Surya Roshni Ltd
NSE :SURYAROSNI BSE :500336 Sector : SteelBuy, Sell or Hold SURYAROSNI ?
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
SURYAROSNI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Nov 2024 | 572.15 | 566.90 | 584.70 | 564.00 | 333258 | 1.91% |
| 27 Nov 2024 | 561.45 | 545.00 | 567.05 | 531.65 | 501450 | 3.94% |
| 26 Nov 2024 | 540.15 | 565.90 | 567.00 | 537.00 | 453033 | -4.32% |
| 25 Nov 2024 | 564.55 | 573.05 | 580.00 | 560.60 | 223167 | -0.09% |
| 22 Nov 2024 | 565.05 | 570.15 | 571.25 | 558.00 | 182039 | -0.71% |
| 21 Nov 2024 | 569.10 | 565.00 | 571.90 | 550.45 | 239237 | 0.67% |
| 19 Nov 2024 | 565.30 | 559.35 | 577.50 | 556.75 | 419938 | 1.91% |
| 18 Nov 2024 | 554.70 | 589.00 | 597.95 | 550.75 | 812882 | -10.34% |
| 14 Nov 2024 | 618.70 | 655.00 | 676.40 | 576.55 | 1066226 | -5.33% |
| 13 Nov 2024 | 653.55 | 664.00 | 671.00 | 650.00 | 290095 | -2.80% |
| 12 Nov 2024 | 672.40 | 682.00 | 690.05 | 667.15 | 120178 | -1.52% |
| 11 Nov 2024 | 682.80 | 691.00 | 704.50 | 680.15 | 221895 | -1.79% |
| 08 Nov 2024 | 695.25 | 719.85 | 719.85 | 682.35 | 415320 | -0.24% |
| 07 Nov 2024 | 696.95 | 675.40 | 706.00 | 668.95 | 526720 | 3.21% |
| 06 Nov 2024 | 675.25 | 672.00 | 682.55 | 661.00 | 215733 | 1.24% |
| 05 Nov 2024 | 666.95 | 671.95 | 688.55 | 665.00 | 366898 | -1.43% |
| 04 Nov 2024 | 676.65 | 671.60 | 683.00 | 646.70 | 223686 | 0.04% |
| 01 Nov 2024 | 676.35 | 679.00 | 683.35 | 670.20 | 26699 | -0.04% |
| 31 Oct 2024 | 676.65 | 658.80 | 680.00 | 653.30 | 177855 | 2.71% |
| 30 Oct 2024 | 658.80 | 627.70 | 671.90 | 625.20 | 335162 | 5.41% |
| 29 Oct 2024 | 625.00 | 626.00 | 637.10 | 619.95 | 149648 | 0.21% |
| 28 Oct 2024 | 623.70 | 613.30 | 626.55 | 600.05 | 189500 | 2.58% |
| 25 Oct 2024 | 608.00 | 624.80 | 624.80 | 597.00 | 258539 | -2.70% |
| 24 Oct 2024 | 624.85 | 629.90 | 635.80 | 618.45 | 136011 | -0.96% |
| 23 Oct 2024 | 630.90 | 626.00 | 639.00 | 608.80 | 233109 | 0.56% |
| 22 Oct 2024 | 627.40 | 652.15 | 655.75 | 620.00 | 316601 | -3.82% |
| 21 Oct 2024 | 652.30 | 674.85 | 675.85 | 651.00 | 144299 | -3.05% |
| 18 Oct 2024 | 672.80 | 664.45 | 681.60 | 650.05 | 262013 | 0.47% |
| 17 Oct 2024 | 669.65 | 705.40 | 706.05 | 663.85 | 342555 | -4.59% |
| 16 Oct 2024 | 701.90 | 700.00 | 712.40 | 688.55 | 274146 | 0.26% |
| 15 Oct 2024 | 700.10 | 714.00 | 716.40 | 693.05 | 201820 | -1.91% |
| 14 Oct 2024 | 713.75 | 727.45 | 736.70 | 707.00 | 323842 | -1.16% |
| 11 Oct 2024 | 722.15 | 698.70 | 729.95 | 694.65 | 539690 | 3.48% |
| 10 Oct 2024 | 697.85 | 696.00 | 708.70 | 693.50 | 151564 | 0.85% |
| 09 Oct 2024 | 691.95 | 715.00 | 716.70 | 685.20 | 221809 | -2.95% |
| 08 Oct 2024 | 712.95 | 678.00 | 717.00 | 663.30 | 267252 | 3.85% |
| 07 Oct 2024 | 686.50 | 725.00 | 725.00 | 670.85 | 417113 | -5.55% |
| 04 Oct 2024 | 726.85 | 736.00 | 743.95 | 712.05 | 433012 | -0.76% |
| 03 Oct 2024 | 732.45 | 709.45 | 735.00 | 702.90 | 519323 | 0.58% |
| 01 Oct 2024 | 728.20 | 720.20 | 736.95 | 712.20 | 645073 | 1.23% |
| 30 Sep 2024 | 719.35 | 730.00 | 731.80 | 713.05 | 240871 | -1.21% |
| 27 Sep 2024 | 728.15 | 726.10 | 735.85 | 715.25 | 722619 | 1.01% |
| 26 Sep 2024 | 720.85 | 705.80 | 729.00 | 700.05 | 1316958 | 3.16% |
| 25 Sep 2024 | 698.80 | 703.50 | 717.30 | 689.00 | 686215 | 0.26% |
| 24 Sep 2024 | 697.00 | 690.00 | 702.60 | 678.90 | 451003 | 0.90% |
| 23 Sep 2024 | 690.80 | 663.30 | 694.50 | 658.00 | 623818 | 5.18% |
| 20 Sep 2024 | 656.75 | 652.05 | 661.50 | 643.80 | 167494 | 1.16% |
| 19 Sep 2024 | 649.20 | 662.00 | 670.40 | 636.15 | 405913 | -2.19% |
| 18 Sep 2024 | 663.75 | 670.80 | 676.00 | 653.75 | 464211 | -1.12% |
| 17 Sep 2024 | 671.30 | 695.00 | 695.30 | 669.50 | 592229 | -3.30% |
| 16 Sep 2024 | 694.20 | 651.35 | 698.50 | 651.35 | 1025295 | 7.64% |
| 13 Sep 2024 | 644.90 | 655.30 | 662.20 | 642.00 | 188529 | -1.41% |
| 12 Sep 2024 | 654.10 | 640.05 | 684.40 | 640.05 | 363078 | 1.29% |
| 11 Sep 2024 | 645.80 | 645.00 | 654.85 | 641.15 | 150946 | 0.21% |
| 10 Sep 2024 | 644.45 | 640.00 | 653.00 | 639.40 | 233796 | 1.58% |
| 09 Sep 2024 | 634.40 | 660.00 | 661.00 | 630.10 | 229690 | -4.26% |
| 06 Sep 2024 | 662.60 | 668.10 | 675.10 | 657.00 | 150839 | -0.82% |
| 05 Sep 2024 | 668.10 | 665.00 | 679.50 | 664.05 | 185030 | 1.01% |
| 04 Sep 2024 | 661.45 | 652.35 | 665.50 | 647.65 | 128859 | 0.63% |
| 03 Sep 2024 | 657.30 | 660.00 | 667.95 | 652.35 | 132484 | -0.30% |
| 02 Sep 2024 | 659.25 | 678.00 | 679.00 | 655.00 | 155987 | -2.46% |
| 30 Aug 2024 | 675.85 | 666.00 | 679.85 | 665.20 | 192168 | 1.85% |
| 29 Aug 2024 | 663.60 | 677.20 | 680.00 | 657.30 | 186936 | -1.43% |
| 28 Aug 2024 | 673.25 | 688.70 | 691.00 | 668.00 | 221822 | -1.41% |
| 27 Aug 2024 | 682.90 | 682.00 | 691.55 | 679.60 | 189678 | 0.27% |
| 26 Aug 2024 | 681.05 | 688.60 | 691.55 | 670.00 | 283697 | -0.10% |
| 23 Aug 2024 | 681.75 | 684.20 | 694.85 | 675.50 | 273052 | -0.14% |
| 22 Aug 2024 | 682.70 | 722.00 | 725.15 | 678.50 | 694527 | -4.26% |
| 21 Aug 2024 | 713.05 | 694.90 | 718.00 | 689.10 | 829670 | 3.12% |
| 20 Aug 2024 | 691.45 | 684.00 | 714.90 | 676.35 | 1298715 | 1.62% |
| 19 Aug 2024 | 680.40 | 663.00 | 682.50 | 656.00 | 639078 | 3.96% |
| 16 Aug 2024 | 654.50 | 658.60 | 663.65 | 642.00 | 253958 | -0.46% |
| 14 Aug 2024 | 657.50 | 643.00 | 666.00 | 621.50 | 557078 | 3.15% |
| 13 Aug 2024 | 637.45 | 633.45 | 682.00 | 629.20 | 1290285 | 0.66% |
| 12 Aug 2024 | 633.30 | 625.00 | 643.80 | 615.65 | 1211388 | 2.98% |
| 09 Aug 2024 | 614.95 | 555.00 | 624.00 | 549.30 | 2075001 | 10.84% |
| 08 Aug 2024 | 554.80 | 560.20 | 565.00 | 553.50 | 169239 | -1.38% |
| 07 Aug 2024 | 562.55 | 574.00 | 574.00 | 556.40 | 295654 | -0.13% |
| 06 Aug 2024 | 563.30 | 600.00 | 609.75 | 560.05 | 232740 | -4.54% |
| 05 Aug 2024 | 590.10 | 588.95 | 605.00 | 566.05 | 331453 | -1.46% |
| 02 Aug 2024 | 598.85 | 598.90 | 610.50 | 592.10 | 144805 | -0.47% |
| 01 Aug 2024 | 601.70 | 611.60 | 629.00 | 598.15 | 386850 | -1.39% |
| 31 Jul 2024 | 610.20 | 608.85 | 615.75 | 604.60 | 133552 | 0.22% |
| 30 Jul 2024 | 608.85 | 598.80 | 614.00 | 597.35 | 188993 | 1.68% |
| 29 Jul 2024 | 598.80 | 610.00 | 617.00 | 597.00 | 191527 | -1.46% |
| 26 Jul 2024 | 607.70 | 609.20 | 623.00 | 604.00 | 159218 | 0.06% |
| 25 Jul 2024 | 607.35 | 601.90 | 610.00 | 594.70 | 109068 | 0.91% |
| 24 Jul 2024 | 601.90 | 580.20 | 614.50 | 580.20 | 183510 | 3.00% |
| 23 Jul 2024 | 584.35 | 590.80 | 593.45 | 565.10 | 183337 | -0.77% |
| 22 Jul 2024 | 588.90 | 590.00 | 598.70 | 577.65 | 142188 | -0.30% |
| 19 Jul 2024 | 590.70 | 605.00 | 607.40 | 586.35 | 166168 | -2.89% |
| 18 Jul 2024 | 608.25 | 617.35 | 630.00 | 605.00 | 224434 | -1.47% |
| 16 Jul 2024 | 617.35 | 622.40 | 626.35 | 614.00 | 104730 | -0.60% |
| 15 Jul 2024 | 621.05 | 622.80 | 627.15 | 615.80 | 115063 | -0.65% |
| 12 Jul 2024 | 625.10 | 631.10 | 637.00 | 624.00 | 122579 | -0.93% |
| 11 Jul 2024 | 630.95 | 627.00 | 635.00 | 624.00 | 193586 | 0.73% |
| 10 Jul 2024 | 626.35 | 626.00 | 631.85 | 607.10 | 292759 | 0.89% |
| 09 Jul 2024 | 620.85 | 649.10 | 655.45 | 616.35 | 563930 | -4.78% |
| 08 Jul 2024 | 652.00 | 667.00 | 672.20 | 646.10 | 220762 | -2.18% |
| 05 Jul 2024 | 666.55 | 675.00 | 679.70 | 663.05 | 254137 | -1.08% |
| 04 Jul 2024 | 673.85 | 676.95 | 689.95 | 668.85 | 602826 | -0.19% |
| 03 Jul 2024 | 675.15 | 680.40 | 682.00 | 663.10 | 829429 | 1.21% |
| 02 Jul 2024 | 667.10 | 625.60 | 676.00 | 625.60 | 2886408 | 6.99% |
| 01 Jul 2024 | 623.50 | 630.25 | 638.80 | 620.00 | 456536 | -0.18% |
| 28 Jun 2024 | 624.60 | 624.30 | 630.50 | 614.00 | 238654 | 0.05% |
| 27 Jun 2024 | 624.30 | 613.50 | 625.80 | 613.50 | 358271 | 1.45% |
| 26 Jun 2024 | 615.35 | 614.00 | 628.00 | 608.00 | 221794 | 0.30% |
| 25 Jun 2024 | 613.50 | 615.70 | 621.00 | 611.10 | 137189 | -0.06% |
| 24 Jun 2024 | 613.85 | 625.00 | 634.95 | 612.00 | 423974 | -2.54% |
| 21 Jun 2024 | 629.85 | 627.35 | 639.00 | 611.10 | 488579 | 1.00% |
| 20 Jun 2024 | 623.60 | 648.70 | 652.00 | 619.20 | 460361 | -2.45% |
| 19 Jun 2024 | 639.25 | 615.90 | 649.90 | 602.65 | 676942 | 4.27% |
| 18 Jun 2024 | 613.10 | 624.00 | 628.00 | 607.80 | 207155 | -1.40% |
| 14 Jun 2024 | 621.80 | 632.00 | 633.85 | 620.00 | 162103 | -0.93% |
| 13 Jun 2024 | 627.65 | 618.05 | 634.90 | 613.20 | 336865 | 1.54% |
| 12 Jun 2024 | 618.15 | 625.00 | 632.65 | 614.85 | 222220 | -0.19% |
| 11 Jun 2024 | 619.35 | 590.60 | 630.00 | 586.20 | 748409 | 5.09% |
| 10 Jun 2024 | 589.35 | 580.00 | 599.70 | 571.00 | 253599 | 3.09% |
| 07 Jun 2024 | 571.70 | 566.00 | 577.50 | 565.00 | 145862 | 0.40% |
| 06 Jun 2024 | 569.45 | 571.10 | 584.25 | 565.40 | 151878 | -0.18% |
| 05 Jun 2024 | 570.45 | 560.00 | 574.45 | 535.50 | 158992 | 2.08% |
| 04 Jun 2024 | 558.85 | 600.00 | 602.00 | 522.05 | 344226 | -6.88% |
| 03 Jun 2024 | 600.15 | 595.65 | 606.95 | 585.15 | 289651 | 3.21% |
| 31 May 2024 | 581.50 | 580.00 | 584.60 | 564.60 | 278770 | 0.19% |
| 30 May 2024 | 580.40 | 580.90 | 594.00 | 568.30 | 233256 | -0.10% |
| 29 May 2024 | 581.00 | 582.10 | 587.90 | 577.50 | 303472 | -1.19% |
| 28 May 2024 | 588.00 | 596.00 | 596.65 | 580.75 | 281297 | -1.23% |
| 27 May 2024 | 595.30 | 570.10 | 601.95 | 570.00 | 524398 | 4.42% |
| 24 May 2024 | 570.10 | 580.00 | 585.10 | 567.00 | 217503 | -1.71% |
| 23 May 2024 | 580.00 | 582.20 | 584.00 | 575.00 | 145306 | -0.24% |
| 22 May 2024 | 581.40 | 586.70 | 586.70 | 568.35 | 211288 | 0.22% |
| 21 May 2024 | 580.15 | 588.10 | 588.10 | 572.90 | 204454 | -0.51% |
| 18 May 2024 | 583.15 | 580.45 | 587.00 | 578.60 | 44429 | 0.56% |
| 17 May 2024 | 579.90 | 574.95 | 581.75 | 571.95 | 167242 | 0.86% |
| 16 May 2024 | 574.95 | 578.55 | 588.00 | 567.70 | 387876 | -0.50% |
| 15 May 2024 | 577.85 | 546.00 | 580.90 | 540.30 | 788430 | 5.31% |
| 14 May 2024 | 548.70 | 562.30 | 565.90 | 542.00 | 631071 | -1.54% |
| 13 May 2024 | 557.30 | 575.75 | 581.20 | 546.50 | 695995 | -3.21% |
| 10 May 2024 | 575.80 | 615.05 | 615.05 | 572.60 | 770798 | -6.62% |
| 09 May 2024 | 616.60 | 635.00 | 649.00 | 611.15 | 279096 | -2.78% |
| 08 May 2024 | 634.25 | 614.00 | 667.45 | 607.10 | 781033 | 3.94% |
| 07 May 2024 | 610.20 | 650.50 | 655.55 | 605.00 | 546195 | -6.20% |
| 06 May 2024 | 650.50 | 687.00 | 690.95 | 645.00 | 450947 | -5.21% |
| 03 May 2024 | 686.25 | 690.00 | 693.90 | 667.65 | 705087 | 0.63% |
| 02 May 2024 | 681.95 | 636.00 | 684.95 | 632.35 | 1779149 | 8.28% |
| 30 Apr 2024 | 629.80 | 614.10 | 635.45 | 611.00 | 644243 | 3.13% |
| 29 Apr 2024 | 610.70 | 610.00 | 618.00 | 597.05 | 658216 | 0.40% |
| 26 Apr 2024 | 608.25 | 601.00 | 614.25 | 588.00 | 539531 | 1.17% |
| 25 Apr 2024 | 601.20 | 595.75 | 606.15 | 584.00 | 380230 | 0.97% |
| 24 Apr 2024 | 595.45 | 565.00 | 612.85 | 564.05 | 1119538 | 6.33% |
| 23 Apr 2024 | 560.00 | 562.20 | 567.85 | 559.10 | 150455 | -0.10% |
| 22 Apr 2024 | 560.55 | 556.20 | 571.65 | 556.20 | 114468 | 1.04% |
| 19 Apr 2024 | 554.80 | 560.00 | 560.90 | 548.90 | 130734 | -1.68% |
| 18 Apr 2024 | 564.30 | 553.90 | 573.00 | 551.15 | 162559 | 2.01% |
| 16 Apr 2024 | 553.20 | 550.00 | 562.10 | 550.00 | 103926 | -0.90% |
| 15 Apr 2024 | 558.20 | 550.65 | 575.25 | 533.45 | 321873 | -0.25% |
| 12 Apr 2024 | 559.60 | 569.85 | 569.85 | 553.65 | 247628 | -1.73% |
| 10 Apr 2024 | 569.45 | 572.00 | 583.70 | 567.05 | 163523 | -0.51% |
| 09 Apr 2024 | 572.35 | 572.00 | 579.00 | 566.10 | 193149 | 0.38% |
| 08 Apr 2024 | 570.20 | 605.05 | 609.00 | 564.90 | 515434 | -3.86% |
| 05 Apr 2024 | 593.10 | 574.65 | 602.20 | 566.75 | 495397 | 3.00% |
| 04 Apr 2024 | 575.80 | 577.40 | 589.95 | 554.00 | 554602 | 0.71% |
| 03 Apr 2024 | 571.75 | 519.40 | 584.80 | 517.10 | 1280742 | 10.08% |
| 02 Apr 2024 | 519.40 | 527.75 | 534.00 | 517.00 | 265225 | -1.53% |
| 01 Apr 2024 | 527.45 | 510.00 | 543.95 | 510.00 | 423765 | 3.79% |
| 28 Mar 2024 | 508.20 | 504.15 | 517.70 | 500.05 | 909923 | 1.74% |
| 27 Mar 2024 | 499.50 | 506.35 | 511.20 | 496.00 | 677735 | -1.60% |
| 26 Mar 2024 | 507.60 | 514.00 | 522.15 | 505.00 | 389855 | -1.08% |
| 22 Mar 2024 | 513.15 | 503.65 | 530.00 | 502.00 | 728460 | 1.90% |
| 21 Mar 2024 | 503.60 | 492.00 | 510.00 | 492.00 | 165837 | 2.70% |
| 20 Mar 2024 | 490.35 | 494.90 | 503.65 | 483.50 | 147965 | -0.92% |
| 19 Mar 2024 | 494.90 | 500.95 | 505.40 | 490.05 | 109933 | -1.21% |
| 18 Mar 2024 | 500.95 | 500.10 | 518.60 | 498.90 | 184298 | 0.43% |
| 15 Mar 2024 | 498.80 | 494.85 | 519.00 | 491.55 | 369236 | 0.80% |
| 14 Mar 2024 | 494.85 | 477.70 | 510.90 | 477.70 | 421536 | 3.59% |
| 13 Mar 2024 | 477.70 | 502.00 | 517.90 | 467.55 | 547127 | -4.72% |
| 12 Mar 2024 | 501.35 | 526.80 | 531.95 | 492.20 | 498059 | -4.84% |
| 11 Mar 2024 | 526.85 | 554.95 | 555.75 | 524.00 | 218802 | -4.74% |
| 07 Mar 2024 | 553.05 | 549.65 | 570.00 | 549.00 | 161544 | 0.62% |
| 06 Mar 2024 | 549.65 | 561.65 | 570.15 | 545.05 | 284815 | -2.29% |
| 05 Mar 2024 | 562.55 | 580.05 | 587.00 | 557.95 | 274558 | -3.58% |
| 04 Mar 2024 | 583.45 | 610.00 | 612.05 | 578.75 | 244509 | -3.72% |
| 02 Mar 2024 | 606.00 | 582.95 | 607.25 | 579.25 | 82395 | 4.78% |
| 01 Mar 2024 | 578.35 | 601.00 | 611.35 | 574.25 | 344105 | -3.74% |
| 29 Feb 2024 | 600.85 | 598.00 | 609.45 | 580.00 | 278062 | 0.38% |
| 28 Feb 2024 | 598.55 | 617.55 | 619.40 | 595.00 | 115893 | -3.08% |
| 27 Feb 2024 | 617.55 | 618.00 | 623.00 | 612.50 | 131944 | -0.14% |
| 26 Feb 2024 | 618.40 | 620.00 | 628.95 | 613.30 | 73589 | -0.47% |
| 23 Feb 2024 | 621.30 | 627.00 | 629.85 | 620.00 | 66152 | -0.34% |
| 22 Feb 2024 | 623.45 | 623.40 | 628.95 | 615.00 | 89831 | 0.07% |
| 21 Feb 2024 | 623.00 | 634.60 | 642.00 | 620.15 | 126694 | -1.06% |
| 20 Feb 2024 | 629.70 | 636.90 | 641.80 | 625.55 | 120795 | -1.10% |
| 19 Feb 2024 | 636.70 | 636.00 | 647.00 | 625.90 | 180434 | 0.08% |
| 16 Feb 2024 | 636.20 | 647.70 | 658.00 | 622.85 | 513560 | -0.90% |
| 15 Feb 2024 | 642.00 | 640.00 | 655.00 | 632.00 | 385903 | 0.27% |
| 14 Feb 2024 | 640.30 | 639.00 | 652.55 | 629.75 | 272861 | -0.42% |
| 13 Feb 2024 | 643.00 | 609.95 | 647.10 | 597.70 | 479370 | 4.97% |
| 12 Feb 2024 | 612.55 | 662.00 | 666.45 | 605.80 | 453654 | -7.36% |
| 09 Feb 2024 | 661.25 | 705.95 | 705.95 | 591.00 | 2700142 | -9.66% |
| 08 Feb 2024 | 731.95 | 772.00 | 794.70 | 676.85 | 1271028 | -5.14% |
| 07 Feb 2024 | 771.65 | 780.00 | 795.35 | 756.95 | 737420 | -0.12% |
| 06 Feb 2024 | 772.55 | 748.55 | 780.60 | 748.50 | 460426 | 3.08% |
| 05 Feb 2024 | 749.50 | 749.10 | 763.65 | 717.55 | 312805 | 0.86% |
| 02 Feb 2024 | 743.10 | 763.95 | 782.15 | 736.00 | 296315 | -2.68% |
| 01 Feb 2024 | 763.55 | 785.00 | 785.50 | 760.00 | 165224 | -2.62% |
| 31 Jan 2024 | 784.10 | 777.70 | 792.70 | 760.40 | 199002 | 0.95% |
| 30 Jan 2024 | 776.70 | 798.70 | 814.00 | 768.00 | 508068 | -2.64% |
| 29 Jan 2024 | 797.80 | 798.45 | 821.00 | 790.05 | 390386 | 0.45% |
| 25 Jan 2024 | 794.25 | 778.00 | 815.00 | 769.70 | 557914 | 2.86% |
| 24 Jan 2024 | 772.20 | 767.90 | 784.45 | 752.95 | 186386 | 1.69% |
| 23 Jan 2024 | 759.35 | 793.55 | 802.95 | 750.00 | 372018 | -4.01% |
| 20 Jan 2024 | 791.05 | 808.70 | 830.00 | 790.00 | 204828 | -1.14% |
| 19 Jan 2024 | 800.15 | 804.85 | 819.00 | 794.50 | 325190 | -0.16% |
| 18 Jan 2024 | 801.45 | 802.00 | 819.00 | 762.85 | 334448 | -0.27% |
| 17 Jan 2024 | 803.65 | 806.00 | 822.70 | 800.00 | 171172 | -1.63% |
| 16 Jan 2024 | 816.95 | 808.00 | 826.00 | 801.15 | 207712 | 1.26% |
| 15 Jan 2024 | 806.75 | 805.00 | 830.25 | 800.00 | 223351 | 0.22% |
| 12 Jan 2024 | 804.95 | 824.90 | 826.45 | 794.55 | 438960 | -1.86% |
| 11 Jan 2024 | 820.20 | 828.00 | 841.65 | 810.30 | 639467 | -1.20% |
| 10 Jan 2024 | 830.20 | 783.90 | 839.75 | 778.05 | 1970684 | 6.36% |
| 09 Jan 2024 | 780.55 | 754.00 | 787.55 | 754.00 | 648896 | 3.56% |
| 08 Jan 2024 | 753.70 | 760.00 | 769.05 | 734.35 | 282611 | -0.89% |
| 05 Jan 2024 | 760.45 | 772.55 | 772.55 | 742.35 | 521654 | -0.71% |
| 04 Jan 2024 | 765.85 | 782.00 | 789.45 | 762.55 | 330018 | -1.18% |
| 03 Jan 2024 | 775.00 | 774.70 | 789.75 | 766.20 | 471831 | 0.58% |
| 02 Jan 2024 | 770.50 | 796.00 | 798.00 | 742.80 | 1307946 | -3.49% |
| 01 Jan 2024 | 798.35 | 780.00 | 838.00 | 754.05 | 3418275 | 2.74% |
| 29 Dec 2023 | 777.05 | 649.00 | 781.05 | 649.00 | 6797973 | 19.38% |
| 28 Dec 2023 | 650.90 | 655.00 | 660.00 | 639.20 | 604070 | 0.25% |
| 27 Dec 2023 | 649.30 | 662.40 | 662.50 | 643.50 | 454746 | -1.37% |
| 26 Dec 2023 | 658.30 | 615.90 | 665.00 | 612.15 | 1405809 | 8.62% |
| 22 Dec 2023 | 606.05 | 584.45 | 611.00 | 579.55 | 949992 | 4.73% |
| 21 Dec 2023 | 578.70 | 550.00 | 583.00 | 548.40 | 380921 | 1.30% |
| 20 Dec 2023 | 571.30 | 582.00 | 594.40 | 555.00 | 1298603 | -0.90% |
| 19 Dec 2023 | 576.50 | 557.90 | 590.00 | 553.85 | 1336464 | 3.49% |
| 18 Dec 2023 | 557.05 | 517.00 | 562.40 | 517.00 | 1734058 | 7.93% |
| 15 Dec 2023 | 516.10 | 500.10 | 521.75 | 498.05 | 573440 | 3.53% |
| 14 Dec 2023 | 498.50 | 498.85 | 507.60 | 496.05 | 304747 | 0.37% |
| 13 Dec 2023 | 496.65 | 491.60 | 501.00 | 491.00 | 108135 | 1.18% |
| 12 Dec 2023 | 490.85 | 502.00 | 504.95 | 487.20 | 252776 | -2.19% |
| 11 Dec 2023 | 501.85 | 506.50 | 508.40 | 500.00 | 132163 | -0.03% |
| 08 Dec 2023 | 502.00 | 499.50 | 514.60 | 493.40 | 523403 | 0.68% |
| 07 Dec 2023 | 498.60 | 502.95 | 505.90 | 493.95 | 255196 | 0.18% |
| 06 Dec 2023 | 497.70 | 507.00 | 509.80 | 494.50 | 262041 | -2.09% |
| 05 Dec 2023 | 508.30 | 512.60 | 516.00 | 506.20 | 185654 | -0.81% |
| 04 Dec 2023 | 512.45 | 522.95 | 523.00 | 510.10 | 185889 | 1.24% |
| 01 Dec 2023 | 506.15 | 506.60 | 513.95 | 503.15 | 192405 | 1.31% |
| 30 Nov 2023 | 499.60 | 499.40 | 517.60 | 490.00 | 1185364 | 0.71% |
| 29 Nov 2023 | 496.10 | 509.75 | 509.75 | 493.70 | 198947 | -2.12% |
| 28 Nov 2023 | 506.85 | 503.00 | 509.75 | 492.40 | 315608 | 0.90% |
| 24 Nov 2023 | 502.35 | 507.85 | 513.20 | 500.05 | 174756 | -1.05% |
| 23 Nov 2023 | 507.70 | 488.75 | 517.60 | 488.65 | 678496 | 3.87% |
| 22 Nov 2023 | 488.80 | 498.00 | 500.10 | 483.20 | 763545 | -1.76% |
| 21 Nov 2023 | 497.55 | 515.00 | 516.00 | 494.50 | 236981 | -1.19% |
| 20 Nov 2023 | 503.55 | 506.90 | 514.35 | 499.15 | 195281 | 0.16% |
| 17 Nov 2023 | 502.75 | 512.00 | 514.80 | 501.50 | 293706 | -1.20% |
| 16 Nov 2023 | 508.85 | 508.70 | 514.00 | 503.95 | 350704 | 0.66% |
| 15 Nov 2023 | 505.50 | 510.85 | 521.20 | 503.00 | 598469 | 0.25% |
| 13 Nov 2023 | 504.25 | 517.90 | 518.00 | 502.15 | 186667 | -2.21% |
| 12 Nov 2023 | 515.65 | 511.90 | 518.85 | 511.90 | 44748 | 1.14% |
| 10 Nov 2023 | 509.85 | 512.95 | 516.10 | 508.55 | 133562 | -0.71% |
| 09 Nov 2023 | 513.50 | 521.85 | 525.95 | 511.05 | 229147 | -1.52% |
| 08 Nov 2023 | 521.45 | 521.85 | 529.60 | 517.30 | 284644 | 0.79% |
| 07 Nov 2023 | 517.35 | 517.80 | 527.65 | 514.00 | 207270 | 0.30% |
| 06 Nov 2023 | 515.80 | 536.10 | 542.80 | 512.40 | 300518 | -3.05% |
| 03 Nov 2023 | 532.00 | 527.10 | 543.05 | 527.10 | 555573 | -3.53% |
| 02 Nov 2023 | 551.45 | 572.10 | 584.00 | 527.00 | 685227 | -3.17% |
| 01 Nov 2023 | 569.50 | 574.10 | 588.95 | 566.00 | 443702 | -1.21% |
| 31 Oct 2023 | 576.45 | 571.00 | 583.50 | 568.00 | 338573 | 1.01% |
| 30 Oct 2023 | 570.70 | 552.10 | 580.00 | 545.05 | 436092 | 3.37% |
| 27 Oct 2023 | 552.10 | 545.10 | 563.95 | 539.10 | 438052 | 1.08% |
| 26 Oct 2023 | 546.20 | 518.00 | 550.00 | 505.05 | 417247 | 5.35% |
| 25 Oct 2023 | 518.45 | 526.10 | 547.05 | 508.15 | 253354 | -0.96% |
| 23 Oct 2023 | 523.45 | 564.95 | 572.70 | 516.60 | 385334 | -7.27% |
| 20 Oct 2023 | 564.50 | 586.25 | 586.25 | 556.35 | 713679 | -3.24% |
| 19 Oct 2023 | 583.40 | 576.75 | 600.60 | 560.05 | 1263773 | 2.22% |
| 18 Oct 2023 | 570.75 | 545.95 | 581.45 | 545.95 | 1024469 | 4.99% |
| 17 Oct 2023 | 543.60 | 535.00 | 558.00 | 534.20 | 630764 | 2.21% |
| 16 Oct 2023 | 531.85 | 520.05 | 534.00 | 515.95 | 199745 | 1.10% |
| 13 Oct 2023 | 526.05 | 524.85 | 536.50 | 523.80 | 320009 | -0.42% |
| 12 Oct 2023 | 528.25 | 527.75 | 530.10 | 516.55 | 256449 | 0.62% |
| 11 Oct 2023 | 525.00 | 529.90 | 535.50 | 519.30 | 349013 | -0.05% |
| 10 Oct 2023 | 525.25 | 487.15 | 528.00 | 487.15 | 613341 | 6.65% |
| 09 Oct 2023 | 492.50 | 493.90 | 503.45 | 480.40 | 340428 | -2.40% |
| 06 Oct 2023 | 504.60 | 489.00 | 522.65 | 487.90 | 888065 | 4.50% |
| 05 Oct 2023 | 482.88 | 469.73 | 484.85 | 467.28 | 226682 | 3.31% |
| 04 Oct 2023 | 467.40 | 482.45 | 487.18 | 450.80 | 179451 | -3.19% |
| 03 Oct 2023 | 482.78 | 491.25 | 495.50 | 480.60 | 89861 | -1.65% |
| 29 Sep 2023 | 490.90 | 484.28 | 496.50 | 481.50 | 73045 | 1.52% |
| 28 Sep 2023 | 483.53 | 492.00 | 499.50 | 482.50 | 77537 | -1.71% |
| 27 Sep 2023 | 491.95 | 492.28 | 494.03 | 487.60 | 39113 | 0.36% |
| 26 Sep 2023 | 490.18 | 489.15 | 497.50 | 486.03 | 38246 | 0.21% |
| 25 Sep 2023 | 489.15 | 481.05 | 498.00 | 478.50 | 80259 | 0.78% |
| 22 Sep 2023 | 485.35 | 488.70 | 493.98 | 482.50 | 68236 | -0.69% |
| 21 Sep 2023 | 488.70 | 505.28 | 512.40 | 482.55 | 117013 | -3.28% |
| 20 Sep 2023 | 505.28 | 493.00 | 511.00 | 492.53 | 204648 | 3.54% |
| 18 Sep 2023 | 488.00 | 498.48 | 500.45 | 486.73 | 90459 | -1.76% |
| 15 Sep 2023 | 496.75 | 513.25 | 513.25 | 493.63 | 70196 | -2.46% |
| 14 Sep 2023 | 509.30 | 517.00 | 524.50 | 505.00 | 85641 | -0.77% |
| 13 Sep 2023 | 513.25 | 499.50 | 517.50 | 493.30 | 115872 | 2.00% |
| 12 Sep 2023 | 503.20 | 533.68 | 536.40 | 490.00 | 348172 | -4.79% |
| 11 Sep 2023 | 528.53 | 567.43 | 569.63 | 524.50 | 595214 | -6.27% |
| 08 Sep 2023 | 563.90 | 535.00 | 577.00 | 535.00 | 843736 | 5.79% |
| 07 Sep 2023 | 533.03 | 538.50 | 545.20 | 529.50 | 225820 | -1.05% |
| 06 Sep 2023 | 538.68 | 520.50 | 547.40 | 520.50 | 582606 | 2.74% |
| 05 Sep 2023 | 524.33 | 500.03 | 528.90 | 500.03 | 687068 | 5.01% |
| 04 Sep 2023 | 499.30 | 491.98 | 500.78 | 486.08 | 333696 | 2.30% |
| 01 Sep 2023 | 488.08 | 477.98 | 491.00 | 472.93 | 336692 | 2.75% |
| 31 Aug 2023 | 475.03 | 487.50 | 488.63 | 470.03 | 384123 | -2.12% |
| 30 Aug 2023 | 485.30 | 449.95 | 491.80 | 449.95 | 1392933 | 8.79% |
| 29 Aug 2023 | 446.08 | 435.00 | 457.00 | 428.05 | 498486 | 2.92% |
| 28 Aug 2023 | 433.43 | 429.35 | 435.85 | 420.83 | 319632 | 1.66% |
| 25 Aug 2023 | 426.35 | 415.85 | 428.98 | 412.28 | 264520 | 2.05% |
| 24 Aug 2023 | 417.80 | 415.50 | 420.63 | 411.00 | 208142 | 0.59% |
| 23 Aug 2023 | 415.33 | 409.93 | 418.00 | 409.93 | 202238 | 1.68% |
| 22 Aug 2023 | 408.48 | 409.78 | 422.00 | 405.58 | 392657 | -0.32% |
| 21 Aug 2023 | 409.78 | 375.50 | 412.00 | 375.50 | 830711 | 8.46% |
| 18 Aug 2023 | 377.80 | 382.00 | 382.00 | 371.50 | 161297 | -1.40% |
| 17 Aug 2023 | 383.18 | 390.53 | 391.98 | 380.05 | 122700 | -1.99% |
| 16 Aug 2023 | 390.95 | 382.50 | 393.60 | 380.15 | 184011 | 2.07% |
| 14 Aug 2023 | 383.03 | 387.85 | 388.50 | 364.53 | 962434 | -2.78% |
| 11 Aug 2023 | 394.00 | 411.00 | 416.35 | 380.58 | 719737 | -4.46% |
| 10 Aug 2023 | 412.38 | 408.23 | 414.00 | 406.00 | 215350 | 1.05% |
| 09 Aug 2023 | 408.10 | 406.90 | 414.90 | 405.30 | 188594 | 0.67% |
| 08 Aug 2023 | 405.40 | 411.08 | 416.00 | 403.28 | 152514 | -1.13% |
| 07 Aug 2023 | 410.03 | 413.50 | 416.30 | 409.50 | 144229 | -0.55% |
| 04 Aug 2023 | 412.28 | 410.00 | 414.73 | 406.50 | 165893 | 1.20% |
| 03 Aug 2023 | 407.38 | 402.53 | 409.50 | 401.18 | 104921 | 1.20% |
| 02 Aug 2023 | 402.53 | 404.53 | 413.23 | 399.28 | 205627 | -0.44% |
| 01 Aug 2023 | 404.30 | 408.53 | 418.43 | 401.05 | 327908 | -1.02% |
| 31 Jul 2023 | 408.48 | 404.48 | 410.75 | 404.05 | 177918 | 1.59% |
| 28 Jul 2023 | 402.08 | 407.95 | 409.40 | 400.05 | 134152 | -1.34% |
| 27 Jul 2023 | 407.55 | 410.00 | 411.90 | 405.03 | 243157 | 1.69% |
| 26 Jul 2023 | 400.78 | 395.50 | 402.98 | 393.50 | 159802 | 1.41% |
| 25 Jul 2023 | 395.20 | 390.73 | 397.40 | 390.73 | 110405 | 1.38% |
| 24 Jul 2023 | 389.83 | 396.30 | 398.63 | 387.10 | 159110 | -1.69% |
| 21 Jul 2023 | 396.53 | 394.25 | 399.00 | 392.03 | 94681 | 0.12% |
| 20 Jul 2023 | 396.05 | 401.05 | 401.08 | 394.80 | 85193 | -1.01% |
| 19 Jul 2023 | 400.10 | 395.45 | 402.50 | 394.53 | 160785 | 1.46% |
| 18 Jul 2023 | 394.35 | 398.40 | 401.50 | 391.38 | 162731 | -0.75% |
| 17 Jul 2023 | 397.33 | 399.25 | 402.50 | 396.00 | 190494 | 0.14% |
| 14 Jul 2023 | 396.78 | 394.50 | 399.50 | 392.55 | 75400 | 0.77% |
| 13 Jul 2023 | 393.75 | 400.78 | 403.00 | 391.50 | 193208 | -1.64% |
| 12 Jul 2023 | 400.30 | 402.50 | 406.95 | 398.08 | 261854 | 0.13% |
| 11 Jul 2023 | 399.80 | 392.00 | 400.75 | 386.00 | 463616 | 2.50% |
| 10 Jul 2023 | 390.05 | 394.48 | 397.38 | 389.03 | 126422 | -1.06% |
| 07 Jul 2023 | 394.23 | 391.00 | 396.20 | 390.08 | 190528 | 0.87% |
| 06 Jul 2023 | 390.83 | 386.98 | 397.78 | 385.00 | 348747 | 0.99% |
| 05 Jul 2023 | 386.98 | 400.95 | 402.90 | 384.43 | 467779 | -2.62% |
| 04 Jul 2023 | 397.38 | 400.18 | 405.00 | 395.00 | 439166 | 0.29% |
| 03 Jul 2023 | 396.25 | 437.20 | 442.55 | 392.83 | 1651140 | -8.58% |
| 30 Jun 2023 | 433.45 | 437.50 | 447.50 | 425.75 | 650536 | -0.68% |
| 28 Jun 2023 | 436.43 | 450.00 | 467.45 | 435.00 | 1188979 | -2.00% |
| 27 Jun 2023 | 445.35 | 420.05 | 449.60 | 419.80 | 1061836 | 6.09% |
| 26 Jun 2023 | 419.80 | 421.15 | 436.18 | 415.45 | 644239 | 0.30% |
| 23 Jun 2023 | 418.55 | 417.00 | 422.50 | 410.53 | 283158 | 0.40% |
| 22 Jun 2023 | 416.90 | 419.25 | 424.90 | 413.75 | 225474 | -0.07% |
| 21 Jun 2023 | 417.20 | 417.40 | 424.20 | 416.00 | 183436 | 0.10% |
| 20 Jun 2023 | 416.80 | 416.00 | 426.35 | 412.50 | 297378 | 0.26% |
| 19 Jun 2023 | 415.73 | 416.75 | 421.00 | 409.68 | 237361 | -0.17% |
| 16 Jun 2023 | 416.45 | 415.03 | 419.50 | 413.05 | 146478 | 0.24% |
| 15 Jun 2023 | 415.45 | 420.00 | 421.20 | 410.53 | 223644 | -0.94% |
| 14 Jun 2023 | 419.38 | 399.50 | 420.50 | 399.50 | 680153 | 4.82% |
| 13 Jun 2023 | 400.08 | 402.35 | 406.00 | 398.65 | 152208 | -0.26% |
| 12 Jun 2023 | 401.13 | 405.95 | 407.45 | 397.53 | 144884 | -0.55% |
| 09 Jun 2023 | 403.35 | 398.30 | 404.88 | 394.00 | 286517 | 1.91% |
| 08 Jun 2023 | 395.80 | 407.50 | 410.00 | 392.50 | 356322 | -2.24% |
| 07 Jun 2023 | 404.85 | 415.88 | 429.50 | 402.50 | 689981 | -2.32% |
| 06 Jun 2023 | 414.48 | 395.35 | 417.00 | 393.03 | 968491 | 5.20% |
| 05 Jun 2023 | 393.98 | 386.48 | 395.00 | 385.15 | 220443 | 2.59% |
| 02 Jun 2023 | 384.05 | 382.50 | 393.83 | 381.00 | 334292 | 0.66% |
| 01 Jun 2023 | 381.55 | 390.50 | 391.48 | 379.80 | 250789 | -2.24% |
| 31 May 2023 | 390.30 | 380.75 | 392.93 | 374.70 | 263626 | 2.55% |
| 30 May 2023 | 380.60 | 381.83 | 384.75 | 379.00 | 119307 | 0.24% |
| 29 May 2023 | 379.70 | 387.50 | 388.45 | 378.10 | 149482 | -1.59% |
| 26 May 2023 | 385.83 | 394.05 | 396.93 | 381.83 | 158986 | -2.11% |
| 25 May 2023 | 394.15 | 398.25 | 398.73 | 391.15 | 122860 | -1.03% |
| 24 May 2023 | 398.25 | 399.95 | 405.48 | 396.50 | 153481 | -0.50% |
| 23 May 2023 | 400.25 | 399.93 | 409.35 | 398.18 | 215393 | 0.57% |
| 22 May 2023 | 397.98 | 404.90 | 406.50 | 393.50 | 170282 | -1.42% |
| 19 May 2023 | 403.73 | 401.00 | 408.45 | 400.50 | 244039 | 1.11% |
| 18 May 2023 | 399.28 | 405.00 | 411.15 | 397.55 | 310495 | -0.76% |
| 17 May 2023 | 402.33 | 404.35 | 409.00 | 400.55 | 101960 | -0.50% |
| 16 May 2023 | 404.35 | 406.50 | 416.43 | 400.05 | 283484 | -0.03% |
| 15 May 2023 | 404.48 | 416.00 | 416.00 | 402.50 | 138008 | -2.46% |
| 12 May 2023 | 414.70 | 414.25 | 417.00 | 410.33 | 112149 | 0.44% |
| 11 May 2023 | 412.88 | 411.48 | 417.50 | 410.10 | 173857 | 0.95% |
| 10 May 2023 | 409.00 | 408.10 | 416.40 | 404.15 | 177573 | 0.45% |
| 09 May 2023 | 407.15 | 414.98 | 419.00 | 405.33 | 224594 | -1.57% |
| 08 May 2023 | 413.63 | 427.45 | 427.50 | 410.08 | 316477 | -2.72% |
| 05 May 2023 | 425.18 | 422.05 | 427.50 | 416.68 | 351950 | 0.54% |
| 04 May 2023 | 422.88 | 407.98 | 424.45 | 407.75 | 604282 | 3.65% |
| 03 May 2023 | 407.98 | 404.00 | 410.88 | 404.00 | 258478 | 0.78% |
| 02 May 2023 | 404.83 | 400.45 | 414.95 | 400.45 | 604348 | 1.36% |
| 28 Apr 2023 | 399.38 | 412.50 | 413.50 | 382.83 | 1122805 | -1.13% |
| 27 Apr 2023 | 403.95 | 392.50 | 410.00 | 392.50 | 1379110 | 3.65% |
| 26 Apr 2023 | 389.73 | 397.55 | 409.00 | 387.50 | 769251 | -2.46% |
| 25 Apr 2023 | 399.55 | 390.53 | 403.88 | 382.85 | 974395 | 2.96% |
| 24 Apr 2023 | 388.05 | 371.68 | 399.63 | 371.00 | 1124426 | 4.69% |
| 21 Apr 2023 | 370.68 | 377.00 | 381.50 | 369.00 | 329989 | -1.99% |
| 20 Apr 2023 | 378.20 | 381.05 | 383.90 | 373.53 | 258817 | -1.59% |
| 19 Apr 2023 | 384.30 | 374.98 | 391.20 | 370.03 | 545072 | 2.55% |
| 18 Apr 2023 | 374.75 | 375.00 | 380.13 | 372.50 | 161122 | 0.42% |
| 17 Apr 2023 | 373.18 | 377.23 | 382.78 | 371.45 | 224782 | -0.63% |
| 13 Apr 2023 | 375.55 | 362.80 | 377.50 | 362.80 | 510672 | 3.51% |
| 12 Apr 2023 | 362.80 | 361.05 | 365.75 | 359.80 | 165556 | 0.17% |
| 11 Apr 2023 | 362.20 | 365.48 | 368.45 | 359.05 | 308617 | -0.60% |
| 10 Apr 2023 | 364.38 | 357.33 | 368.40 | 351.05 | 376415 | 2.10% |
| 06 Apr 2023 | 356.88 | 340.00 | 358.48 | 339.13 | 358324 | 5.24% |
| 05 Apr 2023 | 339.10 | 341.75 | 343.95 | 336.28 | 116486 | -0.53% |
| 03 Apr 2023 | 340.90 | 330.00 | 342.10 | 328.95 | 240584 | 3.63% |
| 31 Mar 2023 | 328.95 | 327.50 | 339.05 | 323.15 | 299578 | 0.32% |
| 29 Mar 2023 | 327.90 | 321.00 | 331.53 | 318.95 | 228695 | 1.84% |
| 28 Mar 2023 | 321.98 | 307.33 | 326.20 | 301.35 | 482354 | 5.35% |
| 27 Mar 2023 | 305.63 | 325.75 | 325.75 | 303.03 | 274350 | -5.55% |
| 24 Mar 2023 | 323.58 | 334.33 | 336.03 | 321.28 | 136421 | -2.93% |
| 23 Mar 2023 | 333.33 | 334.50 | 340.00 | 331.05 | 140289 | -1.11% |
| 22 Mar 2023 | 337.08 | 331.45 | 348.00 | 331.45 | 280438 | 1.70% |
| 21 Mar 2023 | 331.45 | 334.70 | 336.40 | 324.75 | 166917 | -0.53% |
| 20 Mar 2023 | 333.20 | 329.50 | 339.65 | 325.25 | 213596 | 0.27% |
| 17 Mar 2023 | 332.30 | 332.48 | 337.60 | 325.98 | 169980 | 0.05% |
| 16 Mar 2023 | 332.15 | 332.25 | 335.45 | 318.08 | 275159 | 0.46% |
| 15 Mar 2023 | 330.63 | 342.35 | 345.00 | 328.98 | 202484 | -2.41% |
| 14 Mar 2023 | 338.80 | 337.00 | 349.50 | 333.50 | 1127841 | 3.06% |
| 13 Mar 2023 | 328.75 | 356.05 | 359.85 | 326.30 | 346018 | -8.39% |
| 10 Mar 2023 | 358.85 | 358.33 | 361.65 | 354.50 | 139771 | -1.02% |
| 09 Mar 2023 | 362.55 | 353.10 | 365.50 | 352.70 | 341279 | 2.94% |
| 08 Mar 2023 | 352.20 | 355.00 | 357.45 | 348.68 | 193343 | -1.28% |
| 06 Mar 2023 | 356.75 | 345.00 | 370.68 | 345.00 | 657517 | 3.80% |
| 03 Mar 2023 | 343.68 | 349.93 | 352.98 | 342.50 | 232065 | -1.33% |
| 02 Mar 2023 | 348.33 | 334.65 | 349.45 | 334.55 | 279193 | 4.42% |
| 01 Mar 2023 | 333.58 | 333.00 | 344.00 | 329.78 | 193985 | -0.10% |
| 28 Feb 2023 | 333.90 | 344.40 | 344.40 | 331.55 | 101447 | -1.98% |
| 27 Feb 2023 | 340.65 | 332.15 | 350.00 | 322.00 | 276667 | 2.54% |
| 24 Feb 2023 | 332.20 | 334.43 | 338.03 | 330.63 | 62020 | -0.03% |
| 23 Feb 2023 | 332.30 | 329.95 | 338.50 | 327.48 | 133396 | 0.67% |
| 22 Feb 2023 | 330.10 | 334.50 | 336.03 | 326.18 | 113162 | -1.87% |
| 21 Feb 2023 | 336.38 | 337.43 | 343.00 | 333.05 | 235717 | -0.31% |
| 20 Feb 2023 | 337.43 | 349.00 | 352.98 | 335.00 | 265554 | -2.84% |
| 17 Feb 2023 | 347.28 | 324.18 | 355.60 | 323.13 | 915334 | 7.04% |
| 16 Feb 2023 | 324.43 | 332.10 | 333.50 | 322.93 | 133072 | -2.12% |
| 15 Feb 2023 | 331.45 | 322.00 | 335.00 | 321.98 | 270950 | 2.87% |
| 14 Feb 2023 | 322.20 | 323.35 | 327.00 | 320.00 | 113711 | -0.53% |
| 13 Feb 2023 | 323.93 | 323.20 | 334.90 | 322.00 | 272780 | 0.86% |
| 10 Feb 2023 | 321.18 | 337.50 | 341.75 | 319.08 | 272304 | -5.14% |
| 09 Feb 2023 | 338.60 | 331.03 | 340.00 | 326.88 | 320784 | 2.22% |
| 08 Feb 2023 | 331.25 | 312.50 | 335.85 | 312.50 | 741395 | 6.74% |
| 07 Feb 2023 | 310.33 | 321.18 | 328.50 | 308.50 | 197959 | -4.17% |
| 06 Feb 2023 | 323.83 | 325.35 | 329.35 | 321.10 | 128462 | -0.12% |
| 03 Feb 2023 | 324.23 | 325.40 | 327.00 | 318.23 | 153328 | -0.23% |
| 02 Feb 2023 | 324.98 | 317.50 | 330.43 | 317.50 | 190813 | 1.04% |
| 01 Feb 2023 | 321.63 | 323.48 | 335.00 | 312.70 | 532255 | -0.22% |
| 31 Jan 2023 | 322.33 | 301.70 | 324.50 | 301.50 | 726634 | 6.80% |
| 30 Jan 2023 | 301.80 | 297.03 | 304.90 | 295.00 | 168173 | 0.72% |
| 27 Jan 2023 | 299.65 | 304.10 | 317.00 | 296.18 | 673672 | -2.06% |
| 25 Jan 2023 | 305.95 | 306.25 | 309.85 | 303.50 | 198370 | -0.56% |
| 24 Jan 2023 | 307.68 | 309.70 | 312.20 | 305.25 | 200297 | -0.67% |
| 23 Jan 2023 | 309.75 | 309.70 | 313.20 | 305.05 | 287835 | 0.84% |
| 20 Jan 2023 | 307.18 | 307.50 | 312.35 | 301.50 | 500376 | 0.62% |
| 19 Jan 2023 | 305.28 | 305.85 | 314.50 | 301.08 | 1052715 | 0.69% |
| 18 Jan 2023 | 303.20 | 294.93 | 308.45 | 288.48 | 1191342 | 3.87% |
| 17 Jan 2023 | 291.90 | 296.45 | 296.50 | 286.50 | 217040 | -1.46% |
| 16 Jan 2023 | 296.23 | 286.03 | 298.83 | 286.03 | 491551 | 3.75% |
| 13 Jan 2023 | 285.53 | 285.73 | 290.00 | 283.50 | 157248 | 0.32% |
| 12 Jan 2023 | 284.63 | 290.48 | 290.48 | 282.58 | 199128 | -1.63% |
| 11 Jan 2023 | 289.35 | 283.00 | 290.80 | 276.75 | 524710 | 2.72% |
| 10 Jan 2023 | 281.70 | 284.50 | 286.75 | 277.63 | 282348 | -0.13% |
| 09 Jan 2023 | 282.08 | 281.20 | 287.15 | 275.50 | 443559 | 2.32% |
| 06 Jan 2023 | 275.68 | 281.35 | 284.08 | 271.53 | 482964 | -1.68% |
| 05 Jan 2023 | 280.40 | 274.98 | 285.45 | 270.05 | 1394396 | 2.92% |
| 04 Jan 2023 | 272.45 | 258.35 | 275.00 | 258.33 | 1494368 | 5.91% |
| 03 Jan 2023 | 257.25 | 259.95 | 261.03 | 253.80 | 179169 | -0.39% |
| 02 Jan 2023 | 258.25 | 246.80 | 259.28 | 246.33 | 340883 | 5.39% |
| 30 Dec 2022 | 245.05 | 255.98 | 255.98 | 242.23 | 94608 | -1.66% |
| 29 Dec 2022 | 249.18 | 243.50 | 250.50 | 242.33 | 118384 | 1.38% |
| 28 Dec 2022 | 245.78 | 249.95 | 251.70 | 244.08 | 166325 | -1.21% |
| 27 Dec 2022 | 248.80 | 237.90 | 251.50 | 235.10 | 300048 | 5.89% |
| 26 Dec 2022 | 234.95 | 226.03 | 238.43 | 225.43 | 156837 | 4.22% |
| 23 Dec 2022 | 225.43 | 237.95 | 241.55 | 221.98 | 243864 | -5.81% |
| 22 Dec 2022 | 239.33 | 243.75 | 246.05 | 231.58 | 249480 | -0.99% |
| 21 Dec 2022 | 241.73 | 256.95 | 257.75 | 240.00 | 311549 | -5.48% |
| 20 Dec 2022 | 255.75 | 261.18 | 261.18 | 253.03 | 180509 | -1.48% |
| 19 Dec 2022 | 259.60 | 258.18 | 271.50 | 256.75 | 773042 | 1.16% |
| 16 Dec 2022 | 256.63 | 254.45 | 260.45 | 249.58 | 265315 | 1.06% |
| 15 Dec 2022 | 253.95 | 253.50 | 267.00 | 252.50 | 1006191 | 0.72% |
| 14 Dec 2022 | 252.13 | 251.50 | 255.33 | 249.63 | 82828 | 0.61% |
| 13 Dec 2022 | 250.60 | 254.83 | 255.85 | 248.53 | 106756 | -0.87% |
| 12 Dec 2022 | 252.80 | 253.50 | 257.28 | 248.95 | 185765 | 0.12% |
| 09 Dec 2022 | 252.50 | 255.70 | 262.20 | 246.48 | 364346 | -1.51% |
| 08 Dec 2022 | 256.38 | 249.05 | 257.50 | 244.00 | 324286 | 2.97% |
| 07 Dec 2022 | 248.98 | 256.68 | 261.20 | 247.90 | 228307 | -2.68% |
| 06 Dec 2022 | 255.83 | 259.50 | 261.35 | 255.08 | 330124 | -1.16% |
| 05 Dec 2022 | 258.83 | 242.10 | 260.00 | 241.45 | 1020033 | 7.58% |
| 02 Dec 2022 | 240.60 | 233.15 | 247.63 | 231.25 | 490574 | 3.12% |
| 01 Dec 2022 | 233.33 | 232.55 | 235.90 | 230.43 | 78601 | 0.24% |
| 30 Nov 2022 | 232.78 | 234.45 | 236.45 | 232.00 | 59511 | -0.71% |
| 29 Nov 2022 | 234.45 | 237.63 | 240.00 | 232.75 | 60641 | -1.19% |
| 28 Nov 2022 | 237.28 | 239.03 | 240.98 | 235.50 | 79933 | -0.21% |
| 25 Nov 2022 | 237.78 | 240.30 | 242.40 | 237.00 | 122364 | -0.15% |
| 24 Nov 2022 | 238.13 | 230.95 | 243.50 | 230.23 | 271854 | 3.77% |
| 23 Nov 2022 | 229.48 | 232.50 | 234.88 | 228.68 | 128765 | -1.00% |
| 22 Nov 2022 | 231.80 | 237.30 | 237.45 | 231.05 | 68829 | -1.98% |
| 21 Nov 2022 | 236.48 | 236.95 | 239.30 | 233.65 | 116926 | 0.20% |
| 18 Nov 2022 | 236.00 | 238.45 | 242.40 | 232.28 | 260621 | -0.87% |
| 17 Nov 2022 | 238.08 | 240.85 | 247.40 | 236.53 | 406648 | -1.19% |
| 16 Nov 2022 | 240.95 | 246.98 | 250.50 | 238.20 | 276986 | -1.67% |
| 15 Nov 2022 | 245.05 | 231.50 | 247.45 | 230.28 | 524524 | 5.98% |
| 14 Nov 2022 | 231.23 | 236.50 | 237.35 | 230.50 | 160996 | -1.26% |
| 11 Nov 2022 | 234.18 | 237.45 | 238.45 | 230.05 | 421832 | 0.01% |
| 10 Nov 2022 | 234.15 | 228.88 | 239.85 | 215.00 | 586957 | 3.94% |
| 09 Nov 2022 | 225.28 | 220.78 | 230.00 | 217.80 | 538171 | 2.87% |
| 07 Nov 2022 | 219.00 | 218.95 | 222.40 | 216.50 | 250352 | 1.39% |
| 04 Nov 2022 | 216.00 | 204.35 | 218.50 | 204.35 | 303294 | 6.04% |
| 03 Nov 2022 | 203.70 | 207.03 | 209.20 | 200.15 | 122023 | -1.61% |
| 02 Nov 2022 | 207.03 | 208.78 | 212.48 | 205.65 | 131175 | -0.10% |
| 01 Nov 2022 | 207.23 | 209.95 | 213.95 | 206.00 | 154979 | -0.69% |
| 31 Oct 2022 | 208.68 | 214.00 | 215.75 | 207.70 | 129543 | -2.45% |
| 28 Oct 2022 | 213.93 | 211.50 | 222.55 | 210.55 | 226789 | 0.73% |
| 27 Oct 2022 | 212.38 | 220.50 | 220.50 | 211.08 | 80360 | -2.95% |
| 25 Oct 2022 | 218.83 | 220.18 | 224.00 | 217.55 | 66638 | 0.23% |
| 24 Oct 2022 | 218.33 | 219.95 | 222.50 | 213.80 | 22043 | 0.34% |
| 21 Oct 2022 | 217.60 | 224.40 | 226.40 | 216.55 | 63721 | -2.53% |
| 20 Oct 2022 | 223.25 | 222.08 | 227.00 | 218.53 | 58335 | 0.53% |
| 19 Oct 2022 | 222.08 | 224.13 | 226.35 | 220.78 | 131988 | -0.89% |
| 18 Oct 2022 | 224.08 | 234.40 | 235.80 | 222.75 | 198730 | -3.27% |
| 17 Oct 2022 | 231.65 | 237.45 | 237.45 | 230.75 | 36713 | -1.58% |
| 14 Oct 2022 | 235.38 | 233.75 | 238.50 | 231.78 | 93976 | 1.95% |
| 13 Oct 2022 | 230.88 | 233.68 | 233.98 | 228.75 | 48467 | -1.20% |
| 12 Oct 2022 | 233.68 | 234.50 | 235.23 | 227.50 | 76048 | -0.34% |
| 11 Oct 2022 | 234.48 | 236.08 | 244.50 | 230.05 | 180138 | -0.18% |
| 10 Oct 2022 | 234.90 | 233.90 | 238.40 | 231.03 | 60200 | -0.33% |
| 07 Oct 2022 | 235.68 | 240.05 | 241.50 | 234.90 | 63896 | -1.79% |
| 06 Oct 2022 | 239.98 | 237.50 | 244.40 | 236.50 | 154928 | 1.65% |
| 04 Oct 2022 | 236.08 | 231.50 | 238.43 | 228.83 | 111680 | 3.17% |
| 03 Oct 2022 | 228.83 | 229.45 | 233.50 | 227.50 | 60425 | 0.22% |
| 30 Sep 2022 | 228.33 | 230.00 | 230.85 | 226.50 | 41632 | 0.84% |
| 29 Sep 2022 | 226.43 | 232.83 | 234.00 | 223.95 | 43744 | -1.50% |
| 28 Sep 2022 | 229.88 | 224.50 | 233.50 | 224.50 | 48547 | 1.32% |
| 27 Sep 2022 | 226.88 | 229.23 | 234.78 | 224.95 | 87056 | -0.90% |
| 26 Sep 2022 | 228.93 | 239.85 | 240.48 | 225.03 | 141064 | -5.16% |
| 23 Sep 2022 | 241.38 | 242.05 | 249.00 | 239.75 | 87165 | -0.21% |
| 22 Sep 2022 | 241.90 | 244.25 | 246.40 | 240.03 | 65758 | -0.42% |
| 21 Sep 2022 | 242.93 | 247.78 | 249.95 | 240.95 | 72969 | -1.54% |
| 20 Sep 2022 | 246.73 | 247.98 | 254.00 | 244.38 | 362166 | 0.40% |
| 19 Sep 2022 | 245.75 | 242.13 | 247.50 | 241.50 | 84507 | 1.68% |
| 16 Sep 2022 | 241.68 | 251.48 | 260.00 | 240.05 | 326171 | -3.90% |
| 15 Sep 2022 | 251.48 | 256.48 | 257.40 | 250.00 | 110207 | -1.08% |
| 14 Sep 2022 | 254.23 | 248.35 | 257.00 | 244.08 | 222628 | 1.96% |
| 13 Sep 2022 | 249.35 | 259.55 | 259.88 | 248.50 | 175046 | -3.01% |
| 12 Sep 2022 | 257.10 | 261.00 | 265.95 | 255.50 | 110317 | -0.50% |
| 09 Sep 2022 | 258.40 | 262.78 | 264.45 | 257.55 | 98916 | -2.00% |
| 08 Sep 2022 | 263.68 | 265.50 | 269.95 | 259.30 | 305049 | -0.04% |
| 07 Sep 2022 | 263.78 | 247.25 | 266.33 | 246.85 | 621940 | 5.29% |
| 06 Sep 2022 | 250.53 | 240.25 | 259.00 | 237.75 | 1403612 | 5.62% |
| 05 Sep 2022 | 237.20 | 240.00 | 242.80 | 236.00 | 323908 | -0.29% |
| 02 Sep 2022 | 237.90 | 245.00 | 245.98 | 235.55 | 178728 | -1.48% |
| 01 Sep 2022 | 241.48 | 244.55 | 248.30 | 238.20 | 316632 | -1.75% |
| 30 Aug 2022 | 245.78 | 244.00 | 252.40 | 233.78 | 1390889 | 1.54% |
| 29 Aug 2022 | 242.05 | 229.00 | 252.95 | 229.00 | 4190747 | 5.74% |
| 26 Aug 2022 | 228.90 | 193.00 | 228.90 | 192.23 | 3232537 | 20.00% |
| 25 Aug 2022 | 190.75 | 191.73 | 194.45 | 190.50 | 171406 | 0.35% |
| 24 Aug 2022 | 190.08 | 185.98 | 191.50 | 185.98 | 184078 | 2.25% |
| 23 Aug 2022 | 185.90 | 177.73 | 187.40 | 176.78 | 424894 | 4.17% |
| 22 Aug 2022 | 178.45 | 181.00 | 181.00 | 177.53 | 359933 | -1.57% |
| 19 Aug 2022 | 181.30 | 179.15 | 186.50 | 179.15 | 397010 | 1.80% |
| 18 Aug 2022 | 178.10 | 177.00 | 182.00 | 175.15 | 246697 | 0.74% |
| 17 Aug 2022 | 176.80 | 178.40 | 181.60 | 176.00 | 197883 | -0.03% |
| 16 Aug 2022 | 176.85 | 184.50 | 184.50 | 161.80 | 450878 | -6.85% |
| 12 Aug 2022 | 189.85 | 186.63 | 195.00 | 186.23 | 170598 | 2.74% |
| 11 Aug 2022 | 184.78 | 183.58 | 188.50 | 183.58 | 122730 | 1.40% |
| 10 Aug 2022 | 182.23 | 184.65 | 186.28 | 181.50 | 87035 | -1.31% |
| 08 Aug 2022 | 184.65 | 186.25 | 187.00 | 184.00 | 74217 | -0.35% |
| 05 Aug 2022 | 185.30 | 185.43 | 188.85 | 184.05 | 75341 | -0.07% |
| 04 Aug 2022 | 185.43 | 189.40 | 190.35 | 184.25 | 96122 | -1.07% |
| 03 Aug 2022 | 187.43 | 195.00 | 195.00 | 187.05 | 99285 | -2.48% |
| 02 Aug 2022 | 192.20 | 191.50 | 194.50 | 191.50 | 67675 | -0.03% |
| 01 Aug 2022 | 192.25 | 192.50 | 196.03 | 192.03 | 111285 | -0.07% |
| 29 Jul 2022 | 192.38 | 195.00 | 196.00 | 192.00 | 74954 | -0.68% |
| 28 Jul 2022 | 193.70 | 190.00 | 196.50 | 188.73 | 189723 | 2.98% |
| 27 Jul 2022 | 188.10 | 187.53 | 189.98 | 186.38 | 48652 | 0.22% |
| 26 Jul 2022 | 187.68 | 188.65 | 190.00 | 187.43 | 55581 | -0.04% |
| 25 Jul 2022 | 187.75 | 187.50 | 189.75 | 186.63 | 58228 | -0.83% |
| 22 Jul 2022 | 189.33 | 188.60 | 192.10 | 187.50 | 131878 | 0.88% |
| 21 Jul 2022 | 187.68 | 190.45 | 191.10 | 185.73 | 91040 | -1.03% |
| 20 Jul 2022 | 189.63 | 190.53 | 193.00 | 188.30 | 150923 | 0.29% |
| 19 Jul 2022 | 189.08 | 194.90 | 197.50 | 187.50 | 759577 | 0.72% |
| 18 Jul 2022 | 187.73 | 188.45 | 189.10 | 185.75 | 56612 | 0.66% |
| 15 Jul 2022 | 186.50 | 185.80 | 187.73 | 185.23 | 66291 | 0.47% |
| 14 Jul 2022 | 185.63 | 188.25 | 195.75 | 185.00 | 210824 | -1.59% |
| 13 Jul 2022 | 188.63 | 187.30 | 189.88 | 186.25 | 100197 | 1.06% |
| 12 Jul 2022 | 186.65 | 186.80 | 191.95 | 185.90 | 90006 | -0.07% |
| 11 Jul 2022 | 186.78 | 187.05 | 188.40 | 185.70 | 70310 | -1.20% |
| 08 Jul 2022 | 189.05 | 190.80 | 192.45 | 186.70 | 121793 | -0.92% |
| 07 Jul 2022 | 190.80 | 177.75 | 208.85 | 177.75 | 1357987 | 7.77% |
| 06 Jul 2022 | 177.05 | 173.30 | 178.95 | 173.13 | 76338 | 2.12% |
| 05 Jul 2022 | 173.38 | 173.65 | 180.50 | 173.03 | 92230 | 0.22% |
| 04 Jul 2022 | 173.00 | 177.53 | 180.75 | 171.48 | 99614 | -2.56% |
| 01 Jul 2022 | 177.55 | 179.00 | 179.00 | 175.00 | 18012 | -0.41% |
| 30 Jun 2022 | 178.28 | 181.78 | 182.35 | 177.50 | 31162 | -1.42% |
| 29 Jun 2022 | 180.85 | 182.95 | 185.40 | 180.00 | 46767 | -1.66% |
| 28 Jun 2022 | 183.90 | 184.40 | 188.00 | 182.50 | 72794 | -0.56% |
| 27 Jun 2022 | 184.93 | 185.50 | 188.25 | 184.00 | 29952 | 1.33% |
| 24 Jun 2022 | 182.50 | 183.40 | 187.75 | 181.05 | 36794 | 0.01% |
| 23 Jun 2022 | 182.48 | 177.38 | 185.50 | 177.05 | 46711 | 2.96% |
| 22 Jun 2022 | 177.23 | 178.50 | 179.50 | 175.28 | 41318 | -0.78% |
| 21 Jun 2022 | 178.63 | 177.20 | 183.00 | 176.70 | 55417 | 1.32% |
| 20 Jun 2022 | 176.30 | 185.00 | 185.00 | 172.58 | 77174 | -4.44% |
| 17 Jun 2022 | 184.50 | 182.00 | 187.00 | 180.10 | 82852 | 0.24% |
| 16 Jun 2022 | 184.05 | 195.53 | 199.30 | 183.00 | 64732 | -5.52% |
| 15 Jun 2022 | 194.80 | 192.75 | 197.28 | 191.23 | 107410 | -0.35% |
| 14 Jun 2022 | 195.48 | 183.53 | 198.50 | 183.13 | 260640 | 6.18% |
| 13 Jun 2022 | 184.10 | 187.45 | 187.45 | 180.03 | 119273 | -2.52% |
| 10 Jun 2022 | 188.85 | 188.53 | 190.05 | 186.93 | 32164 | -0.50% |
| 09 Jun 2022 | 189.80 | 188.15 | 191.95 | 187.83 | 44488 | -0.36% |
| 08 Jun 2022 | 190.48 | 195.10 | 195.28 | 190.00 | 66012 | -2.37% |
| 07 Jun 2022 | 195.10 | 196.85 | 197.73 | 194.08 | 37177 | -1.32% |
| 06 Jun 2022 | 197.70 | 201.35 | 201.35 | 194.98 | 46325 | -1.64% |
| 03 Jun 2022 | 201.00 | 201.65 | 222.30 | 199.63 | 175747 | 0.59% |
| 02 Jun 2022 | 199.83 | 201.08 | 205.75 | 198.90 | 105195 | -0.43% |
| 01 Jun 2022 | 200.70 | 204.45 | 208.90 | 199.50 | 126777 | -1.04% |
| 31 May 2022 | 202.80 | 202.00 | 204.95 | 199.48 | 71216 | 0.77% |
| 30 May 2022 | 201.25 | 199.08 | 203.88 | 197.73 | 98563 | 2.27% |
| 27 May 2022 | 196.78 | 197.48 | 204.00 | 195.13 | 111301 | 0.78% |
| 26 May 2022 | 195.25 | 198.05 | 200.70 | 191.00 | 115393 | -3.12% |
| 25 May 2022 | 201.53 | 205.18 | 212.50 | 199.50 | 122411 | -1.78% |
| 24 May 2022 | 205.18 | 208.15 | 214.15 | 203.20 | 94701 | -2.82% |
| 23 May 2022 | 211.13 | 212.43 | 218.30 | 206.90 | 245575 | -1.66% |
| 20 May 2022 | 214.70 | 211.00 | 228.15 | 207.50 | 1782075 | 12.92% |
| 19 May 2022 | 190.13 | 190.05 | 192.50 | 184.78 | 42132 | -1.87% |
| 18 May 2022 | 193.75 | 192.55 | 199.95 | 192.25 | 79348 | 1.13% |
| 17 May 2022 | 191.58 | 185.53 | 192.50 | 185.53 | 74769 | 3.78% |
| 16 May 2022 | 184.60 | 186.83 | 188.50 | 182.50 | 51780 | 0.28% |
| 13 May 2022 | 184.08 | 181.50 | 188.23 | 181.50 | 72448 | 2.56% |
| 12 May 2022 | 179.48 | 183.00 | 184.95 | 177.65 | 56352 | -3.75% |
| 11 May 2022 | 186.48 | 193.00 | 195.73 | 183.60 | 96849 | -3.55% |
| 10 May 2022 | 193.35 | 206.00 | 208.33 | 191.50 | 76425 | -4.93% |
| 09 May 2022 | 203.38 | 205.00 | 205.83 | 200.80 | 55290 | -1.10% |
| 06 May 2022 | 205.65 | 210.00 | 211.40 | 204.00 | 85712 | -4.84% |
| 05 May 2022 | 216.10 | 215.03 | 219.70 | 212.00 | 34321 | 0.94% |
| 04 May 2022 | 214.08 | 220.00 | 222.98 | 212.00 | 74501 | -1.48% |
| 02 May 2022 | 217.30 | 218.00 | 223.33 | 213.15 | 99736 | -0.68% |
| 29 Apr 2022 | 218.78 | 223.58 | 227.00 | 218.05 | 68060 | -1.69% |
| 28 Apr 2022 | 222.55 | 230.00 | 230.00 | 220.45 | 60926 | -1.06% |
| 27 Apr 2022 | 224.93 | 226.05 | 229.35 | 222.55 | 57415 | -2.16% |
| 26 Apr 2022 | 229.90 | 236.40 | 236.75 | 228.05 | 63544 | -1.68% |
| 25 Apr 2022 | 233.83 | 235.00 | 239.93 | 233.08 | 102056 | -2.42% |
| 22 Apr 2022 | 239.63 | 246.00 | 247.78 | 237.85 | 124525 | -3.02% |
| 21 Apr 2022 | 247.10 | 244.95 | 251.78 | 241.08 | 278023 | 1.83% |
| 20 Apr 2022 | 242.65 | 238.50 | 245.00 | 236.38 | 539692 | 3.07% |
| 19 Apr 2022 | 235.43 | 224.85 | 243.88 | 224.85 | 547172 | 5.23% |
| 18 Apr 2022 | 223.73 | 219.00 | 226.83 | 217.73 | 83992 | 0.83% |
| 13 Apr 2022 | 221.88 | 227.50 | 228.43 | 221.40 | 62797 | -1.03% |
| 12 Apr 2022 | 224.20 | 232.38 | 232.38 | 223.15 | 89647 | -3.04% |
| 11 Apr 2022 | 231.23 | 231.05 | 237.13 | 230.00 | 158766 | 0.08% |
| 08 Apr 2022 | 231.05 | 224.35 | 233.48 | 222.80 | 326367 | 4.53% |
| 07 Apr 2022 | 221.03 | 225.13 | 226.63 | 219.53 | 83741 | -1.91% |
| 06 Apr 2022 | 225.33 | 229.20 | 231.03 | 222.58 | 135405 | -1.66% |
| 05 Apr 2022 | 229.13 | 220.50 | 232.20 | 219.50 | 270346 | 4.27% |
| 04 Apr 2022 | 219.75 | 213.75 | 222.50 | 213.50 | 175123 | 3.94% |
| 01 Apr 2022 | 211.43 | 207.78 | 213.93 | 207.53 | 94822 | 2.27% |
| 31 Mar 2022 | 206.73 | 208.85 | 212.50 | 205.50 | 78995 | -0.56% |
| 30 Mar 2022 | 207.90 | 207.63 | 214.95 | 207.50 | 78714 | -0.02% |
| 29 Mar 2022 | 207.95 | 207.53 | 215.38 | 206.30 | 123556 | 0.27% |
| 28 Mar 2022 | 207.38 | 214.25 | 215.23 | 207.00 | 108615 | -3.21% |
| 25 Mar 2022 | 214.25 | 215.00 | 219.10 | 213.18 | 129852 | 0.06% |
| 24 Mar 2022 | 214.13 | 220.00 | 220.00 | 213.05 | 95234 | -2.81% |
| 23 Mar 2022 | 220.33 | 215.63 | 224.00 | 215.63 | 158232 | 2.69% |
| 22 Mar 2022 | 214.55 | 221.50 | 222.83 | 212.60 | 98887 | -2.67% |
| 21 Mar 2022 | 220.43 | 219.33 | 226.50 | 219.03 | 135888 | 1.01% |
| 17 Mar 2022 | 218.23 | 215.00 | 221.35 | 214.03 | 99029 | 3.12% |
| 16 Mar 2022 | 211.63 | 212.50 | 217.00 | 210.50 | 94925 | 1.67% |
| 15 Mar 2022 | 208.15 | 210.85 | 214.40 | 207.50 | 68683 | -0.80% |
| 14 Mar 2022 | 209.83 | 212.13 | 213.30 | 208.00 | 49097 | -0.72% |
| 11 Mar 2022 | 211.35 | 211.00 | 216.00 | 209.33 | 67775 | -0.04% |
| 10 Mar 2022 | 211.43 | 214.35 | 218.28 | 209.50 | 80663 | 1.14% |
| 09 Mar 2022 | 209.05 | 203.38 | 215.50 | 202.28 | 149010 | 3.35% |
| 08 Mar 2022 | 202.28 | 199.58 | 204.43 | 196.58 | 78862 | 1.86% |
| 07 Mar 2022 | 198.58 | 205.50 | 207.00 | 195.75 | 103358 | -4.37% |
| 04 Mar 2022 | 207.65 | 208.78 | 211.58 | 205.38 | 85297 | -0.54% |
| 03 Mar 2022 | 208.78 | 213.50 | 215.53 | 206.05 | 77001 | -1.14% |
| 02 Mar 2022 | 211.18 | 209.85 | 215.40 | 204.70 | 110990 | 1.81% |
| 28 Feb 2022 | 207.43 | 210.00 | 210.68 | 202.80 | 127159 | -1.24% |
| 25 Feb 2022 | 210.03 | 203.85 | 220.50 | 203.85 | 196762 | 3.55% |
| 24 Feb 2022 | 202.83 | 213.13 | 219.40 | 197.43 | 248890 | -7.86% |
| 23 Feb 2022 | 220.13 | 224.90 | 229.73 | 217.50 | 94313 | 0.22% |
| 22 Feb 2022 | 219.65 | 210.00 | 222.50 | 210.00 | 133414 | 0.40% |
| 21 Feb 2022 | 218.78 | 225.45 | 225.50 | 217.50 | 64194 | -2.92% |
| 18 Feb 2022 | 225.35 | 230.00 | 233.70 | 224.85 | 72249 | -3.09% |
| 17 Feb 2022 | 232.53 | 240.60 | 241.68 | 231.03 | 91254 | -2.38% |
| 16 Feb 2022 | 238.20 | 223.00 | 252.45 | 223.00 | 743651 | 7.35% |
| 15 Feb 2022 | 221.90 | 218.00 | 223.90 | 210.25 | 151618 | 3.63% |
| 14 Feb 2022 | 214.13 | 222.50 | 233.10 | 211.85 | 233889 | -7.24% |
| 11 Feb 2022 | 230.85 | 233.65 | 236.50 | 229.53 | 84830 | -1.19% |
| 10 Feb 2022 | 233.63 | 242.63 | 242.73 | 232.50 | 194653 | -3.27% |
| 09 Feb 2022 | 241.53 | 240.85 | 244.00 | 239.30 | 86273 | 0.78% |
| 08 Feb 2022 | 239.65 | 245.50 | 248.15 | 237.83 | 93778 | -2.38% |
| 07 Feb 2022 | 245.50 | 239.50 | 248.90 | 239.25 | 243616 | 2.64% |
| 04 Feb 2022 | 239.18 | 248.85 | 249.80 | 237.95 | 253465 | -3.59% |
| 03 Feb 2022 | 248.08 | 245.35 | 256.50 | 244.50 | 280308 | 1.59% |
| 02 Feb 2022 | 244.20 | 240.93 | 247.80 | 240.93 | 151361 | 2.27% |
| 01 Feb 2022 | 238.78 | 240.50 | 241.95 | 235.20 | 165218 | 0.69% |
| 31 Jan 2022 | 237.15 | 247.25 | 248.78 | 236.28 | 140224 | -2.93% |
| 28 Jan 2022 | 244.30 | 250.00 | 254.63 | 242.75 | 146948 | -1.29% |
| 27 Jan 2022 | 247.50 | 250.05 | 254.45 | 245.00 | 128817 | -0.61% |
| 25 Jan 2022 | 249.03 | 244.43 | 252.00 | 237.83 | 159332 | 0.73% |
| 24 Jan 2022 | 247.23 | 258.88 | 258.88 | 245.65 | 207520 | -4.60% |
| 21 Jan 2022 | 259.15 | 267.43 | 267.43 | 257.58 | 323504 | -0.32% |
| 20 Jan 2022 | 259.98 | 256.00 | 262.50 | 255.33 | 208634 | 2.54% |
| 19 Jan 2022 | 253.55 | 259.25 | 262.85 | 250.50 | 357067 | -2.20% |
| 18 Jan 2022 | 259.25 | 268.08 | 268.75 | 257.55 | 322723 | -3.65% |
| 17 Jan 2022 | 269.08 | 275.75 | 279.65 | 266.50 | 166433 | -2.42% |
| 14 Jan 2022 | 275.75 | 279.50 | 282.75 | 275.00 | 297812 | -3.36% |
| 13 Jan 2022 | 285.35 | 297.00 | 297.00 | 284.00 | 161367 | -3.88% |
| 12 Jan 2022 | 296.88 | 289.90 | 299.50 | 281.38 | 459336 | 1.83% |
| 11 Jan 2022 | 291.55 | 265.78 | 299.00 | 261.00 | 1031099 | 9.90% |
| 10 Jan 2022 | 265.28 | 259.98 | 268.90 | 258.48 | 417536 | 2.79% |
| 07 Jan 2022 | 258.08 | 251.55 | 262.90 | 251.53 | 558717 | 3.07% |
| 06 Jan 2022 | 250.40 | 250.00 | 255.85 | 248.50 | 361978 | -0.82% |
| 05 Jan 2022 | 252.48 | 258.95 | 261.45 | 249.88 | 378909 | -1.66% |
| 04 Jan 2022 | 256.73 | 262.00 | 267.50 | 252.63 | 509356 | -0.83% |
| 03 Jan 2022 | 258.88 | 293.00 | 294.63 | 239.13 | 1494280 | -11.27% |
| 31 Dec 2021 | 291.75 | 297.48 | 299.10 | 291.00 | 170355 | -1.68% |
| 30 Dec 2021 | 296.73 | 301.50 | 303.90 | 293.10 | 101064 | -1.04% |
| 29 Dec 2021 | 299.85 | 305.30 | 309.75 | 297.50 | 116372 | -1.53% |
| 28 Dec 2021 | 304.50 | 309.90 | 320.00 | 302.50 | 121571 | -0.68% |
| 27 Dec 2021 | 306.60 | 310.00 | 317.00 | 305.73 | 76799 | -2.03% |
| 24 Dec 2021 | 312.95 | 330.00 | 334.45 | 310.03 | 252047 | -0.81% |
| 23 Dec 2021 | 315.50 | 316.00 | 323.98 | 312.70 | 99011 | -0.42% |
| 22 Dec 2021 | 316.83 | 329.50 | 330.48 | 313.50 | 165389 | -3.01% |
| 21 Dec 2021 | 326.65 | 296.45 | 336.50 | 295.00 | 565104 | 11.36% |
| 20 Dec 2021 | 293.33 | 303.00 | 306.63 | 288.48 | 139896 | -5.42% |
| 17 Dec 2021 | 310.13 | 318.65 | 321.98 | 301.55 | 163382 | -2.67% |
| 16 Dec 2021 | 318.65 | 325.80 | 326.23 | 315.73 | 74191 | -1.37% |
| 15 Dec 2021 | 323.08 | 316.93 | 328.98 | 313.40 | 243941 | 2.21% |
| 14 Dec 2021 | 316.10 | 309.45 | 319.23 | 307.80 | 117700 | 2.66% |
| 13 Dec 2021 | 307.90 | 312.55 | 333.65 | 304.98 | 80240 | -1.17% |
| 10 Dec 2021 | 311.53 | 318.00 | 318.00 | 309.63 | 38047 | -2.07% |
| 09 Dec 2021 | 318.10 | 324.95 | 324.95 | 315.60 | 29862 | -1.49% |
| 08 Dec 2021 | 322.90 | 322.00 | 328.35 | 318.00 | 172164 | 2.24% |
| 07 Dec 2021 | 315.83 | 307.58 | 319.50 | 307.58 | 63219 | 2.21% |
| 06 Dec 2021 | 309.00 | 315.83 | 317.00 | 304.65 | 81901 | -0.60% |
| 03 Dec 2021 | 310.88 | 306.75 | 317.45 | 299.70 | 147630 | 1.38% |
| 02 Dec 2021 | 306.65 | 307.00 | 309.95 | 301.60 | 80661 | 0.34% |
| 01 Dec 2021 | 305.60 | 307.50 | 309.50 | 300.03 | 77667 | -0.20% |
| 30 Nov 2021 | 306.20 | 307.53 | 310.00 | 299.13 | 169814 | -0.43% |
| 29 Nov 2021 | 307.53 | 277.48 | 318.40 | 276.50 | 644822 | 10.69% |
| 26 Nov 2021 | 277.83 | 289.50 | 293.25 | 275.63 | 127031 | -4.78% |
| 25 Nov 2021 | 291.78 | 296.13 | 299.30 | 290.03 | 57785 | -0.97% |
| 24 Nov 2021 | 294.65 | 299.50 | 303.00 | 292.58 | 70213 | -1.21% |
| 23 Nov 2021 | 298.25 | 297.30 | 306.08 | 286.58 | 94312 | -0.14% |
| 22 Nov 2021 | 298.68 | 313.80 | 315.53 | 293.45 | 70574 | -4.06% |
| 18 Nov 2021 | 311.33 | 317.23 | 320.95 | 308.00 | 67342 | -1.75% |
| 17 Nov 2021 | 316.88 | 318.23 | 323.90 | 315.13 | 37923 | -0.42% |
| 16 Nov 2021 | 318.23 | 314.25 | 323.00 | 312.53 | 55731 | 1.43% |
| 15 Nov 2021 | 313.75 | 321.95 | 321.95 | 312.50 | 41522 | -1.95% |
| 12 Nov 2021 | 319.98 | 325.00 | 327.50 | 318.05 | 30210 | -1.01% |
| 11 Nov 2021 | 323.25 | 324.00 | 329.33 | 320.35 | 41904 | -0.35% |
| 10 Nov 2021 | 324.38 | 328.75 | 332.33 | 323.63 | 67923 | -1.60% |
| 09 Nov 2021 | 329.65 | 328.95 | 337.40 | 325.53 | 210427 | 0.62% |
| 08 Nov 2021 | 327.63 | 331.40 | 334.40 | 320.80 | 147435 | -0.19% |
| 04 Nov 2021 | 328.25 | 327.40 | 331.50 | 326.18 | 54005 | 1.06% |
| 03 Nov 2021 | 324.80 | 318.20 | 330.00 | 317.28 | 211219 | 2.52% |
| 02 Nov 2021 | 316.83 | 323.73 | 325.50 | 315.05 | 104325 | -1.58% |
| 01 Nov 2021 | 321.90 | 307.33 | 324.90 | 305.83 | 161104 | 5.67% |
| 29 Oct 2021 | 304.63 | 308.30 | 310.50 | 291.78 | 207971 | -0.46% |
| 28 Oct 2021 | 306.05 | 325.00 | 325.00 | 305.00 | 188831 | -4.27% |
| 27 Oct 2021 | 319.70 | 331.40 | 339.00 | 307.50 | 372029 | -3.76% |
| 26 Oct 2021 | 332.20 | 345.00 | 349.50 | 329.00 | 219620 | -1.96% |
| 25 Oct 2021 | 338.85 | 341.25 | 347.15 | 330.00 | 189213 | -0.43% |
| 22 Oct 2021 | 340.30 | 335.85 | 347.60 | 330.45 | 103914 | 2.67% |
| 21 Oct 2021 | 331.45 | 337.45 | 338.50 | 329.00 | 45441 | -0.71% |
| 20 Oct 2021 | 333.83 | 339.75 | 339.75 | 330.00 | 59750 | -1.18% |
| 19 Oct 2021 | 337.83 | 350.80 | 354.40 | 335.00 | 108127 | -2.94% |
| 18 Oct 2021 | 348.08 | 355.35 | 357.00 | 344.55 | 94195 | -1.23% |
| 14 Oct 2021 | 352.40 | 354.95 | 355.98 | 348.50 | 109998 | 0.18% |
| 13 Oct 2021 | 351.75 | 347.20 | 357.50 | 345.20 | 181486 | 1.26% |
| 12 Oct 2021 | 347.38 | 348.00 | 357.48 | 335.03 | 289978 | -0.06% |
| 11 Oct 2021 | 347.60 | 377.58 | 382.03 | 346.00 | 347370 | -7.31% |
| 08 Oct 2021 | 375.03 | 374.30 | 382.50 | 370.50 | 184209 | -0.81% |
| 07 Oct 2021 | 378.08 | 391.00 | 392.50 | 373.53 | 345827 | -4.31% |
| 06 Oct 2021 | 395.10 | 414.95 | 417.88 | 387.60 | 192994 | -4.22% |
| 05 Oct 2021 | 412.50 | 425.50 | 428.00 | 408.50 | 294079 | -2.63% |
| 04 Oct 2021 | 423.63 | 412.50 | 433.70 | 400.13 | 831648 | 2.28% |
| 01 Oct 2021 | 414.18 | 373.20 | 419.95 | 372.48 | 845066 | 11.07% |
| 30 Sep 2021 | 372.90 | 382.30 | 387.48 | 370.90 | 77292 | -1.89% |
| 29 Sep 2021 | 380.10 | 380.13 | 394.45 | 377.78 | 75321 | -2.12% |
| 28 Sep 2021 | 388.35 | 401.25 | 401.45 | 383.13 | 88258 | -1.93% |
| 27 Sep 2021 | 396.00 | 377.50 | 404.43 | 376.50 | 222347 | 5.56% |
| 24 Sep 2021 | 375.13 | 389.73 | 393.00 | 368.48 | 169907 | -3.75% |
| 23 Sep 2021 | 389.73 | 391.50 | 399.50 | 384.00 | 199003 | -0.02% |
| 22 Sep 2021 | 389.80 | 383.00 | 409.90 | 382.98 | 544983 | 3.66% |
| 21 Sep 2021 | 376.03 | 396.38 | 396.95 | 353.33 | 315098 | -4.03% |
| 20 Sep 2021 | 391.80 | 380.00 | 420.00 | 372.50 | 2385557 | 1.20% |
| 17 Sep 2021 | 387.15 | 333.90 | 392.63 | 323.03 | 2793168 | 18.32% |
| 16 Sep 2021 | 327.20 | 298.00 | 339.30 | 298.00 | 1541336 | 9.74% |
| 15 Sep 2021 | 298.15 | 284.43 | 299.50 | 284.43 | 307035 | 2.83% |
| 14 Sep 2021 | 289.95 | 289.75 | 293.63 | 280.55 | 169092 | 0.68% |
| 13 Sep 2021 | 288.00 | 278.38 | 293.75 | 278.00 | 538391 | 4.29% |
| 09 Sep 2021 | 276.15 | 260.63 | 279.50 | 258.60 | 512116 | 5.95% |
| 08 Sep 2021 | 260.63 | 256.20 | 263.60 | 255.58 | 166291 | 2.17% |
| 07 Sep 2021 | 255.10 | 260.13 | 260.53 | 254.50 | 53104 | -0.75% |
| 06 Sep 2021 | 257.03 | 259.45 | 261.25 | 253.60 | 89305 | 0.04% |
| 03 Sep 2021 | 256.93 | 261.88 | 263.50 | 255.00 | 95551 | -1.63% |
| 02 Sep 2021 | 261.18 | 258.48 | 264.43 | 257.55 | 98618 | 1.35% |
| 01 Sep 2021 | 257.70 | 265.83 | 266.95 | 257.00 | 96945 | -2.61% |
| 31 Aug 2021 | 264.60 | 261.50 | 269.90 | 256.70 | 158921 | 2.64% |
| 30 Aug 2021 | 257.80 | 259.73 | 263.68 | 255.70 | 124424 | 0.14% |
| 27 Aug 2021 | 257.45 | 251.98 | 261.00 | 251.00 | 120426 | 3.02% |
| 26 Aug 2021 | 249.90 | 256.05 | 261.50 | 247.65 | 138684 | -2.19% |
| 25 Aug 2021 | 255.50 | 260.00 | 268.00 | 254.38 | 127316 | -1.66% |
| 24 Aug 2021 | 259.80 | 258.58 | 267.40 | 258.58 | 96152 | 0.47% |
| 23 Aug 2021 | 258.58 | 263.40 | 267.58 | 255.00 | 129107 | -1.82% |
| 20 Aug 2021 | 263.38 | 268.58 | 272.13 | 260.00 | 154510 | -3.41% |
| 18 Aug 2021 | 272.68 | 276.50 | 281.75 | 270.93 | 98151 | -0.93% |
| 17 Aug 2021 | 275.23 | 279.45 | 281.50 | 273.93 | 88746 | -1.21% |
| 16 Aug 2021 | 278.60 | 281.50 | 284.95 | 277.53 | 70801 | -0.81% |
| 13 Aug 2021 | 280.88 | 290.75 | 297.00 | 280.13 | 121308 | -2.84% |
| 12 Aug 2021 | 289.08 | 277.35 | 290.98 | 273.03 | 170506 | 4.68% |
| 11 Aug 2021 | 276.15 | 280.03 | 284.35 | 265.00 | 221558 | -1.15% |
| 10 Aug 2021 | 279.35 | 289.00 | 292.50 | 263.58 | 273369 | -3.05% |
| 09 Aug 2021 | 288.15 | 295.15 | 300.00 | 283.80 | 207071 | -1.60% |
| 06 Aug 2021 | 292.85 | 284.10 | 300.10 | 284.10 | 287187 | 3.00% |
| 05 Aug 2021 | 284.33 | 296.15 | 296.95 | 281.80 | 264681 | -3.53% |
| 04 Aug 2021 | 294.73 | 294.00 | 305.13 | 288.28 | 658114 | 0.66% |
| 03 Aug 2021 | 292.80 | 292.00 | 298.45 | 280.15 | 770632 | 3.39% |
| 02 Aug 2021 | 283.20 | 270.00 | 292.23 | 265.50 | 711442 | 6.95% |
| 30 Jul 2021 | 264.80 | 262.73 | 274.50 | 260.50 | 256925 | 1.35% |
| 29 Jul 2021 | 261.28 | 259.75 | 263.98 | 257.50 | 100304 | 1.87% |
| 28 Jul 2021 | 256.48 | 259.50 | 262.50 | 250.90 | 213181 | -1.86% |
| 27 Jul 2021 | 261.33 | 268.50 | 269.33 | 256.93 | 125012 | -2.30% |
| 26 Jul 2021 | 267.48 | 271.00 | 271.50 | 265.63 | 94033 | -0.99% |
| 23 Jul 2021 | 270.15 | 264.23 | 276.90 | 262.55 | 419135 | 3.15% |
| 22 Jul 2021 | 261.90 | 257.65 | 267.20 | 257.65 | 126763 | 2.17% |
| 20 Jul 2021 | 256.35 | 269.08 | 269.08 | 255.15 | 167414 | -4.25% |
| 19 Jul 2021 | 267.73 | 266.50 | 271.50 | 264.48 | 67808 | -0.32% |
| 16 Jul 2021 | 268.58 | 268.50 | 274.00 | 266.00 | 92823 | 0.54% |
| 15 Jul 2021 | 267.15 | 273.00 | 275.45 | 265.00 | 93662 | -1.40% |
| 14 Jul 2021 | 270.95 | 276.00 | 277.95 | 270.00 | 79701 | -1.32% |
| 13 Jul 2021 | 274.58 | 272.50 | 276.23 | 269.30 | 140765 | 1.49% |
| 12 Jul 2021 | 270.55 | 267.50 | 272.53 | 265.75 | 181484 | 1.99% |
| 09 Jul 2021 | 265.28 | 262.50 | 266.98 | 257.00 | 152898 | 1.51% |
| 08 Jul 2021 | 261.33 | 258.23 | 264.38 | 255.50 | 169625 | 2.35% |
| 07 Jul 2021 | 255.33 | 262.00 | 262.00 | 253.45 | 169013 | -1.13% |
| 06 Jul 2021 | 258.25 | 261.90 | 266.50 | 256.53 | 144726 | -1.05% |
| 05 Jul 2021 | 260.98 | 267.00 | 270.50 | 259.55 | 111841 | -2.45% |
| 02 Jul 2021 | 267.53 | 264.00 | 268.90 | 264.00 | 85120 | 1.11% |
| 01 Jul 2021 | 264.60 | 270.00 | 272.70 | 261.50 | 124893 | -2.00% |
| 30 Jun 2021 | 270.00 | 270.48 | 274.00 | 267.00 | 111481 | 0.32% |
| 29 Jun 2021 | 269.13 | 277.50 | 279.20 | 266.00 | 271195 | -2.80% |
| 28 Jun 2021 | 276.88 | 280.00 | 286.50 | 275.98 | 171228 | -0.11% |
| 25 Jun 2021 | 277.18 | 275.00 | 280.00 | 272.30 | 275367 | 1.45% |
| 24 Jun 2021 | 273.23 | 270.50 | 278.45 | 267.50 | 290133 | 1.41% |
| 23 Jun 2021 | 269.43 | 270.50 | 277.45 | 266.50 | 757958 | 0.12% |
| 22 Jun 2021 | 269.10 | 261.50 | 271.95 | 257.85 | 680414 | 4.69% |
| 21 Jun 2021 | 257.05 | 254.03 | 261.50 | 254.03 | 156024 | -1.94% |
| 18 Jun 2021 | 262.13 | 267.30 | 269.35 | 245.50 | 385655 | -0.95% |
| 17 Jun 2021 | 264.65 | 261.95 | 271.85 | 256.88 | 706938 | 1.56% |
| 16 Jun 2021 | 260.58 | 254.00 | 261.50 | 251.15 | 430555 | 3.02% |
| 15 Jun 2021 | 252.95 | 253.75 | 266.95 | 248.53 | 1247963 | -0.32% |
| 14 Jun 2021 | 253.75 | 242.45 | 257.45 | 239.88 | 817540 | 6.33% |
| 11 Jun 2021 | 238.65 | 242.45 | 243.73 | 237.50 | 68647 | -0.82% |
| 10 Jun 2021 | 240.63 | 242.45 | 244.95 | 238.70 | 76725 | 0.10% |
| 09 Jun 2021 | 240.40 | 249.33 | 249.33 | 238.50 | 138610 | -1.85% |
| 08 Jun 2021 | 244.93 | 250.00 | 257.00 | 242.00 | 448416 | 1.59% |
| 07 Jun 2021 | 241.10 | 248.80 | 250.50 | 238.18 | 144672 | -2.68% |
| 04 Jun 2021 | 247.73 | 249.18 | 251.48 | 243.53 | 161598 | -0.58% |
| 03 Jun 2021 | 249.18 | 240.00 | 254.50 | 238.53 | 307132 | 4.32% |
| 02 Jun 2021 | 238.85 | 232.50 | 240.38 | 231.83 | 72681 | 2.56% |
| 01 Jun 2021 | 232.88 | 235.50 | 240.18 | 231.00 | 95192 | -0.62% |
| 31 May 2021 | 234.33 | 232.55 | 238.33 | 232.55 | 113776 | -0.93% |
| 28 May 2021 | 236.53 | 241.58 | 245.75 | 234.85 | 179144 | -2.09% |
| 27 May 2021 | 241.58 | 240.70 | 249.68 | 240.00 | 344410 | 0.37% |
| 26 May 2021 | 240.68 | 250.35 | 250.35 | 236.03 | 494023 | -3.80% |
| 25 May 2021 | 250.18 | 243.00 | 256.00 | 240.50 | 551821 | 2.96% |
| 24 May 2021 | 242.98 | 237.50 | 244.95 | 227.50 | 440432 | 2.75% |
| 21 May 2021 | 236.48 | 235.45 | 237.30 | 230.58 | 149905 | 1.52% |
| 20 May 2021 | 232.95 | 228.73 | 238.25 | 225.50 | 364776 | 2.54% |
| 19 May 2021 | 227.18 | 216.50 | 232.83 | 216.10 | 377721 | 5.08% |
| 18 May 2021 | 216.20 | 212.35 | 223.50 | 211.48 | 171865 | 3.60% |
| 17 May 2021 | 208.68 | 215.15 | 217.00 | 207.05 | 120973 | -2.60% |
| 14 May 2021 | 214.25 | 224.00 | 224.63 | 210.50 | 118265 | -4.41% |
| 12 May 2021 | 224.13 | 216.95 | 232.90 | 212.20 | 250329 | 3.65% |
| 11 May 2021 | 216.23 | 218.75 | 222.20 | 215.00 | 134254 | -2.68% |
| 10 May 2021 | 222.18 | 226.00 | 228.73 | 220.28 | 122133 | -1.36% |
| 07 May 2021 | 225.25 | 229.55 | 234.40 | 224.00 | 128375 | -2.38% |
| 06 May 2021 | 230.73 | 228.85 | 233.20 | 222.08 | 246363 | 0.32% |
| 05 May 2021 | 230.00 | 218.00 | 233.53 | 213.63 | 342997 | 6.38% |
| 04 May 2021 | 216.20 | 229.95 | 229.95 | 210.03 | 347577 | -4.26% |
| 03 May 2021 | 225.83 | 207.78 | 227.23 | 204.03 | 746191 | 8.56% |
| 30 Apr 2021 | 208.03 | 204.45 | 213.50 | 197.00 | 287881 | 1.14% |
| 29 Apr 2021 | 205.68 | 213.75 | 215.70 | 203.95 | 466118 | -0.97% |
| 28 Apr 2021 | 207.70 | 185.00 | 213.95 | 175.00 | 960815 | 12.03% |
| 27 Apr 2021 | 185.40 | 187.45 | 193.25 | 182.50 | 521931 | -0.26% |
| 26 Apr 2021 | 185.88 | 179.10 | 187.90 | 179.10 | 174761 | 4.31% |
| 23 Apr 2021 | 178.20 | 175.30 | 182.40 | 175.30 | 135737 | 1.31% |
| 22 Apr 2021 | 175.90 | 175.50 | 180.33 | 174.53 | 121584 | -1.67% |
| 20 Apr 2021 | 178.88 | 172.10 | 181.50 | 172.10 | 160851 | 4.10% |
| 19 Apr 2021 | 171.83 | 174.50 | 176.48 | 170.00 | 145738 | -3.79% |
| 16 Apr 2021 | 178.60 | 178.80 | 182.50 | 177.63 | 145966 | 0.26% |
| 15 Apr 2021 | 178.13 | 181.45 | 184.35 | 176.73 | 132351 | -2.01% |
| 13 Apr 2021 | 181.78 | 177.00 | 185.75 | 177.00 | 207326 | 2.86% |
| 12 Apr 2021 | 176.73 | 186.00 | 188.50 | 175.30 | 392882 | -8.74% |
| 09 Apr 2021 | 193.65 | 189.20 | 194.95 | 186.53 | 346673 | 2.66% |
| 08 Apr 2021 | 188.63 | 193.00 | 195.00 | 186.70 | 258930 | 0.29% |
| 07 Apr 2021 | 188.08 | 177.45 | 193.85 | 174.00 | 359637 | 6.53% |
| 06 Apr 2021 | 176.55 | 176.25 | 182.50 | 171.88 | 154348 | 0.17% |
| 05 Apr 2021 | 176.25 | 177.50 | 180.00 | 171.75 | 124182 | -1.47% |
| 01 Apr 2021 | 178.88 | 173.93 | 179.95 | 173.93 | 112920 | 3.73% |
| 31 Mar 2021 | 172.45 | 172.20 | 176.45 | 170.50 | 237313 | 0.15% |
| 30 Mar 2021 | 172.20 | 176.85 | 180.83 | 170.50 | 123711 | -2.13% |
| 26 Mar 2021 | 175.95 | 172.75 | 180.63 | 172.75 | 219368 | 2.86% |
| 25 Mar 2021 | 171.05 | 183.95 | 184.78 | 168.05 | 456131 | -7.73% |
| 24 Mar 2021 | 185.38 | 190.00 | 190.13 | 183.58 | 107479 | -2.74% |
| 23 Mar 2021 | 190.60 | 196.20 | 199.35 | 187.70 | 112770 | -2.48% |
| 22 Mar 2021 | 195.45 | 182.18 | 197.68 | 179.35 | 337158 | 7.28% |
| 19 Mar 2021 | 182.18 | 179.65 | 185.00 | 174.00 | 200456 | 1.03% |
| 18 Mar 2021 | 180.33 | 189.05 | 196.73 | 179.05 | 335302 | -4.95% |
| 17 Mar 2021 | 189.73 | 191.35 | 204.85 | 185.30 | 545163 | -0.37% |
| 16 Mar 2021 | 190.43 | 187.58 | 194.73 | 185.68 | 172521 | 2.11% |
| 15 Mar 2021 | 186.50 | 189.35 | 190.58 | 180.40 | 153159 | -0.81% |
| 12 Mar 2021 | 188.03 | 200.33 | 201.93 | 185.25 | 287560 | -5.67% |
| 10 Mar 2021 | 199.33 | 197.40 | 202.50 | 195.93 | 248972 | 1.42% |
| 09 Mar 2021 | 196.53 | 197.70 | 204.95 | 194.13 | 761988 | 0.04% |
| 08 Mar 2021 | 196.45 | 189.23 | 197.50 | 188.03 | 452100 | 5.18% |
| 05 Mar 2021 | 186.78 | 182.00 | 198.98 | 178.75 | 1026447 | 3.42% |
| 04 Mar 2021 | 180.60 | 182.53 | 183.83 | 177.78 | 98577 | -1.87% |
| 03 Mar 2021 | 184.05 | 178.20 | 186.75 | 176.53 | 236823 | 4.31% |
| 02 Mar 2021 | 176.45 | 172.50 | 179.50 | 171.33 | 170198 | 3.71% |
| 01 Mar 2021 | 170.13 | 173.00 | 173.00 | 167.50 | 51341 | 1.00% |
| 26 Feb 2021 | 168.45 | 174.00 | 175.48 | 166.45 | 72258 | -3.01% |
| 25 Feb 2021 | 173.68 | 177.30 | 177.73 | 172.55 | 83520 | -1.17% |
| 24 Feb 2021 | 175.73 | 175.50 | 180.30 | 173.53 | 153176 | 0.91% |
| 23 Feb 2021 | 174.15 | 166.03 | 176.00 | 166.03 | 136481 | 4.99% |
| 22 Feb 2021 | 165.88 | 171.05 | 174.25 | 164.00 | 327843 | -2.60% |
| 19 Feb 2021 | 170.30 | 177.03 | 180.00 | 169.00 | 113564 | -3.89% |
| 18 Feb 2021 | 177.20 | 179.75 | 180.98 | 174.43 | 96687 | -0.63% |
| 17 Feb 2021 | 178.33 | 182.85 | 187.75 | 177.00 | 225064 | -2.55% |
| 16 Feb 2021 | 183.00 | 169.95 | 184.48 | 169.95 | 733908 | 8.90% |
| 15 Feb 2021 | 168.05 | 174.35 | 174.35 | 166.50 | 56266 | -2.79% |
| 12 Feb 2021 | 172.88 | 175.98 | 177.25 | 170.43 | 119737 | -1.00% |
| 11 Feb 2021 | 174.63 | 161.50 | 179.08 | 161.50 | 496271 | 8.47% |
| 10 Feb 2021 | 161.00 | 157.00 | 167.00 | 156.00 | 237706 | 3.48% |
| 09 Feb 2021 | 155.58 | 162.53 | 166.00 | 154.18 | 308693 | -3.80% |
| 08 Feb 2021 | 161.73 | 167.48 | 167.48 | 159.50 | 198763 | -2.57% |
| 05 Feb 2021 | 166.00 | 170.00 | 173.00 | 164.68 | 427839 | -0.56% |
| 04 Feb 2021 | 166.93 | 169.25 | 170.88 | 165.75 | 75632 | -1.15% |
| 03 Feb 2021 | 168.88 | 168.98 | 173.38 | 168.00 | 88785 | -0.07% |
| 02 Feb 2021 | 169.00 | 169.95 | 175.68 | 167.50 | 147735 | 0.39% |
| 01 Feb 2021 | 168.35 | 172.50 | 174.00 | 163.78 | 117045 | -3.30% |
| 29 Jan 2021 | 174.10 | 176.00 | 179.95 | 169.33 | 70657 | -0.05% |
| 28 Jan 2021 | 174.18 | 179.70 | 182.88 | 170.68 | 228982 | -3.30% |
| 27 Jan 2021 | 180.13 | 188.63 | 188.63 | 179.40 | 91117 | -4.48% |
| 25 Jan 2021 | 188.58 | 186.95 | 191.50 | 182.50 | 143816 | 2.17% |
| 22 Jan 2021 | 184.58 | 182.23 | 187.25 | 179.78 | 171223 | 1.87% |
| 21 Jan 2021 | 181.20 | 179.70 | 192.00 | 179.55 | 298573 | 2.00% |
| 20 Jan 2021 | 177.65 | 168.00 | 179.50 | 168.00 | 159635 | 5.76% |
| 19 Jan 2021 | 167.98 | 164.55 | 169.90 | 163.20 | 81044 | 3.00% |
| 18 Jan 2021 | 163.08 | 170.00 | 170.00 | 162.50 | 62664 | -3.41% |
| 15 Jan 2021 | 168.83 | 171.00 | 173.50 | 167.00 | 68199 | -0.94% |
| 14 Jan 2021 | 170.43 | 173.73 | 173.73 | 168.10 | 31342 | -0.64% |
| 13 Jan 2021 | 171.53 | 168.50 | 176.50 | 167.75 | 237608 | 2.30% |
| 12 Jan 2021 | 167.68 | 166.15 | 170.33 | 163.95 | 122187 | 2.28% |
| 11 Jan 2021 | 163.95 | 170.23 | 170.23 | 159.00 | 142843 | -3.01% |
| 08 Jan 2021 | 169.03 | 172.20 | 173.43 | 167.60 | 80640 | -1.35% |
| 07 Jan 2021 | 171.35 | 175.53 | 181.40 | 170.75 | 105764 | -2.89% |
| 06 Jan 2021 | 176.45 | 181.50 | 182.88 | 173.55 | 109426 | -2.59% |
| 05 Jan 2021 | 181.15 | 183.18 | 184.48 | 180.65 | 19511 | -1.22% |
| 04 Jan 2021 | 183.38 | 180.50 | 186.50 | 180.48 | 69486 | 1.72% |
| 01 Jan 2021 | 180.28 | 181.43 | 183.45 | 180.00 | 27694 | -0.48% |
| 31 Dec 2020 | 181.15 | 182.35 | 184.50 | 180.00 | 42904 | -0.26% |
| 30 Dec 2020 | 181.63 | 184.00 | 185.50 | 180.75 | 29730 | -0.56% |
| 29 Dec 2020 | 182.65 | 187.50 | 189.50 | 180.50 | 56661 | -2.13% |
| 28 Dec 2020 | 186.63 | 184.50 | 190.00 | 184.50 | 58430 | 1.25% |
| 24 Dec 2020 | 184.33 | 189.90 | 191.70 | 183.03 | 112564 | -1.99% |
| 23 Dec 2020 | 188.08 | 171.75 | 191.50 | 169.60 | 567750 | 11.36% |
| 22 Dec 2020 | 168.90 | 164.95 | 172.00 | 157.70 | 144861 | 4.32% |
| 21 Dec 2020 | 161.90 | 171.10 | 182.20 | 150.00 | 758825 | -6.23% |
| 18 Dec 2020 | 172.65 | 167.48 | 174.45 | 165.75 | 203268 | 2.98% |
| 17 Dec 2020 | 167.65 | 170.00 | 171.33 | 167.50 | 54730 | -1.25% |
| 16 Dec 2020 | 169.78 | 171.98 | 174.90 | 168.95 | 124924 | -0.85% |
| 15 Dec 2020 | 171.23 | 172.90 | 178.75 | 169.58 | 262344 | -1.42% |
| 14 Dec 2020 | 173.70 | 165.00 | 174.83 | 162.90 | 201980 | 5.66% |
| 11 Dec 2020 | 164.40 | 163.00 | 169.50 | 160.95 | 112086 | 0.66% |
| 10 Dec 2020 | 163.33 | 167.30 | 167.30 | 160.00 | 146892 | -2.59% |
| 09 Dec 2020 | 167.68 | 162.75 | 176.40 | 162.63 | 915274 | 5.96% |
| 08 Dec 2020 | 158.25 | 147.50 | 159.33 | 141.60 | 781036 | 8.11% |
| 07 Dec 2020 | 146.38 | 135.10 | 150.73 | 133.40 | 628947 | 8.29% |
| 04 Dec 2020 | 135.18 | 140.00 | 140.00 | 134.00 | 218353 | -2.78% |
| 03 Dec 2020 | 139.05 | 136.40 | 139.63 | 134.53 | 375440 | 4.88% |
| 02 Dec 2020 | 132.58 | 130.35 | 135.00 | 129.40 | 227270 | 1.91% |
| 01 Dec 2020 | 130.10 | 131.75 | 132.10 | 129.50 | 56773 | -0.33% |
| 27 Nov 2020 | 130.53 | 130.50 | 132.50 | 129.83 | 74101 | 0.46% |
| 26 Nov 2020 | 129.93 | 129.00 | 132.08 | 128.43 | 75874 | 1.01% |
| 25 Nov 2020 | 128.63 | 131.73 | 134.85 | 127.50 | 139330 | -2.35% |
| 24 Nov 2020 | 131.73 | 133.00 | 135.35 | 131.00 | 66230 | -0.95% |
| 23 Nov 2020 | 133.00 | 134.10 | 135.85 | 131.58 | 136959 | -0.32% |
| 20 Nov 2020 | 133.43 | 129.03 | 135.00 | 128.53 | 229752 | 3.93% |
| 19 Nov 2020 | 128.38 | 131.20 | 132.35 | 127.55 | 70665 | -2.74% |
| 18 Nov 2020 | 132.00 | 128.45 | 133.50 | 128.45 | 202485 | 3.29% |
| 17 Nov 2020 | 127.80 | 126.50 | 131.50 | 126.50 | 123832 | 0.99% |
| 14 Nov 2020 | 126.55 | 128.48 | 128.73 | 125.50 | 24097 | -0.53% |
| 13 Nov 2020 | 127.23 | 124.50 | 128.75 | 123.80 | 75890 | 1.03% |
| 12 Nov 2020 | 125.93 | 126.15 | 127.95 | 123.78 | 60037 | -0.21% |
| 11 Nov 2020 | 126.20 | 129.95 | 131.85 | 125.25 | 109045 | -2.16% |
| 10 Nov 2020 | 128.98 | 131.00 | 132.35 | 127.60 | 152353 | -1.05% |
| 09 Nov 2020 | 130.35 | 128.00 | 132.00 | 122.65 | 316333 | 4.16% |
| 06 Nov 2020 | 125.15 | 123.25 | 127.50 | 122.58 | 294732 | 2.71% |
| 05 Nov 2020 | 121.85 | 119.73 | 122.63 | 117.45 | 275182 | 3.63% |
| 04 Nov 2020 | 117.58 | 110.50 | 119.60 | 109.00 | 365836 | 6.23% |
| 03 Nov 2020 | 110.68 | 108.78 | 113.00 | 108.78 | 115225 | 2.26% |
| 02 Nov 2020 | 108.23 | 111.78 | 113.05 | 107.50 | 82426 | -2.67% |
| 30 Oct 2020 | 111.20 | 115.00 | 118.10 | 110.05 | 266479 | -2.35% |
| 29 Oct 2020 | 113.88 | 111.45 | 114.50 | 107.50 | 264891 | 2.18% |
| 28 Oct 2020 | 111.45 | 110.00 | 113.70 | 109.45 | 248428 | 0.45% |
| 27 Oct 2020 | 110.95 | 106.80 | 112.28 | 103.05 | 253022 | 4.69% |
| 26 Oct 2020 | 105.98 | 103.98 | 109.20 | 103.03 | 295604 | 2.17% |
| 23 Oct 2020 | 103.73 | 102.73 | 105.98 | 101.98 | 200726 | 1.80% |
| 22 Oct 2020 | 101.90 | 101.83 | 103.28 | 100.73 | 46916 | 0.07% |
| 21 Oct 2020 | 101.83 | 101.18 | 103.68 | 101.08 | 100253 | 0.52% |
| 20 Oct 2020 | 101.30 | 100.05 | 102.43 | 99.50 | 73346 | 1.25% |
| 19 Oct 2020 | 100.05 | 98.25 | 100.48 | 98.25 | 121655 | 1.96% |
| 16 Oct 2020 | 98.13 | 100.08 | 100.85 | 97.50 | 48049 | -1.06% |
| 15 Oct 2020 | 99.18 | 100.73 | 101.50 | 99.00 | 95983 | -0.72% |
| 14 Oct 2020 | 99.90 | 101.93 | 101.98 | 99.25 | 181030 | -1.38% |
| 13 Oct 2020 | 101.30 | 100.98 | 102.75 | 100.05 | 112570 | 0.32% |
| 12 Oct 2020 | 100.98 | 101.50 | 102.78 | 99.68 | 121933 | -0.05% |
| 09 Oct 2020 | 101.03 | 103.50 | 103.50 | 99.00 | 139289 | -0.74% |
| 08 Oct 2020 | 101.78 | 102.55 | 105.70 | 100.85 | 193110 | -0.51% |
| 07 Oct 2020 | 102.30 | 102.00 | 107.00 | 101.48 | 298806 | 0.39% |
| 06 Oct 2020 | 101.90 | 100.48 | 103.70 | 99.90 | 168592 | 2.26% |
| 05 Oct 2020 | 99.65 | 99.70 | 102.90 | 99.03 | 104823 | -0.33% |
| 01 Oct 2020 | 99.98 | 100.40 | 103.35 | 99.43 | 95082 | 0.60% |
| 30 Sep 2020 | 99.38 | 102.35 | 102.50 | 99.00 | 116844 | -2.43% |
| 29 Sep 2020 | 101.85 | 105.30 | 105.75 | 101.00 | 225597 | -4.17% |
| 28 Sep 2020 | 106.28 | 104.50 | 107.75 | 101.55 | 1349691 | 9.48% |
| 25 Sep 2020 | 97.08 | 95.00 | 99.25 | 94.00 | 129707 | 4.95% |
| 24 Sep 2020 | 92.50 | 96.00 | 96.30 | 92.00 | 96386 | -4.54% |
| 23 Sep 2020 | 96.90 | 97.15 | 102.15 | 93.65 | 227139 | 1.04% |
| 22 Sep 2020 | 95.90 | 98.20 | 99.30 | 91.93 | 236482 | -2.27% |
| 21 Sep 2020 | 98.13 | 101.38 | 106.90 | 97.00 | 555670 | -2.48% |
| 18 Sep 2020 | 100.63 | 99.95 | 104.00 | 98.75 | 579881 | 2.42% |
| 17 Sep 2020 | 98.25 | 88.00 | 99.75 | 87.03 | 1087608 | 11.84% |
| 16 Sep 2020 | 87.85 | 89.03 | 89.30 | 86.98 | 67156 | -1.05% |
| 15 Sep 2020 | 88.78 | 85.50 | 89.75 | 84.00 | 262554 | 4.94% |
| 14 Sep 2020 | 84.60 | 85.00 | 87.55 | 84.08 | 92171 | 2.01% |
| 11 Sep 2020 | 82.93 | 84.03 | 84.78 | 82.55 | 50253 | -1.22% |
| 10 Sep 2020 | 83.95 | 83.00 | 85.73 | 83.00 | 34876 | 1.08% |
| 09 Sep 2020 | 83.05 | 82.00 | 83.95 | 80.00 | 86610 | 0.79% |
| 08 Sep 2020 | 82.40 | 82.48 | 88.50 | 82.00 | 425382 | -0.72% |
| 07 Sep 2020 | 83.00 | 84.65 | 84.65 | 82.13 | 48975 | -0.52% |
| 04 Sep 2020 | 83.43 | 85.00 | 86.43 | 82.98 | 45674 | -3.60% |
| 03 Sep 2020 | 86.55 | 86.95 | 88.65 | 84.98 | 51363 | 0.70% |
| 02 Sep 2020 | 85.95 | 83.40 | 87.50 | 82.18 | 50057 | 4.78% |
| 01 Sep 2020 | 82.03 | 84.25 | 84.78 | 80.00 | 66904 | -2.17% |
| 31 Aug 2020 | 83.85 | 89.50 | 93.45 | 82.50 | 194017 | -6.50% |
| 28 Aug 2020 | 89.68 | 90.45 | 93.58 | 89.08 | 120197 | -0.41% |
| 27 Aug 2020 | 90.05 | 91.43 | 92.50 | 89.65 | 75975 | -0.48% |
| 26 Aug 2020 | 90.48 | 90.55 | 92.95 | 90.00 | 90061 | -1.04% |
| 25 Aug 2020 | 91.43 | 96.45 | 96.45 | 91.15 | 155727 | -4.39% |
| 24 Aug 2020 | 95.63 | 94.35 | 98.70 | 92.50 | 547634 | 3.22% |
| 21 Aug 2020 | 92.65 | 84.00 | 94.95 | 84.00 | 645409 | 11.25% |
| 20 Aug 2020 | 83.28 | 83.20 | 84.25 | 82.48 | 45330 | 0.10% |
| 19 Aug 2020 | 83.20 | 85.70 | 86.00 | 82.55 | 87340 | -1.40% |
| 18 Aug 2020 | 84.38 | 79.50 | 85.00 | 79.08 | 142153 | 5.70% |
| 17 Aug 2020 | 79.83 | 80.55 | 82.50 | 78.40 | 62499 | -0.56% |
| 14 Aug 2020 | 80.28 | 85.00 | 85.00 | 80.00 | 94253 | -3.39% |
| 13 Aug 2020 | 83.10 | 81.88 | 86.30 | 80.03 | 138228 | 1.49% |
| 12 Aug 2020 | 81.88 | 83.50 | 87.73 | 79.10 | 214979 | -2.03% |
| 11 Aug 2020 | 83.58 | 80.00 | 86.48 | 78.55 | 610849 | 8.71% |
| 10 Aug 2020 | 76.88 | 72.00 | 78.90 | 70.53 | 405031 | 10.57% |
| 07 Aug 2020 | 69.53 | 68.30 | 74.03 | 66.00 | 743260 | 3.42% |
| 06 Aug 2020 | 67.23 | 65.75 | 67.23 | 64.73 | 278872 | 5.00% |
| 05 Aug 2020 | 64.03 | 61.95 | 64.10 | 61.80 | 234199 | 4.88% |
| 04 Aug 2020 | 61.05 | 59.25 | 61.13 | 58.98 | 174178 | 4.84% |
| 03 Aug 2020 | 58.23 | 56.63 | 59.60 | 56.28 | 132788 | 2.55% |
| 31 Jul 2020 | 56.78 | 57.60 | 57.60 | 56.00 | 72718 | -1.93% |
| 30 Jul 2020 | 57.90 | 59.58 | 59.98 | 57.63 | 41071 | -2.16% |
| 29 Jul 2020 | 59.18 | 58.53 | 61.18 | 58.53 | 52389 | -0.03% |
| 28 Jul 2020 | 59.20 | 59.30 | 59.85 | 58.55 | 43608 | 0.34% |
| 27 Jul 2020 | 59.00 | 61.40 | 61.95 | 58.75 | 59035 | -3.99% |
| 24 Jul 2020 | 61.45 | 63.00 | 63.03 | 59.45 | 128916 | -0.65% |
| 23 Jul 2020 | 61.85 | 60.00 | 61.85 | 59.13 | 137520 | 4.96% |
| 22 Jul 2020 | 58.93 | 60.03 | 60.80 | 58.75 | 43153 | -2.24% |
| 21 Jul 2020 | 60.28 | 62.50 | 62.50 | 59.75 | 107660 | -0.69% |
| 20 Jul 2020 | 60.70 | 59.35 | 60.73 | 58.53 | 158117 | 4.93% |
| 17 Jul 2020 | 57.85 | 57.53 | 59.00 | 57.53 | 51844 | 0.56% |
| 16 Jul 2020 | 57.53 | 57.35 | 58.30 | 57.00 | 28303 | -0.55% |
| 15 Jul 2020 | 57.85 | 58.98 | 59.43 | 57.28 | 61025 | 0.00% |
| 14 Jul 2020 | 57.85 | 58.98 | 58.98 | 57.00 | 61442 | -1.28% |
| 13 Jul 2020 | 58.60 | 58.58 | 59.65 | 57.68 | 50131 | 0.00% |
| 10 Jul 2020 | 58.60 | 60.28 | 60.28 | 58.15 | 52708 | -2.79% |
| 09 Jul 2020 | 60.28 | 60.55 | 62.23 | 60.13 | 53097 | -1.10% |
| 08 Jul 2020 | 60.95 | 61.00 | 62.50 | 60.50 | 83925 | -0.73% |
| 07 Jul 2020 | 61.40 | 62.70 | 62.70 | 60.20 | 197039 | 2.80% |
| 06 Jul 2020 | 59.73 | 57.25 | 59.73 | 57.15 | 86940 | 4.97% |
| 03 Jul 2020 | 56.90 | 58.10 | 58.95 | 56.63 | 91941 | -2.03% |
| 02 Jul 2020 | 58.08 | 59.53 | 59.88 | 57.50 | 102694 | -1.14% |
| 01 Jul 2020 | 58.75 | 58.88 | 59.98 | 57.28 | 58074 | -0.22% |
| 30 Jun 2020 | 58.88 | 61.48 | 61.50 | 58.23 | 92750 | -2.52% |
| 29 Jun 2020 | 60.40 | 62.50 | 62.50 | 60.00 | 159609 | -4.28% |
| 26 Jun 2020 | 63.10 | 68.85 | 69.00 | 63.08 | 822258 | -4.94% |
| 25 Jun 2020 | 66.38 | 62.50 | 66.38 | 62.50 | 1611165 | 9.99% |
| 24 Jun 2020 | 60.35 | 57.40 | 61.00 | 56.43 | 967575 | 8.68% |
| 23 Jun 2020 | 55.53 | 54.30 | 56.13 | 53.40 | 277794 | 4.38% |
| 22 Jun 2020 | 53.20 | 55.00 | 56.85 | 52.55 | 422850 | -1.63% |
| 19 Jun 2020 | 54.08 | 51.90 | 55.85 | 51.00 | 490976 | 6.50% |
| 18 Jun 2020 | 50.78 | 47.93 | 51.50 | 47.93 | 93808 | 4.16% |
| 17 Jun 2020 | 48.75 | 48.28 | 50.50 | 48.00 | 44056 | -1.02% |
| 16 Jun 2020 | 49.25 | 51.50 | 52.45 | 48.15 | 52660 | -2.53% |
| 15 Jun 2020 | 50.53 | 48.68 | 53.90 | 48.68 | 58051 | 2.81% |
| 12 Jun 2020 | 49.15 | 48.85 | 49.95 | 44.85 | 51698 | -1.36% |
| 11 Jun 2020 | 49.83 | 50.25 | 52.00 | 49.50 | 49678 | -1.42% |
| 10 Jun 2020 | 50.55 | 51.75 | 52.00 | 49.80 | 75784 | 0.24% |
| 09 Jun 2020 | 50.43 | 52.50 | 54.65 | 49.38 | 179946 | -4.13% |
| 08 Jun 2020 | 52.60 | 50.50 | 53.13 | 50.18 | 215503 | 8.90% |
| 05 Jun 2020 | 48.30 | 44.48 | 48.30 | 44.48 | 135103 | 9.95% |
| 04 Jun 2020 | 43.93 | 44.20 | 44.70 | 43.65 | 21697 | -0.50% |
| 03 Jun 2020 | 44.15 | 43.50 | 45.38 | 43.50 | 112665 | 2.13% |
| 02 Jun 2020 | 43.23 | 43.03 | 44.25 | 42.73 | 43922 | 0.35% |
| 01 Jun 2020 | 43.08 | 42.43 | 43.88 | 41.90 | 44240 | 2.57% |
| 29 May 2020 | 42.00 | 40.10 | 42.38 | 39.28 | 59650 | 4.01% |
| 28 May 2020 | 40.38 | 41.25 | 41.25 | 40.10 | 21557 | 0.70% |
| 27 May 2020 | 40.10 | 39.48 | 40.50 | 39.00 | 25618 | 1.44% |
| 26 May 2020 | 39.53 | 38.63 | 40.48 | 38.48 | 35865 | 2.41% |
| 22 May 2020 | 38.60 | 39.05 | 39.65 | 38.00 | 20210 | -1.10% |
| 21 May 2020 | 39.03 | 40.30 | 41.38 | 38.75 | 59880 | -1.01% |
| 20 May 2020 | 39.43 | 40.00 | 40.45 | 39.03 | 12137 | -0.81% |
| 19 May 2020 | 39.75 | 39.53 | 40.28 | 39.00 | 19810 | 0.25% |
| 18 May 2020 | 39.65 | 42.45 | 42.45 | 39.48 | 35870 | -4.57% |
| 15 May 2020 | 41.55 | 42.55 | 42.55 | 40.58 | 24429 | -2.35% |
| 14 May 2020 | 42.55 | 41.90 | 43.45 | 41.55 | 12721 | 0.95% |
| 13 May 2020 | 42.15 | 42.45 | 43.35 | 41.85 | 37403 | 2.06% |
| 12 May 2020 | 41.30 | 41.50 | 41.63 | 40.65 | 23007 | -0.19% |
| 11 May 2020 | 41.38 | 42.33 | 42.33 | 41.18 | 16003 | 0.80% |
| 08 May 2020 | 41.05 | 42.40 | 42.75 | 41.03 | 16205 | -1.16% |
| 07 May 2020 | 41.53 | 41.53 | 42.25 | 41.00 | 15240 | -0.65% |
| 06 May 2020 | 41.80 | 41.18 | 42.53 | 41.05 | 17210 | 0.60% |
| 05 May 2020 | 41.55 | 43.15 | 44.20 | 41.13 | 34853 | -3.66% |
| 04 May 2020 | 43.13 | 45.40 | 45.40 | 43.13 | 37076 | -4.96% |
| 30 Apr 2020 | 45.38 | 46.40 | 46.75 | 45.00 | 52080 | -0.26% |
| 29 Apr 2020 | 45.50 | 45.50 | 46.40 | 45.00 | 22697 | 1.34% |
| 28 Apr 2020 | 44.90 | 44.50 | 45.25 | 44.15 | 45148 | 2.91% |
| 27 Apr 2020 | 43.63 | 44.38 | 44.98 | 43.50 | 33443 | 1.23% |
| 24 Apr 2020 | 43.10 | 44.50 | 44.75 | 43.00 | 35470 | -3.25% |
| 23 Apr 2020 | 44.55 | 45.45 | 45.75 | 43.03 | 56563 | -1.44% |
| 22 Apr 2020 | 45.20 | 48.80 | 48.90 | 45.20 | 69486 | -5.00% |
| 21 Apr 2020 | 47.58 | 48.05 | 48.05 | 44.50 | 126206 | 3.93% |
| 20 Apr 2020 | 45.78 | 45.75 | 45.78 | 44.28 | 20481 | 5.00% |
| 17 Apr 2020 | 43.60 | 42.88 | 43.60 | 42.50 | 57338 | 4.98% |
| 16 Apr 2020 | 41.53 | 42.43 | 42.43 | 39.00 | 54639 | 2.72% |
| 15 Apr 2020 | 40.43 | 40.00 | 41.30 | 39.50 | 46301 | 2.74% |
| 13 Apr 2020 | 39.35 | 42.08 | 42.08 | 38.08 | 167892 | -1.82% |
| 09 Apr 2020 | 40.08 | 40.08 | 40.08 | 40.08 | 7582 | 4.98% |
| 08 Apr 2020 | 38.18 | 38.18 | 38.18 | 38.18 | 11263 | 4.95% |
| 07 Apr 2020 | 36.38 | 36.38 | 36.38 | 36.35 | 24017 | 4.99% |
| 03 Apr 2020 | 34.65 | 33.50 | 34.65 | 33.10 | 59654 | 5.00% |
| 01 Apr 2020 | 33.00 | 32.35 | 33.00 | 31.53 | 32781 | 4.93% |
| 31 Mar 2020 | 31.45 | 32.00 | 32.70 | 31.00 | 98506 | 0.64% |
| 30 Mar 2020 | 31.25 | 32.00 | 32.00 | 30.98 | 52114 | -2.80% |
| 27 Mar 2020 | 32.15 | 35.35 | 35.50 | 31.55 | 169104 | -4.46% |
| 26 Mar 2020 | 33.65 | 35.05 | 36.70 | 33.03 | 90148 | -3.17% |
| 25 Mar 2020 | 34.75 | 34.03 | 35.08 | 32.85 | 37908 | 2.57% |
| 24 Mar 2020 | 33.88 | 36.00 | 38.25 | 33.10 | 53346 | -6.54% |
| 23 Mar 2020 | 36.25 | 38.50 | 42.50 | 36.25 | 45369 | -10.00% |
| 20 Mar 2020 | 40.28 | 39.83 | 42.48 | 38.75 | 93323 | 1.90% |
| 19 Mar 2020 | 39.53 | 40.00 | 41.63 | 38.33 | 67138 | -5.99% |
| 18 Mar 2020 | 42.05 | 45.00 | 46.08 | 41.10 | 51432 | -6.82% |
| 17 Mar 2020 | 45.13 | 47.63 | 48.70 | 44.33 | 76790 | -5.29% |
| 16 Mar 2020 | 47.65 | 50.48 | 51.50 | 44.98 | 96444 | -6.57% |
| 13 Mar 2020 | 51.00 | 45.28 | 53.53 | 40.63 | 73716 | 0.43% |
| 12 Mar 2020 | 50.78 | 58.45 | 58.45 | 48.10 | 263419 | -14.73% |
| 11 Mar 2020 | 59.55 | 61.50 | 62.85 | 58.73 | 66281 | -2.43% |
| 09 Mar 2020 | 61.03 | 69.40 | 69.40 | 55.50 | 161506 | -9.09% |
| 06 Mar 2020 | 67.13 | 68.63 | 70.03 | 66.33 | 38139 | -4.48% |
| 05 Mar 2020 | 70.28 | 71.10 | 72.73 | 69.85 | 84564 | -0.85% |
| 04 Mar 2020 | 70.88 | 74.28 | 75.15 | 68.83 | 50499 | -4.15% |
| 03 Mar 2020 | 73.95 | 75.60 | 80.00 | 73.50 | 48420 | -2.48% |
| 02 Mar 2020 | 75.83 | 75.00 | 80.43 | 72.08 | 134170 | 3.31% |
| 28 Feb 2020 | 73.40 | 75.00 | 75.00 | 72.83 | 46675 | -3.86% |
| 27 Feb 2020 | 76.35 | 76.08 | 77.00 | 74.75 | 39968 | 0.22% |
| 26 Feb 2020 | 76.18 | 76.65 | 77.50 | 75.30 | 43846 | 0.17% |
| 25 Feb 2020 | 76.05 | 77.55 | 78.80 | 75.75 | 36971 | -2.50% |
| 24 Feb 2020 | 78.00 | 80.00 | 80.95 | 77.85 | 32694 | -3.11% |
| 20 Feb 2020 | 80.50 | 82.25 | 83.28 | 80.08 | 27962 | -2.46% |
| 19 Feb 2020 | 82.53 | 82.65 | 87.25 | 81.25 | 45824 | 1.45% |
| 18 Feb 2020 | 81.35 | 82.50 | 82.50 | 77.05 | 69067 | -1.39% |
| 17 Feb 2020 | 82.50 | 86.73 | 87.95 | 81.90 | 47305 | -4.27% |
| 14 Feb 2020 | 86.18 | 87.50 | 88.48 | 85.90 | 25246 | -0.02% |
| 13 Feb 2020 | 86.20 | 85.08 | 87.50 | 85.08 | 23218 | 1.59% |
| 12 Feb 2020 | 84.85 | 87.85 | 89.18 | 84.00 | 36213 | -2.86% |
| 11 Feb 2020 | 87.35 | 90.00 | 90.50 | 86.50 | 30808 | -2.38% |
| 10 Feb 2020 | 89.48 | 89.00 | 91.20 | 88.15 | 47604 | -0.17% |
| 07 Feb 2020 | 89.63 | 89.00 | 90.75 | 88.20 | 36520 | 0.26% |
| 06 Feb 2020 | 89.40 | 88.30 | 90.75 | 87.70 | 44641 | 1.79% |
| 05 Feb 2020 | 87.83 | 87.13 | 89.75 | 87.13 | 22064 | 0.69% |
| 04 Feb 2020 | 87.23 | 86.15 | 89.50 | 85.23 | 45110 | 2.68% |
| 03 Feb 2020 | 84.95 | 85.50 | 86.58 | 84.50 | 34523 | -0.41% |
| 01 Feb 2020 | 85.30 | 89.23 | 90.25 | 82.05 | 71149 | -4.78% |
| 31 Jan 2020 | 89.58 | 91.23 | 92.00 | 88.00 | 89875 | -0.28% |
| 30 Jan 2020 | 89.83 | 90.50 | 91.48 | 89.15 | 50859 | -1.01% |
| 29 Jan 2020 | 90.75 | 91.95 | 93.20 | 90.55 | 44582 | -0.36% |
| 28 Jan 2020 | 91.08 | 95.25 | 95.25 | 90.75 | 28793 | -3.55% |
| 27 Jan 2020 | 94.43 | 93.53 | 96.03 | 93.15 | 53909 | 0.19% |
| 24 Jan 2020 | 94.25 | 94.05 | 98.20 | 93.75 | 134198 | -0.26% |
| 23 Jan 2020 | 94.50 | 95.10 | 98.45 | 93.48 | 240878 | -0.08% |
| 22 Jan 2020 | 94.58 | 92.05 | 95.55 | 90.93 | 64183 | 2.33% |
| 21 Jan 2020 | 92.43 | 89.50 | 96.40 | 89.50 | 127811 | 1.82% |
| 20 Jan 2020 | 90.78 | 93.40 | 93.80 | 90.08 | 50382 | -2.10% |
| 17 Jan 2020 | 92.73 | 95.68 | 96.73 | 91.83 | 86339 | -2.16% |
| 16 Jan 2020 | 94.78 | 96.90 | 98.45 | 94.03 | 114005 | -1.17% |
| 15 Jan 2020 | 95.90 | 93.20 | 99.00 | 89.75 | 152441 | 3.90% |
| 14 Jan 2020 | 92.30 | 91.65 | 93.75 | 91.45 | 77079 | 0.84% |
| 13 Jan 2020 | 91.53 | 91.00 | 92.95 | 89.90 | 76071 | 1.19% |
| 10 Jan 2020 | 90.45 | 89.28 | 92.75 | 88.50 | 156526 | 1.48% |
| 09 Jan 2020 | 89.13 | 86.50 | 91.73 | 86.40 | 168366 | 5.13% |
| 08 Jan 2020 | 84.78 | 83.13 | 86.00 | 83.13 | 31749 | -1.59% |
| 07 Jan 2020 | 86.15 | 84.25 | 89.65 | 84.25 | 57741 | 2.38% |
| 06 Jan 2020 | 84.15 | 87.55 | 87.60 | 83.00 | 69979 | -5.61% |
| 03 Jan 2020 | 89.15 | 93.00 | 93.00 | 87.65 | 154483 | -2.28% |
| 02 Jan 2020 | 91.23 | 80.63 | 95.80 | 80.48 | 1207009 | 14.25% |
| 01 Jan 2020 | 79.85 | 79.03 | 81.00 | 78.05 | 59543 | 0.66% |
| 31 Dec 2019 | 79.33 | 77.45 | 81.50 | 76.75 | 125441 | 3.59% |
| 30 Dec 2019 | 76.58 | 77.00 | 77.73 | 76.48 | 21454 | -0.93% |
| 27 Dec 2019 | 77.30 | 78.18 | 81.25 | 76.88 | 127346 | -0.43% |
| 26 Dec 2019 | 77.63 | 76.88 | 79.20 | 76.30 | 62497 | 2.08% |
| 24 Dec 2019 | 76.05 | 76.33 | 77.38 | 75.75 | 29011 | -0.46% |
| 23 Dec 2019 | 76.40 | 77.90 | 77.90 | 76.00 | 42938 | -1.20% |
| 20 Dec 2019 | 77.33 | 79.55 | 79.78 | 77.00 | 41926 | -2.61% |
| 19 Dec 2019 | 79.40 | 80.15 | 80.15 | 76.98 | 37744 | -1.06% |
| 18 Dec 2019 | 80.25 | 78.00 | 81.90 | 77.98 | 142954 | 3.11% |
| 17 Dec 2019 | 77.83 | 79.00 | 79.25 | 77.55 | 36813 | -0.57% |
| 16 Dec 2019 | 78.28 | 80.40 | 80.40 | 78.03 | 29446 | -1.51% |
| 13 Dec 2019 | 79.48 | 78.95 | 79.90 | 77.40 | 49247 | 2.36% |
| 12 Dec 2019 | 77.65 | 77.50 | 78.10 | 76.13 | 43843 | 1.93% |
| 11 Dec 2019 | 76.18 | 77.55 | 78.43 | 75.50 | 38354 | -0.85% |
| 10 Dec 2019 | 76.83 | 79.08 | 79.25 | 76.23 | 42630 | -2.48% |
| 09 Dec 2019 | 78.78 | 80.50 | 80.53 | 78.13 | 37089 | -1.71% |
| 06 Dec 2019 | 80.15 | 80.65 | 82.38 | 80.00 | 34424 | -1.39% |
| 05 Dec 2019 | 81.28 | 81.00 | 81.98 | 81.00 | 24825 | -0.12% |
| 04 Dec 2019 | 81.38 | 80.98 | 82.33 | 80.03 | 49457 | 0.49% |
| 03 Dec 2019 | 80.98 | 83.35 | 83.35 | 79.73 | 39409 | -2.00% |
