Syngene International Ltd
NSE :SYNGENE BSE :539268 Sector : PharmaceuticalsBuy, Sell or Hold SYNGENE ?
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
SYNGENE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 680.50 | 694.10 | 698.00 | 674.30 | 599750 | -0.98% |
| 02 May 2024 | 687.25 | 691.00 | 696.25 | 685.45 | 1172026 | -0.28% |
| 30 Apr 2024 | 689.15 | 695.00 | 701.80 | 688.00 | 650881 | -1.15% |
| 29 Apr 2024 | 697.20 | 691.20 | 701.30 | 689.15 | 957669 | -0.20% |
| 26 Apr 2024 | 698.60 | 690.05 | 704.90 | 685.85 | 1348826 | -0.07% |
| 25 Apr 2024 | 699.10 | 682.00 | 709.80 | 680.00 | 6304386 | 0.73% |
| 24 Apr 2024 | 694.00 | 704.75 | 711.30 | 690.45 | 949192 | -1.01% |
| 23 Apr 2024 | 701.05 | 712.45 | 714.95 | 693.80 | 963364 | -0.60% |
| 22 Apr 2024 | 705.25 | 711.60 | 732.80 | 703.00 | 883710 | -1.21% |
| 19 Apr 2024 | 713.90 | 702.25 | 720.80 | 696.50 | 622211 | 0.74% |
| 18 Apr 2024 | 708.65 | 715.40 | 716.05 | 705.25 | 773632 | -0.31% |
| 16 Apr 2024 | 710.85 | 720.65 | 722.95 | 703.55 | 733967 | -1.83% |
| 15 Apr 2024 | 724.10 | 749.05 | 749.05 | 720.60 | 586867 | -3.33% |
| 12 Apr 2024 | 749.05 | 745.10 | 767.00 | 736.60 | 2552963 | 2.33% |
| 10 Apr 2024 | 732.00 | 731.50 | 741.40 | 729.15 | 891266 | 0.18% |
| 09 Apr 2024 | 730.70 | 728.85 | 733.45 | 725.75 | 188195 | 0.23% |
| 08 Apr 2024 | 729.00 | 729.00 | 734.40 | 725.00 | 369126 | -0.07% |
| 05 Apr 2024 | 729.50 | 727.05 | 735.95 | 724.95 | 299550 | 0.22% |
| 04 Apr 2024 | 727.90 | 723.80 | 731.10 | 718.05 | 365333 | 0.91% |
| 03 Apr 2024 | 721.35 | 723.00 | 723.00 | 714.70 | 358540 | -0.28% |
| 02 Apr 2024 | 723.40 | 704.65 | 729.75 | 704.65 | 1046925 | 2.12% |
| 01 Apr 2024 | 708.40 | 700.50 | 710.00 | 700.50 | 388405 | 0.83% |
| 28 Mar 2024 | 702.55 | 712.10 | 713.90 | 698.65 | 795692 | -1.32% |
| 27 Mar 2024 | 711.95 | 708.90 | 715.85 | 702.50 | 628140 | 0.96% |
| 26 Mar 2024 | 705.15 | 696.55 | 711.35 | 692.20 | 711724 | 0.96% |
| 22 Mar 2024 | 698.45 | 689.20 | 701.65 | 686.40 | 613191 | 1.93% |
| 21 Mar 2024 | 685.25 | 678.95 | 692.95 | 677.35 | 889143 | 1.36% |
| 20 Mar 2024 | 676.05 | 673.00 | 678.95 | 665.05 | 378448 | 0.24% |
| 19 Mar 2024 | 674.45 | 682.00 | 682.00 | 662.05 | 747700 | -1.11% |
| 18 Mar 2024 | 682.00 | 677.20 | 684.50 | 670.05 | 482723 | 1.23% |
| 15 Mar 2024 | 673.70 | 675.85 | 687.90 | 671.90 | 951250 | -0.42% |
| 14 Mar 2024 | 676.55 | 670.00 | 679.50 | 660.35 | 909994 | 0.91% |
| 13 Mar 2024 | 670.45 | 697.00 | 697.40 | 665.25 | 771428 | -3.35% |
| 12 Mar 2024 | 693.70 | 683.00 | 698.50 | 682.15 | 1064897 | 1.25% |
| 11 Mar 2024 | 685.15 | 693.75 | 699.30 | 682.10 | 943054 | -0.88% |
| 07 Mar 2024 | 691.20 | 690.00 | 694.45 | 683.70 | 822173 | 0.45% |
| 06 Mar 2024 | 688.10 | 690.00 | 692.90 | 678.60 | 2102975 | -0.69% |
| 05 Mar 2024 | 692.90 | 700.00 | 700.50 | 685.20 | 384800 | -0.60% |
| 04 Mar 2024 | 697.10 | 711.25 | 713.75 | 696.00 | 1099072 | -1.88% |
| 02 Mar 2024 | 710.45 | 705.65 | 727.00 | 701.10 | 27048 | 0.69% |
| 01 Mar 2024 | 705.55 | 710.25 | 711.00 | 701.25 | 541119 | -0.07% |
| 29 Feb 2024 | 706.05 | 704.95 | 709.10 | 695.55 | 1081264 | -0.40% |
| 28 Feb 2024 | 708.90 | 728.05 | 731.00 | 702.00 | 612372 | -2.56% |
| 27 Feb 2024 | 727.50 | 731.00 | 736.90 | 721.80 | 608881 | -0.44% |
| 26 Feb 2024 | 730.75 | 744.45 | 747.35 | 728.70 | 376301 | -1.85% |
| 23 Feb 2024 | 744.50 | 746.00 | 752.70 | 738.95 | 460750 | -0.49% |
| 22 Feb 2024 | 748.15 | 749.25 | 751.50 | 738.70 | 310022 | 0.03% |
| 21 Feb 2024 | 747.90 | 762.25 | 765.10 | 746.10 | 296705 | -0.95% |
| 20 Feb 2024 | 755.10 | 757.50 | 767.05 | 751.00 | 320180 | -1.07% |
| 19 Feb 2024 | 763.25 | 770.00 | 772.95 | 762.00 | 340602 | -0.19% |
| 16 Feb 2024 | 764.70 | 755.60 | 774.00 | 752.30 | 964364 | 1.71% |
| 15 Feb 2024 | 751.85 | 754.60 | 761.75 | 746.95 | 315961 | 0.25% |
| 14 Feb 2024 | 749.95 | 740.00 | 753.00 | 735.25 | 297786 | 0.59% |
| 13 Feb 2024 | 745.55 | 740.35 | 748.50 | 733.45 | 363973 | 0.77% |
| 12 Feb 2024 | 739.85 | 755.95 | 755.95 | 736.40 | 1039026 | -1.13% |
| 09 Feb 2024 | 748.30 | 730.95 | 751.95 | 722.45 | 1034372 | 1.76% |
| 08 Feb 2024 | 735.35 | 752.50 | 756.55 | 727.85 | 760730 | -2.25% |
| 07 Feb 2024 | 752.30 | 773.00 | 773.00 | 751.05 | 545031 | -2.28% |
| 06 Feb 2024 | 769.85 | 734.80 | 771.50 | 734.80 | 1530997 | 3.82% |
| 05 Feb 2024 | 741.50 | 742.00 | 751.20 | 739.20 | 695607 | -0.34% |
| 02 Feb 2024 | 744.05 | 747.50 | 756.40 | 739.75 | 2037994 | -0.34% |
| 01 Feb 2024 | 746.60 | 750.00 | 754.85 | 739.10 | 929158 | -0.52% |
| 31 Jan 2024 | 750.50 | 718.50 | 753.45 | 715.60 | 2208093 | 4.69% |
| 30 Jan 2024 | 716.85 | 683.55 | 720.40 | 683.05 | 1884946 | 4.92% |
| 29 Jan 2024 | 683.25 | 662.50 | 685.00 | 662.50 | 2379976 | -0.30% |
| 25 Jan 2024 | 685.30 | 699.30 | 699.75 | 680.00 | 2081246 | -1.49% |
| 24 Jan 2024 | 695.65 | 681.50 | 698.00 | 680.20 | 812877 | 2.14% |
| 23 Jan 2024 | 681.10 | 685.00 | 690.75 | 680.00 | 957686 | -0.26% |
| 20 Jan 2024 | 682.85 | 696.00 | 700.90 | 681.50 | 321868 | -1.89% |
| 19 Jan 2024 | 696.00 | 700.00 | 701.90 | 692.00 | 651806 | -0.09% |
| 18 Jan 2024 | 696.65 | 702.40 | 707.75 | 684.30 | 1588610 | -0.85% |
| 17 Jan 2024 | 702.60 | 709.30 | 711.50 | 698.55 | 2730217 | -2.04% |
| 16 Jan 2024 | 717.20 | 727.10 | 727.10 | 711.20 | 2106087 | -2.30% |
| 15 Jan 2024 | 734.10 | 734.00 | 739.00 | 719.85 | 1001921 | 0.30% |
| 12 Jan 2024 | 731.90 | 749.80 | 749.80 | 724.30 | 984412 | -1.43% |
| 11 Jan 2024 | 742.50 | 719.60 | 745.00 | 716.75 | 1638413 | 3.72% |
| 10 Jan 2024 | 715.85 | 721.65 | 726.00 | 712.30 | 526606 | -0.80% |
| 09 Jan 2024 | 721.65 | 714.60 | 728.00 | 713.35 | 979691 | 1.08% |
| 08 Jan 2024 | 713.95 | 721.25 | 727.00 | 708.10 | 612583 | -1.33% |
| 05 Jan 2024 | 723.60 | 732.80 | 733.35 | 717.55 | 771509 | -0.73% |
| 04 Jan 2024 | 728.90 | 728.00 | 733.20 | 720.00 | 864004 | 0.73% |
| 03 Jan 2024 | 723.65 | 722.80 | 730.00 | 714.10 | 696719 | 0.27% |
| 02 Jan 2024 | 721.70 | 714.95 | 724.30 | 708.00 | 1508789 | 1.68% |
| 01 Jan 2024 | 709.75 | 702.30 | 711.90 | 701.30 | 487675 | 1.18% |
| 29 Dec 2023 | 701.45 | 700.00 | 707.30 | 696.10 | 1197119 | 0.26% |
| 28 Dec 2023 | 699.60 | 699.45 | 703.70 | 695.25 | 1085647 | 0.38% |
| 27 Dec 2023 | 696.95 | 705.00 | 707.10 | 695.00 | 1349525 | -0.46% |
| 26 Dec 2023 | 700.20 | 711.45 | 714.35 | 696.40 | 948066 | -0.70% |
| 22 Dec 2023 | 705.15 | 686.45 | 708.00 | 682.95 | 1438386 | 3.30% |
| 21 Dec 2023 | 682.60 | 684.55 | 689.50 | 675.60 | 1728709 | -0.97% |
| 20 Dec 2023 | 689.30 | 702.05 | 709.10 | 685.10 | 901287 | -1.94% |
| 19 Dec 2023 | 702.95 | 705.90 | 710.50 | 694.40 | 906111 | -0.07% |
| 18 Dec 2023 | 703.45 | 704.00 | 715.00 | 699.45 | 646710 | 0.19% |
| 15 Dec 2023 | 702.10 | 695.00 | 704.00 | 694.00 | 607206 | 0.85% |
| 14 Dec 2023 | 696.15 | 700.30 | 704.25 | 692.75 | 941776 | -0.36% |
| 13 Dec 2023 | 698.65 | 706.00 | 706.00 | 681.00 | 1441125 | -0.70% |
| 12 Dec 2023 | 703.55 | 715.00 | 715.95 | 700.05 | 1815778 | -1.28% |
| 11 Dec 2023 | 712.65 | 723.00 | 723.05 | 709.20 | 2388502 | -1.45% |
| 08 Dec 2023 | 723.10 | 734.00 | 737.35 | 716.70 | 942614 | -0.72% |
| 07 Dec 2023 | 728.35 | 725.00 | 730.50 | 713.15 | 1062415 | 0.98% |
| 06 Dec 2023 | 721.30 | 733.00 | 739.85 | 720.00 | 1269070 | -1.65% |
| 05 Dec 2023 | 733.40 | 745.20 | 748.00 | 726.65 | 1593526 | -1.60% |
| 04 Dec 2023 | 745.35 | 750.60 | 754.00 | 735.60 | 410735 | -0.18% |
| 01 Dec 2023 | 746.70 | 753.55 | 764.00 | 744.35 | 840576 | -0.73% |
| 30 Nov 2023 | 752.20 | 751.40 | 758.25 | 741.05 | 1246645 | 0.57% |
| 29 Nov 2023 | 747.90 | 754.50 | 754.50 | 738.25 | 939237 | -0.35% |
| 28 Nov 2023 | 750.55 | 749.50 | 756.70 | 742.00 | 1396553 | 0.67% |
| 24 Nov 2023 | 745.55 | 736.00 | 759.50 | 735.15 | 1347234 | 1.33% |
| 23 Nov 2023 | 735.75 | 727.75 | 744.15 | 722.85 | 504443 | 1.10% |
| 22 Nov 2023 | 727.75 | 717.00 | 730.55 | 715.55 | 216650 | 0.71% |
| 21 Nov 2023 | 722.60 | 722.15 | 733.70 | 719.00 | 372443 | -0.48% |
| 20 Nov 2023 | 726.10 | 736.00 | 738.25 | 721.85 | 222510 | -1.11% |
| 17 Nov 2023 | 734.25 | 719.90 | 738.40 | 717.65 | 672102 | 1.88% |
| 16 Nov 2023 | 720.70 | 717.10 | 723.85 | 717.00 | 335274 | 0.24% |
| 15 Nov 2023 | 719.00 | 709.60 | 720.30 | 702.30 | 548220 | 1.65% |
| 13 Nov 2023 | 707.30 | 714.20 | 720.25 | 703.35 | 546967 | -1.69% |
| 12 Nov 2023 | 719.45 | 722.00 | 722.30 | 713.50 | 26651 | 0.40% |
| 10 Nov 2023 | 716.55 | 723.00 | 724.70 | 715.00 | 314189 | -0.97% |
| 09 Nov 2023 | 723.55 | 724.90 | 727.10 | 716.50 | 431905 | -0.02% |
| 08 Nov 2023 | 723.70 | 715.70 | 725.25 | 713.55 | 347604 | 1.69% |
| 07 Nov 2023 | 711.65 | 713.00 | 716.70 | 708.80 | 800559 | -0.30% |
| 06 Nov 2023 | 713.80 | 694.55 | 717.00 | 692.80 | 871542 | 2.91% |
| 03 Nov 2023 | 693.60 | 690.80 | 695.60 | 687.80 | 350060 | 0.90% |
| 02 Nov 2023 | 687.40 | 683.60 | 691.80 | 681.00 | 496324 | 1.08% |
| 01 Nov 2023 | 680.05 | 680.00 | 683.65 | 674.25 | 457898 | -0.04% |
| 31 Oct 2023 | 680.30 | 689.45 | 692.25 | 677.50 | 550711 | -0.87% |
| 30 Oct 2023 | 686.30 | 681.85 | 688.25 | 677.30 | 305207 | 0.58% |
| 27 Oct 2023 | 682.35 | 683.00 | 687.55 | 678.10 | 1277547 | -0.08% |
| 26 Oct 2023 | 682.90 | 690.00 | 690.00 | 671.15 | 2553939 | -1.75% |
| 25 Oct 2023 | 695.05 | 695.05 | 705.65 | 686.85 | 1610241 | 0.30% |
| 23 Oct 2023 | 693.00 | 702.00 | 709.85 | 690.00 | 1391930 | -2.29% |
| 20 Oct 2023 | 709.25 | 716.90 | 718.45 | 701.50 | 959057 | -0.54% |
| 19 Oct 2023 | 713.10 | 729.00 | 729.00 | 706.00 | 2115034 | -1.95% |
| 18 Oct 2023 | 727.30 | 759.80 | 765.00 | 714.00 | 7320015 | -6.68% |
| 17 Oct 2023 | 779.40 | 778.00 | 782.90 | 776.20 | 892414 | 0.32% |
| 16 Oct 2023 | 776.90 | 778.10 | 784.70 | 772.25 | 692488 | -0.35% |
| 13 Oct 2023 | 779.65 | 795.00 | 803.60 | 775.10 | 629061 | -2.08% |
| 12 Oct 2023 | 796.25 | 786.05 | 797.85 | 784.85 | 405229 | 1.41% |
| 11 Oct 2023 | 785.20 | 786.20 | 791.40 | 778.10 | 496293 | -0.13% |
| 10 Oct 2023 | 786.20 | 780.45 | 792.25 | 777.45 | 266991 | 0.81% |
| 09 Oct 2023 | 779.90 | 780.05 | 790.65 | 777.70 | 176196 | -1.36% |
| 06 Oct 2023 | 790.65 | 790.40 | 794.50 | 781.90 | 193786 | 0.34% |
| 05 Oct 2023 | 787.95 | 795.10 | 809.70 | 784.95 | 256044 | -0.47% |
| 04 Oct 2023 | 791.65 | 808.00 | 808.70 | 785.25 | 530583 | -2.34% |
| 03 Oct 2023 | 810.65 | 799.85 | 820.00 | 799.00 | 663413 | 0.81% |
| 29 Sep 2023 | 804.15 | 781.90 | 808.75 | 778.30 | 584080 | 3.37% |
| 28 Sep 2023 | 777.95 | 776.45 | 787.50 | 770.60 | 987618 | 1.03% |
| 27 Sep 2023 | 770.05 | 770.95 | 774.00 | 765.80 | 619408 | 0.18% |
| 26 Sep 2023 | 768.70 | 772.00 | 774.00 | 763.05 | 686436 | -0.18% |
| 25 Sep 2023 | 770.05 | 774.90 | 774.90 | 765.05 | 295533 | -0.18% |
| 22 Sep 2023 | 771.45 | 773.00 | 785.50 | 762.95 | 922159 | -0.80% |
| 21 Sep 2023 | 777.65 | 794.45 | 808.30 | 775.20 | 1400064 | -2.42% |
| 20 Sep 2023 | 796.95 | 800.00 | 811.20 | 792.85 | 441617 | -0.47% |
| 18 Sep 2023 | 800.70 | 826.00 | 829.75 | 795.25 | 1282316 | -4.05% |
| 15 Sep 2023 | 834.50 | 839.65 | 853.40 | 820.05 | 3563218 | 0.28% |
| 14 Sep 2023 | 832.15 | 837.05 | 849.25 | 823.30 | 600209 | -0.59% |
| 13 Sep 2023 | 837.05 | 833.25 | 839.05 | 821.30 | 390714 | 0.46% |
| 12 Sep 2023 | 833.25 | 839.60 | 858.65 | 828.00 | 779504 | -0.62% |
| 11 Sep 2023 | 838.45 | 840.00 | 848.00 | 834.50 | 601471 | -0.13% |
| 08 Sep 2023 | 839.50 | 843.55 | 851.00 | 837.00 | 631797 | -0.48% |
| 07 Sep 2023 | 843.55 | 841.30 | 860.25 | 831.30 | 1416135 | 0.53% |
| 06 Sep 2023 | 839.10 | 811.40 | 845.00 | 809.00 | 1718654 | 3.89% |
| 05 Sep 2023 | 807.70 | 791.50 | 811.00 | 791.50 | 1005084 | 1.58% |
| 04 Sep 2023 | 795.10 | 780.25 | 796.45 | 775.55 | 548416 | 2.13% |
| 01 Sep 2023 | 778.55 | 774.10 | 781.25 | 763.40 | 640065 | 0.58% |
| 31 Aug 2023 | 774.05 | 775.00 | 777.30 | 764.50 | 906682 | -0.09% |
| 30 Aug 2023 | 774.75 | 770.90 | 775.55 | 769.50 | 653882 | 0.81% |
| 29 Aug 2023 | 768.50 | 777.45 | 782.90 | 766.50 | 558831 | -0.63% |
| 28 Aug 2023 | 773.40 | 765.00 | 775.50 | 756.55 | 694903 | 0.92% |
| 25 Aug 2023 | 766.35 | 788.00 | 793.20 | 761.00 | 1041696 | -3.77% |
| 24 Aug 2023 | 796.40 | 806.45 | 815.45 | 794.05 | 250344 | -0.99% |
| 23 Aug 2023 | 804.40 | 815.00 | 819.90 | 802.40 | 728116 | -1.43% |
| 22 Aug 2023 | 816.05 | 812.85 | 824.20 | 807.45 | 378341 | 0.65% |
| 21 Aug 2023 | 810.80 | 805.80 | 815.45 | 799.80 | 682272 | 0.93% |
| 18 Aug 2023 | 803.30 | 806.70 | 807.20 | 794.10 | 244642 | -0.17% |
| 17 Aug 2023 | 804.70 | 805.30 | 816.10 | 800.65 | 346302 | -0.07% |
| 16 Aug 2023 | 805.30 | 793.95 | 810.90 | 787.00 | 1006531 | 1.43% |
| 14 Aug 2023 | 793.95 | 795.00 | 797.40 | 781.90 | 323741 | 0.01% |
| 11 Aug 2023 | 793.85 | 817.55 | 818.85 | 786.55 | 532731 | -2.67% |
| 10 Aug 2023 | 815.60 | 802.80 | 819.80 | 802.80 | 483280 | 1.61% |
| 09 Aug 2023 | 802.65 | 828.00 | 832.20 | 799.15 | 829173 | -2.44% |
| 08 Aug 2023 | 822.70 | 840.00 | 842.90 | 819.15 | 519827 | -1.77% |
| 07 Aug 2023 | 837.50 | 810.85 | 840.15 | 808.70 | 997907 | 3.29% |
| 04 Aug 2023 | 810.85 | 804.90 | 814.95 | 800.00 | 239490 | 1.53% |
| 03 Aug 2023 | 798.60 | 800.45 | 812.20 | 794.80 | 295099 | -0.39% |
| 02 Aug 2023 | 801.70 | 809.00 | 819.00 | 798.40 | 812424 | -0.55% |
| 01 Aug 2023 | 806.15 | 795.00 | 815.15 | 792.05 | 793336 | 1.26% |
| 31 Jul 2023 | 796.10 | 824.90 | 824.90 | 793.00 | 1076381 | -3.49% |
| 28 Jul 2023 | 824.90 | 807.20 | 826.95 | 807.15 | 1344141 | 2.21% |
| 27 Jul 2023 | 807.05 | 780.95 | 813.00 | 766.85 | 4656626 | 5.87% |
| 26 Jul 2023 | 762.30 | 778.00 | 779.90 | 755.50 | 662877 | -1.86% |
| 25 Jul 2023 | 776.75 | 775.10 | 779.25 | 765.30 | 533372 | 0.45% |
| 24 Jul 2023 | 773.25 | 777.05 | 783.40 | 771.00 | 295804 | -0.55% |
| 21 Jul 2023 | 777.55 | 781.65 | 786.00 | 773.55 | 195503 | -0.52% |
| 20 Jul 2023 | 781.65 | 769.80 | 791.20 | 765.95 | 858068 | 1.54% |
| 19 Jul 2023 | 769.80 | 778.95 | 780.15 | 763.50 | 437745 | -1.43% |
| 18 Jul 2023 | 780.95 | 784.80 | 787.40 | 776.55 | 405335 | -0.34% |
| 17 Jul 2023 | 783.60 | 779.45 | 788.95 | 777.65 | 491169 | 0.80% |
| 14 Jul 2023 | 777.35 | 770.00 | 779.75 | 761.20 | 412958 | 1.30% |
| 13 Jul 2023 | 767.40 | 787.00 | 787.00 | 765.15 | 583847 | -1.67% |
| 12 Jul 2023 | 780.45 | 766.95 | 782.00 | 759.40 | 827549 | 2.41% |
| 11 Jul 2023 | 762.10 | 760.00 | 769.00 | 755.35 | 343381 | 0.60% |
| 10 Jul 2023 | 757.55 | 765.00 | 765.00 | 754.55 | 313125 | -0.66% |
| 07 Jul 2023 | 762.55 | 765.95 | 769.00 | 756.90 | 351765 | -0.64% |
| 06 Jul 2023 | 767.45 | 758.90 | 769.90 | 751.50 | 546920 | 1.66% |
| 05 Jul 2023 | 754.95 | 750.95 | 760.70 | 740.35 | 698912 | 1.85% |
| 04 Jul 2023 | 741.25 | 755.20 | 762.95 | 738.25 | 728906 | -2.42% |
| 03 Jul 2023 | 759.60 | 765.20 | 768.10 | 753.90 | 316286 | -0.71% |
| 30 Jun 2023 | 765.05 | 759.00 | 775.45 | 750.25 | 905360 | 0.72% |
| 28 Jun 2023 | 759.60 | 729.05 | 783.10 | 724.05 | 1371282 | 4.20% |
| 27 Jun 2023 | 729.00 | 726.95 | 735.20 | 724.00 | 375425 | 0.28% |
| 26 Jun 2023 | 726.95 | 729.95 | 729.95 | 720.80 | 306744 | -0.07% |
| 23 Jun 2023 | 727.45 | 728.00 | 728.95 | 717.05 | 375213 | -0.10% |
| 22 Jun 2023 | 728.20 | 745.45 | 745.45 | 726.65 | 318517 | -2.31% |
| 21 Jun 2023 | 745.45 | 751.30 | 751.75 | 742.90 | 201677 | -0.39% |
| 20 Jun 2023 | 748.40 | 743.25 | 752.50 | 743.25 | 200016 | 0.69% |
| 19 Jun 2023 | 743.25 | 742.00 | 750.60 | 741.55 | 241242 | 0.11% |
| 16 Jun 2023 | 742.40 | 748.75 | 750.75 | 740.00 | 264238 | -0.97% |
| 15 Jun 2023 | 749.65 | 743.60 | 755.95 | 743.45 | 582031 | 0.83% |
| 14 Jun 2023 | 743.50 | 738.80 | 745.00 | 737.65 | 224554 | 0.64% |
| 13 Jun 2023 | 738.80 | 738.90 | 741.20 | 733.95 | 357423 | 0.41% |
| 12 Jun 2023 | 735.80 | 733.00 | 739.50 | 725.65 | 409823 | 1.06% |
| 09 Jun 2023 | 728.05 | 723.05 | 736.80 | 721.00 | 298909 | 0.67% |
| 08 Jun 2023 | 723.20 | 733.25 | 736.95 | 718.35 | 464498 | -1.37% |
| 07 Jun 2023 | 733.25 | 740.95 | 746.75 | 730.05 | 533841 | -0.17% |
| 06 Jun 2023 | 734.50 | 720.00 | 740.45 | 719.15 | 429117 | 1.83% |
| 05 Jun 2023 | 721.30 | 722.00 | 725.35 | 719.30 | 409494 | 0.11% |
| 02 Jun 2023 | 720.50 | 723.10 | 729.90 | 716.00 | 552699 | -0.83% |
| 01 Jun 2023 | 726.55 | 729.00 | 729.65 | 720.00 | 450379 | 0.21% |
| 31 May 2023 | 725.00 | 714.95 | 727.95 | 713.10 | 1302002 | 1.41% |
| 30 May 2023 | 714.95 | 711.50 | 723.10 | 708.70 | 363872 | 0.06% |
| 29 May 2023 | 714.50 | 721.80 | 724.50 | 708.40 | 336097 | -0.49% |
| 26 May 2023 | 718.05 | 712.70 | 723.80 | 710.85 | 570018 | 0.74% |
| 25 May 2023 | 712.75 | 710.75 | 719.45 | 706.75 | 520663 | 0.56% |
| 24 May 2023 | 708.80 | 696.70 | 715.00 | 696.00 | 820829 | 1.37% |
| 23 May 2023 | 699.25 | 703.10 | 703.10 | 694.20 | 402249 | -0.02% |
| 22 May 2023 | 699.40 | 691.00 | 701.90 | 690.95 | 286310 | -0.23% |
| 19 May 2023 | 701.00 | 700.85 | 705.00 | 691.60 | 467474 | 0.26% |
| 18 May 2023 | 699.15 | 693.00 | 709.00 | 692.15 | 629443 | 1.06% |
| 17 May 2023 | 691.85 | 691.10 | 694.40 | 682.15 | 479899 | -0.51% |
| 16 May 2023 | 695.40 | 698.50 | 700.70 | 691.95 | 301314 | -0.54% |
| 15 May 2023 | 699.20 | 699.55 | 702.40 | 689.30 | 492725 | -0.06% |
| 12 May 2023 | 699.60 | 709.50 | 718.90 | 697.85 | 703569 | -1.17% |
| 11 May 2023 | 707.90 | 701.95 | 710.35 | 700.50 | 559967 | 0.96% |
| 10 May 2023 | 701.15 | 703.00 | 709.20 | 694.55 | 610311 | -0.18% |
| 09 May 2023 | 702.40 | 700.00 | 712.00 | 698.60 | 1054242 | 0.66% |
| 08 May 2023 | 697.80 | 696.40 | 708.80 | 690.55 | 924642 | 0.32% |
| 05 May 2023 | 695.55 | 691.50 | 706.00 | 688.05 | 1141273 | 0.78% |
| 04 May 2023 | 690.20 | 689.00 | 698.50 | 684.30 | 549317 | 0.14% |
| 03 May 2023 | 689.25 | 692.20 | 706.20 | 686.25 | 1037899 | -0.80% |
| 02 May 2023 | 694.80 | 677.80 | 699.50 | 677.80 | 1896776 | 2.63% |
| 28 Apr 2023 | 677.00 | 655.00 | 685.70 | 653.00 | 2793922 | 4.18% |
| 27 Apr 2023 | 649.85 | 644.60 | 660.00 | 632.00 | 3807008 | 4.08% |
| 26 Apr 2023 | 624.40 | 627.80 | 632.70 | 621.50 | 447898 | -0.22% |
| 25 Apr 2023 | 625.75 | 621.50 | 630.60 | 619.00 | 820638 | 0.91% |
| 24 Apr 2023 | 620.10 | 620.30 | 623.00 | 611.20 | 336799 | 0.49% |
| 21 Apr 2023 | 617.10 | 619.55 | 620.70 | 612.00 | 302534 | 0.10% |
| 20 Apr 2023 | 616.50 | 615.00 | 621.15 | 610.10 | 289870 | 0.11% |
| 19 Apr 2023 | 615.85 | 620.70 | 626.65 | 614.10 | 389991 | -0.32% |
| 18 Apr 2023 | 617.85 | 610.05 | 622.00 | 605.90 | 481929 | 1.02% |
| 17 Apr 2023 | 611.60 | 615.00 | 620.80 | 609.00 | 438299 | -0.74% |
| 13 Apr 2023 | 616.15 | 621.55 | 621.85 | 607.90 | 770915 | -0.86% |
| 12 Apr 2023 | 621.50 | 611.20 | 623.65 | 610.85 | 655805 | 1.69% |
| 11 Apr 2023 | 611.20 | 603.10 | 613.90 | 601.75 | 617898 | 1.34% |
| 10 Apr 2023 | 603.10 | 604.65 | 605.85 | 595.80 | 349695 | -0.26% |
| 06 Apr 2023 | 604.65 | 595.05 | 605.50 | 589.35 | 461840 | 1.63% |
| 05 Apr 2023 | 594.95 | 586.15 | 598.10 | 582.55 | 513436 | 1.50% |
| 03 Apr 2023 | 586.15 | 597.60 | 597.60 | 576.55 | 580729 | -1.40% |
| 31 Mar 2023 | 594.50 | 578.95 | 601.50 | 578.05 | 600936 | 2.69% |
| 29 Mar 2023 | 578.95 | 573.60 | 580.50 | 573.60 | 227435 | 0.31% |
| 28 Mar 2023 | 577.15 | 577.75 | 582.65 | 574.70 | 286173 | -0.03% |
| 27 Mar 2023 | 577.35 | 575.20 | 580.65 | 571.05 | 438711 | 0.37% |
| 24 Mar 2023 | 575.20 | 580.20 | 581.80 | 573.05 | 234182 | -0.70% |
| 23 Mar 2023 | 579.25 | 577.00 | 584.00 | 577.00 | 438711 | 0.44% |
| 22 Mar 2023 | 576.70 | 581.50 | 584.15 | 573.30 | 159287 | -0.33% |
| 21 Mar 2023 | 578.60 | 575.50 | 580.70 | 574.10 | 425374 | 0.51% |
| 20 Mar 2023 | 575.65 | 579.15 | 586.00 | 569.75 | 293622 | -0.43% |
| 17 Mar 2023 | 578.15 | 581.00 | 589.90 | 575.55 | 621421 | -0.22% |
| 16 Mar 2023 | 579.45 | 576.25 | 588.65 | 576.05 | 380412 | -1.13% |
| 15 Mar 2023 | 586.10 | 579.45 | 592.85 | 579.35 | 386014 | 1.17% |
| 14 Mar 2023 | 579.35 | 577.70 | 583.75 | 570.50 | 552070 | 0.25% |
| 13 Mar 2023 | 577.90 | 583.45 | 583.45 | 569.65 | 441939 | -0.57% |
| 10 Mar 2023 | 581.20 | 574.30 | 582.90 | 568.05 | 230605 | 0.91% |
| 09 Mar 2023 | 575.95 | 576.50 | 582.45 | 570.55 | 274034 | -0.10% |
| 08 Mar 2023 | 576.50 | 583.70 | 587.35 | 575.15 | 375435 | -1.94% |
| 06 Mar 2023 | 587.90 | 575.10 | 590.50 | 575.10 | 297983 | 2.26% |
| 03 Mar 2023 | 574.90 | 577.80 | 581.70 | 574.05 | 210000 | -0.29% |
| 02 Mar 2023 | 576.55 | 586.85 | 589.40 | 575.00 | 313987 | -1.76% |
| 01 Mar 2023 | 586.85 | 580.50 | 593.10 | 580.50 | 737823 | 1.05% |
| 28 Feb 2023 | 580.75 | 570.35 | 582.00 | 567.60 | 639989 | 1.55% |
| 27 Feb 2023 | 571.90 | 566.45 | 574.20 | 563.15 | 318460 | 0.96% |
| 24 Feb 2023 | 566.45 | 584.75 | 586.75 | 563.85 | 464722 | -3.12% |
| 23 Feb 2023 | 584.70 | 579.30 | 587.95 | 574.45 | 739843 | 0.93% |
| 22 Feb 2023 | 579.30 | 574.05 | 584.50 | 572.40 | 760590 | 0.64% |
| 21 Feb 2023 | 575.60 | 562.20 | 585.90 | 562.20 | 920880 | 1.81% |
| 20 Feb 2023 | 565.35 | 570.40 | 572.70 | 562.85 | 328716 | -0.37% |
| 17 Feb 2023 | 567.45 | 570.00 | 572.95 | 563.60 | 252990 | -0.83% |
| 16 Feb 2023 | 572.20 | 569.50 | 574.95 | 562.15 | 265280 | 0.72% |
| 15 Feb 2023 | 568.10 | 559.10 | 569.55 | 558.00 | 287360 | 0.85% |
| 14 Feb 2023 | 563.30 | 558.20 | 568.95 | 556.05 | 468449 | -0.01% |
| 13 Feb 2023 | 563.35 | 565.00 | 568.55 | 560.80 | 159158 | -0.56% |
| 10 Feb 2023 | 566.50 | 569.95 | 574.35 | 560.00 | 324906 | -0.81% |
| 09 Feb 2023 | 571.10 | 556.00 | 577.25 | 555.60 | 620579 | 1.69% |
| 08 Feb 2023 | 561.60 | 547.50 | 563.35 | 545.00 | 1424199 | 1.93% |
| 07 Feb 2023 | 550.95 | 563.00 | 565.40 | 546.65 | 1323040 | -1.94% |
| 06 Feb 2023 | 561.85 | 569.00 | 569.30 | 560.00 | 329723 | -0.86% |
| 03 Feb 2023 | 566.70 | 561.05 | 572.00 | 559.30 | 814270 | 0.77% |
| 02 Feb 2023 | 562.35 | 568.40 | 573.50 | 560.05 | 670720 | -0.72% |
| 01 Feb 2023 | 566.45 | 572.90 | 583.40 | 563.25 | 2446363 | 0.74% |
| 31 Jan 2023 | 562.30 | 570.05 | 572.75 | 557.05 | 3181088 | -0.90% |
| 30 Jan 2023 | 567.40 | 566.45 | 576.95 | 559.00 | 253848 | 0.18% |
| 27 Jan 2023 | 566.40 | 574.90 | 581.70 | 562.85 | 233942 | -0.98% |
| 25 Jan 2023 | 572.00 | 580.55 | 581.35 | 570.00 | 419602 | -1.56% |
| 24 Jan 2023 | 581.05 | 603.00 | 606.90 | 577.20 | 603379 | -3.99% |
| 23 Jan 2023 | 605.20 | 602.60 | 609.90 | 600.10 | 250522 | 0.01% |
| 20 Jan 2023 | 605.15 | 603.00 | 608.10 | 602.00 | 220094 | 0.46% |
| 19 Jan 2023 | 602.35 | 606.80 | 613.75 | 600.50 | 335237 | -1.63% |
| 18 Jan 2023 | 612.30 | 602.25 | 613.80 | 601.05 | 343407 | 1.38% |
| 17 Jan 2023 | 603.95 | 604.00 | 613.00 | 600.30 | 639185 | -0.40% |
| 16 Jan 2023 | 606.40 | 611.50 | 615.80 | 602.30 | 618202 | -1.78% |
| 13 Jan 2023 | 617.40 | 615.80 | 618.50 | 607.10 | 304784 | 0.79% |
| 12 Jan 2023 | 612.55 | 623.95 | 624.40 | 608.05 | 277835 | -1.33% |
| 11 Jan 2023 | 620.80 | 616.00 | 626.55 | 611.55 | 715511 | 1.31% |
| 10 Jan 2023 | 612.80 | 600.70 | 615.00 | 597.50 | 608866 | 1.95% |
| 09 Jan 2023 | 601.05 | 598.00 | 602.40 | 591.65 | 301509 | 0.83% |
| 06 Jan 2023 | 596.10 | 593.00 | 603.25 | 592.20 | 384412 | 0.81% |
| 05 Jan 2023 | 591.30 | 592.00 | 594.90 | 585.30 | 202681 | 0.12% |
| 04 Jan 2023 | 590.60 | 592.35 | 596.95 | 588.30 | 384847 | 0.08% |
| 03 Jan 2023 | 590.10 | 580.00 | 593.00 | 577.30 | 519158 | 1.79% |
| 02 Jan 2023 | 579.75 | 588.60 | 590.95 | 576.00 | 225172 | -0.99% |
| 30 Dec 2022 | 585.55 | 580.50 | 592.00 | 578.75 | 591453 | 1.39% |
| 29 Dec 2022 | 577.50 | 577.60 | 579.50 | 563.00 | 652032 | -0.57% |
| 28 Dec 2022 | 580.80 | 574.65 | 586.90 | 567.65 | 514933 | 1.08% |
| 27 Dec 2022 | 574.60 | 577.85 | 581.40 | 570.25 | 195764 | -0.06% |
| 26 Dec 2022 | 574.95 | 578.90 | 581.60 | 571.00 | 138617 | -0.68% |
| 23 Dec 2022 | 578.90 | 570.05 | 583.90 | 568.05 | 675899 | 0.73% |
| 22 Dec 2022 | 574.70 | 578.55 | 581.00 | 569.00 | 306291 | -0.62% |
| 21 Dec 2022 | 578.30 | 573.50 | 584.45 | 573.00 | 268143 | 0.84% |
| 20 Dec 2022 | 573.50 | 570.00 | 576.90 | 567.30 | 186759 | -0.31% |
| 19 Dec 2022 | 575.30 | 578.00 | 580.95 | 570.35 | 133154 | -0.47% |
| 16 Dec 2022 | 578.00 | 578.20 | 579.50 | 570.25 | 313445 | -0.03% |
| 15 Dec 2022 | 578.20 | 580.70 | 584.30 | 575.55 | 230537 | -0.40% |
| 14 Dec 2022 | 580.55 | 580.30 | 585.10 | 578.40 | 227523 | 0.10% |
| 13 Dec 2022 | 579.95 | 594.45 | 594.45 | 578.00 | 322971 | -1.95% |
| 12 Dec 2022 | 591.50 | 585.40 | 594.00 | 580.75 | 168873 | 1.04% |
| 09 Dec 2022 | 585.40 | 591.50 | 592.80 | 581.05 | 198172 | -0.21% |
| 08 Dec 2022 | 586.65 | 590.20 | 592.35 | 584.55 | 221076 | -0.58% |
| 07 Dec 2022 | 590.05 | 595.00 | 597.50 | 586.70 | 254608 | -1.44% |
| 06 Dec 2022 | 598.70 | 603.00 | 603.00 | 594.00 | 269959 | -0.31% |
| 05 Dec 2022 | 600.55 | 603.15 | 605.50 | 598.00 | 181610 | -0.34% |
| 02 Dec 2022 | 602.60 | 611.45 | 611.45 | 596.00 | 329356 | -1.02% |
| 01 Dec 2022 | 608.80 | 609.95 | 614.80 | 603.45 | 276463 | 0.20% |
| 30 Nov 2022 | 607.60 | 603.95 | 610.00 | 597.00 | 434600 | 1.13% |
| 29 Nov 2022 | 600.80 | 604.95 | 607.80 | 593.20 | 378282 | -0.30% |
| 28 Nov 2022 | 602.60 | 609.80 | 612.70 | 600.00 | 276562 | -1.01% |
| 25 Nov 2022 | 608.75 | 612.80 | 614.30 | 607.45 | 189378 | -0.16% |
| 24 Nov 2022 | 609.75 | 622.45 | 626.65 | 606.35 | 587686 | -1.23% |
| 23 Nov 2022 | 617.35 | 603.25 | 619.00 | 597.00 | 726718 | 2.85% |
| 22 Nov 2022 | 600.25 | 601.15 | 603.00 | 593.25 | 343081 | 0.01% |
| 21 Nov 2022 | 600.20 | 603.40 | 604.70 | 594.85 | 248019 | -0.14% |
| 18 Nov 2022 | 601.05 | 611.95 | 617.30 | 597.00 | 579928 | -1.67% |
| 17 Nov 2022 | 611.25 | 610.80 | 620.25 | 606.15 | 463797 | 0.46% |
| 16 Nov 2022 | 608.45 | 629.85 | 634.80 | 604.50 | 1232807 | -3.12% |
| 15 Nov 2022 | 628.05 | 626.60 | 634.10 | 617.75 | 748001 | 0.92% |
| 14 Nov 2022 | 622.35 | 618.70 | 625.35 | 611.60 | 359746 | 0.93% |
| 11 Nov 2022 | 616.60 | 614.95 | 624.00 | 609.60 | 358096 | 1.71% |
| 10 Nov 2022 | 606.25 | 613.30 | 622.50 | 600.15 | 270455 | -2.12% |
| 09 Nov 2022 | 619.35 | 625.50 | 625.50 | 612.00 | 439587 | -1.01% |
| 07 Nov 2022 | 625.70 | 622.00 | 627.90 | 616.20 | 451805 | 0.68% |
| 04 Nov 2022 | 621.45 | 642.35 | 642.50 | 609.65 | 637989 | -2.77% |
| 03 Nov 2022 | 639.15 | 642.40 | 648.00 | 635.20 | 403799 | -0.66% |
| 02 Nov 2022 | 643.40 | 627.00 | 646.00 | 623.50 | 752947 | 2.45% |
| 01 Nov 2022 | 628.00 | 632.00 | 636.40 | 623.00 | 376322 | -0.52% |
| 31 Oct 2022 | 631.30 | 617.50 | 632.75 | 614.45 | 1058988 | 2.95% |
| 28 Oct 2022 | 613.20 | 597.00 | 616.75 | 590.50 | 1273495 | 3.08% |
| 27 Oct 2022 | 594.90 | 588.50 | 598.30 | 584.85 | 373879 | 0.95% |
| 25 Oct 2022 | 589.30 | 577.45 | 592.50 | 575.05 | 365323 | 2.48% |
| 24 Oct 2022 | 575.05 | 582.00 | 584.90 | 574.15 | 55170 | -0.62% |
| 21 Oct 2022 | 578.65 | 582.00 | 595.05 | 575.15 | 379060 | -0.18% |
| 20 Oct 2022 | 579.70 | 577.50 | 600.00 | 575.15 | 1085742 | -1.62% |
| 19 Oct 2022 | 589.25 | 549.20 | 606.95 | 549.20 | 4217656 | 6.31% |
| 18 Oct 2022 | 554.25 | 538.20 | 557.30 | 535.10 | 518911 | 2.98% |
| 17 Oct 2022 | 538.20 | 550.80 | 552.80 | 536.25 | 576883 | -2.29% |
| 14 Oct 2022 | 550.80 | 553.55 | 556.80 | 548.50 | 216015 | 0.18% |
| 13 Oct 2022 | 549.80 | 551.55 | 557.20 | 544.00 | 277241 | -0.96% |
| 12 Oct 2022 | 555.15 | 564.90 | 565.45 | 553.15 | 497016 | -1.73% |
| 11 Oct 2022 | 564.90 | 561.05 | 569.05 | 556.45 | 901869 | 0.61% |
| 10 Oct 2022 | 561.45 | 560.05 | 566.25 | 556.10 | 162581 | -0.47% |
| 07 Oct 2022 | 564.10 | 569.00 | 571.05 | 560.80 | 419195 | -0.78% |
| 06 Oct 2022 | 568.55 | 565.20 | 572.50 | 562.15 | 150783 | 0.74% |
| 04 Oct 2022 | 564.35 | 562.55 | 566.25 | 558.00 | 287258 | 1.24% |
| 03 Oct 2022 | 557.45 | 561.45 | 568.90 | 555.00 | 343828 | -0.56% |
| 30 Sep 2022 | 560.60 | 552.20 | 562.00 | 551.90 | 166770 | 0.75% |
| 29 Sep 2022 | 556.40 | 551.00 | 559.65 | 545.70 | 478621 | 1.85% |
| 28 Sep 2022 | 546.30 | 546.00 | 556.30 | 544.75 | 310598 | -0.86% |
| 27 Sep 2022 | 551.05 | 555.10 | 558.10 | 542.40 | 539641 | -0.74% |
| 26 Sep 2022 | 555.15 | 553.60 | 563.00 | 550.20 | 872189 | -0.15% |
| 23 Sep 2022 | 556.00 | 568.00 | 570.05 | 553.40 | 484966 | -1.40% |
| 22 Sep 2022 | 563.90 | 562.95 | 573.55 | 558.10 | 688462 | -0.06% |
| 21 Sep 2022 | 564.25 | 572.00 | 579.00 | 562.05 | 387515 | -0.99% |
| 20 Sep 2022 | 569.90 | 569.00 | 574.50 | 567.45 | 303220 | 0.54% |
| 19 Sep 2022 | 566.85 | 567.00 | 570.70 | 557.60 | 374297 | 0.14% |
| 16 Sep 2022 | 566.05 | 570.05 | 575.50 | 558.65 | 657984 | -0.70% |
| 15 Sep 2022 | 570.05 | 572.45 | 573.90 | 564.85 | 540353 | 0.26% |
| 14 Sep 2022 | 568.60 | 566.00 | 577.00 | 565.85 | 521695 | -0.20% |
| 13 Sep 2022 | 569.75 | 570.10 | 574.80 | 565.65 | 348518 | 0.04% |
| 12 Sep 2022 | 569.50 | 574.00 | 576.00 | 568.00 | 351778 | -0.41% |
| 09 Sep 2022 | 571.85 | 580.00 | 581.65 | 569.65 | 441984 | -0.59% |
| 08 Sep 2022 | 575.25 | 578.00 | 579.85 | 573.70 | 799868 | 0.72% |
| 07 Sep 2022 | 571.15 | 564.95 | 573.00 | 562.70 | 641953 | 1.04% |
| 06 Sep 2022 | 565.25 | 562.00 | 599.30 | 559.50 | 7401406 | -2.27% |
| 05 Sep 2022 | 578.35 | 591.30 | 594.35 | 576.05 | 383465 | -2.64% |
| 02 Sep 2022 | 594.05 | 599.35 | 615.50 | 590.00 | 455786 | -0.99% |
| 01 Sep 2022 | 600.00 | 596.00 | 605.50 | 595.05 | 211421 | -0.09% |
| 30 Aug 2022 | 600.55 | 605.00 | 610.60 | 595.10 | 360753 | -0.64% |
| 29 Aug 2022 | 604.40 | 600.00 | 612.40 | 594.00 | 453502 | 0.72% |
| 26 Aug 2022 | 600.05 | 603.55 | 608.00 | 598.85 | 277792 | -0.63% |
| 25 Aug 2022 | 603.85 | 617.40 | 620.25 | 599.00 | 817307 | -1.67% |
| 24 Aug 2022 | 614.10 | 593.05 | 617.80 | 591.15 | 1287254 | 3.09% |
| 23 Aug 2022 | 595.70 | 574.00 | 599.00 | 574.00 | 222759 | 2.11% |
| 22 Aug 2022 | 583.40 | 575.00 | 586.40 | 575.00 | 160813 | -0.08% |
| 19 Aug 2022 | 583.85 | 595.10 | 598.90 | 581.70 | 169515 | -2.01% |
| 18 Aug 2022 | 595.85 | 589.70 | 599.90 | 584.10 | 426037 | 0.97% |
| 17 Aug 2022 | 590.10 | 595.00 | 595.55 | 586.65 | 752280 | -0.92% |
| 16 Aug 2022 | 595.60 | 592.65 | 597.05 | 585.30 | 397603 | 0.66% |
| 12 Aug 2022 | 591.70 | 582.55 | 592.80 | 578.00 | 438334 | 1.57% |
| 11 Aug 2022 | 582.55 | 580.00 | 587.65 | 576.90 | 367096 | 0.82% |
| 10 Aug 2022 | 577.80 | 580.00 | 582.90 | 570.60 | 375979 | 0.29% |
| 08 Aug 2022 | 576.15 | 565.80 | 577.75 | 563.00 | 334559 | 2.31% |
| 05 Aug 2022 | 563.15 | 572.00 | 574.70 | 559.85 | 366837 | -1.27% |
| 04 Aug 2022 | 570.40 | 557.00 | 572.05 | 554.60 | 536088 | 2.27% |
| 03 Aug 2022 | 557.75 | 563.00 | 565.00 | 552.30 | 598244 | -1.07% |
| 02 Aug 2022 | 563.80 | 579.90 | 579.90 | 554.40 | 1004150 | -1.93% |
| 01 Aug 2022 | 574.90 | 568.20 | 580.00 | 567.00 | 408013 | 1.22% |
| 29 Jul 2022 | 567.95 | 578.30 | 578.30 | 562.25 | 293850 | -0.90% |
| 28 Jul 2022 | 573.10 | 578.70 | 579.00 | 562.20 | 1128661 | -0.37% |
| 27 Jul 2022 | 575.25 | 570.80 | 578.00 | 563.00 | 186198 | 0.80% |
| 26 Jul 2022 | 570.70 | 571.90 | 578.75 | 561.25 | 583230 | 0.25% |
| 25 Jul 2022 | 569.25 | 574.50 | 579.85 | 566.10 | 516569 | -0.59% |
| 22 Jul 2022 | 572.65 | 601.00 | 606.00 | 568.00 | 1091122 | -4.38% |
| 21 Jul 2022 | 598.90 | 598.30 | 605.00 | 589.60 | 613956 | -0.95% |
| 20 Jul 2022 | 604.65 | 619.80 | 620.00 | 593.60 | 1197365 | -1.52% |
| 19 Jul 2022 | 614.00 | 616.55 | 626.25 | 609.00 | 475459 | -1.63% |
| 18 Jul 2022 | 624.15 | 614.15 | 627.15 | 614.15 | 612714 | 1.79% |
| 15 Jul 2022 | 613.20 | 604.90 | 617.00 | 591.10 | 3076081 | 4.37% |
| 14 Jul 2022 | 587.50 | 595.00 | 602.00 | 578.65 | 616327 | -0.83% |
| 13 Jul 2022 | 592.40 | 572.00 | 596.00 | 570.00 | 545763 | 3.78% |
| 12 Jul 2022 | 570.85 | 572.85 | 574.90 | 566.05 | 109162 | -0.39% |
| 11 Jul 2022 | 573.10 | 568.50 | 577.00 | 565.55 | 106642 | 0.03% |
| 08 Jul 2022 | 572.95 | 576.00 | 582.75 | 565.00 | 238939 | -0.06% |
| 07 Jul 2022 | 573.30 | 547.30 | 575.00 | 547.30 | 323046 | 4.91% |
| 06 Jul 2022 | 546.45 | 549.95 | 555.00 | 544.35 | 448580 | -0.82% |
| 05 Jul 2022 | 550.95 | 559.00 | 561.15 | 546.30 | 392881 | -1.07% |
| 04 Jul 2022 | 556.90 | 561.75 | 561.75 | 552.00 | 89330 | -0.86% |
| 01 Jul 2022 | 561.75 | 550.00 | 564.10 | 544.80 | 135870 | 1.26% |
| 30 Jun 2022 | 554.75 | 561.80 | 568.55 | 546.15 | 327836 | -1.25% |
| 29 Jun 2022 | 561.80 | 567.40 | 571.00 | 560.10 | 197574 | -1.07% |
| 28 Jun 2022 | 567.90 | 568.00 | 575.00 | 555.35 | 122166 | -0.06% |
| 27 Jun 2022 | 568.25 | 578.95 | 578.95 | 564.00 | 246876 | 0.01% |
| 24 Jun 2022 | 568.20 | 555.65 | 570.00 | 555.65 | 220343 | 2.30% |
| 23 Jun 2022 | 555.40 | 559.00 | 566.70 | 553.80 | 246505 | -0.13% |
| 22 Jun 2022 | 556.10 | 549.75 | 558.05 | 540.10 | 443513 | 0.04% |
| 21 Jun 2022 | 555.85 | 541.00 | 558.30 | 541.00 | 311817 | 3.07% |
| 20 Jun 2022 | 539.30 | 534.60 | 541.75 | 530.10 | 249412 | 0.20% |
| 17 Jun 2022 | 538.20 | 536.00 | 542.35 | 530.20 | 323544 | 0.40% |
| 16 Jun 2022 | 536.05 | 564.00 | 568.70 | 533.70 | 546841 | -3.86% |
| 15 Jun 2022 | 557.55 | 549.90 | 562.00 | 543.25 | 727829 | 2.10% |
| 14 Jun 2022 | 546.10 | 535.00 | 549.45 | 527.25 | 596747 | 1.66% |
| 13 Jun 2022 | 537.20 | 525.00 | 539.70 | 523.30 | 346768 | 0.41% |
| 10 Jun 2022 | 535.00 | 534.80 | 537.20 | 525.20 | 325547 | -0.13% |
| 09 Jun 2022 | 535.70 | 522.50 | 539.00 | 522.00 | 467556 | 1.32% |
| 08 Jun 2022 | 528.70 | 531.00 | 535.05 | 521.35 | 171562 | -0.48% |
| 07 Jun 2022 | 531.25 | 531.00 | 542.95 | 525.50 | 184675 | -0.37% |
| 06 Jun 2022 | 533.20 | 538.80 | 540.00 | 531.10 | 159255 | -0.85% |
| 03 Jun 2022 | 537.75 | 552.00 | 555.00 | 533.00 | 129063 | -2.33% |
| 02 Jun 2022 | 550.60 | 541.20 | 552.85 | 535.95 | 250576 | 0.68% |
| 01 Jun 2022 | 546.90 | 570.00 | 572.40 | 544.55 | 170864 | -4.47% |
| 31 May 2022 | 572.50 | 556.00 | 577.00 | 552.50 | 468735 | 2.29% |
| 30 May 2022 | 559.70 | 537.90 | 565.50 | 535.05 | 298469 | 5.22% |
| 27 May 2022 | 531.95 | 531.20 | 539.10 | 526.75 | 158984 | 0.66% |
| 26 May 2022 | 528.45 | 530.70 | 539.50 | 510.05 | 350145 | 0.09% |
| 25 May 2022 | 527.95 | 549.95 | 550.65 | 526.95 | 170235 | -3.56% |
| 24 May 2022 | 547.45 | 562.90 | 565.10 | 545.05 | 260230 | -2.23% |
| 23 May 2022 | 559.95 | 559.50 | 569.45 | 557.65 | 239153 | 0.08% |
| 20 May 2022 | 559.50 | 545.30 | 562.25 | 545.30 | 125553 | 3.21% |
| 19 May 2022 | 542.10 | 542.00 | 553.95 | 540.05 | 104706 | -2.60% |
| 18 May 2022 | 556.55 | 559.85 | 567.30 | 554.40 | 131617 | -0.59% |
| 17 May 2022 | 559.85 | 536.20 | 563.55 | 530.40 | 323789 | 4.93% |
| 16 May 2022 | 533.55 | 526.00 | 544.90 | 525.05 | 185234 | 1.31% |
| 13 May 2022 | 526.65 | 554.45 | 554.45 | 523.30 | 251330 | -2.27% |
| 12 May 2022 | 538.90 | 530.00 | 549.50 | 530.00 | 291637 | -0.92% |
| 11 May 2022 | 543.90 | 567.00 | 567.00 | 542.00 | 394774 | -4.16% |
| 10 May 2022 | 567.50 | 561.00 | 571.10 | 555.00 | 319585 | 0.41% |
| 09 May 2022 | 565.20 | 583.65 | 586.00 | 563.00 | 178099 | -3.54% |
| 06 May 2022 | 585.95 | 588.20 | 599.30 | 583.00 | 210847 | -2.86% |
| 05 May 2022 | 603.20 | 612.25 | 615.40 | 600.05 | 647616 | -0.96% |
| 04 May 2022 | 609.05 | 618.00 | 622.25 | 600.50 | 496388 | -1.79% |
| 02 May 2022 | 620.15 | 620.50 | 633.00 | 616.60 | 197055 | -1.08% |
| 29 Apr 2022 | 626.95 | 626.45 | 637.90 | 619.55 | 459401 | 0.38% |
| 28 Apr 2022 | 624.55 | 615.00 | 632.80 | 596.45 | 1144918 | 1.15% |
| 27 Apr 2022 | 617.45 | 615.05 | 645.90 | 606.20 | 1593758 | -1.60% |
| 26 Apr 2022 | 627.50 | 639.80 | 649.85 | 624.00 | 478340 | -0.92% |
| 25 Apr 2022 | 633.35 | 620.00 | 635.55 | 618.85 | 400594 | 1.19% |
| 22 Apr 2022 | 625.90 | 625.65 | 634.90 | 623.50 | 147875 | -0.66% |
| 21 Apr 2022 | 630.05 | 627.45 | 638.40 | 626.15 | 329210 | 0.41% |
| 20 Apr 2022 | 627.45 | 610.00 | 630.75 | 609.95 | 188119 | 2.11% |
| 19 Apr 2022 | 614.50 | 641.80 | 648.40 | 608.85 | 380802 | -3.89% |
| 18 Apr 2022 | 639.40 | 634.90 | 640.40 | 625.00 | 383590 | 0.27% |
| 13 Apr 2022 | 637.65 | 646.80 | 650.00 | 631.55 | 409220 | -1.34% |
| 12 Apr 2022 | 646.30 | 662.95 | 662.95 | 640.20 | 485136 | -2.61% |
| 11 Apr 2022 | 663.60 | 654.80 | 683.00 | 651.60 | 3320228 | 2.35% |
| 08 Apr 2022 | 648.35 | 609.00 | 654.40 | 607.55 | 1995778 | 6.26% |
| 07 Apr 2022 | 610.15 | 602.00 | 618.35 | 602.00 | 231187 | 0.13% |
| 06 Apr 2022 | 609.35 | 609.80 | 618.80 | 602.55 | 322270 | -0.78% |
| 05 Apr 2022 | 614.15 | 615.00 | 621.35 | 612.00 | 279483 | -0.06% |
| 04 Apr 2022 | 614.50 | 594.00 | 619.00 | 593.40 | 425987 | 2.88% |
| 01 Apr 2022 | 597.30 | 592.60 | 602.45 | 592.60 | 168661 | -0.05% |
| 31 Mar 2022 | 597.60 | 592.50 | 605.00 | 592.50 | 254223 | -0.23% |
| 30 Mar 2022 | 599.00 | 591.70 | 606.00 | 586.05 | 474608 | 2.58% |
| 29 Mar 2022 | 583.95 | 591.00 | 593.95 | 582.00 | 175297 | -1.22% |
| 28 Mar 2022 | 591.15 | 583.45 | 592.45 | 573.80 | 437852 | 2.09% |
| 25 Mar 2022 | 579.05 | 591.00 | 594.35 | 576.35 | 326722 | -1.68% |
| 24 Mar 2022 | 588.95 | 606.75 | 606.75 | 585.95 | 367061 | -2.58% |
| 23 Mar 2022 | 604.55 | 591.50 | 617.55 | 589.00 | 977427 | 2.73% |
| 22 Mar 2022 | 588.50 | 583.95 | 592.70 | 583.95 | 254251 | 0.78% |
| 21 Mar 2022 | 583.95 | 592.30 | 603.85 | 581.25 | 341530 | -1.41% |
| 17 Mar 2022 | 592.30 | 576.80 | 594.85 | 572.70 | 322263 | 3.52% |
| 16 Mar 2022 | 572.15 | 574.90 | 581.75 | 569.30 | 181163 | 0.06% |
| 15 Mar 2022 | 571.80 | 577.60 | 584.50 | 563.60 | 342114 | -0.60% |
| 14 Mar 2022 | 575.25 | 581.95 | 582.10 | 570.60 | 304453 | -0.61% |
| 11 Mar 2022 | 578.80 | 560.00 | 581.00 | 557.45 | 433478 | 2.52% |
| 10 Mar 2022 | 564.60 | 558.95 | 569.00 | 554.10 | 281820 | 2.01% |
| 09 Mar 2022 | 553.50 | 542.20 | 558.00 | 536.55 | 450641 | 2.61% |
| 08 Mar 2022 | 539.40 | 537.45 | 549.15 | 530.15 | 343780 | 0.36% |
| 07 Mar 2022 | 537.45 | 530.00 | 541.50 | 518.85 | 325148 | 0.14% |
| 04 Mar 2022 | 536.70 | 535.45 | 545.00 | 527.00 | 613167 | -0.17% |
| 03 Mar 2022 | 537.60 | 545.90 | 553.00 | 535.25 | 194594 | -0.34% |
| 02 Mar 2022 | 539.45 | 541.75 | 546.75 | 533.65 | 326294 | -0.42% |
| 28 Feb 2022 | 541.75 | 538.00 | 552.80 | 531.05 | 335188 | -0.12% |
| 25 Feb 2022 | 542.40 | 537.40 | 554.90 | 532.80 | 451161 | 2.34% |
| 24 Feb 2022 | 530.00 | 533.45 | 544.00 | 521.40 | 509144 | -3.42% |
| 23 Feb 2022 | 548.75 | 543.30 | 553.45 | 543.25 | 144507 | 1.01% |
| 22 Feb 2022 | 543.25 | 540.00 | 552.95 | 515.00 | 438762 | -0.88% |
| 21 Feb 2022 | 548.05 | 563.45 | 565.45 | 545.00 | 772094 | -2.74% |
| 18 Feb 2022 | 563.50 | 572.50 | 577.90 | 561.15 | 577157 | -2.42% |
| 17 Feb 2022 | 577.50 | 576.45 | 580.05 | 570.00 | 340954 | 1.09% |
| 16 Feb 2022 | 571.30 | 589.95 | 596.75 | 570.00 | 619118 | -2.81% |
| 15 Feb 2022 | 587.80 | 571.45 | 589.45 | 568.80 | 209859 | 3.57% |
| 14 Feb 2022 | 567.55 | 583.30 | 583.90 | 564.00 | 222312 | -3.45% |
| 11 Feb 2022 | 587.80 | 594.90 | 594.90 | 583.30 | 277790 | -1.70% |
| 10 Feb 2022 | 597.95 | 589.80 | 603.90 | 587.85 | 467381 | 1.90% |
| 09 Feb 2022 | 586.80 | 578.00 | 588.15 | 573.05 | 341062 | 2.50% |
| 08 Feb 2022 | 572.50 | 578.95 | 580.00 | 565.00 | 304149 | -0.34% |
| 07 Feb 2022 | 574.45 | 576.00 | 581.40 | 563.75 | 518364 | 1.22% |
| 04 Feb 2022 | 567.55 | 576.50 | 584.55 | 565.95 | 243581 | -1.82% |
| 03 Feb 2022 | 578.05 | 586.40 | 586.95 | 575.20 | 183638 | -1.25% |
| 02 Feb 2022 | 585.35 | 582.45 | 594.80 | 580.00 | 464371 | 1.33% |
| 01 Feb 2022 | 577.65 | 579.00 | 580.00 | 569.15 | 241446 | 1.32% |
| 31 Jan 2022 | 570.10 | 576.90 | 581.60 | 567.05 | 215547 | 0.43% |
| 28 Jan 2022 | 567.65 | 561.40 | 572.85 | 556.30 | 512177 | 2.32% |
| 27 Jan 2022 | 554.80 | 575.80 | 575.80 | 550.15 | 583625 | -3.13% |
| 25 Jan 2022 | 572.75 | 572.60 | 586.40 | 555.25 | 373625 | -1.43% |
| 24 Jan 2022 | 581.05 | 594.00 | 594.00 | 566.05 | 530938 | -2.74% |
| 21 Jan 2022 | 597.40 | 608.00 | 610.60 | 591.00 | 493991 | -1.74% |
| 20 Jan 2022 | 608.00 | 600.05 | 629.45 | 595.30 | 2344637 | 2.38% |
| 19 Jan 2022 | 593.85 | 606.30 | 607.00 | 588.45 | 493374 | -2.80% |
| 18 Jan 2022 | 610.95 | 626.80 | 632.35 | 607.00 | 361021 | -2.21% |
| 17 Jan 2022 | 624.75 | 634.50 | 634.50 | 623.40 | 469246 | -1.27% |
| 14 Jan 2022 | 632.80 | 633.35 | 639.00 | 628.15 | 169184 | -0.09% |
| 13 Jan 2022 | 633.40 | 629.45 | 643.90 | 626.60 | 467919 | 1.15% |
| 12 Jan 2022 | 626.20 | 633.20 | 633.20 | 623.25 | 235782 | -0.60% |
| 11 Jan 2022 | 630.00 | 625.50 | 644.00 | 624.15 | 571235 | 0.27% |
| 10 Jan 2022 | 628.30 | 630.55 | 634.50 | 622.80 | 480617 | -0.50% |
| 07 Jan 2022 | 631.45 | 625.00 | 635.00 | 621.00 | 367674 | 0.78% |
| 06 Jan 2022 | 626.55 | 624.80 | 636.15 | 622.40 | 357836 | -0.36% |
| 05 Jan 2022 | 628.80 | 618.80 | 648.75 | 618.80 | 2094617 | 1.78% |
| 04 Jan 2022 | 617.80 | 612.20 | 624.00 | 606.00 | 311943 | 0.95% |
| 03 Jan 2022 | 612.00 | 621.55 | 623.90 | 608.00 | 339211 | -1.27% |
| 31 Dec 2021 | 619.90 | 617.65 | 621.95 | 611.60 | 349547 | 0.97% |
| 30 Dec 2021 | 613.95 | 606.80 | 617.50 | 602.05 | 502230 | 1.30% |
| 29 Dec 2021 | 606.10 | 604.85 | 609.55 | 594.15 | 557557 | 1.50% |
| 28 Dec 2021 | 597.15 | 585.65 | 605.00 | 585.65 | 303186 | 1.97% |
| 27 Dec 2021 | 585.60 | 589.90 | 593.00 | 578.40 | 654747 | -0.92% |
| 24 Dec 2021 | 591.05 | 613.60 | 613.60 | 589.50 | 448429 | -3.68% |
| 23 Dec 2021 | 613.60 | 600.00 | 616.00 | 595.60 | 629974 | 3.07% |
| 22 Dec 2021 | 595.30 | 580.15 | 598.80 | 580.15 | 264195 | 2.14% |
| 21 Dec 2021 | 582.80 | 587.45 | 600.65 | 580.20 | 596414 | 0.53% |
| 20 Dec 2021 | 579.75 | 585.40 | 588.00 | 565.00 | 590426 | -1.01% |
| 17 Dec 2021 | 585.65 | 609.00 | 609.00 | 581.55 | 674075 | -3.83% |
| 16 Dec 2021 | 609.00 | 609.45 | 626.50 | 602.20 | 1436132 | 0.26% |
| 15 Dec 2021 | 607.45 | 611.80 | 611.80 | 589.05 | 617835 | -0.32% |
| 14 Dec 2021 | 609.40 | 626.00 | 632.00 | 602.10 | 1462855 | -2.18% |
| 13 Dec 2021 | 623.00 | 609.00 | 627.00 | 598.60 | 1226766 | 3.45% |
| 10 Dec 2021 | 602.25 | 595.00 | 608.90 | 592.30 | 574901 | 0.85% |
| 09 Dec 2021 | 597.20 | 597.65 | 602.60 | 592.30 | 252187 | 0.45% |
| 08 Dec 2021 | 594.55 | 579.80 | 598.00 | 577.30 | 499104 | 3.37% |
| 07 Dec 2021 | 575.15 | 575.80 | 589.00 | 561.00 | 424451 | 0.93% |
| 06 Dec 2021 | 569.85 | 594.65 | 598.95 | 565.25 | 755615 | -4.17% |
| 03 Dec 2021 | 594.65 | 592.10 | 600.80 | 583.00 | 657780 | 0.93% |
| 02 Dec 2021 | 589.15 | 589.00 | 593.15 | 583.55 | 323200 | 0.12% |
| 01 Dec 2021 | 588.45 | 600.00 | 606.70 | 581.90 | 447909 | -1.29% |
| 30 Nov 2021 | 596.15 | 587.30 | 601.00 | 582.00 | 436542 | 1.51% |
| 29 Nov 2021 | 587.30 | 580.00 | 597.00 | 580.00 | 312192 | -0.42% |
| 26 Nov 2021 | 589.75 | 580.05 | 602.80 | 579.80 | 619440 | 0.20% |
| 25 Nov 2021 | 588.60 | 580.00 | 596.45 | 578.50 | 418087 | 1.93% |
| 24 Nov 2021 | 577.45 | 587.30 | 596.60 | 575.45 | 504171 | -1.31% |
| 23 Nov 2021 | 585.10 | 602.40 | 611.75 | 581.00 | 1288618 | -3.53% |
| 22 Nov 2021 | 606.50 | 605.75 | 621.90 | 595.50 | 1637122 | 0.24% |
| 18 Nov 2021 | 605.05 | 612.75 | 614.30 | 600.45 | 792752 | -0.66% |
| 17 Nov 2021 | 609.05 | 603.50 | 612.00 | 600.15 | 548098 | 1.05% |
| 16 Nov 2021 | 602.75 | 596.90 | 614.75 | 588.95 | 1839064 | 1.61% |
| 15 Nov 2021 | 593.20 | 570.00 | 603.00 | 547.05 | 3570194 | 6.95% |
| 12 Nov 2021 | 554.65 | 548.00 | 560.75 | 545.00 | 534248 | 1.66% |
| 11 Nov 2021 | 545.60 | 544.95 | 551.40 | 541.55 | 307936 | 0.38% |
| 10 Nov 2021 | 543.55 | 553.60 | 559.90 | 542.20 | 386078 | -1.73% |
| 09 Nov 2021 | 553.10 | 546.80 | 556.00 | 540.10 | 268517 | 1.03% |
| 08 Nov 2021 | 547.45 | 556.00 | 557.85 | 538.20 | 462685 | -1.00% |
| 04 Nov 2021 | 553.00 | 551.00 | 555.95 | 545.00 | 84679 | 1.44% |
| 03 Nov 2021 | 545.15 | 540.00 | 548.00 | 537.25 | 370354 | 1.04% |
| 02 Nov 2021 | 539.55 | 549.50 | 549.50 | 538.05 | 261890 | -1.05% |
| 01 Nov 2021 | 545.25 | 540.80 | 550.00 | 535.05 | 512859 | 0.82% |
| 29 Oct 2021 | 540.80 | 542.60 | 547.35 | 530.55 | 388562 | -0.51% |
| 28 Oct 2021 | 543.55 | 555.00 | 557.70 | 538.00 | 1146336 | -1.05% |
| 27 Oct 2021 | 549.30 | 552.95 | 563.95 | 546.45 | 910837 | -0.05% |
| 26 Oct 2021 | 549.60 | 566.20 | 570.00 | 547.50 | 899406 | -2.00% |
| 25 Oct 2021 | 560.80 | 580.00 | 582.75 | 554.00 | 541423 | -3.08% |
| 22 Oct 2021 | 578.65 | 591.00 | 606.70 | 575.00 | 913715 | -2.85% |
| 21 Oct 2021 | 595.65 | 593.90 | 604.00 | 580.00 | 1448636 | -1.70% |
| 20 Oct 2021 | 605.95 | 609.95 | 612.40 | 600.00 | 559347 | -0.70% |
| 19 Oct 2021 | 610.20 | 613.15 | 623.35 | 603.40 | 1150219 | -0.48% |
| 18 Oct 2021 | 613.15 | 614.80 | 619.35 | 610.05 | 293682 | 0.07% |
| 14 Oct 2021 | 612.75 | 616.45 | 619.90 | 609.10 | 309835 | -0.60% |
| 13 Oct 2021 | 616.45 | 615.50 | 622.90 | 612.80 | 299091 | 0.24% |
| 12 Oct 2021 | 614.95 | 623.70 | 623.70 | 609.05 | 470025 | -1.17% |
| 11 Oct 2021 | 622.20 | 624.00 | 632.40 | 619.10 | 329562 | -0.40% |
| 08 Oct 2021 | 624.70 | 622.00 | 634.10 | 622.00 | 272506 | 0.48% |
| 07 Oct 2021 | 621.70 | 623.45 | 629.60 | 618.00 | 309636 | 0.18% |
| 06 Oct 2021 | 620.60 | 631.40 | 639.25 | 612.05 | 491114 | -1.72% |
| 05 Oct 2021 | 631.45 | 629.90 | 637.65 | 623.55 | 821549 | 0.73% |
| 04 Oct 2021 | 626.85 | 615.50 | 628.75 | 615.40 | 626172 | 1.86% |
| 01 Oct 2021 | 615.40 | 600.00 | 618.80 | 599.05 | 800894 | 2.58% |
| 30 Sep 2021 | 599.90 | 617.50 | 617.50 | 594.10 | 1522941 | -1.99% |
| 29 Sep 2021 | 612.05 | 616.40 | 627.95 | 607.15 | 880533 | -0.69% |
| 28 Sep 2021 | 616.30 | 637.80 | 645.00 | 614.00 | 745661 | -2.93% |
| 27 Sep 2021 | 634.90 | 641.00 | 658.80 | 631.15 | 774825 | -1.50% |
| 24 Sep 2021 | 644.55 | 663.00 | 663.95 | 642.80 | 336061 | -2.14% |
| 23 Sep 2021 | 658.65 | 666.00 | 669.80 | 654.15 | 427248 | -0.57% |
| 22 Sep 2021 | 662.40 | 656.00 | 667.25 | 651.10 | 827463 | 0.87% |
| 21 Sep 2021 | 656.70 | 645.00 | 669.00 | 634.85 | 1057842 | 2.04% |
| 20 Sep 2021 | 643.55 | 641.00 | 649.20 | 632.00 | 686968 | -0.52% |
| 17 Sep 2021 | 646.90 | 662.00 | 670.00 | 642.05 | 615911 | -1.85% |
| 16 Sep 2021 | 659.10 | 667.60 | 675.00 | 652.15 | 568219 | -1.21% |
| 15 Sep 2021 | 667.20 | 669.80 | 686.30 | 664.10 | 1652189 | 0.01% |
| 14 Sep 2021 | 667.10 | 671.80 | 674.95 | 662.00 | 1605712 | -0.25% |
| 13 Sep 2021 | 668.80 | 630.55 | 676.60 | 626.05 | 4020821 | 6.07% |
| 09 Sep 2021 | 630.55 | 613.90 | 632.85 | 611.00 | 773343 | 2.71% |
| 08 Sep 2021 | 613.90 | 620.85 | 622.95 | 612.25 | 315846 | -1.12% |
| 07 Sep 2021 | 620.85 | 628.50 | 631.85 | 618.85 | 309797 | -1.26% |
| 06 Sep 2021 | 628.80 | 630.00 | 641.00 | 625.10 | 484068 | -0.13% |
| 03 Sep 2021 | 629.60 | 636.65 | 639.00 | 623.20 | 424310 | -0.26% |
| 02 Sep 2021 | 631.25 | 631.40 | 637.65 | 628.25 | 253699 | 0.24% |
| 01 Sep 2021 | 629.75 | 643.10 | 644.80 | 626.00 | 429124 | -1.81% |
| 31 Aug 2021 | 641.35 | 630.05 | 659.00 | 628.55 | 1865150 | 1.79% |
| 30 Aug 2021 | 630.10 | 623.25 | 648.75 | 620.75 | 1089014 | 2.00% |
| 27 Aug 2021 | 617.75 | 617.90 | 626.50 | 613.65 | 508515 | 0.41% |
| 26 Aug 2021 | 615.25 | 596.35 | 623.90 | 595.55 | 743266 | 3.91% |
| 25 Aug 2021 | 592.10 | 599.60 | 603.30 | 590.85 | 167485 | -0.43% |
| 24 Aug 2021 | 594.65 | 603.00 | 608.00 | 590.75 | 384013 | -2.44% |
| 23 Aug 2021 | 609.50 | 630.00 | 630.95 | 605.10 | 239298 | -2.57% |
| 20 Aug 2021 | 625.55 | 620.00 | 636.20 | 612.00 | 332369 | -0.63% |
| 18 Aug 2021 | 629.50 | 627.95 | 632.60 | 619.05 | 269941 | 0.59% |
| 17 Aug 2021 | 625.80 | 631.80 | 633.00 | 615.95 | 346041 | -0.39% |
| 16 Aug 2021 | 628.25 | 624.80 | 639.00 | 611.00 | 281954 | 1.05% |
| 13 Aug 2021 | 621.70 | 624.00 | 626.55 | 616.55 | 135427 | -0.10% |
| 12 Aug 2021 | 622.35 | 629.60 | 630.95 | 620.10 | 169789 | -0.42% |
| 11 Aug 2021 | 624.95 | 619.70 | 630.00 | 593.05 | 409686 | 1.38% |
| 10 Aug 2021 | 616.45 | 626.00 | 639.00 | 611.00 | 481707 | -0.88% |
| 09 Aug 2021 | 621.90 | 622.45 | 628.50 | 613.55 | 146344 | 0.41% |
| 06 Aug 2021 | 619.35 | 618.00 | 626.00 | 615.30 | 131337 | 0.46% |
| 05 Aug 2021 | 616.50 | 621.80 | 622.50 | 612.05 | 180951 | -0.82% |
| 04 Aug 2021 | 621.60 | 631.75 | 636.00 | 616.00 | 315860 | -1.27% |
| 03 Aug 2021 | 629.60 | 639.30 | 639.90 | 627.00 | 239607 | -0.66% |
| 02 Aug 2021 | 633.80 | 641.70 | 642.95 | 630.75 | 166532 | -0.78% |
| 30 Jul 2021 | 638.80 | 628.00 | 645.55 | 622.60 | 387869 | 2.09% |
| 29 Jul 2021 | 625.70 | 634.10 | 642.50 | 621.00 | 398823 | -0.44% |
| 28 Jul 2021 | 628.45 | 614.80 | 637.95 | 614.50 | 657709 | 2.44% |
| 27 Jul 2021 | 613.50 | 629.80 | 634.95 | 610.05 | 321141 | -2.44% |
| 26 Jul 2021 | 628.85 | 625.00 | 637.90 | 618.15 | 443980 | 0.11% |
| 23 Jul 2021 | 628.15 | 624.90 | 638.00 | 614.45 | 810873 | 0.07% |
| 22 Jul 2021 | 627.70 | 659.80 | 665.00 | 619.60 | 1189686 | -3.65% |
| 20 Jul 2021 | 651.45 | 679.85 | 687.55 | 646.80 | 1496169 | -2.77% |
| 19 Jul 2021 | 670.00 | 657.00 | 678.35 | 651.20 | 878620 | 0.28% |
| 16 Jul 2021 | 668.15 | 700.00 | 700.00 | 646.30 | 6100455 | 8.76% |
| 15 Jul 2021 | 614.35 | 583.80 | 626.90 | 579.75 | 2096209 | 5.73% |
| 14 Jul 2021 | 581.05 | 584.80 | 585.55 | 578.00 | 253989 | -0.48% |
| 13 Jul 2021 | 583.85 | 584.80 | 585.15 | 575.15 | 490788 | 0.57% |
| 12 Jul 2021 | 580.55 | 585.60 | 590.70 | 579.05 | 728013 | -0.27% |
| 09 Jul 2021 | 582.10 | 588.00 | 593.90 | 579.05 | 361483 | -0.61% |
| 08 Jul 2021 | 585.65 | 581.05 | 591.15 | 579.35 | 588051 | 0.46% |
| 07 Jul 2021 | 582.95 | 583.10 | 588.05 | 578.50 | 190814 | -0.30% |
| 06 Jul 2021 | 584.70 | 588.05 | 589.55 | 579.20 | 203947 | -0.47% |
| 05 Jul 2021 | 587.45 | 592.80 | 593.90 | 585.40 | 184136 | -0.20% |
| 02 Jul 2021 | 588.60 | 585.80 | 595.10 | 585.10 | 399447 | 0.74% |
| 01 Jul 2021 | 584.30 | 584.80 | 586.20 | 579.00 | 340964 | 0.17% |
| 30 Jun 2021 | 583.30 | 586.90 | 586.90 | 578.45 | 323086 | -0.13% |
| 29 Jun 2021 | 584.05 | 584.00 | 586.00 | 580.00 | 250799 | -0.02% |
| 28 Jun 2021 | 584.15 | 586.00 | 586.95 | 582.10 | 329418 | 0.46% |
| 25 Jun 2021 | 581.45 | 583.55 | 586.30 | 578.25 | 234652 | -0.19% |
| 24 Jun 2021 | 582.55 | 578.30 | 585.55 | 575.85 | 243853 | 0.93% |
| 23 Jun 2021 | 577.20 | 586.00 | 590.70 | 575.90 | 315052 | -1.52% |
| 22 Jun 2021 | 586.10 | 589.00 | 592.00 | 578.80 | 252981 | 0.42% |
| 21 Jun 2021 | 583.65 | 572.00 | 588.00 | 569.00 | 1050518 | 1.83% |
| 18 Jun 2021 | 573.15 | 579.80 | 582.25 | 567.50 | 256374 | -0.77% |
| 17 Jun 2021 | 577.60 | 583.00 | 588.15 | 575.10 | 158514 | -1.10% |
| 16 Jun 2021 | 584.00 | 586.10 | 590.00 | 582.10 | 183011 | -0.36% |
| 15 Jun 2021 | 586.10 | 592.00 | 592.95 | 584.15 | 185490 | -0.20% |
| 14 Jun 2021 | 587.30 | 594.25 | 595.00 | 582.45 | 167167 | -0.58% |
| 11 Jun 2021 | 590.70 | 594.80 | 596.95 | 588.30 | 249921 | -0.03% |
| 10 Jun 2021 | 590.85 | 591.95 | 595.75 | 587.00 | 207328 | 0.91% |
| 09 Jun 2021 | 585.50 | 597.60 | 599.85 | 580.85 | 700855 | -1.28% |
| 08 Jun 2021 | 593.10 | 581.50 | 597.00 | 581.50 | 311166 | 1.25% |
| 07 Jun 2021 | 585.80 | 594.60 | 594.60 | 584.35 | 177920 | -0.54% |
| 04 Jun 2021 | 589.00 | 594.80 | 594.80 | 586.25 | 194805 | -0.04% |
| 03 Jun 2021 | 589.25 | 587.00 | 596.35 | 586.05 | 207736 | 0.32% |
| 02 Jun 2021 | 587.35 | 584.20 | 591.00 | 583.40 | 145198 | 0.55% |
| 01 Jun 2021 | 584.15 | 584.00 | 592.45 | 580.45 | 188543 | -0.02% |
| 31 May 2021 | 584.25 | 594.15 | 600.75 | 581.00 | 313398 | -0.69% |
| 28 May 2021 | 588.30 | 600.00 | 606.70 | 584.00 | 661624 | -2.57% |
| 27 May 2021 | 603.80 | 590.00 | 614.40 | 588.45 | 1757799 | 3.98% |
| 26 May 2021 | 580.70 | 578.60 | 587.40 | 575.40 | 220342 | 0.36% |
| 25 May 2021 | 578.60 | 577.70 | 582.00 | 570.20 | 322992 | 0.94% |
| 24 May 2021 | 573.20 | 570.70 | 583.80 | 568.10 | 248431 | 0.44% |
| 21 May 2021 | 570.70 | 576.00 | 582.00 | 569.05 | 232695 | -0.83% |
| 20 May 2021 | 575.50 | 585.30 | 587.80 | 574.10 | 223670 | -1.67% |
| 19 May 2021 | 585.30 | 585.80 | 593.90 | 582.50 | 211079 | 0.26% |
| 18 May 2021 | 583.80 | 577.00 | 588.00 | 574.00 | 567453 | 2.04% |
| 17 May 2021 | 572.15 | 569.40 | 578.00 | 564.95 | 170148 | 1.01% |
| 14 May 2021 | 566.45 | 586.00 | 586.00 | 565.00 | 374492 | -2.79% |
| 12 May 2021 | 582.70 | 594.40 | 598.05 | 580.00 | 330110 | -1.69% |
| 11 May 2021 | 592.70 | 581.00 | 600.40 | 576.20 | 425107 | 0.95% |
| 10 May 2021 | 587.10 | 578.00 | 591.60 | 573.00 | 430389 | 2.46% |
| 07 May 2021 | 573.00 | 591.50 | 591.75 | 570.05 | 409525 | -2.56% |
| 06 May 2021 | 588.05 | 570.80 | 593.70 | 555.00 | 1006259 | 3.71% |
| 05 May 2021 | 567.00 | 573.00 | 576.90 | 565.00 | 194672 | -0.59% |
| 04 May 2021 | 570.35 | 575.00 | 577.90 | 567.50 | 264193 | 0.42% |
| 03 May 2021 | 567.95 | 554.00 | 573.00 | 554.00 | 662788 | 2.56% |
| 30 Apr 2021 | 553.75 | 573.50 | 574.40 | 551.10 | 1512977 | -3.80% |
| 29 Apr 2021 | 575.60 | 612.15 | 612.85 | 570.05 | 1147127 | -5.42% |
| 28 Apr 2021 | 608.60 | 599.00 | 617.40 | 591.25 | 646637 | 0.84% |
| 27 Apr 2021 | 603.55 | 604.00 | 615.00 | 595.00 | 431036 | 0.77% |
| 26 Apr 2021 | 598.95 | 601.00 | 608.70 | 589.20 | 268460 | -0.14% |
| 23 Apr 2021 | 599.80 | 609.20 | 609.75 | 597.00 | 285244 | -0.92% |
| 22 Apr 2021 | 605.35 | 605.00 | 619.00 | 602.00 | 522258 | 1.21% |
| 20 Apr 2021 | 598.10 | 607.70 | 610.80 | 592.10 | 541286 | 0.39% |
| 19 Apr 2021 | 595.80 | 593.00 | 614.80 | 582.55 | 1632691 | 1.09% |
| 16 Apr 2021 | 589.40 | 576.00 | 594.00 | 573.05 | 570631 | 2.90% |
| 15 Apr 2021 | 572.80 | 572.70 | 575.00 | 564.40 | 375382 | 1.51% |
| 13 Apr 2021 | 564.30 | 550.00 | 572.80 | 549.50 | 330493 | 2.53% |
| 12 Apr 2021 | 550.35 | 558.00 | 562.15 | 542.20 | 410150 | -1.71% |
| 09 Apr 2021 | 559.90 | 562.00 | 571.90 | 553.60 | 578469 | 0.35% |
| 08 Apr 2021 | 557.95 | 554.05 | 562.00 | 552.15 | 252136 | 1.33% |
| 07 Apr 2021 | 550.65 | 556.10 | 572.00 | 549.45 | 619680 | -1.59% |
| 06 Apr 2021 | 559.55 | 569.40 | 569.40 | 556.65 | 354258 | -0.96% |
| 05 Apr 2021 | 564.95 | 562.80 | 569.40 | 548.05 | 471277 | 1.25% |
| 01 Apr 2021 | 557.95 | 550.00 | 559.80 | 547.30 | 489698 | 2.67% |
| 31 Mar 2021 | 543.45 | 538.00 | 545.00 | 533.00 | 397932 | 1.66% |
| 30 Mar 2021 | 534.55 | 539.80 | 542.95 | 527.05 | 336498 | 0.03% |
| 26 Mar 2021 | 534.40 | 533.80 | 536.90 | 531.50 | 366691 | 0.87% |
| 25 Mar 2021 | 529.80 | 526.60 | 536.90 | 523.45 | 752622 | 1.32% |
| 24 Mar 2021 | 522.90 | 519.80 | 529.00 | 517.50 | 587472 | 1.00% |
| 23 Mar 2021 | 517.70 | 503.80 | 523.00 | 497.05 | 1165340 | 3.40% |
| 22 Mar 2021 | 500.70 | 510.35 | 516.90 | 491.45 | 959051 | -1.35% |
| 19 Mar 2021 | 507.55 | 501.95 | 514.05 | 490.50 | 923612 | 1.07% |
| 18 Mar 2021 | 502.20 | 535.00 | 535.05 | 499.00 | 836675 | -5.16% |
| 17 Mar 2021 | 529.55 | 536.80 | 544.75 | 528.00 | 314262 | -0.62% |
| 16 Mar 2021 | 532.85 | 544.75 | 546.05 | 530.05 | 400972 | -1.51% |
| 15 Mar 2021 | 541.00 | 551.00 | 553.40 | 539.00 | 310057 | -1.75% |
| 12 Mar 2021 | 550.65 | 541.05 | 556.50 | 540.55 | 592786 | 1.77% |
| 10 Mar 2021 | 541.05 | 543.80 | 544.95 | 539.00 | 163095 | 0.28% |
| 09 Mar 2021 | 539.55 | 537.05 | 543.65 | 535.10 | 205685 | 0.54% |
| 08 Mar 2021 | 536.65 | 544.70 | 547.95 | 535.05 | 290176 | -1.41% |
| 05 Mar 2021 | 544.30 | 554.65 | 554.80 | 541.70 | 302675 | -1.37% |
| 04 Mar 2021 | 551.85 | 551.00 | 553.55 | 547.15 | 303840 | 0.19% |
| 03 Mar 2021 | 550.80 | 555.00 | 556.75 | 550.10 | 389115 | -0.31% |
| 02 Mar 2021 | 552.50 | 558.80 | 569.00 | 550.10 | 459626 | -1.01% |
| 01 Mar 2021 | 558.15 | 564.00 | 567.80 | 556.00 | 302038 | -0.18% |
| 26 Feb 2021 | 559.15 | 564.95 | 564.95 | 553.20 | 307381 | -0.51% |
| 25 Feb 2021 | 562.00 | 567.85 | 572.30 | 558.05 | 333520 | -1.04% |
| 24 Feb 2021 | 567.90 | 564.00 | 570.00 | 558.30 | 111133 | 1.17% |
| 23 Feb 2021 | 561.35 | 560.50 | 567.00 | 552.60 | 318206 | 1.05% |
| 22 Feb 2021 | 555.50 | 580.00 | 581.80 | 553.00 | 558581 | -4.22% |
| 19 Feb 2021 | 580.00 | 590.00 | 592.80 | 575.20 | 305143 | -1.56% |
| 18 Feb 2021 | 589.20 | 593.80 | 593.80 | 585.10 | 270504 | -0.25% |
| 17 Feb 2021 | 590.70 | 593.80 | 596.90 | 587.80 | 234829 | -0.20% |
| 16 Feb 2021 | 591.90 | 593.90 | 599.00 | 585.60 | 383214 | 0.32% |
| 15 Feb 2021 | 590.00 | 586.75 | 603.75 | 579.20 | 573941 | 1.35% |
| 12 Feb 2021 | 582.15 | 585.00 | 589.35 | 578.40 | 396039 | -0.39% |
| 11 Feb 2021 | 584.40 | 578.00 | 587.85 | 574.95 | 336470 | 1.78% |
| 10 Feb 2021 | 574.20 | 585.10 | 586.00 | 568.00 | 330757 | -1.76% |
| 09 Feb 2021 | 584.50 | 584.95 | 590.00 | 573.00 | 323091 | 0.65% |
| 08 Feb 2021 | 580.75 | 580.00 | 585.00 | 575.15 | 308549 | 0.58% |
| 05 Feb 2021 | 577.40 | 571.80 | 580.75 | 568.20 | 695916 | 1.36% |
| 04 Feb 2021 | 569.65 | 579.80 | 583.95 | 566.05 | 264181 | -1.34% |
| 03 Feb 2021 | 577.40 | 568.20 | 584.80 | 566.40 | 439912 | 1.94% |
| 02 Feb 2021 | 566.40 | 564.75 | 571.75 | 562.05 | 616440 | 0.85% |
| 01 Feb 2021 | 561.65 | 573.00 | 573.95 | 558.00 | 555172 | -0.84% |
| 29 Jan 2021 | 566.40 | 594.80 | 594.80 | 563.70 | 481702 | -3.62% |
| 28 Jan 2021 | 587.70 | 589.05 | 595.00 | 575.75 | 409416 | -0.14% |
| 27 Jan 2021 | 588.50 | 585.10 | 594.40 | 570.05 | 446623 | 0.44% |
| 25 Jan 2021 | 585.95 | 589.40 | 595.00 | 574.45 | 383239 | 0.26% |
| 22 Jan 2021 | 584.45 | 606.00 | 608.45 | 581.10 | 627189 | -4.15% |
| 21 Jan 2021 | 609.75 | 618.80 | 624.00 | 605.05 | 622405 | -0.34% |
| 20 Jan 2021 | 611.80 | 605.00 | 618.95 | 601.60 | 444884 | 2.08% |
| 19 Jan 2021 | 599.35 | 590.10 | 605.00 | 590.10 | 417874 | 2.33% |
| 18 Jan 2021 | 585.70 | 600.00 | 602.40 | 580.00 | 604177 | -2.88% |
| 15 Jan 2021 | 603.05 | 620.00 | 621.00 | 600.65 | 268217 | -1.82% |
| 14 Jan 2021 | 614.25 | 620.00 | 620.00 | 607.00 | 238763 | -0.60% |
| 13 Jan 2021 | 617.95 | 617.00 | 623.00 | 608.00 | 523360 | 0.34% |
| 12 Jan 2021 | 615.85 | 603.30 | 618.50 | 600.60 | 468488 | 2.60% |
| 11 Jan 2021 | 600.25 | 609.50 | 612.50 | 600.00 | 476047 | -0.46% |
| 08 Jan 2021 | 603.05 | 618.00 | 625.55 | 600.10 | 577778 | -1.96% |
| 07 Jan 2021 | 615.10 | 623.05 | 630.75 | 610.00 | 601567 | -0.30% |
| 06 Jan 2021 | 616.95 | 631.00 | 639.90 | 614.00 | 560456 | -2.21% |
| 05 Jan 2021 | 630.90 | 637.00 | 637.00 | 621.10 | 621144 | -0.97% |
| 04 Jan 2021 | 637.05 | 632.80 | 639.90 | 626.65 | 419880 | 0.74% |
| 01 Jan 2021 | 632.35 | 639.00 | 639.55 | 628.05 | 501130 | -1.13% |
| 31 Dec 2020 | 639.60 | 609.00 | 644.55 | 601.80 | 1632432 | 4.78% |
| 30 Dec 2020 | 610.40 | 604.60 | 616.70 | 601.00 | 347359 | 1.94% |
| 29 Dec 2020 | 598.80 | 610.00 | 616.25 | 598.00 | 441649 | -1.71% |
| 28 Dec 2020 | 609.20 | 611.00 | 622.00 | 604.20 | 318751 | -0.21% |
| 24 Dec 2020 | 610.50 | 621.00 | 622.80 | 606.00 | 449119 | -0.78% |
| 23 Dec 2020 | 615.30 | 602.00 | 623.80 | 598.85 | 527854 | 2.20% |
| 22 Dec 2020 | 602.05 | 575.00 | 607.00 | 555.15 | 905111 | 5.25% |
| 21 Dec 2020 | 572.00 | 610.00 | 618.00 | 563.85 | 965242 | -5.92% |
| 18 Dec 2020 | 608.00 | 618.80 | 624.00 | 606.00 | 364424 | -1.60% |
| 17 Dec 2020 | 617.90 | 618.75 | 624.95 | 612.00 | 564398 | 0.19% |
| 16 Dec 2020 | 616.75 | 616.40 | 634.00 | 608.95 | 1439355 | 0.61% |
| 15 Dec 2020 | 613.00 | 614.00 | 616.00 | 605.85 | 523396 | 0.16% |
| 14 Dec 2020 | 612.05 | 607.20 | 616.80 | 603.00 | 563532 | 2.02% |
| 11 Dec 2020 | 599.95 | 603.95 | 609.10 | 597.05 | 1236167 | 0.52% |
| 10 Dec 2020 | 596.85 | 600.00 | 618.00 | 592.00 | 881328 | -0.49% |
| 09 Dec 2020 | 599.80 | 607.95 | 616.00 | 594.05 | 532012 | -0.84% |
| 08 Dec 2020 | 604.90 | 616.40 | 623.80 | 600.00 | 862917 | -0.80% |
| 07 Dec 2020 | 609.75 | 573.70 | 624.95 | 572.00 | 2145220 | 6.58% |
| 04 Dec 2020 | 572.10 | 572.50 | 575.65 | 567.70 | 261710 | 0.53% |
| 03 Dec 2020 | 569.10 | 577.40 | 577.40 | 565.60 | 324117 | -1.13% |
| 02 Dec 2020 | 575.60 | 571.80 | 581.00 | 568.70 | 568732 | 1.21% |
| 01 Dec 2020 | 568.70 | 580.85 | 582.00 | 560.05 | 527981 | -1.60% |
| 27 Nov 2020 | 577.95 | 571.70 | 587.80 | 563.85 | 1795003 | 1.94% |
| 26 Nov 2020 | 566.95 | 564.25 | 568.05 | 552.65 | 281658 | 0.64% |
| 25 Nov 2020 | 563.35 | 573.60 | 577.85 | 559.90 | 360878 | -1.79% |
| 24 Nov 2020 | 573.60 | 566.00 | 575.95 | 564.05 | 316877 | 1.83% |
| 23 Nov 2020 | 563.30 | 577.90 | 578.15 | 542.10 | 890775 | -1.64% |
| 20 Nov 2020 | 572.70 | 572.00 | 575.00 | 562.25 | 574553 | 0.87% |
| 19 Nov 2020 | 567.75 | 573.40 | 573.40 | 565.00 | 287421 | -1.07% |
| 18 Nov 2020 | 573.90 | 579.30 | 580.00 | 566.60 | 320658 | -0.55% |
| 17 Nov 2020 | 577.10 | 573.80 | 582.50 | 560.45 | 652355 | 1.06% |
| 14 Nov 2020 | 571.05 | 574.85 | 575.00 | 567.15 | 230320 | 1.03% |
| 13 Nov 2020 | 565.25 | 547.75 | 569.00 | 542.75 | 1060490 | 3.57% |
| 12 Nov 2020 | 545.75 | 544.00 | 549.90 | 538.00 | 248004 | 0.81% |
| 11 Nov 2020 | 541.35 | 546.60 | 546.60 | 536.05 | 216428 | -0.63% |
| 10 Nov 2020 | 544.80 | 540.00 | 547.00 | 537.50 | 522055 | 1.56% |
| 09 Nov 2020 | 536.45 | 545.30 | 549.95 | 531.10 | 522753 | -0.37% |
| 06 Nov 2020 | 538.45 | 550.00 | 550.00 | 535.05 | 198034 | -1.78% |
| 05 Nov 2020 | 548.20 | 549.00 | 552.85 | 540.60 | 230550 | 0.33% |
| 04 Nov 2020 | 546.40 | 547.90 | 550.95 | 533.50 | 297786 | -0.23% |
| 03 Nov 2020 | 547.65 | 533.50 | 549.40 | 532.00 | 404824 | 3.54% |
| 02 Nov 2020 | 528.95 | 535.95 | 536.80 | 522.00 | 408689 | -1.12% |
| 30 Oct 2020 | 534.95 | 540.00 | 553.65 | 529.50 | 290590 | -0.59% |
| 29 Oct 2020 | 538.15 | 545.00 | 545.00 | 532.00 | 399418 | -1.43% |
| 28 Oct 2020 | 545.95 | 566.40 | 567.40 | 536.00 | 721178 | -3.53% |
| 27 Oct 2020 | 565.90 | 567.00 | 572.80 | 555.10 | 748795 | 0.52% |
| 26 Oct 2020 | 563.00 | 549.90 | 568.75 | 541.15 | 1127211 | 5.33% |
| 23 Oct 2020 | 534.50 | 540.00 | 540.85 | 530.00 | 989422 | -0.34% |
| 22 Oct 2020 | 536.30 | 553.00 | 553.00 | 514.30 | 1771822 | -2.88% |
| 21 Oct 2020 | 552.20 | 555.00 | 566.80 | 550.00 | 618353 | -0.49% |
| 20 Oct 2020 | 554.90 | 554.95 | 557.85 | 550.00 | 576678 | -0.01% |
| 19 Oct 2020 | 554.95 | 559.50 | 559.95 | 551.60 | 269086 | 0.01% |
| 16 Oct 2020 | 554.90 | 558.95 | 559.45 | 550.95 | 280223 | 0.14% |
| 15 Oct 2020 | 554.10 | 557.30 | 561.85 | 552.00 | 460266 | 0.32% |
| 14 Oct 2020 | 552.35 | 553.35 | 559.40 | 550.00 | 550109 | 0.42% |
| 13 Oct 2020 | 550.05 | 562.60 | 572.50 | 546.05 | 1206856 | -1.75% |
| 12 Oct 2020 | 559.85 | 568.00 | 570.00 | 558.70 | 548263 | 0.02% |
| 09 Oct 2020 | 559.75 | 556.90 | 567.80 | 542.05 | 1051483 | 1.07% |
| 08 Oct 2020 | 553.80 | 566.80 | 572.00 | 551.20 | 932431 | -1.80% |
| 07 Oct 2020 | 563.95 | 565.80 | 572.40 | 560.00 | 432753 | -0.12% |
| 06 Oct 2020 | 564.65 | 577.00 | 577.00 | 563.00 | 564916 | -1.71% |
| 05 Oct 2020 | 574.45 | 562.00 | 579.50 | 559.50 | 695155 | 2.63% |
| 01 Oct 2020 | 559.75 | 558.05 | 572.95 | 551.65 | 812448 | 1.23% |
| 30 Sep 2020 | 552.95 | 565.60 | 569.70 | 550.05 | 749075 | -2.02% |
| 29 Sep 2020 | 564.35 | 589.00 | 589.85 | 562.05 | 1119198 | -4.12% |
| 28 Sep 2020 | 588.60 | 586.30 | 594.90 | 569.00 | 1036273 | 1.95% |
| 25 Sep 2020 | 577.35 | 572.00 | 580.55 | 562.60 | 697975 | 2.06% |
| 24 Sep 2020 | 565.70 | 556.95 | 596.70 | 551.00 | 2310506 | 1.35% |
| 23 Sep 2020 | 558.15 | 558.75 | 569.80 | 550.00 | 866263 | 0.40% |
| 22 Sep 2020 | 555.95 | 563.00 | 563.85 | 528.00 | 1093832 | -0.55% |
| 21 Sep 2020 | 559.05 | 571.00 | 574.70 | 545.60 | 856601 | -1.55% |
| 18 Sep 2020 | 567.85 | 560.40 | 580.00 | 560.40 | 1597518 | 1.67% |
| 17 Sep 2020 | 558.55 | 557.00 | 564.00 | 550.00 | 1105850 | 0.67% |
| 16 Sep 2020 | 554.85 | 567.00 | 583.55 | 550.10 | 2921395 | -1.24% |
| 15 Sep 2020 | 561.80 | 547.00 | 594.95 | 526.20 | 5717606 | 5.33% |
| 14 Sep 2020 | 533.35 | 562.90 | 569.90 | 520.05 | 7034805 | 12.30% |
| 11 Sep 2020 | 474.95 | 476.75 | 492.00 | 467.60 | 516571 | 0.19% |
| 10 Sep 2020 | 474.05 | 467.70 | 494.50 | 463.20 | 2112382 | 4.32% |
| 09 Sep 2020 | 454.40 | 449.20 | 459.90 | 443.00 | 878440 | 0.58% |
| 08 Sep 2020 | 451.80 | 457.25 | 466.60 | 451.00 | 235420 | -1.18% |
| 07 Sep 2020 | 457.20 | 463.50 | 469.25 | 454.35 | 703316 | -2.57% |
| 04 Sep 2020 | 469.25 | 463.00 | 476.00 | 463.00 | 246940 | -1.25% |
| 03 Sep 2020 | 475.20 | 471.70 | 484.00 | 470.05 | 215399 | 1.10% |
| 02 Sep 2020 | 470.05 | 475.00 | 482.40 | 466.80 | 380223 | -0.51% |
| 01 Sep 2020 | 472.45 | 472.00 | 485.30 | 467.40 | 267527 | -0.37% |
| 31 Aug 2020 | 474.20 | 490.00 | 491.35 | 460.00 | 430500 | -2.84% |
| 28 Aug 2020 | 488.05 | 488.80 | 494.55 | 485.00 | 258570 | -0.27% |
| 27 Aug 2020 | 489.35 | 494.25 | 496.65 | 483.00 | 1379821 | -0.49% |
| 26 Aug 2020 | 491.75 | 508.80 | 512.95 | 487.85 | 706507 | -2.40% |
| 25 Aug 2020 | 503.85 | 479.45 | 512.95 | 475.25 | 1505145 | 5.53% |
| 24 Aug 2020 | 477.45 | 485.40 | 485.55 | 475.20 | 319070 | -1.17% |
| 21 Aug 2020 | 483.10 | 480.00 | 487.00 | 476.95 | 159052 | 1.08% |
| 20 Aug 2020 | 477.95 | 479.65 | 485.25 | 476.40 | 170152 | -1.35% |
| 19 Aug 2020 | 484.50 | 486.00 | 495.00 | 480.10 | 1109545 | -0.11% |
| 18 Aug 2020 | 485.05 | 485.40 | 487.30 | 478.60 | 462641 | 0.37% |
| 17 Aug 2020 | 483.25 | 493.80 | 494.50 | 482.05 | 254320 | -2.71% |
| 14 Aug 2020 | 496.70 | 489.80 | 502.00 | 483.05 | 590183 | 1.87% |
| 13 Aug 2020 | 487.60 | 493.30 | 494.00 | 481.20 | 511102 | -0.58% |
| 12 Aug 2020 | 490.45 | 491.90 | 504.00 | 486.10 | 788977 | -0.35% |
| 11 Aug 2020 | 492.15 | 484.25 | 500.00 | 481.25 | 1005991 | 2.15% |
| 10 Aug 2020 | 481.80 | 470.00 | 486.70 | 468.20 | 867771 | 2.22% |
| 07 Aug 2020 | 471.35 | 468.15 | 479.00 | 467.35 | 532398 | 1.19% |
| 06 Aug 2020 | 465.80 | 460.60 | 477.40 | 457.30 | 840111 | 1.15% |
| 05 Aug 2020 | 460.50 | 471.80 | 479.90 | 458.60 | 516253 | -1.89% |
| 04 Aug 2020 | 469.35 | 479.70 | 484.70 | 465.35 | 1013463 | -1.87% |
| 03 Aug 2020 | 478.30 | 488.00 | 504.00 | 475.30 | 931165 | -1.90% |
| 31 Jul 2020 | 487.55 | 476.00 | 492.00 | 469.35 | 1440119 | 3.34% |
| 30 Jul 2020 | 471.80 | 458.50 | 483.70 | 458.45 | 1263690 | 3.51% |
| 29 Jul 2020 | 455.80 | 457.70 | 477.60 | 454.20 | 749331 | 0.15% |
| 28 Jul 2020 | 455.10 | 460.00 | 463.00 | 448.10 | 482588 | -0.19% |
| 27 Jul 2020 | 455.95 | 467.00 | 474.70 | 453.00 | 625698 | -0.92% |
| 24 Jul 2020 | 460.20 | 444.00 | 472.95 | 441.50 | 1942403 | 5.09% |
| 23 Jul 2020 | 437.90 | 422.65 | 441.00 | 421.05 | 586757 | 4.65% |
| 22 Jul 2020 | 418.45 | 418.00 | 424.30 | 408.00 | 363875 | -1.27% |
| 21 Jul 2020 | 423.85 | 425.75 | 429.80 | 420.00 | 451910 | 0.34% |
| 20 Jul 2020 | 422.40 | 427.00 | 434.50 | 420.85 | 428079 | -0.32% |
| 17 Jul 2020 | 423.75 | 405.85 | 428.80 | 405.50 | 667838 | 5.02% |
| 16 Jul 2020 | 403.50 | 418.85 | 420.45 | 401.70 | 722675 | -2.91% |
| 15 Jul 2020 | 415.60 | 425.00 | 433.00 | 410.10 | 571864 | -1.55% |
| 14 Jul 2020 | 422.15 | 436.00 | 437.60 | 417.30 | 772255 | -3.11% |
| 13 Jul 2020 | 435.70 | 450.00 | 453.00 | 428.15 | 797772 | -1.00% |
| 10 Jul 2020 | 440.10 | 432.00 | 450.00 | 430.30 | 2554851 | 2.34% |
| 09 Jul 2020 | 430.05 | 430.40 | 436.60 | 416.00 | 1014696 | 0.54% |
| 08 Jul 2020 | 427.75 | 440.95 | 446.45 | 424.05 | 367926 | -2.45% |
| 07 Jul 2020 | 438.50 | 436.00 | 475.45 | 432.00 | 1052075 | 0.53% |
| 06 Jul 2020 | 436.20 | 438.00 | 447.60 | 431.00 | 768392 | -0.26% |
| 03 Jul 2020 | 437.35 | 408.90 | 443.75 | 406.15 | 1626423 | 7.89% |
| 02 Jul 2020 | 405.35 | 407.00 | 412.40 | 402.00 | 1086858 | -0.72% |
| 01 Jul 2020 | 408.30 | 402.95 | 415.00 | 402.00 | 566303 | 1.85% |
| 30 Jun 2020 | 400.90 | 412.10 | 413.75 | 398.00 | 360146 | -2.23% |
| 29 Jun 2020 | 410.05 | 408.40 | 414.50 | 407.20 | 328136 | 0.76% |
| 26 Jun 2020 | 406.95 | 406.70 | 412.05 | 403.10 | 211805 | 0.86% |
| 25 Jun 2020 | 403.50 | 401.05 | 413.00 | 395.00 | 355539 | -1.86% |
| 24 Jun 2020 | 411.15 | 422.30 | 422.30 | 407.00 | 431907 | -2.14% |
| 23 Jun 2020 | 420.15 | 402.35 | 424.00 | 398.00 | 1230507 | 5.37% |
| 22 Jun 2020 | 398.75 | 379.50 | 400.00 | 379.50 | 1312763 | 5.49% |
| 19 Jun 2020 | 378.00 | 376.40 | 380.00 | 373.15 | 511239 | 0.95% |
| 18 Jun 2020 | 374.45 | 369.95 | 376.00 | 368.00 | 178102 | 1.67% |
| 17 Jun 2020 | 368.30 | 368.00 | 370.95 | 364.95 | 91274 | 0.01% |
| 16 Jun 2020 | 368.25 | 371.20 | 373.55 | 365.35 | 561083 | 0.50% |
| 15 Jun 2020 | 366.40 | 373.95 | 379.00 | 364.70 | 402982 | -0.35% |
| 12 Jun 2020 | 367.70 | 346.40 | 371.00 | 346.40 | 164848 | 0.99% |
| 11 Jun 2020 | 364.10 | 360.70 | 369.90 | 360.05 | 209975 | 0.94% |
| 10 Jun 2020 | 360.70 | 355.00 | 368.00 | 355.00 | 259337 | -1.18% |
| 09 Jun 2020 | 365.00 | 388.00 | 388.00 | 363.30 | 251675 | -2.24% |
| 08 Jun 2020 | 373.35 | 373.90 | 375.00 | 368.50 | 290417 | 1.73% |
| 05 Jun 2020 | 367.00 | 370.00 | 373.60 | 365.20 | 387214 | 0.77% |
| 04 Jun 2020 | 364.20 | 371.00 | 374.00 | 362.20 | 265051 | -1.81% |
| 03 Jun 2020 | 370.90 | 389.20 | 389.95 | 366.60 | 1019923 | 0.16% |
| 02 Jun 2020 | 370.30 | 357.70 | 374.00 | 355.20 | 461608 | 2.93% |
| 01 Jun 2020 | 359.75 | 362.00 | 370.00 | 351.00 | 769497 | 0.74% |
| 29 May 2020 | 357.10 | 351.50 | 363.00 | 351.00 | 381861 | 1.97% |
| 28 May 2020 | 350.20 | 345.60 | 353.50 | 340.20 | 576737 | 1.82% |
| 27 May 2020 | 343.95 | 353.00 | 354.75 | 341.05 | 328920 | -2.34% |
| 26 May 2020 | 352.20 | 360.70 | 366.95 | 347.00 | 271574 | -1.39% |
| 22 May 2020 | 357.15 | 360.00 | 373.90 | 350.00 | 501613 | -0.68% |
| 21 May 2020 | 359.60 | 353.20 | 382.00 | 351.65 | 1458556 | 2.70% |
| 20 May 2020 | 350.15 | 348.20 | 357.50 | 347.90 | 352020 | 1.30% |
| 19 May 2020 | 345.65 | 339.50 | 351.90 | 338.00 | 729126 | 3.06% |
| 18 May 2020 | 335.40 | 340.00 | 341.50 | 331.45 | 267750 | -0.83% |
| 15 May 2020 | 338.20 | 342.10 | 347.15 | 332.45 | 419709 | -0.37% |
| 14 May 2020 | 339.45 | 328.80 | 342.90 | 326.00 | 650377 | 4.13% |
| 13 May 2020 | 326.00 | 333.00 | 333.00 | 316.80 | 488971 | 1.99% |
| 12 May 2020 | 319.65 | 318.00 | 325.00 | 311.25 | 473342 | 0.66% |
| 11 May 2020 | 317.55 | 321.00 | 324.25 | 316.00 | 319456 | 0.63% |
| 08 May 2020 | 315.55 | 318.10 | 321.20 | 312.50 | 157599 | -0.57% |
| 07 May 2020 | 317.35 | 311.85 | 325.00 | 311.80 | 202501 | 1.52% |
| 06 May 2020 | 312.60 | 315.50 | 319.90 | 310.00 | 158756 | -0.73% |
| 05 May 2020 | 314.90 | 325.50 | 325.85 | 314.00 | 139478 | -1.55% |
| 04 May 2020 | 319.85 | 320.00 | 330.00 | 308.95 | 568621 | -0.70% |
| 30 Apr 2020 | 322.10 | 311.00 | 327.90 | 301.40 | 1290286 | 4.92% |
| 29 Apr 2020 | 307.00 | 312.00 | 313.75 | 305.10 | 135625 | -0.81% |
| 28 Apr 2020 | 309.50 | 318.30 | 324.00 | 307.00 | 364828 | 0.18% |
| 27 Apr 2020 | 308.95 | 319.00 | 332.95 | 305.10 | 551025 | 0.77% |
| 24 Apr 2020 | 306.60 | 310.00 | 315.30 | 305.00 | 430012 | -2.34% |
| 23 Apr 2020 | 313.95 | 315.00 | 319.85 | 310.95 | 274479 | -0.30% |
| 22 Apr 2020 | 314.90 | 311.00 | 317.70 | 311.00 | 534704 | 1.88% |
| 21 Apr 2020 | 309.10 | 311.00 | 313.00 | 301.00 | 401278 | -1.28% |
| 20 Apr 2020 | 313.10 | 291.95 | 324.00 | 288.05 | 1002892 | 9.65% |
| 17 Apr 2020 | 285.55 | 288.00 | 293.00 | 280.50 | 168474 | 1.91% |
| 16 Apr 2020 | 280.20 | 275.00 | 287.35 | 273.10 | 233545 | 0.45% |
| 15 Apr 2020 | 278.95 | 289.00 | 299.90 | 278.00 | 192441 | -0.69% |
| 13 Apr 2020 | 280.90 | 288.80 | 295.00 | 270.10 | 247656 | 0.48% |
| 09 Apr 2020 | 279.55 | 288.00 | 289.70 | 275.00 | 291340 | 3.12% |
| 08 Apr 2020 | 271.10 | 273.10 | 308.65 | 262.55 | 328935 | -0.73% |
| 07 Apr 2020 | 273.10 | 270.00 | 275.00 | 261.00 | 229774 | 8.74% |
| 03 Apr 2020 | 251.15 | 247.95 | 259.90 | 233.35 | 461125 | 3.25% |
| 01 Apr 2020 | 243.25 | 236.90 | 255.00 | 234.50 | 267321 | 1.29% |
| 31 Mar 2020 | 240.15 | 229.85 | 246.95 | 217.95 | 559950 | 6.40% |
| 30 Mar 2020 | 225.70 | 216.00 | 229.00 | 212.55 | 435124 | 0.71% |
| 27 Mar 2020 | 224.10 | 235.00 | 235.00 | 218.30 | 594938 | -1.45% |
| 26 Mar 2020 | 227.40 | 231.55 | 232.20 | 221.20 | 488909 | -0.35% |
| 25 Mar 2020 | 228.20 | 230.00 | 244.00 | 222.20 | 306016 | 1.60% |
| 24 Mar 2020 | 224.60 | 235.00 | 236.00 | 223.00 | 286565 | 0.85% |
| 23 Mar 2020 | 222.70 | 227.95 | 244.00 | 220.35 | 234931 | -6.66% |
| 20 Mar 2020 | 238.60 | 241.15 | 242.95 | 236.00 | 409301 | 1.51% |
| 19 Mar 2020 | 235.05 | 239.00 | 244.25 | 230.00 | 554192 | -5.20% |
| 18 Mar 2020 | 247.95 | 258.85 | 258.85 | 240.00 | 1029008 | -2.71% |
| 17 Mar 2020 | 254.85 | 265.00 | 266.50 | 250.70 | 371392 | -4.05% |
| 16 Mar 2020 | 265.60 | 251.30 | 274.85 | 251.30 | 121115 | -5.02% |
| 13 Mar 2020 | 279.65 | 242.00 | 286.00 | 224.80 | 307192 | -0.46% |
| 12 Mar 2020 | 280.95 | 284.80 | 284.95 | 272.00 | 165260 | -2.94% |
| 11 Mar 2020 | 289.45 | 281.50 | 291.65 | 281.50 | 71844 | 1.65% |
| 09 Mar 2020 | 284.75 | 288.05 | 293.00 | 280.50 | 89995 | -2.83% |
| 06 Mar 2020 | 293.05 | 294.00 | 297.45 | 286.85 | 172407 | -2.38% |
| 05 Mar 2020 | 300.20 | 299.50 | 302.30 | 293.70 | 338505 | 0.50% |
| 04 Mar 2020 | 298.70 | 297.40 | 301.00 | 287.05 | 281967 | 1.65% |
| 03 Mar 2020 | 293.85 | 296.50 | 297.40 | 285.70 | 129738 | 0.36% |
| 02 Mar 2020 | 292.80 | 300.20 | 302.50 | 285.10 | 117773 | -2.53% |
| 28 Feb 2020 | 300.40 | 302.05 | 304.70 | 298.00 | 144993 | -1.22% |
| 27 Feb 2020 | 304.10 | 305.70 | 307.50 | 300.55 | 67183 | -0.91% |
| 26 Feb 2020 | 306.90 | 308.80 | 312.45 | 304.70 | 131248 | -0.62% |
| 25 Feb 2020 | 308.80 | 305.05 | 310.50 | 297.10 | 244648 | 1.38% |
| 24 Feb 2020 | 304.60 | 307.00 | 309.85 | 303.50 | 67589 | -0.77% |
| 20 Feb 2020 | 306.95 | 306.80 | 314.00 | 304.50 | 145926 | -0.36% |
| 19 Feb 2020 | 308.05 | 307.40 | 310.50 | 304.00 | 39689 | 0.20% |
| 18 Feb 2020 | 307.45 | 307.45 | 308.00 | 304.00 | 50139 | 0.26% |
| 17 Feb 2020 | 306.65 | 306.40 | 311.75 | 303.50 | 63787 | 0.08% |
| 14 Feb 2020 | 306.40 | 314.00 | 314.00 | 305.15 | 546404 | -1.59% |
| 13 Feb 2020 | 311.35 | 309.75 | 312.00 | 306.30 | 88177 | 1.73% |
| 12 Feb 2020 | 306.05 | 308.40 | 312.75 | 305.10 | 369484 | -0.63% |
| 11 Feb 2020 | 308.00 | 313.45 | 314.10 | 305.05 | 184027 | -1.35% |
| 10 Feb 2020 | 312.20 | 316.65 | 317.40 | 311.00 | 84858 | -0.64% |
| 07 Feb 2020 | 314.20 | 312.50 | 321.20 | 312.50 | 110974 | -0.35% |
| 06 Feb 2020 | 315.30 | 310.35 | 317.90 | 310.35 | 51934 | 0.82% |
| 05 Feb 2020 | 312.75 | 311.05 | 313.90 | 310.70 | 42843 | 0.61% |
| 04 Feb 2020 | 310.85 | 315.00 | 317.80 | 310.00 | 241302 | -1.21% |
| 03 Feb 2020 | 314.65 | 313.00 | 317.00 | 311.50 | 53790 | 0.21% |
| 01 Feb 2020 | 314.00 | 316.25 | 316.90 | 311.90 | 61797 | -0.02% |
| 31 Jan 2020 | 314.05 | 311.50 | 315.00 | 310.25 | 78761 | 1.40% |
| 30 Jan 2020 | 309.70 | 312.15 | 314.55 | 308.20 | 87125 | -0.94% |
| 29 Jan 2020 | 312.65 | 312.20 | 317.90 | 309.45 | 324752 | -1.00% |
| 28 Jan 2020 | 315.80 | 310.00 | 319.00 | 310.00 | 868866 | 1.64% |
| 27 Jan 2020 | 310.70 | 305.00 | 314.80 | 305.00 | 107805 | 1.12% |
| 24 Jan 2020 | 307.25 | 303.50 | 311.45 | 303.50 | 340040 | 0.74% |
| 23 Jan 2020 | 305.00 | 307.00 | 312.00 | 303.10 | 549780 | -1.60% |
| 22 Jan 2020 | 309.95 | 307.40 | 318.00 | 306.50 | 1016994 | 1.14% |
| 21 Jan 2020 | 306.45 | 309.00 | 310.55 | 306.00 | 166581 | -0.95% |
| 20 Jan 2020 | 309.40 | 313.50 | 313.50 | 306.00 | 148643 | -0.55% |
| 17 Jan 2020 | 311.10 | 311.00 | 317.25 | 309.00 | 265418 | 0.57% |
| 16 Jan 2020 | 309.35 | 312.60 | 312.60 | 308.10 | 905349 | -0.75% |
| 15 Jan 2020 | 311.70 | 310.70 | 313.90 | 309.10 | 75847 | 0.74% |
| 14 Jan 2020 | 309.40 | 314.00 | 315.40 | 308.25 | 102544 | -1.01% |
| 13 Jan 2020 | 312.55 | 312.85 | 315.45 | 308.40 | 314180 | 0.99% |
| 10 Jan 2020 | 309.50 | 310.80 | 314.00 | 307.20 | 80874 | 0.02% |
| 09 Jan 2020 | 309.45 | 311.00 | 314.70 | 309.00 | 95905 | 0.15% |
| 08 Jan 2020 | 309.00 | 307.10 | 311.00 | 305.10 | 130937 | -0.24% |
| 07 Jan 2020 | 309.75 | 321.10 | 321.30 | 306.65 | 234843 | -3.16% |
| 06 Jan 2020 | 319.85 | 326.40 | 328.60 | 318.00 | 114717 | -2.65% |
| 03 Jan 2020 | 328.55 | 337.20 | 341.00 | 327.00 | 92944 | -2.35% |
| 02 Jan 2020 | 336.45 | 325.00 | 341.45 | 320.30 | 149154 | 4.39% |
| 01 Jan 2020 | 322.30 | 320.15 | 324.00 | 318.25 | 63948 | 0.67% |
| 31 Dec 2019 | 320.15 | 323.80 | 324.00 | 317.20 | 57973 | -1.26% |
| 30 Dec 2019 | 324.25 | 310.95 | 325.00 | 309.50 | 196447 | 4.50% |
| 27 Dec 2019 | 310.30 | 311.55 | 311.55 | 307.25 | 35444 | -0.13% |
| 26 Dec 2019 | 310.70 | 310.00 | 311.00 | 305.55 | 46226 | -0.32% |
| 24 Dec 2019 | 311.70 | 308.55 | 314.35 | 304.00 | 120257 | 0.52% |
| 23 Dec 2019 | 310.10 | 312.30 | 313.00 | 307.85 | 60464 | -0.42% |
| 20 Dec 2019 | 311.40 | 311.00 | 313.75 | 307.10 | 81227 | 0.66% |
| 19 Dec 2019 | 309.35 | 303.95 | 309.90 | 302.05 | 192389 | 1.76% |
| 18 Dec 2019 | 304.00 | 300.00 | 304.80 | 296.95 | 157655 | 1.37% |
| 17 Dec 2019 | 299.90 | 298.00 | 308.00 | 291.00 | 778329 | 1.28% |
| 16 Dec 2019 | 296.10 | 301.50 | 304.00 | 295.10 | 170052 | -1.82% |
| 13 Dec 2019 | 301.60 | 302.45 | 309.00 | 299.15 | 727191 | 0.92% |
| 12 Dec 2019 | 298.85 | 302.45 | 303.20 | 298.15 | 283170 | -0.40% |
| 11 Dec 2019 | 300.05 | 302.45 | 304.55 | 298.45 | 126002 | -0.71% |
| 10 Dec 2019 | 302.20 | 309.00 | 311.55 | 301.50 | 157507 | -2.50% |
| 09 Dec 2019 | 309.95 | 307.55 | 314.90 | 307.55 | 289126 | 0.40% |
| 06 Dec 2019 | 308.70 | 305.15 | 309.75 | 304.20 | 100370 | 0.67% |
| 05 Dec 2019 | 306.65 | 308.15 | 309.25 | 304.00 | 51609 | -0.42% |
| 04 Dec 2019 | 307.95 | 308.00 | 313.50 | 306.30 | 113485 | -0.32% |
| 03 Dec 2019 | 308.95 | 319.10 | 325.00 | 308.40 | 241012 | -2.51% |
| 02 Dec 2019 | 316.90 | 318.05 | 319.10 | 316.10 | 84929 | 0.00% |
| 29 Nov 2019 | 316.90 | 313.45 | 320.00 | 312.00 | 208154 | 0.73% |
| 28 Nov 2019 | 314.60 | 315.05 | 320.00 | 312.20 | 191361 | -0.58% |
| 27 Nov 2019 | 316.45 | 316.60 | 319.50 | 311.50 | 445967 | 1.65% |
| 26 Nov 2019 | 311.30 | 325.00 | 325.00 | 305.00 | 511100 | -4.07% |
| 25 Nov 2019 | 324.50 | 326.10 | 326.10 | 318.10 | 119818 | -0.49% |
| 22 Nov 2019 | 326.10 | 327.10 | 328.25 | 320.00 | 374161 | -0.41% |
| 21 Nov 2019 | 327.45 | 328.90 | 329.85 | 321.30 | 45189 | -0.62% |
| 20 Nov 2019 | 329.50 | 327.60 | 331.70 | 324.00 | 57685 | 1.20% |
| 19 Nov 2019 | 325.60 | 319.10 | 329.00 | 319.10 | 53248 | 1.78% |
| 18 Nov 2019 | 319.90 | 316.35 | 325.00 | 316.35 | 163847 | -0.14% |
| 15 Nov 2019 | 320.35 | 322.45 | 325.40 | 317.10 | 286011 | -0.65% |
| 14 Nov 2019 | 322.45 | 329.00 | 330.95 | 318.20 | 111175 | -2.27% |
| 13 Nov 2019 | 329.95 | 327.10 | 331.45 | 327.10 | 121275 | -0.21% |
| 11 Nov 2019 | 330.65 | 328.40 | 332.75 | 327.35 | 55230 | 0.09% |
| 08 Nov 2019 | 330.35 | 321.00 | 332.00 | 321.00 | 53983 | 2.15% |
| 07 Nov 2019 | 323.40 | 328.25 | 331.50 | 316.00 | 80829 | -1.34% |
| 06 Nov 2019 | 327.80 | 331.90 | 333.20 | 325.10 | 438536 | -0.74% |
| 05 Nov 2019 | 330.25 | 330.35 | 331.80 | 328.25 | 70919 | 0.08% |
| 04 Nov 2019 | 330.00 | 327.30 | 332.00 | 325.40 | 76131 | 1.46% |
| 01 Nov 2019 | 325.25 | 331.70 | 331.70 | 323.50 | 41241 | -1.86% |
| 31 Oct 2019 | 331.40 | 329.35 | 332.00 | 326.55 | 348151 | 0.38% |
| 30 Oct 2019 | 330.15 | 328.10 | 331.50 | 328.10 | 55902 | 0.03% |
| 29 Oct 2019 | 330.05 | 326.20 | 333.00 | 324.95 | 73219 | 0.27% |
| 27 Oct 2019 | 329.15 | 327.05 | 332.00 | 325.35 | 18820 | -0.26% |
| 25 Oct 2019 | 330.00 | 327.20 | 334.20 | 327.20 | 69511 | -0.02% |
| 24 Oct 2019 | 330.05 | 335.75 | 335.75 | 327.25 | 97296 | -0.27% |
| 23 Oct 2019 | 330.95 | 333.95 | 344.35 | 330.00 | 221850 | 1.29% |
| 22 Oct 2019 | 326.75 | 333.90 | 333.90 | 322.20 | 229282 | -1.66% |
| 18 Oct 2019 | 332.25 | 324.60 | 334.50 | 324.60 | 100886 | 1.33% |
| 17 Oct 2019 | 327.90 | 326.55 | 329.00 | 323.25 | 43160 | 0.37% |
| 16 Oct 2019 | 326.70 | 325.55 | 331.65 | 319.75 | 83283 | 0.35% |
| 15 Oct 2019 | 325.55 | 315.05 | 333.00 | 315.05 | 217681 | 3.33% |
| 14 Oct 2019 | 315.05 | 313.60 | 316.00 | 309.90 | 83818 | 1.65% |
| 11 Oct 2019 | 309.95 | 307.30 | 312.95 | 303.55 | 244941 | 0.27% |
| 10 Oct 2019 | 309.10 | 304.15 | 310.95 | 303.10 | 366817 | 1.34% |
| 09 Oct 2019 | 305.00 | 309.50 | 309.50 | 304.05 | 144689 | -0.38% |
| 07 Oct 2019 | 306.15 | 312.20 | 312.20 | 303.00 | 334395 | -1.43% |
| 04 Oct 2019 | 310.60 | 306.00 | 314.35 | 306.00 | 91466 | 0.26% |
| 03 Oct 2019 | 309.80 | 306.00 | 311.00 | 302.60 | 25806 | 0.68% |
| 01 Oct 2019 | 307.70 | 310.90 | 313.50 | 304.50 | 43168 | -0.76% |
| 30 Sep 2019 | 310.05 | 310.45 | 311.00 | 301.50 | 143271 | 0.40% |
| 27 Sep 2019 | 308.80 | 312.00 | 319.00 | 305.85 | 37374 | -1.94% |
| 26 Sep 2019 | 314.90 | 308.20 | 316.00 | 308.20 | 33965 | 1.56% |
| 25 Sep 2019 | 310.05 | 315.50 | 315.50 | 308.00 | 90797 | -1.05% |
| 24 Sep 2019 | 313.35 | 317.60 | 318.00 | 309.50 | 152576 | -1.79% |
| 23 Sep 2019 | 319.05 | 318.00 | 323.10 | 305.15 | 255131 | 0.39% |
| 20 Sep 2019 | 317.80 | 311.40 | 320.95 | 309.00 | 115336 | 2.50% |
| 19 Sep 2019 | 310.05 | 310.90 | 311.40 | 300.00 | 76192 | 0.11% |
| 18 Sep 2019 | 309.70 | 307.60 | 312.15 | 306.85 | 71882 | 1.14% |
| 17 Sep 2019 | 306.20 | 318.35 | 318.35 | 304.60 | 59463 | -3.45% |
| 16 Sep 2019 | 317.15 | 319.30 | 319.30 | 314.05 | 29757 | -1.05% |
| 13 Sep 2019 | 320.50 | 322.10 | 322.10 | 311.55 | 69548 | -0.12% |
| 12 Sep 2019 | 320.90 | 328.00 | 328.70 | 318.10 | 61698 | -2.27% |
| 11 Sep 2019 | 328.35 | 325.35 | 329.00 | 325.20 | 67122 | 1.23% |
| 09 Sep 2019 | 324.35 | 320.65 | 325.00 | 317.15 | 74194 | 0.84% |
| 06 Sep 2019 | 321.65 | 316.35 | 323.55 | 315.75 | 65840 | 2.06% |
| 05 Sep 2019 | 315.15 | 312.30 | 318.60 | 312.30 | 34860 | 0.53% |
| 04 Sep 2019 | 313.50 | 310.70 | 315.00 | 304.35 | 48793 | 1.36% |
| 03 Sep 2019 | 309.30 | 310.90 | 317.00 | 308.00 | 40741 | -0.05% |
| 30 Aug 2019 | 309.45 | 304.00 | 310.80 | 303.05 | 43433 | 1.29% |
| 29 Aug 2019 | 305.50 | 304.00 | 306.00 | 301.45 | 30239 | 0.64% |
| 28 Aug 2019 | 303.55 | 298.85 | 305.00 | 297.35 | 492202 | 0.70% |
| 27 Aug 2019 | 301.45 | 301.00 | 306.00 | 295.00 | 112615 | -0.08% |
| 26 Aug 2019 | 301.70 | 303.00 | 304.00 | 298.10 | 19368 | 0.45% |
| 23 Aug 2019 | 300.35 | 305.00 | 306.20 | 297.50 | 49963 | -1.43% |
| 22 Aug 2019 | 304.70 | 300.20 | 306.00 | 297.50 | 99944 | 1.50% |
| 21 Aug 2019 | 300.20 | 306.85 | 308.00 | 299.30 | 56788 | -1.73% |
| 20 Aug 2019 | 305.50 | 306.00 | 307.65 | 296.70 | 87318 | -0.54% |
| 19 Aug 2019 | 307.15 | 305.05 | 309.00 | 303.85 | 53896 | -0.05% |
| 16 Aug 2019 | 307.30 | 304.00 | 309.35 | 300.60 | 123370 | 0.66% |
| 14 Aug 2019 | 305.30 | 312.75 | 312.75 | 303.00 | 40668 | -1.18% |
| 13 Aug 2019 | 308.95 | 312.10 | 314.25 | 307.00 | 21434 | -1.70% |
| 09 Aug 2019 | 314.30 | 316.10 | 318.00 | 310.50 | 35440 | -0.06% |
| 08 Aug 2019 | 314.50 | 316.00 | 319.75 | 304.95 | 58862 | -0.11% |
| 07 Aug 2019 | 314.85 | 306.50 | 318.70 | 304.00 | 396987 | 2.77% |
| 06 Aug 2019 | 306.35 | 300.00 | 308.00 | 294.75 | 241456 | 2.18% |
| 05 Aug 2019 | 299.80 | 298.00 | 300.90 | 294.20 | 139448 | -0.15% |
| 02 Aug 2019 | 300.25 | 295.60 | 302.45 | 294.45 | 225012 | 0.43% |
| 01 Aug 2019 | 298.95 | 303.85 | 304.95 | 292.55 | 202447 | -0.93% |
| 31 Jul 2019 | 301.75 | 306.00 | 309.65 | 300.00 | 1140599 | -1.28% |
| 30 Jul 2019 | 305.65 | 313.60 | 319.95 | 303.00 | 97025 | -3.28% |
| 29 Jul 2019 | 316.00 | 309.80 | 318.60 | 309.80 | 125506 | 1.38% |
| 26 Jul 2019 | 311.70 | 312.00 | 313.10 | 307.50 | 36659 | 0.74% |
| 25 Jul 2019 | 309.40 | 310.00 | 314.10 | 301.10 | 175443 | -1.62% |
| 24 Jul 2019 | 314.50 | 321.00 | 325.00 | 312.35 | 81635 | -2.37% |
| 23 Jul 2019 | 322.15 | 328.00 | 329.00 | 317.25 | 52143 | -1.41% |
| 22 Jul 2019 | 326.75 | 321.80 | 334.95 | 314.45 | 195194 | 2.35% |
| 19 Jul 2019 | 319.25 | 323.00 | 324.65 | 314.00 | 106212 | -0.88% |
| 18 Jul 2019 | 322.10 | 325.00 | 326.75 | 320.00 | 107184 | -0.40% |
| 17 Jul 2019 | 323.40 | 322.25 | 328.00 | 320.00 | 45195 | 0.36% |
| 16 Jul 2019 | 322.25 | 319.00 | 324.80 | 313.50 | 66637 | 1.74% |
| 15 Jul 2019 | 316.75 | 315.00 | 326.65 | 313.80 | 106777 | 0.59% |
| 12 Jul 2019 | 314.90 | 312.60 | 317.25 | 309.50 | 413445 | 0.82% |
| 11 Jul 2019 | 312.35 | 315.55 | 316.55 | 310.00 | 681129 | -0.68% |
| 10 Jul 2019 | 314.50 | 313.55 | 317.90 | 312.20 | 41841 | -0.33% |
| 09 Jul 2019 | 315.55 | 317.00 | 319.70 | 306.45 | 304748 | -0.43% |
| 08 Jul 2019 | 316.90 | 329.95 | 329.95 | 305.65 | 203986 | -3.33% |
| 05 Jul 2019 | 327.80 | 334.00 | 334.00 | 321.20 | 52047 | -1.13% |
| 04 Jul 2019 | 331.55 | 330.00 | 335.90 | 324.00 | 198754 | 0.90% |
| 03 Jul 2019 | 328.60 | 322.95 | 329.90 | 322.05 | 68464 | 1.51% |
| 02 Jul 2019 | 323.70 | 328.80 | 328.80 | 322.10 | 45903 | -0.86% |
| 01 Jul 2019 | 326.50 | 334.00 | 338.00 | 324.10 | 57294 | -2.22% |
| 28 Jun 2019 | 333.90 | 325.50 | 335.85 | 320.00 | 972503 | 2.00% |
| 27 Jun 2019 | 327.35 | 324.10 | 330.00 | 324.10 | 90813 | 0.34% |
| 26 Jun 2019 | 326.25 | 325.00 | 328.50 | 317.25 | 174932 | 0.22% |
| 25 Jun 2019 | 325.55 | 330.00 | 331.85 | 319.20 | 633730 | -2.10% |
| 24 Jun 2019 | 332.55 | 333.00 | 337.90 | 329.15 | 85658 | -0.73% |
| 21 Jun 2019 | 335.00 | 322.10 | 339.25 | 315.10 | 210069 | 3.35% |
| 20 Jun 2019 | 324.15 | 320.00 | 329.90 | 316.00 | 164490 | 1.85% |
| 19 Jun 2019 | 318.25 | 322.00 | 325.00 | 315.10 | 98106 | -0.22% |
| 18 Jun 2019 | 318.95 | 322.50 | 322.80 | 314.20 | 175257 | -0.34% |
| 17 Jun 2019 | 320.05 | 324.45 | 329.00 | 308.65 | 739816 | -1.60% |
| 14 Jun 2019 | 325.25 | 353.00 | 369.00 | 320.55 | 699244 | -7.61% |
| 13 Jun 2019 | 352.05 | 332.00 | 358.70 | 331.00 | 308172 | 5.67% |
| 12 Jun 2019 | 333.15 | 338.80 | 338.80 | 321.40 | 84528 | -0.49% |
| 11 Jun 2019 | 334.80 | 334.90 | 345.00 | 332.10 | 134858 | 1.70% |
| 10 Jun 2019 | 329.20 | 337.95 | 339.40 | 325.75 | 487283 | -1.83% |
| 07 Jun 2019 | 335.33 | 330.50 | 338.60 | 327.00 | 110136 | 1.30% |
| 06 Jun 2019 | 331.03 | 340.00 | 343.45 | 330.00 | 54148 | -2.84% |
| 04 Jun 2019 | 340.70 | 344.95 | 344.95 | 338.00 | 79076 | -0.35% |
| 03 Jun 2019 | 341.90 | 339.95 | 345.68 | 337.63 | 210285 | 2.08% |
| 31 May 2019 | 334.93 | 345.00 | 345.45 | 333.03 | 148873 | -2.42% |
| 30 May 2019 | 343.25 | 342.00 | 345.23 | 338.03 | 45424 | -0.03% |
| 29 May 2019 | 343.35 | 338.95 | 348.30 | 333.25 | 440830 | 0.48% |
| 28 May 2019 | 341.70 | 322.15 | 354.00 | 322.15 | 840333 | 6.08% |
| 27 May 2019 | 322.13 | 310.58 | 325.00 | 309.78 | 173589 | 3.30% |
| 24 May 2019 | 311.83 | 307.00 | 314.30 | 306.78 | 75696 | 1.33% |
| 23 May 2019 | 307.73 | 309.75 | 309.75 | 305.00 | 33018 | 0.08% |
| 22 May 2019 | 307.48 | 303.00 | 308.40 | 302.30 | 385458 | 1.64% |
| 21 May 2019 | 302.53 | 300.50 | 304.05 | 298.05 | 1041381 | 0.31% |
| 20 May 2019 | 301.60 | 297.55 | 305.00 | 297.08 | 46550 | 2.00% |
| 17 May 2019 | 295.68 | 299.00 | 299.00 | 293.45 | 112113 | -0.60% |
| 16 May 2019 | 297.45 | 295.45 | 298.00 | 292.75 | 13129 | 1.45% |
| 15 May 2019 | 293.20 | 297.40 | 297.40 | 292.38 | 245547 | -0.80% |
| 14 May 2019 | 295.55 | 295.00 | 299.00 | 292.50 | 431269 | 0.52% |
| 13 May 2019 | 294.03 | 299.75 | 299.75 | 293.03 | 33109 | -1.60% |
| 10 May 2019 | 298.80 | 302.50 | 305.38 | 297.30 | 63752 | -1.48% |
| 09 May 2019 | 303.28 | 307.50 | 307.50 | 300.88 | 72910 | -1.21% |
| 08 May 2019 | 306.98 | 301.50 | 310.00 | 300.63 | 44171 | 0.57% |
| 07 May 2019 | 305.25 | 305.00 | 307.50 | 302.60 | 26291 | 0.11% |
