | 4.27% |
| 29 Jun 2020 | 181.30 | 182.75 | 184.00 | 174.10 | 664372 | -0.96% |
| 26 Jun 2020 | 183.05 | 193.00 | 196.45 | 180.90 | 1251139 | -5.03% |
| 25 Jun 2020 | 192.75 | 190.70 | 197.50 | 185.10 | 1679642 | 1.23% |
| 24 Jun 2020 | 190.40 | 179.50 | 202.90 | 172.50 | 9684035 | 6.28% |
| 23 Jun 2020 | 179.15 | 171.45 | 183.45 | 168.55 | 982019 | 5.72% |
| 22 Jun 2020 | 169.45 | 174.00 | 177.40 | 166.75 | 742666 | -1.22% |
| 19 Jun 2020 | 171.55 | 166.90 | 173.55 | 164.00 | 459478 | 2.88% |
| 18 Jun 2020 | 166.75 | 159.90 | 168.90 | 159.25 | 442360 | 4.81% |
| 17 Jun 2020 | 159.10 | 159.95 | 163.35 | 158.10 | 265050 | -1.12% |
| 16 Jun 2020 | 160.90 | 169.00 | 170.45 | 158.65 | 432081 | -3.31% |
| 15 Jun 2020 | 166.40 | 174.00 | 174.00 | 164.20 | 291553 | -3.34% |
| 12 Jun 2020 | 172.15 | 160.05 | 174.00 | 160.05 | 323713 | 1.62% |
| 11 Jun 2020 | 169.40 | 171.95 | 171.95 | 167.50 | 279761 | -1.45% |
| 10 Jun 2020 | 171.90 | 172.90 | 175.20 | 170.00 | 376418 | -1.94% |
| 09 Jun 2020 | 175.30 | 179.90 | 184.05 | 172.05 | 437442 | -5.70% |
| 08 Jun 2020 | 185.90 | 190.00 | 192.85 | 178.40 | 1300121 | 7.49% |
| 05 Jun 2020 | 172.95 | 158.95 | 175.25 | 156.25 | 805462 | 8.81% |
| 04 Jun 2020 | 158.95 | 161.95 | 162.85 | 156.55 | 431744 | -2.24% |
| 03 Jun 2020 | 162.60 | 163.60 | 167.30 | 161.00 | 397047 | -0.03% |
| 02 Jun 2020 | 162.65 | 160.70 | 164.80 | 157.15 | 352472 | 1.18% |
| 01 Jun 2020 | 160.75 | 159.40 | 168.80 | 157.05 | 359691 | 1.97% |
| 29 May 2020 | 157.65 | 156.00 | 159.80 | 154.05 | 267068 | 0.70% |
| 28 May 2020 | 156.55 | 146.00 | 158.95 | 146.00 | 295971 | 6.68% |
| 27 May 2020 | 146.75 | 148.40 | 148.40 | 145.00 | 209060 | -0.68% |
| 26 May 2020 | 147.75 | 150.00 | 151.50 | 145.05 | 277284 | -1.04% |
| 22 May 2020 | 149.30 | 152.00 | 153.00 | 148.05 | 158761 | -1.29% |
| 21 May 2020 | 151.25 | 153.00 | 155.85 | 147.50 | 369707 | -0.69% |
| 20 May 2020 | 152.30 | 156.50 | 156.50 | 150.60 | 177627 | -1.65% |
| 19 May 2020 | 154.85 | 155.65 | 157.70 | 151.50 | 139512 | -1.68% |
| 18 May 2020 | 157.50 | 164.25 | 164.75 | 150.10 | 208617 | -4.11% |
| 15 May 2020 | 164.25 | 166.05 | 176.00 | 161.50 | 300086 | -0.48% |
| 14 May 2020 | 165.05 | 169.90 | 172.25 | 162.00 | 202914 | -4.24% |
| 13 May 2020 | 172.35 | 174.90 | 177.00 | 167.00 | 300394 | 4.08% |
| 12 May 2020 | 165.60 | 158.75 | 168.00 | 156.00 | 247262 | 2.03% |
| 11 May 2020 | 162.30 | 158.00 | 166.00 | 153.55 | 294881 | 5.29% |
| 08 May 2020 | 154.15 | 161.10 | 166.00 | 152.10 | 406506 | -4.05% |
| 07 May 2020 | 160.65 | 166.50 | 170.00 | 158.80 | 416737 | -5.39% |
| 06 May 2020 | 169.80 | 180.00 | 185.00 | 168.10 | 211907 | -5.48% |
| 05 May 2020 | 179.65 | 186.50 | 188.90 | 178.35 | 165152 | -3.08% |
| 04 May 2020 | 185.35 | 203.80 | 203.80 | 183.50 | 321821 | -6.22% |
| 30 Apr 2020 | 197.65 | 192.50 | 207.60 | 191.20 | 539215 | 3.92% |
| 29 Apr 2020 | 190.20 | 193.50 | 195.15 | 185.55 | 138205 | -1.19% |
| 28 Apr 2020 | 192.50 | 189.90 | 194.45 | 181.65 | 152700 | 2.42% |
| 27 Apr 2020 | 187.95 | 190.50 | 190.50 | 184.00 | 140436 | 0.03% |
| 24 Apr 2020 | 187.90 | 186.50 | 190.95 | 183.55 | 142646 | -1.78% |
| 23 Apr 2020 | 191.30 | 189.00 | 195.70 | 180.85 | 139182 | 1.35% |
| 22 Apr 2020 | 188.75 | 196.00 | 196.95 | 186.25 | 151727 | -3.33% |
| 21 Apr 2020 | 195.25 | 197.00 | 197.90 | 191.85 | 196018 | -2.57% |
| 20 Apr 2020 | 200.40 | 213.80 | 213.80 | 195.50 | 233150 | -4.71% |
| 17 Apr 2020 | 210.30 | 200.70 | 220.00 | 200.70 | 346222 | 6.05% |
| 16 Apr 2020 | 198.30 | 201.80 | 202.00 | 195.25 | 139047 | 0.20% |
| 15 Apr 2020 | 197.90 | 204.90 | 206.00 | 188.55 | 217247 | -1.07% |
| 13 Apr 2020 | 200.05 | 214.40 | 214.40 | 195.00 | 116359 | -5.01% |
| 09 Apr 2020 | 210.60 | 202.95 | 213.45 | 200.10 | 151171 | 4.08% |
| 08 Apr 2020 | 202.35 | 202.00 | 206.10 | 196.00 | 128960 | -0.93% |
| 07 Apr 2020 | 204.25 | 209.95 | 210.00 | 193.15 | 154318 | 1.90% |
| 03 Apr 2020 | 200.45 | 197.35 | 208.50 | 192.00 | 43132 | -0.79% |
| 01 Apr 2020 | 202.05 | 214.95 | 214.95 | 195.15 | 53122 | -3.81% |
| 31 Mar 2020 | 210.05 | 214.00 | 221.50 | 202.00 | 44920 | -1.20% |
| 30 Mar 2020 | 212.60 | 211.35 | 215.00 | 193.15 | 161035 | 1.07% |
| 27 Mar 2020 | 210.35 | 210.00 | 224.10 | 196.50 | 119402 | 3.01% |
| 26 Mar 2020 | 204.20 | 197.00 | 211.00 | 190.00 | 180644 | 3.65% |
| 25 Mar 2020 | 197.00 | 185.00 | 197.90 | 171.10 | 132770 | 9.47% |
| 24 Mar 2020 | 179.95 | 198.00 | 198.00 | 163.95 | 182722 | -1.21% |
| 23 Mar 2020 | 182.15 | 198.70 | 200.00 | 182.15 | 70359 | -19.99% |
| 20 Mar 2020 | 227.65 | 239.00 | 255.00 | 212.50 | 107865 | -4.67% |
| 19 Mar 2020 | 238.80 | 250.10 | 260.40 | 218.40 | 273099 | -12.51% |
| 18 Mar 2020 | 272.95 | 281.00 | 290.00 | 259.00 | 137945 | -4.21% |
| 17 Mar 2020 | 284.95 | 289.35 | 289.35 | 277.60 | 138715 | -3.86% |
| 16 Mar 2020 | 296.40 | 288.10 | 306.65 | 275.35 | 220251 | -4.42% |
| 13 Mar 2020 | 310.10 | 250.00 | 343.00 | 245.00 | 158170 | 8.33% |
| 12 Mar 2020 | 286.25 | 293.00 | 294.45 | 271.10 | 199964 | -5.98% |
| 11 Mar 2020 | 304.45 | 304.65 | 314.00 | 293.10 | 251662 | 0.08% |
| 09 Mar 2020 | 304.20 | 338.00 | 338.00 | 296.30 | 301900 | -10.04% |
| 06 Mar 2020 | 338.15 | 324.00 | 345.00 | 315.00 | 172666 | 1.17% |
| 05 Mar 2020 | 334.25 | 341.00 | 343.00 | 330.00 | 148828 | -1.62% |
| 04 Mar 2020 | 339.75 | 351.00 | 360.95 | 331.20 | 216975 | -2.93% |
| 03 Mar 2020 | 350.00 | 347.40 | 355.00 | 336.95 | 173201 | 3.75% |
| 02 Mar 2020 | 337.35 | 361.00 | 361.00 | 325.05 | 181300 | -2.57% |
| 28 Feb 2020 | 346.25 | 347.95 | 363.15 | 313.00 | 365994 | -1.63% |
| 27 Feb 2020 | 352.00 | 359.45 | 360.10 | 348.15 | 157397 | -1.65% |
| 26 Feb 2020 | 357.90 | 365.00 | 368.50 | 356.00 | 233449 | -3.07% |
| 25 Feb 2020 | 369.25 | 373.55 | 379.00 | 365.05 | 250994 | -1.94% |
| 24 Feb 2020 | 376.55 | 380.60 | 389.10 | 370.00 | 204242 | -3.15% |
| 20 Feb 2020 | 388.80 | 404.00 | 409.60 | 381.25 | 188468 | -0.97% |
| 19 Feb 2020 | 392.60 | 392.30 | 394.60 | 385.20 | 144995 | 0.68% |
| 18 Feb 2020 | 389.95 | 392.50 | 392.50 | 380.75 | 128977 | 0.24% |
| 17 Feb 2020 | 389.00 | 391.65 | 396.70 | 385.30 | 162677 | -0.90% |
| 14 Feb 2020 | 392.55 | 395.50 | 399.55 | 387.00 | 159755 | -0.71% |
| 13 Feb 2020 | 395.35 | 395.00 | 399.95 | 390.00 | 278560 | 1.31% |
| 12 Feb 2020 | 390.25 | 393.00 | 394.75 | 383.40 | 133582 | -1.91% |
| 11 Feb 2020 | 397.85 | 397.90 | 405.00 | 386.65 | 149461 | 0.91% |
| 10 Feb 2020 | 394.25 | 390.20 | 396.60 | 388.30 | 129992 | -0.40% |
| 07 Feb 2020 | 395.85 | 397.20 | 399.35 | 391.00 | 128899 | -0.35% |
| 06 Feb 2020 | 397.25 | 395.90 | 399.50 | 391.00 | 136568 | 0.98% |
| 05 Feb 2020 | 393.40 | 394.00 | 407.90 | 387.95 | 151750 | -1.30% |
| 04 Feb 2020 | 398.60 | 393.90 | 400.00 | 385.10 | 150772 | 3.57% |
| 03 Feb 2020 | 384.85 | 385.45 | 389.00 | 377.75 | 129433 | -0.57% |
| 01 Feb 2020 | 387.05 | 400.00 | 409.95 | 373.15 | 163692 | -2.31% |
| 31 Jan 2020 | 396.20 | 400.00 | 400.25 | 392.85 | 111014 | -0.53% |
| 30 Jan 2020 | 398.30 | 402.00 | 402.00 | 394.55 | 107011 | -0.29% |
| 29 Jan 2020 | 399.45 | 404.90 | 404.90 | 395.25 | 149545 | -0.50% |
| 28 Jan 2020 | 401.45 | 405.80 | 405.80 | 397.60 | 265506 | -0.37% |
| 27 Jan 2020 | 402.95 | 398.30 | 405.00 | 392.55 | 237297 | 1.17% |
| 24 Jan 2020 | 398.30 | 393.85 | 404.00 | 393.00 | 210875 | 1.66% |
| 23 Jan 2020 | 391.80 | 382.45 | 397.15 | 377.70 | 237408 | 2.75% |
| 22 Jan 2020 | 381.30 | 396.00 | 399.60 | 380.00 | 226963 | -3.76% |
| 21 Jan 2020 | 396.20 | 409.75 | 409.75 | 393.10 | 148232 | -3.65% |
| 20 Jan 2020 | 411.20 | 406.70 | 420.90 | 394.05 | 233065 | 1.76% |
| 17 Jan 2020 | 404.10 | 417.00 | 417.80 | 402.00 | 170081 | -2.64% |
| 16 Jan 2020 | 415.05 | 438.90 | 438.90 | 411.20 | 147762 | -3.70% |
| 15 Jan 2020 | 431.00 | 443.85 | 447.15 | 425.30 | 174305 | -2.90% |
| 14 Jan 2020 | 443.85 | 440.25 | 449.25 | 429.55 | 118813 | 0.85% |
| 13 Jan 2020 | 440.10 | 451.40 | 451.45 | 436.15 | 120894 | -0.28% |
| 10 Jan 2020 | 441.35 | 457.80 | 457.80 | 433.00 | 163526 | -2.53% |
| 09 Jan 2020 | 452.80 | 441.05 | 456.90 | 438.80 | 296851 | 6.64% |
| 08 Jan 2020 | 424.60 | 420.90 | 430.00 | 411.00 | 121723 | 0.07% |
| 07 Jan 2020 | 424.30 | 420.00 | 434.20 | 415.00 | 112234 | 2.04% |
| 06 Jan 2020 | 415.80 | 416.40 | 427.60 | 406.10 | 113377 | -2.08% |
| 03 Jan 2020 | 424.65 | 421.85 | 437.00 | 420.05 | 117876 | -1.11% |
| 02 Jan 2020 | 429.40 | 420.25 | 431.40 | 420.20 | 111994 | 2.70% |
| 01 Jan 2020 | 418.10 | 416.20 | 424.85 | 412.10 | 96706 | 0.46% |
| 31 Dec 2019 | 416.20 | 409.05 | 418.55 | 404.75 | 191349 | 0.42% |
| 30 Dec 2019 | 414.45 | 420.95 | 420.95 | 409.15 | 123012 | -1.60% |
| 27 Dec 2019 | 421.20 | 425.60 | 426.05 | 415.20 | 143269 | -1.05% |
| 26 Dec 2019 | 425.65 | 428.95 | 429.80 | 421.65 | 115980 | -0.78% |
| 24 Dec 2019 | 429.00 | 424.60 | 431.90 | 422.60 | 119043 | 1.02% |
| 23 Dec 2019 | 424.65 | 415.35 | 429.50 | 413.40 | 149924 | 2.10% |
| 20 Dec 2019 | 415.90 | 415.90 | 417.75 | 410.30 | 115812 | -0.13% |
| 19 Dec 2019 | 416.45 | 417.90 | 418.65 | 409.35 | 121066 | -0.05% |
| 18 Dec 2019 | 416.65 | 405.10 | 421.85 | 405.10 | 158544 | 3.25% |
| 17 Dec 2019 | 403.55 | 405.35 | 411.90 | 395.20 | 139809 | -0.27% |
| 16 Dec 2019 | 404.65 | 403.80 | 406.95 | 399.05 | 119167 | 0.19% |
| 13 Dec 2019 | 403.90 | 392.80 | 406.75 | 392.80 | 123748 | 2.80% |
| 12 Dec 2019 | 392.90 | 391.20 | 398.20 | 389.20 | 108375 | 0.14% |
| 11 Dec 2019 | 392.35 | 396.00 | 398.75 | 389.15 | 109301 | 0.28% |
| 10 Dec 2019 | 391.25 | 387.35 | 392.80 | 380.10 | 104639 | 0.14% |
| 09 Dec 2019 | 390.70 | 400.00 | 400.00 | 384.05 | 108973 | -1.86% |
| 06 Dec 2019 | 398.10 | 408.60 | 408.60 | 391.30 | 168649 | -1.72% |
| 05 Dec 2019 | 405.05 | 409.45 | 411.45 | 400.00 | 110052 | -1.07% |
| 04 Dec 2019 | 409.45 | 398.90 | 414.90 | 392.35 | 130560 | 2.38% |
| 03 Dec 2019 | 399.95 | 396.00 | 403.00 | 386.10 | 100928 | 1.64% |
| 02 Dec 2019 | 393.50 | 388.10 | 396.80 | 385.25 | 122253 | 0.79% |
| 29 Nov 2019 | 390.40 | 381.00 | 394.00 | 377.30 | 126623 | 3.25% |
| 28 Nov 2019 | 378.10 | 368.90 | 381.00 | 368.90 | 131450 | 3.24% |
| 27 Nov 2019 | 366.25 | 365.00 | 371.95 | 361.25 | 131847 | 0.26% |
| 26 Nov 2019 | 365.30 | 376.35 | 376.95 | 357.65 | 163347 | -2.94% |
| 25 Nov 2019 | 376.35 | 375.30 | 379.00 | 368.10 | 146631 | 0.27% |
| 22 Nov 2019 | 375.35 | 379.40 | 381.05 | 371.55 | 101617 | -1.29% |
| 21 Nov 2019 | 380.25 | 387.95 | 388.45 | 376.00 | 111495 | -1.36% |
| 20 Nov 2019 | 385.50 | 390.15 | 391.15 | 382.55 | 105680 | -1.19% |
| 19 Nov 2019 | 390.15 | 388.00 | 403.00 | 382.55 | 167664 | 0.53% |
| 18 Nov 2019 | 388.10 | 404.90 | 404.90 | 384.00 | 102164 | -2.70% |
| 15 Nov 2019 | 398.85 | 403.45 | 407.10 | 392.20 | 98649 | -2.05% |
| 14 Nov 2019 | 407.20 | 410.85 | 414.00 | 401.45 | 99656 | -2.01% |
| 13 Nov 2019 | 415.55 | 433.00 | 437.45 | 407.40 | 171136 | -4.98% |
| 11 Nov 2019 | 437.35 | 430.25 | 439.90 | 430.00 | 104253 | 0.89% |
| 08 Nov 2019 | 433.50 | 432.00 | 443.95 | 428.10 | 99495 | -0.13% |
| 07 Nov 2019 | 434.05 | 440.10 | 445.80 | 430.55 | 320120 | -1.42% |
| 06 Nov 2019 | 440.30 | 439.95 | 451.35 | 435.00 | 144793 | 0.92% |
| 05 Nov 2019 | 436.30 | 431.00 | 437.95 | 425.00 | 105036 | 1.34% |
| 04 Nov 2019 | 430.55 | 425.50 | 433.00 | 423.40 | 101528 | 1.76% |
| 01 Nov 2019 | 423.10 | 420.95 | 434.00 | 418.15 | 103276 | 1.87% |
| 31 Oct 2019 | 415.35 | 418.00 | 426.90 | 411.45 | 93377 | 0.68% |
| 30 Oct 2019 | 412.55 | 415.00 | 417.00 | 404.00 | 108195 | -0.63% |
| 29 Oct 2019 | 415.15 | 414.00 | 422.40 | 410.00 | 104422 | -0.61% |
| 27 Oct 2019 | 417.70 | 419.10 | 421.65 | 415.75 | 39304 | 0.04% |
| 25 Oct 2019 | 417.55 | 404.80 | 420.00 | 400.05 | 122939 | 2.12% |
| 24 Oct 2019 | 408.90 | 409.90 | 413.90 | 396.60 | 106373 | 0.37% |
| 23 Oct 2019 | 407.40 | 397.00 | 411.70 | 391.45 | 263978 | 2.94% |
| 22 Oct 2019 | 395.75 | 399.80 | 403.50 | 383.00 | 134915 | -1.28% |
| 18 Oct 2019 | 400.90 | 412.85 | 418.90 | 396.15 | 148281 | -3.57% |
| 17 Oct 2019 | 415.75 | 441.95 | 445.90 | 412.25 | 130161 | -5.35% |
| 16 Oct 2019 | 439.25 | 425.00 | 443.70 | 424.75 | 107179 | 4.96% |
| 15 Oct 2019 | 418.50 | 409.70 | 421.95 | 407.05 | 130148 | 2.34% |
| 14 Oct 2019 | 408.95 | 405.00 | 415.20 | 404.25 | 105126 | 1.93% |
| 11 Oct 2019 | 401.20 | 399.90 | 403.70 | 394.40 | 106846 | -0.31% |
| 10 Oct 2019 | 402.45 | 400.00 | 408.00 | 391.25 | 149479 | -0.01% |
| 09 Oct 2019 | 402.50 | 399.75 | 404.95 | 390.35 | 135210 | 1.68% |
| 07 Oct 2019 | 395.85 | 405.00 | 405.00 | 390.10 | 107291 | -1.81% |
| 04 Oct 2019 | 403.15 | 401.00 | 405.90 | 395.25 | 136399 | -0.24% |
| 03 Oct 2019 | 404.10 | 399.70 | 413.90 | 396.40 | 135306 | -0.74% |
| 01 Oct 2019 | 407.10 | 403.20 | 409.80 | 392.15 | 221274 | 0.36% |
| 30 Sep 2019 | 405.65 | 422.00 | 423.90 | 400.25 | 171194 | -4.81% |
| 27 Sep 2019 | 426.15 | 432.95 | 434.80 | 420.35 | 164636 | -1.74% |
| 26 Sep 2019 | 433.70 | 435.50 | 441.40 | 430.30 | 120908 | -1.48% |
| 25 Sep 2019 | 440.20 | 450.00 | 450.00 | 433.00 | 119813 | -2.50% |
| 24 Sep 2019 | 451.50 | 456.00 | 458.90 | 446.25 | 241877 | -0.67% |
| 23 Sep 2019 | 454.55 | 431.30 | 458.90 | 425.50 | 208739 | 5.13% |
| 20 Sep 2019 | 432.35 | 439.40 | 444.00 | 420.60 | 352171 | -0.98% |
| 19 Sep 2019 | 436.65 | 448.95 | 448.95 | 429.55 | 155529 | -2.74% |
| 18 Sep 2019 | 448.95 | 446.95 | 458.00 | 440.50 | 438770 | 2.38% |
| 17 Sep 2019 | 438.50 | 463.00 | 463.00 | 432.00 | 128874 | -4.10% |
| 16 Sep 2019 | 457.25 | 458.55 | 459.25 | 451.35 | 113308 | -0.91% |
| 13 Sep 2019 | 461.45 | 465.20 | 470.00 | 457.30 | 125396 | -0.65% |
| 12 Sep 2019 | 464.45 | 471.60 | 472.45 | 456.00 | 116611 | -0.51% |
| 11 Sep 2019 | 466.85 | 448.80 | 471.00 | 445.10 | 185757 | 4.17% |
| 09 Sep 2019 | 448.15 | 447.90 | 453.80 | 439.15 | 111150 | -0.58% |
| 06 Sep 2019 | 450.75 | 452.50 | 459.50 | 444.25 | 96355 | 0.21% |
| 05 Sep 2019 | 449.80 | 446.00 | 453.90 | 441.20 | 95079 | 0.33% |
| 04 Sep 2019 | 448.30 | 442.25 | 450.80 | 432.00 | 153575 | -0.66% |
| 03 Sep 2019 | 451.30 | 456.70 | 459.90 | 441.15 | 94459 | -3.15% |
| 30 Aug 2019 | 466.00 | 469.70 | 473.70 | 458.00 | 120023 | 0.91% |
| 29 Aug 2019 | 461.80 | 450.00 | 473.90 | 442.25 | 209852 | 0.87% |
| 28 Aug 2019 | 457.80 | 467.00 | 467.00 | 448.05 | 206639 | -2.39% |
| 27 Aug 2019 | 469.00 | 478.00 | 482.50 | 456.05 | 248094 | -2.12% |
| 26 Aug 2019 | 479.15 | 458.50 | 487.00 | 443.10 | 177746 | 5.33% |
| 23 Aug 2019 | 454.90 | 424.10 | 459.60 | 424.00 | 130196 | 6.87% |
| 22 Aug 2019 | 425.65 | 446.85 | 446.85 | 420.70 | 97092 | -5.20% |
| 21 Aug 2019 | 449.00 | 459.00 | 459.00 | 441.60 | 134134 | -2.47% |
| 20 Aug 2019 | 460.35 | 461.20 | 466.60 | 452.95 | 118192 | -0.05% |
| 19 Aug 2019 | 460.60 | 461.25 | 478.00 | 446.50 | 144484 | 0.03% |
| 16 Aug 2019 | 460.45 | 460.00 | 466.85 | 455.95 | 126991 | -0.43% |
| 14 Aug 2019 | 462.45 | 440.05 | 465.00 | 440.05 | 195411 | 5.29% |
| 13 Aug 2019 | 439.20 | 428.35 | 445.95 | 422.10 | 126215 | 1.20% |
| 09 Aug 2019 | 434.00 | 423.75 | 439.00 | 420.90 | 130138 | 3.62% |
| 08 Aug 2019 | 418.85 | 408.00 | 425.85 | 404.00 | 136364 | 3.15% |
| 07 Aug 2019 | 406.05 | 402.95 | 410.90 | 397.95 | 110443 | 0.00% |
| 06 Aug 2019 | 406.05 | 401.95 | 408.80 | 398.85 | 108132 | 0.22% |
| 05 Aug 2019 | 405.15 | 396.00 | 409.90 | 387.95 | 131998 | 0.06% |
| 02 Aug 2019 | 404.90 | 389.65 | 412.00 | 380.10 | 119859 | 2.81% |
| 01 Aug 2019 | 393.85 | 388.95 | 397.50 | 376.05 | 146441 | 0.10% |
| 31 Jul 2019 | 393.45 | 392.30 | 396.00 | 379.00 | 190511 | -1.71% |
| 30 Jul 2019 | 400.30 | 415.00 | 415.95 | 391.30 | 166137 | -2.54% |
| 29 Jul 2019 | 410.75 | 415.55 | 423.70 | 393.00 | 133656 | -1.16% |
| 26 Jul 2019 | 415.55 | 406.40 | 418.80 | 406.40 | 110607 | 0.02% |
| 25 Jul 2019 | 415.45 | 431.40 | 431.40 | 412.00 | 108639 | -2.95% |
| 24 Jul 2019 | 428.10 | 425.35 | 448.35 | 406.05 | 187406 | 0.52% |
| 23 Jul 2019 | 425.90 | 429.40 | 431.05 | 418.50 | 101581 | -1.51% |
| 22 Jul 2019 | 432.45 | 440.30 | 443.00 | 426.35 | 106790 | -1.86% |
| 19 Jul 2019 | 440.65 | 452.00 | 454.80 | 439.55 | 195214 | -1.93% |
| 18 Jul 2019 | 449.30 | 449.70 | 452.90 | 440.20 | 108178 | 0.20% |
| 17 Jul 2019 | 448.40 | 449.00 | 459.00 | 445.05 | 93996 | -0.23% |
| 16 Jul 2019 | 449.45 | 442.35 | 453.00 | 440.00 | 123216 | 1.44% |
| 15 Jul 2019 | 443.05 | 452.00 | 456.60 | 440.15 | 106655 | -2.59% |
| 12 Jul 2019 | 454.85 | 445.25 | 463.45 | 445.25 | 103609 | 1.80% |
| 11 Jul 2019 | 446.80 | 455.00 | 458.60 | 442.00 | 112048 | -1.40% |
| 10 Jul 2019 | 453.15 | 456.05 | 459.90 | 447.60 | 112327 | -0.87% |
| 09 Jul 2019 | 457.15 | 436.00 | 461.35 | 430.20 | 128409 | 4.28% |
| 08 Jul 2019 | 438.40 | 454.00 | 454.00 | 435.00 | 116508 | -3.87% |
| 05 Jul 2019 | 456.05 | 477.85 | 487.30 | 445.50 | 247834 | -4.23% |
| 04 Jul 2019 | 476.20 | 471.30 | 485.60 | 465.00 | 217803 | 1.54% |
| 03 Jul 2019 | 469.00 | 464.95 | 472.00 | 456.60 | 130771 | 1.39% |
| 02 Jul 2019 | 462.55 | 464.00 | 466.80 | 453.10 | 238002 | 0.25% |
| 01 Jul 2019 | 461.40 | 438.80 | 464.85 | 436.60 | 391779 | 6.01% |
| 28 Jun 2019 | 435.25 | 435.70 | 440.00 | 431.30 | 257693 | 0.31% |
| 27 Jun 2019 | 433.90 | 426.50 | 439.90 | 426.50 | 307823 | 2.24% |
| 26 Jun 2019 | 424.40 | 431.10 | 432.45 | 422.00 | 158032 | -0.75% |
| 25 Jun 2019 | 427.60 | 417.10 | 433.90 | 413.50 | 108917 | 1.99% |
| 24 Jun 2019 | 419.25 | 433.00 | 434.00 | 413.00 | 241464 | -2.94% |
| 21 Jun 2019 | 431.95 | 443.90 | 447.55 | 427.70 | 112945 | -1.90% |
| 20 Jun 2019 | 440.30 | 442.00 | 447.10 | 432.40 | 120325 | -0.62% |
| 19 Jun 2019 | 443.05 | 445.60 | 458.80 | 436.55 | 218386 | -0.78% |
| 18 Jun 2019 | 446.55 | 450.05 | 452.90 | 442.15 | 117250 | -0.63% |
| 17 Jun 2019 | 449.40 | 466.80 | 466.80 | 447.10 | 142947 | -3.66% |
| 14 Jun 2019 | 466.45 | 472.00 | 475.00 | 459.10 | 105677 | -1.42% |
| 13 Jun 2019 | 473.15 | 473.00 | 474.95 | 461.80 | 107160 | 0.00% |
| 12 Jun 2019 | 473.15 | 475.00 | 477.40 | 465.45 | 105888 | 0.35% |
| 11 Jun 2019 | 471.50 | 477.50 | 479.00 | 462.05 | 154845 | -0.70% |
| 10 Jun 2019 | 474.80 | 486.65 | 488.90 | 471.05 | 177973 | -2.55% |
| 07 Jun 2019 | 487.20 | 492.50 | 503.00 | 483.40 | 114582 | -1.30% |
| 06 Jun 2019 | 493.60 | 504.00 | 504.00 | 490.55 | 103392 | -1.40% |
| 04 Jun 2019 | 500.60 | 500.90 | 506.30 | 492.95 | 138143 | 0.48% |
| 03 Jun 2019 | 498.20 | 500.00 | 509.90 | 491.65 | 157792 | 0.23% |
| 31 May 2019 | 497.05 | 495.95 | 503.90 | 483.75 | 141683 | 0.91% |
| 30 May 2019 | 492.55 | 496.10 | 502.70 | 487.00 | 137678 | -0.56% |
| 29 May 2019 | 495.30 | 497.10 | 499.55 | 492.10 | 240455 | 0.30% |
| 28 May 2019 | 493.80 | 494.75 | 507.00 | 491.00 | 1000878 | -0.22% |
| 27 May 2019 | 494.90 | 495.90 | 495.90 | 483.00 | 329424 | 0.25% |
| 24 May 2019 | 493.65 | 494.65 | 504.15 | 480.85 | 136538 | 1.09% |
| 23 May 2019 | 488.35 | 500.10 | 533.35 | 475.00 | 296828 | -1.60% |
| 22 May 2019 | 496.30 | 472.65 | 507.25 | 466.05 | 207150 | 5.24% |
| 21 May 2019 | 471.60 | 467.85 | 477.45 | 459.10 | 112259 | 0.28% |
