Triveni Turbine Ltd
NSE :TRITURBINE BSE :533655 Sector : Capital Goods - Electrical EquipmentBuy, Sell or Hold TRITURBINE ?
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
TRITURBINE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 683.80 | 699.10 | 708.00 | 682.20 | 753991 | -1.92% |
| 21 Nov 2024 | 697.20 | 691.65 | 704.60 | 682.90 | 2538307 | 0.80% |
| 19 Nov 2024 | 691.65 | 649.85 | 697.05 | 642.40 | 5623441 | 7.08% |
| 18 Nov 2024 | 645.90 | 650.00 | 667.80 | 645.00 | 1021718 | -1.49% |
| 14 Nov 2024 | 655.65 | 643.00 | 658.85 | 636.10 | 944286 | 1.58% |
| 13 Nov 2024 | 645.45 | 650.55 | 659.00 | 636.95 | 2076150 | -0.39% |
| 12 Nov 2024 | 647.95 | 671.00 | 698.65 | 626.05 | 19724212 | 3.61% |
| 11 Nov 2024 | 625.35 | 632.90 | 634.00 | 613.05 | 646319 | -1.28% |
| 08 Nov 2024 | 633.45 | 658.50 | 660.90 | 630.25 | 638988 | -3.43% |
| 07 Nov 2024 | 655.95 | 685.00 | 686.70 | 653.00 | 793159 | -3.61% |
| 06 Nov 2024 | 680.50 | 664.70 | 682.85 | 656.85 | 989376 | 2.71% |
| 05 Nov 2024 | 662.55 | 679.10 | 687.50 | 658.35 | 865458 | -2.69% |
| 04 Nov 2024 | 680.90 | 708.40 | 708.40 | 672.05 | 574043 | -3.46% |
| 01 Nov 2024 | 705.30 | 695.40 | 709.90 | 695.00 | 81210 | 1.94% |
| 31 Oct 2024 | 691.90 | 675.75 | 704.00 | 673.10 | 1005417 | 2.97% |
| 30 Oct 2024 | 671.95 | 658.35 | 679.95 | 654.00 | 430282 | 1.56% |
| 29 Oct 2024 | 661.60 | 670.35 | 679.45 | 648.55 | 913862 | -1.02% |
| 28 Oct 2024 | 668.40 | 685.00 | 698.55 | 666.00 | 1001172 | -3.17% |
| 25 Oct 2024 | 690.25 | 709.95 | 716.10 | 662.15 | 1331744 | -2.25% |
| 24 Oct 2024 | 706.15 | 739.00 | 742.95 | 702.00 | 737724 | -5.20% |
| 23 Oct 2024 | 744.85 | 729.00 | 754.90 | 714.50 | 583522 | 1.53% |
| 22 Oct 2024 | 733.60 | 763.55 | 774.00 | 727.20 | 599628 | -4.15% |
| 21 Oct 2024 | 765.35 | 783.10 | 783.90 | 757.05 | 447414 | -2.43% |
| 18 Oct 2024 | 784.40 | 772.95 | 801.00 | 755.00 | 1618018 | 1.52% |
| 17 Oct 2024 | 772.65 | 799.75 | 802.80 | 769.00 | 738682 | -3.30% |
| 16 Oct 2024 | 799.00 | 814.40 | 821.65 | 790.50 | 1004331 | -1.89% |
| 15 Oct 2024 | 814.40 | 800.00 | 821.95 | 793.10 | 1369597 | 2.03% |
| 14 Oct 2024 | 798.20 | 798.00 | 804.00 | 763.40 | 1621671 | 0.30% |
| 11 Oct 2024 | 795.80 | 743.80 | 805.00 | 739.20 | 7117451 | 6.88% |
| 10 Oct 2024 | 744.55 | 743.05 | 757.00 | 740.30 | 596634 | -1.05% |
| 09 Oct 2024 | 752.45 | 727.10 | 758.05 | 714.30 | 1628658 | 2.91% |
| 08 Oct 2024 | 731.20 | 658.00 | 737.80 | 655.55 | 3984025 | 11.01% |
| 07 Oct 2024 | 658.65 | 672.00 | 680.90 | 641.75 | 975793 | -1.89% |
| 04 Oct 2024 | 671.35 | 689.90 | 692.90 | 668.30 | 538793 | -2.17% |
| 03 Oct 2024 | 686.25 | 684.25 | 705.00 | 682.70 | 586371 | -3.70% |
| 01 Oct 2024 | 712.65 | 688.20 | 716.35 | 685.05 | 1147140 | 4.05% |
| 30 Sep 2024 | 684.90 | 694.00 | 702.80 | 683.05 | 575949 | -1.95% |
| 27 Sep 2024 | 698.55 | 714.30 | 721.15 | 694.00 | 516076 | -1.82% |
| 26 Sep 2024 | 711.50 | 716.80 | 733.75 | 708.10 | 781886 | -0.25% |
| 25 Sep 2024 | 713.25 | 733.65 | 736.45 | 708.15 | 450520 | -2.30% |
| 24 Sep 2024 | 730.05 | 741.05 | 747.90 | 729.00 | 458665 | -0.98% |
| 23 Sep 2024 | 737.30 | 735.95 | 748.00 | 732.15 | 452746 | 0.70% |
| 20 Sep 2024 | 732.15 | 742.50 | 753.75 | 726.90 | 619241 | -1.19% |
| 19 Sep 2024 | 741.00 | 742.50 | 751.75 | 723.50 | 508619 | -0.22% |
| 18 Sep 2024 | 742.65 | 741.20 | 751.85 | 733.50 | 625871 | 0.86% |
| 17 Sep 2024 | 736.35 | 790.00 | 790.00 | 730.30 | 1204333 | -6.50% |
| 16 Sep 2024 | 787.50 | 772.45 | 801.45 | 772.05 | 1608157 | 3.04% |
| 13 Sep 2024 | 764.25 | 765.00 | 790.95 | 760.00 | 1438094 | 0.76% |
| 12 Sep 2024 | 758.45 | 763.00 | 777.95 | 750.00 | 437096 | 0.62% |
| 11 Sep 2024 | 753.80 | 751.95 | 762.20 | 743.85 | 431907 | 0.87% |
| 10 Sep 2024 | 747.30 | 746.00 | 753.75 | 730.80 | 568160 | 0.08% |
| 09 Sep 2024 | 746.70 | 736.05 | 756.95 | 731.55 | 366985 | 0.11% |
| 06 Sep 2024 | 745.90 | 761.00 | 761.40 | 741.00 | 543135 | -1.50% |
| 05 Sep 2024 | 757.25 | 768.05 | 783.50 | 754.00 | 819562 | -1.09% |
| 04 Sep 2024 | 765.60 | 762.00 | 782.00 | 755.40 | 1382930 | 0.44% |
| 03 Sep 2024 | 762.25 | 736.85 | 768.35 | 735.00 | 2453391 | 4.02% |
| 02 Sep 2024 | 732.80 | 729.95 | 746.90 | 722.10 | 1144204 | 1.76% |
| 30 Aug 2024 | 720.15 | 715.15 | 728.00 | 710.55 | 770306 | 0.04% |
| 29 Aug 2024 | 719.85 | 732.05 | 738.80 | 715.55 | 585196 | -1.70% |
| 28 Aug 2024 | 732.30 | 751.00 | 761.80 | 730.00 | 1538475 | -2.35% |
| 27 Aug 2024 | 749.95 | 725.05 | 761.90 | 719.45 | 2588003 | 4.14% |
| 26 Aug 2024 | 720.15 | 739.70 | 739.70 | 718.00 | 490486 | -1.30% |
| 23 Aug 2024 | 729.60 | 759.10 | 760.60 | 724.60 | 623489 | -3.47% |
| 22 Aug 2024 | 755.85 | 761.00 | 766.00 | 745.00 | 773210 | -1.59% |
| 21 Aug 2024 | 768.10 | 785.65 | 786.80 | 745.20 | 1202256 | -2.61% |
| 20 Aug 2024 | 788.65 | 789.85 | 793.80 | 772.00 | 558414 | -0.15% |
| 19 Aug 2024 | 789.85 | 813.05 | 814.90 | 782.00 | 763738 | -2.49% |
| 16 Aug 2024 | 810.00 | 790.00 | 816.00 | 765.05 | 2952650 | 1.50% |
| 14 Aug 2024 | 798.00 | 791.00 | 843.95 | 754.20 | 14218509 | 1.39% |
| 13 Aug 2024 | 787.05 | 703.30 | 838.00 | 703.00 | 21252689 | 12.33% |
| 12 Aug 2024 | 700.65 | 693.75 | 707.45 | 680.00 | 1745759 | 0.71% |
| 09 Aug 2024 | 695.70 | 719.00 | 724.60 | 671.85 | 5133088 | 1.10% |
| 08 Aug 2024 | 688.15 | 640.00 | 712.00 | 638.00 | 10380297 | 7.78% |
| 07 Aug 2024 | 638.50 | 630.00 | 668.00 | 628.65 | 3167215 | 3.08% |
| 06 Aug 2024 | 619.45 | 625.00 | 642.25 | 610.55 | 3501793 | 4.00% |
| 05 Aug 2024 | 595.65 | 587.95 | 599.95 | 580.40 | 343654 | -1.98% |
| 02 Aug 2024 | 607.70 | 602.00 | 610.00 | 591.65 | 375122 | 0.52% |
| 01 Aug 2024 | 604.55 | 597.40 | 608.80 | 582.35 | 588302 | 1.67% |
| 31 Jul 2024 | 594.60 | 606.90 | 629.50 | 591.00 | 1186422 | -1.25% |
| 30 Jul 2024 | 602.10 | 607.20 | 618.15 | 598.80 | 462871 | -0.84% |
| 29 Jul 2024 | 607.20 | 609.10 | 614.90 | 606.00 | 214206 | -0.28% |
| 26 Jul 2024 | 608.90 | 609.50 | 617.75 | 603.05 | 178492 | 0.40% |
| 25 Jul 2024 | 606.50 | 610.00 | 612.00 | 603.90 | 115204 | -0.61% |
| 24 Jul 2024 | 610.20 | 590.55 | 615.00 | 588.00 | 253672 | 3.33% |
| 23 Jul 2024 | 590.55 | 607.45 | 610.65 | 580.05 | 424957 | -2.19% |
| 22 Jul 2024 | 603.80 | 596.00 | 608.45 | 587.95 | 256162 | 1.25% |
| 19 Jul 2024 | 596.35 | 610.00 | 615.80 | 592.65 | 316489 | -4.07% |
| 18 Jul 2024 | 621.65 | 641.90 | 660.00 | 616.20 | 681763 | -3.15% |
| 16 Jul 2024 | 641.90 | 642.00 | 645.00 | 631.00 | 248298 | 1.12% |
| 15 Jul 2024 | 634.80 | 632.95 | 639.00 | 626.10 | 172361 | 0.64% |
| 12 Jul 2024 | 630.75 | 630.00 | 645.00 | 625.00 | 275062 | 0.14% |
| 11 Jul 2024 | 629.85 | 626.75 | 632.70 | 620.00 | 151607 | 0.49% |
| 10 Jul 2024 | 626.75 | 631.20 | 636.65 | 612.00 | 429819 | -0.57% |
| 09 Jul 2024 | 630.35 | 639.45 | 645.80 | 628.55 | 428477 | 0.15% |
| 08 Jul 2024 | 629.40 | 635.00 | 639.45 | 621.85 | 278145 | -0.88% |
| 05 Jul 2024 | 635.00 | 646.80 | 646.80 | 632.00 | 298996 | -1.64% |
| 04 Jul 2024 | 645.60 | 646.15 | 651.95 | 636.00 | 490240 | 0.08% |
| 03 Jul 2024 | 645.10 | 609.60 | 651.00 | 604.00 | 1699202 | 6.19% |
| 02 Jul 2024 | 607.50 | 613.45 | 614.35 | 605.50 | 406103 | -0.36% |
| 01 Jul 2024 | 609.70 | 618.90 | 618.90 | 607.05 | 288242 | -1.74% |
| 28 Jun 2024 | 620.50 | 609.50 | 624.80 | 606.55 | 972986 | 2.32% |
| 27 Jun 2024 | 606.45 | 621.10 | 625.75 | 603.00 | 549808 | -1.82% |
| 26 Jun 2024 | 617.70 | 601.65 | 633.50 | 597.20 | 3467365 | 3.43% |
| 25 Jun 2024 | 597.20 | 588.30 | 605.25 | 588.00 | 727250 | 1.82% |
| 24 Jun 2024 | 586.55 | 599.25 | 599.25 | 579.40 | 1193497 | -2.12% |
| 21 Jun 2024 | 599.25 | 590.00 | 607.00 | 590.00 | 1009733 | 1.40% |
| 20 Jun 2024 | 591.00 | 598.00 | 600.05 | 585.30 | 682433 | -0.66% |
| 19 Jun 2024 | 594.95 | 576.35 | 604.40 | 570.35 | 3437730 | 3.26% |
| 18 Jun 2024 | 576.15 | 583.00 | 583.65 | 569.05 | 450551 | 0.28% |
| 14 Jun 2024 | 574.55 | 568.30 | 578.90 | 562.00 | 1294986 | 1.42% |
| 13 Jun 2024 | 566.50 | 571.30 | 573.40 | 561.15 | 375576 | -0.19% |
| 12 Jun 2024 | 567.55 | 554.50 | 569.90 | 551.65 | 1048875 | 3.28% |
| 11 Jun 2024 | 549.50 | 562.00 | 563.60 | 548.00 | 468941 | -1.26% |
| 10 Jun 2024 | 556.50 | 559.70 | 564.65 | 553.05 | 406073 | 0.33% |
| 07 Jun 2024 | 554.65 | 564.80 | 564.80 | 553.25 | 958262 | -1.45% |
| 06 Jun 2024 | 562.80 | 565.60 | 582.00 | 561.00 | 601802 | 0.17% |
| 05 Jun 2024 | 561.85 | 548.95 | 596.70 | 518.15 | 1548118 | 4.04% |
| 04 Jun 2024 | 540.05 | 586.00 | 588.85 | 513.05 | 1323546 | -7.41% |
| 03 Jun 2024 | 583.25 | 675.10 | 676.10 | 580.00 | 1015022 | -0.67% |
| 31 May 2024 | 587.20 | 596.00 | 598.90 | 585.05 | 1197094 | -1.16% |
| 30 May 2024 | 594.10 | 565.05 | 603.30 | 562.00 | 1895344 | 4.88% |
| 29 May 2024 | 566.45 | 575.35 | 577.60 | 560.00 | 481901 | -1.14% |
| 28 May 2024 | 573.00 | 576.40 | 579.25 | 559.20 | 622869 | -0.36% |
| 27 May 2024 | 575.05 | 593.70 | 593.70 | 571.15 | 432200 | -2.28% |
| 24 May 2024 | 588.45 | 586.00 | 599.05 | 583.00 | 632529 | 0.59% |
| 23 May 2024 | 585.00 | 588.50 | 601.40 | 582.40 | 1003391 | 0.63% |
| 22 May 2024 | 581.35 | 604.95 | 616.00 | 578.15 | 1518678 | -1.97% |
| 21 May 2024 | 593.05 | 640.00 | 640.00 | 588.00 | 1717414 | -7.16% |
| 18 May 2024 | 638.80 | 644.00 | 649.00 | 635.45 | 113321 | 1.25% |
| 17 May 2024 | 630.90 | 639.00 | 654.40 | 617.80 | 6528875 | 4.26% |
| 16 May 2024 | 605.10 | 587.00 | 612.70 | 586.90 | 3039096 | 3.50% |
| 15 May 2024 | 584.65 | 561.70 | 586.80 | 556.10 | 1056094 | 5.05% |
| 14 May 2024 | 556.55 | 557.00 | 565.95 | 549.00 | 752761 | 0.19% |
| 13 May 2024 | 555.50 | 554.50 | 558.00 | 541.05 | 348470 | 0.02% |
| 10 May 2024 | 555.40 | 554.90 | 564.35 | 549.65 | 497833 | 0.85% |
| 09 May 2024 | 550.70 | 579.95 | 581.00 | 547.00 | 839973 | -4.96% |
| 08 May 2024 | 579.45 | 555.00 | 581.10 | 551.40 | 924981 | 4.29% |
| 07 May 2024 | 555.60 | 566.00 | 566.25 | 539.05 | 1359605 | -2.51% |
| 06 May 2024 | 569.90 | 580.00 | 582.10 | 553.35 | 861439 | -1.08% |
| 03 May 2024 | 576.15 | 563.00 | 596.70 | 560.15 | 2566687 | 2.96% |
| 02 May 2024 | 559.60 | 540.95 | 581.90 | 535.95 | 3743567 | 4.10% |
| 30 Apr 2024 | 537.55 | 544.35 | 551.00 | 533.05 | 565139 | -0.28% |
| 29 Apr 2024 | 539.05 | 539.95 | 544.70 | 532.50 | 639859 | 0.63% |
| 26 Apr 2024 | 535.70 | 533.00 | 540.45 | 528.50 | 353173 | 0.89% |
| 25 Apr 2024 | 531.00 | 542.30 | 545.85 | 528.55 | 787985 | -1.29% |
| 24 Apr 2024 | 537.95 | 535.00 | 542.90 | 530.20 | 436069 | 1.25% |
| 23 Apr 2024 | 531.30 | 532.45 | 535.85 | 525.55 | 558722 | 0.08% |
| 22 Apr 2024 | 530.85 | 545.05 | 546.60 | 527.20 | 505074 | -0.93% |
| 19 Apr 2024 | 535.85 | 515.00 | 541.10 | 512.75 | 1931126 | 3.22% |
| 18 Apr 2024 | 519.15 | 504.00 | 531.80 | 501.50 | 1269310 | -2.62% |
| 16 Apr 2024 | 533.10 | 528.10 | 561.95 | 525.25 | 1571354 | -1.40% |
| 15 Apr 2024 | 540.65 | 532.50 | 543.15 | 519.55 | 773634 | -0.88% |
| 12 Apr 2024 | 545.45 | 558.40 | 565.45 | 541.00 | 1362609 | -1.72% |
| 10 Apr 2024 | 555.00 | 556.85 | 565.80 | 550.00 | 862532 | 1.07% |
| 09 Apr 2024 | 549.10 | 555.30 | 555.30 | 536.10 | 512786 | -0.07% |
| 08 Apr 2024 | 549.50 | 561.00 | 562.25 | 545.20 | 556217 | -1.38% |
| 05 Apr 2024 | 557.20 | 568.00 | 574.50 | 554.00 | 667055 | -0.97% |
| 04 Apr 2024 | 562.65 | 554.00 | 567.95 | 553.10 | 1174174 | 2.30% |
| 03 Apr 2024 | 550.00 | 558.40 | 558.70 | 547.00 | 1066403 | -0.93% |
| 02 Apr 2024 | 555.15 | 570.00 | 574.80 | 551.10 | 981352 | -2.88% |
| 01 Apr 2024 | 571.60 | 542.00 | 578.00 | 540.00 | 2975365 | 6.50% |
| 28 Mar 2024 | 536.70 | 547.00 | 547.00 | 524.55 | 1560344 | -1.70% |
| 27 Mar 2024 | 546.00 | 542.85 | 559.00 | 530.85 | 2873936 | 1.56% |
| 26 Mar 2024 | 537.60 | 500.00 | 545.65 | 497.15 | 4223986 | 7.02% |
| 22 Mar 2024 | 502.35 | 498.05 | 508.00 | 493.10 | 907958 | 0.52% |
| 21 Mar 2024 | 499.75 | 487.70 | 517.50 | 486.50 | 3577176 | 3.55% |
| 20 Mar 2024 | 482.60 | 488.35 | 496.45 | 478.15 | 2273204 | -1.18% |
| 19 Mar 2024 | 488.35 | 463.00 | 504.70 | 460.10 | 12707665 | 5.82% |
| 18 Mar 2024 | 461.50 | 470.90 | 474.75 | 458.40 | 346530 | -2.28% |
| 15 Mar 2024 | 472.25 | 467.95 | 475.00 | 458.55 | 609636 | 0.21% |
| 14 Mar 2024 | 471.25 | 458.00 | 476.00 | 445.00 | 994002 | 2.20% |
| 13 Mar 2024 | 461.10 | 467.90 | 477.95 | 449.50 | 1190455 | -1.51% |
| 12 Mar 2024 | 468.15 | 480.60 | 484.15 | 462.65 | 653245 | -2.60% |
| 11 Mar 2024 | 480.65 | 497.95 | 501.40 | 473.75 | 1566284 | -0.83% |
| 07 Mar 2024 | 484.65 | 479.90 | 489.00 | 475.60 | 912598 | 1.90% |
| 06 Mar 2024 | 475.60 | 487.00 | 491.00 | 463.30 | 1367047 | -1.03% |
| 05 Mar 2024 | 480.55 | 496.40 | 515.95 | 478.00 | 2488644 | -2.41% |
| 04 Mar 2024 | 492.40 | 518.00 | 518.00 | 490.30 | 1877080 | -4.23% |
| 02 Mar 2024 | 514.15 | 495.90 | 516.00 | 490.20 | 674123 | 4.62% |
| 01 Mar 2024 | 491.45 | 498.20 | 504.90 | 486.60 | 1965936 | -1.35% |
| 29 Feb 2024 | 498.20 | 469.25 | 503.00 | 458.05 | 10002556 | 6.89% |
| 28 Feb 2024 | 466.10 | 465.30 | 498.70 | 447.95 | 10260156 | 1.50% |
| 27 Feb 2024 | 459.20 | 458.00 | 461.45 | 436.45 | 914387 | 0.68% |
| 26 Feb 2024 | 456.10 | 457.60 | 459.60 | 442.35 | 396270 | -0.26% |
| 23 Feb 2024 | 457.30 | 468.00 | 472.00 | 452.25 | 435468 | 0.36% |
| 22 Feb 2024 | 455.65 | 460.00 | 464.35 | 445.10 | 485008 | 0.39% |
| 21 Feb 2024 | 453.90 | 452.00 | 459.80 | 440.50 | 504060 | 0.59% |
| 20 Feb 2024 | 451.25 | 463.50 | 467.85 | 445.10 | 292056 | -1.48% |
| 19 Feb 2024 | 458.05 | 466.00 | 467.75 | 450.35 | 303813 | -0.61% |
| 16 Feb 2024 | 460.85 | 461.95 | 471.45 | 447.05 | 482496 | 0.38% |
| 15 Feb 2024 | 459.10 | 445.00 | 463.45 | 430.00 | 888403 | 5.00% |
| 14 Feb 2024 | 437.25 | 427.00 | 449.00 | 427.00 | 338150 | -1.86% |
| 13 Feb 2024 | 445.55 | 428.55 | 451.95 | 420.05 | 788868 | 4.02% |
| 12 Feb 2024 | 428.35 | 467.80 | 472.10 | 423.40 | 958540 | -8.16% |
| 09 Feb 2024 | 466.40 | 465.05 | 473.05 | 446.20 | 2122628 | -0.56% |
| 08 Feb 2024 | 469.05 | 477.20 | 482.30 | 458.10 | 3772709 | -0.12% |
| 07 Feb 2024 | 469.60 | 429.00 | 498.00 | 414.10 | 11226518 | 10.55% |
| 06 Feb 2024 | 424.80 | 375.00 | 424.80 | 369.10 | 14214394 | 20.00% |
| 05 Feb 2024 | 354.00 | 367.35 | 370.35 | 350.35 | 849558 | -3.59% |
| 02 Feb 2024 | 367.20 | 373.20 | 383.40 | 364.85 | 661033 | -1.61% |
| 01 Feb 2024 | 373.20 | 377.75 | 378.45 | 369.30 | 477812 | -0.89% |
| 31 Jan 2024 | 376.55 | 370.25 | 380.85 | 366.05 | 569988 | 2.00% |
| 30 Jan 2024 | 369.15 | 377.20 | 378.85 | 368.15 | 582914 | -1.28% |
| 29 Jan 2024 | 373.95 | 385.00 | 389.00 | 371.05 | 516233 | -3.07% |
| 25 Jan 2024 | 385.80 | 396.75 | 396.75 | 384.00 | 376730 | -2.27% |
| 24 Jan 2024 | 394.75 | 397.50 | 397.90 | 385.30 | 829898 | -0.39% |
| 23 Jan 2024 | 396.30 | 406.00 | 410.75 | 393.00 | 315686 | -2.32% |
| 20 Jan 2024 | 405.70 | 398.45 | 413.00 | 394.40 | 410022 | 3.31% |
| 19 Jan 2024 | 392.70 | 400.15 | 402.00 | 392.00 | 296281 | -1.24% |
| 18 Jan 2024 | 397.65 | 404.40 | 404.40 | 393.00 | 350861 | -1.89% |
| 17 Jan 2024 | 405.30 | 407.50 | 408.50 | 402.85 | 150207 | -1.18% |
| 16 Jan 2024 | 410.15 | 418.10 | 418.70 | 408.00 | 271604 | -1.74% |
| 15 Jan 2024 | 417.40 | 403.40 | 419.65 | 403.40 | 728571 | 3.47% |
| 12 Jan 2024 | 403.40 | 398.00 | 405.90 | 396.00 | 263706 | 1.36% |
| 11 Jan 2024 | 398.00 | 395.30 | 402.90 | 395.05 | 265957 | 1.36% |
| 10 Jan 2024 | 392.65 | 402.70 | 404.70 | 391.20 | 460845 | -2.22% |
| 09 Jan 2024 | 401.55 | 410.00 | 411.10 | 400.00 | 473243 | -1.44% |
| 08 Jan 2024 | 407.40 | 412.95 | 414.60 | 404.35 | 420296 | -1.32% |
| 05 Jan 2024 | 412.85 | 424.70 | 436.85 | 411.10 | 615565 | -2.03% |
| 04 Jan 2024 | 421.40 | 420.60 | 425.10 | 418.10 | 221318 | 0.19% |
| 03 Jan 2024 | 420.60 | 421.90 | 427.80 | 418.55 | 272045 | -0.12% |
| 02 Jan 2024 | 421.10 | 419.70 | 423.30 | 412.75 | 171802 | 0.23% |
| 01 Jan 2024 | 420.15 | 424.15 | 426.75 | 417.55 | 148288 | -0.94% |
| 29 Dec 2023 | 424.15 | 422.40 | 428.00 | 416.00 | 478348 | 0.41% |
| 28 Dec 2023 | 422.40 | 414.60 | 425.00 | 409.45 | 529649 | 1.91% |
| 27 Dec 2023 | 414.50 | 407.20 | 417.00 | 405.30 | 435529 | 1.51% |
| 26 Dec 2023 | 408.35 | 404.90 | 409.75 | 401.45 | 307464 | 1.60% |
| 22 Dec 2023 | 401.90 | 406.30 | 408.00 | 400.50 | 216412 | -0.47% |
| 21 Dec 2023 | 403.80 | 399.00 | 410.85 | 391.20 | 713570 | -0.10% |
| 20 Dec 2023 | 404.20 | 407.90 | 411.80 | 398.15 | 724352 | -0.04% |
| 19 Dec 2023 | 404.35 | 407.95 | 408.30 | 402.35 | 235757 | -0.47% |
| 18 Dec 2023 | 406.25 | 415.45 | 416.20 | 405.55 | 339875 | -1.92% |
| 15 Dec 2023 | 414.20 | 419.95 | 419.95 | 412.60 | 349807 | -0.24% |
| 14 Dec 2023 | 415.20 | 410.30 | 422.50 | 408.05 | 668996 | 2.46% |
| 13 Dec 2023 | 405.25 | 405.00 | 412.00 | 399.10 | 391861 | 0.56% |
| 12 Dec 2023 | 403.00 | 413.95 | 413.95 | 395.55 | 878558 | -2.01% |
| 11 Dec 2023 | 411.25 | 417.15 | 419.40 | 410.00 | 209245 | -1.40% |
| 08 Dec 2023 | 417.10 | 417.00 | 420.90 | 411.55 | 230742 | 0.19% |
| 07 Dec 2023 | 416.30 | 422.95 | 426.50 | 413.45 | 250213 | -1.57% |
| 06 Dec 2023 | 422.95 | 434.80 | 436.90 | 421.10 | 358484 | -2.73% |
| 05 Dec 2023 | 434.80 | 433.00 | 440.00 | 428.05 | 740229 | 0.52% |
| 04 Dec 2023 | 432.55 | 436.05 | 439.10 | 425.55 | 2427189 | 0.56% |
| 01 Dec 2023 | 430.15 | 437.50 | 438.50 | 421.65 | 665159 | -0.16% |
| 30 Nov 2023 | 430.85 | 409.70 | 440.80 | 404.60 | 970224 | 5.68% |
| 29 Nov 2023 | 407.70 | 411.95 | 414.90 | 406.55 | 139048 | -0.94% |
| 28 Nov 2023 | 411.55 | 414.00 | 419.50 | 410.25 | 183107 | -0.80% |
| 24 Nov 2023 | 414.85 | 419.15 | 423.00 | 413.10 | 189002 | -0.79% |
| 23 Nov 2023 | 418.15 | 415.25 | 419.50 | 409.70 | 363761 | 1.00% |
| 22 Nov 2023 | 414.00 | 420.95 | 420.95 | 406.50 | 595405 | -1.52% |
| 21 Nov 2023 | 420.40 | 424.00 | 425.00 | 415.80 | 756683 | -0.85% |
| 20 Nov 2023 | 424.00 | 408.75 | 426.45 | 404.80 | 893599 | 3.74% |
| 17 Nov 2023 | 408.70 | 405.05 | 410.40 | 402.80 | 449855 | 1.05% |
| 16 Nov 2023 | 404.45 | 405.75 | 411.90 | 403.15 | 360381 | 0.33% |
| 15 Nov 2023 | 403.10 | 405.95 | 408.75 | 402.45 | 213220 | -0.09% |
| 13 Nov 2023 | 403.45 | 405.90 | 406.50 | 401.55 | 205921 | -0.63% |
| 12 Nov 2023 | 406.00 | 406.50 | 408.80 | 398.15 | 127237 | 0.68% |
| 10 Nov 2023 | 403.25 | 403.90 | 412.50 | 401.15 | 689133 | -0.25% |
| 09 Nov 2023 | 404.25 | 387.55 | 407.00 | 387.55 | 1682098 | 4.55% |
| 08 Nov 2023 | 386.65 | 392.55 | 394.65 | 384.00 | 329326 | -1.29% |
| 07 Nov 2023 | 391.70 | 378.95 | 393.90 | 372.35 | 953314 | 3.80% |
| 06 Nov 2023 | 377.35 | 391.55 | 393.75 | 375.15 | 587148 | -3.86% |
| 03 Nov 2023 | 392.50 | 391.75 | 402.45 | 381.80 | 1656812 | 0.20% |
| 02 Nov 2023 | 391.70 | 364.90 | 395.65 | 358.00 | 3198708 | 9.15% |
| 01 Nov 2023 | 358.85 | 361.90 | 365.00 | 352.15 | 579847 | -0.10% |
| 31 Oct 2023 | 359.20 | 338.95 | 364.40 | 338.70 | 2477941 | 6.05% |
| 30 Oct 2023 | 338.70 | 339.70 | 343.85 | 331.00 | 792498 | 0.37% |
| 27 Oct 2023 | 337.45 | 318.20 | 340.50 | 318.20 | 808456 | 6.79% |
| 26 Oct 2023 | 316.00 | 327.00 | 333.75 | 312.00 | 1454179 | -3.98% |
| 25 Oct 2023 | 329.10 | 346.90 | 360.00 | 326.10 | 1038303 | -4.93% |
| 23 Oct 2023 | 346.15 | 366.00 | 369.85 | 318.20 | 428288 | -5.36% |
| 20 Oct 2023 | 365.75 | 367.00 | 373.95 | 363.90 | 328656 | -0.33% |
| 19 Oct 2023 | 366.95 | 370.00 | 373.55 | 365.30 | 318432 | -0.97% |
| 18 Oct 2023 | 370.55 | 375.05 | 379.90 | 369.05 | 521287 | -0.54% |
| 17 Oct 2023 | 372.55 | 371.05 | 375.00 | 369.15 | 453759 | 1.37% |
| 16 Oct 2023 | 367.50 | 374.00 | 376.90 | 366.00 | 848334 | -2.05% |
| 13 Oct 2023 | 375.20 | 381.30 | 384.15 | 374.00 | 455509 | -1.63% |
| 12 Oct 2023 | 381.40 | 385.00 | 388.00 | 380.10 | 487238 | -0.91% |
| 11 Oct 2023 | 384.90 | 389.00 | 391.00 | 383.00 | 928533 | 0.03% |
| 10 Oct 2023 | 384.80 | 393.00 | 398.00 | 378.55 | 2401774 | -4.27% |
| 09 Oct 2023 | 401.95 | 412.55 | 412.60 | 400.35 | 288850 | -3.07% |
| 06 Oct 2023 | 414.70 | 422.85 | 422.85 | 412.75 | 316226 | -1.55% |
| 05 Oct 2023 | 421.25 | 424.10 | 426.75 | 419.30 | 296966 | -0.85% |
| 04 Oct 2023 | 424.85 | 429.85 | 435.85 | 422.00 | 810220 | -1.06% |
| 03 Oct 2023 | 429.40 | 440.30 | 443.30 | 427.90 | 482158 | -2.05% |
| 29 Sep 2023 | 438.40 | 440.90 | 445.00 | 435.00 | 459103 | -0.23% |
| 28 Sep 2023 | 439.40 | 452.00 | 456.60 | 437.05 | 903641 | -1.32% |
| 27 Sep 2023 | 445.30 | 422.05 | 447.60 | 420.30 | 1944920 | 5.76% |
| 26 Sep 2023 | 421.05 | 410.05 | 423.40 | 409.35 | 615080 | 3.03% |
| 25 Sep 2023 | 408.65 | 414.50 | 414.90 | 407.20 | 285990 | -0.58% |
| 22 Sep 2023 | 411.05 | 422.00 | 422.20 | 406.15 | 828353 | -1.92% |
| 21 Sep 2023 | 419.10 | 436.00 | 437.65 | 418.00 | 697429 | -3.66% |
| 20 Sep 2023 | 435.00 | 432.70 | 453.95 | 425.70 | 2060629 | 0.53% |
| 18 Sep 2023 | 432.70 | 442.00 | 449.35 | 430.35 | 2723990 | -0.15% |
| 15 Sep 2023 | 433.35 | 413.00 | 444.35 | 403.00 | 2797217 | 8.69% |
| 14 Sep 2023 | 398.70 | 394.85 | 407.90 | 394.00 | 317659 | 1.45% |
| 13 Sep 2023 | 393.00 | 402.00 | 405.00 | 388.00 | 590034 | -2.04% |
| 12 Sep 2023 | 401.20 | 415.00 | 416.90 | 395.40 | 697777 | -2.87% |
| 11 Sep 2023 | 413.05 | 406.80 | 421.00 | 403.00 | 1516727 | 2.44% |
| 08 Sep 2023 | 403.20 | 410.60 | 415.20 | 400.30 | 734028 | -0.75% |
| 07 Sep 2023 | 406.25 | 392.90 | 414.00 | 388.80 | 1078425 | 3.97% |
| 06 Sep 2023 | 390.75 | 391.90 | 393.00 | 388.00 | 245787 | 0.37% |
| 05 Sep 2023 | 389.30 | 388.55 | 397.00 | 387.20 | 644306 | 0.18% |
| 04 Sep 2023 | 388.60 | 391.95 | 392.90 | 386.70 | 308763 | -0.19% |
| 01 Sep 2023 | 389.35 | 395.00 | 398.10 | 386.05 | 403407 | -0.54% |
| 31 Aug 2023 | 391.45 | 387.05 | 394.70 | 382.00 | 801172 | 1.14% |
| 30 Aug 2023 | 387.05 | 389.85 | 392.75 | 385.40 | 340120 | -0.72% |
| 29 Aug 2023 | 389.85 | 386.00 | 393.50 | 385.00 | 316000 | 0.83% |
| 28 Aug 2023 | 386.65 | 391.50 | 394.70 | 384.05 | 309268 | -0.42% |
| 25 Aug 2023 | 388.30 | 387.90 | 392.80 | 385.30 | 2025260 | 0.36% |
| 24 Aug 2023 | 386.90 | 375.15 | 391.30 | 375.15 | 1632116 | 3.31% |
| 23 Aug 2023 | 374.50 | 375.00 | 379.00 | 372.00 | 374988 | -0.08% |
| 22 Aug 2023 | 374.80 | 370.75 | 379.70 | 370.55 | 354728 | 0.97% |
| 21 Aug 2023 | 371.20 | 375.00 | 377.90 | 360.15 | 999771 | -1.89% |
| 18 Aug 2023 | 378.35 | 380.90 | 384.70 | 375.00 | 299800 | -0.46% |
| 17 Aug 2023 | 380.10 | 397.80 | 397.80 | 378.10 | 640462 | -3.27% |
| 16 Aug 2023 | 392.95 | 390.90 | 395.00 | 390.10 | 206181 | 1.02% |
| 14 Aug 2023 | 389.00 | 400.90 | 402.45 | 388.30 | 401623 | -2.74% |
| 11 Aug 2023 | 399.95 | 399.95 | 403.05 | 397.80 | 338403 | 0.24% |
| 10 Aug 2023 | 399.00 | 398.15 | 403.45 | 398.15 | 231630 | 0.34% |
| 09 Aug 2023 | 397.65 | 397.50 | 402.65 | 396.65 | 324284 | 0.14% |
| 08 Aug 2023 | 397.10 | 397.00 | 400.25 | 395.55 | 240747 | 0.61% |
| 07 Aug 2023 | 394.70 | 399.50 | 400.30 | 392.40 | 603859 | -0.50% |
| 04 Aug 2023 | 396.70 | 403.20 | 403.20 | 395.10 | 298313 | -0.74% |
| 03 Aug 2023 | 399.65 | 398.40 | 403.40 | 394.70 | 451349 | 0.31% |
| 02 Aug 2023 | 398.40 | 400.00 | 417.90 | 390.50 | 3147289 | 1.31% |
| 01 Aug 2023 | 393.25 | 402.70 | 404.95 | 391.00 | 804623 | -1.69% |
| 31 Jul 2023 | 400.00 | 400.50 | 402.70 | 398.25 | 151000 | 0.33% |
| 28 Jul 2023 | 398.70 | 400.30 | 401.95 | 396.80 | 134312 | -0.41% |
| 27 Jul 2023 | 400.35 | 407.00 | 408.65 | 399.45 | 234203 | -1.10% |
| 26 Jul 2023 | 404.80 | 402.00 | 405.90 | 399.35 | 206004 | 0.20% |
| 25 Jul 2023 | 404.00 | 401.60 | 407.65 | 401.60 | 527398 | 1.00% |
| 24 Jul 2023 | 400.00 | 408.60 | 412.15 | 398.65 | 352419 | -1.51% |
| 21 Jul 2023 | 406.15 | 404.75 | 414.90 | 403.40 | 555232 | 0.33% |
| 20 Jul 2023 | 404.80 | 401.20 | 406.00 | 398.05 | 487673 | 1.23% |
| 19 Jul 2023 | 399.90 | 401.55 | 405.30 | 398.35 | 218925 | 0.04% |
| 18 Jul 2023 | 399.75 | 392.90 | 402.50 | 392.00 | 701282 | 2.72% |
| 17 Jul 2023 | 389.15 | 394.50 | 396.85 | 387.70 | 537261 | -1.54% |
| 14 Jul 2023 | 395.25 | 398.00 | 400.00 | 392.20 | 555709 | -1.74% |
| 13 Jul 2023 | 402.25 | 397.90 | 405.25 | 396.00 | 876043 | 1.98% |
| 12 Jul 2023 | 394.45 | 391.85 | 403.90 | 391.05 | 877399 | 1.18% |
| 11 Jul 2023 | 389.85 | 403.30 | 406.20 | 385.15 | 1420838 | -2.80% |
| 10 Jul 2023 | 401.10 | 404.60 | 408.20 | 398.10 | 256984 | -0.78% |
| 07 Jul 2023 | 404.25 | 395.60 | 405.50 | 395.60 | 529745 | 2.19% |
| 06 Jul 2023 | 395.60 | 401.45 | 401.45 | 394.55 | 576705 | -0.73% |
| 05 Jul 2023 | 398.50 | 399.65 | 403.50 | 396.50 | 170973 | 0.11% |
| 04 Jul 2023 | 398.05 | 402.85 | 405.95 | 397.00 | 350153 | -0.54% |
| 03 Jul 2023 | 400.20 | 406.50 | 408.80 | 398.05 | 349195 | -1.61% |
| 30 Jun 2023 | 406.75 | 404.85 | 408.95 | 399.00 | 750036 | 1.12% |
| 28 Jun 2023 | 402.25 | 399.00 | 405.55 | 399.00 | 466745 | 0.61% |
| 27 Jun 2023 | 399.80 | 403.40 | 405.20 | 398.00 | 618539 | -1.10% |
| 26 Jun 2023 | 404.25 | 405.25 | 406.60 | 399.05 | 311699 | 0.41% |
| 23 Jun 2023 | 402.60 | 394.00 | 404.00 | 393.35 | 1017267 | 2.73% |
| 22 Jun 2023 | 391.90 | 407.80 | 409.45 | 390.00 | 1241006 | -3.70% |
| 21 Jun 2023 | 406.95 | 413.20 | 413.60 | 398.60 | 936480 | -0.73% |
| 20 Jun 2023 | 409.95 | 410.55 | 412.90 | 401.15 | 591914 | 0.49% |
| 19 Jun 2023 | 407.95 | 425.10 | 430.50 | 405.00 | 1117816 | -3.58% |
| 16 Jun 2023 | 423.10 | 410.00 | 425.00 | 410.00 | 1045977 | 2.25% |
| 15 Jun 2023 | 413.80 | 412.40 | 415.00 | 404.05 | 402951 | 0.84% |
| 14 Jun 2023 | 410.35 | 416.60 | 417.70 | 404.40 | 621749 | -1.05% |
| 13 Jun 2023 | 414.70 | 402.80 | 416.00 | 399.55 | 823417 | 3.34% |
| 12 Jun 2023 | 401.30 | 417.70 | 419.65 | 397.00 | 784982 | -3.93% |
| 09 Jun 2023 | 417.70 | 414.40 | 420.00 | 413.10 | 858261 | 1.32% |
| 08 Jun 2023 | 412.25 | 409.00 | 414.80 | 401.00 | 1247962 | 1.31% |
| 07 Jun 2023 | 406.90 | 405.00 | 409.00 | 400.10 | 1049097 | 1.76% |
| 06 Jun 2023 | 399.85 | 386.55 | 402.85 | 386.00 | 1106796 | 3.80% |
| 05 Jun 2023 | 385.20 | 390.60 | 394.55 | 382.15 | 470970 | -0.82% |
| 02 Jun 2023 | 388.40 | 393.15 | 397.50 | 387.00 | 521913 | -0.78% |
| 01 Jun 2023 | 391.45 | 394.00 | 395.85 | 388.15 | 493908 | -2.02% |
| 31 May 2023 | 399.50 | 385.00 | 404.70 | 381.00 | 2017704 | 3.75% |
| 30 May 2023 | 385.05 | 391.40 | 403.50 | 382.70 | 843380 | -1.23% |
| 29 May 2023 | 389.85 | 403.70 | 403.70 | 386.00 | 617795 | -2.55% |
| 26 May 2023 | 400.05 | 394.95 | 403.00 | 394.95 | 578588 | 1.52% |
| 25 May 2023 | 394.05 | 404.00 | 404.75 | 391.50 | 833994 | -2.23% |
| 24 May 2023 | 403.05 | 400.00 | 405.50 | 397.05 | 550541 | 0.81% |
| 23 May 2023 | 399.80 | 400.65 | 409.00 | 398.00 | 945014 | -0.31% |
| 22 May 2023 | 401.05 | 379.25 | 403.00 | 378.85 | 1427371 | 6.25% |
| 19 May 2023 | 377.45 | 391.15 | 392.00 | 375.85 | 738500 | -3.27% |
| 18 May 2023 | 390.20 | 400.35 | 400.35 | 387.15 | 1525525 | -2.05% |
| 17 May 2023 | 398.35 | 400.00 | 407.95 | 382.30 | 4510618 | 3.66% |
| 16 May 2023 | 384.30 | 397.45 | 401.75 | 382.00 | 902658 | -2.73% |
| 15 May 2023 | 395.10 | 400.00 | 400.90 | 393.00 | 379943 | -1.39% |
| 12 May 2023 | 400.65 | 402.05 | 422.90 | 395.50 | 2164864 | -1.21% |
| 11 May 2023 | 405.55 | 394.95 | 409.55 | 389.45 | 1060941 | 3.21% |
| 10 May 2023 | 392.95 | 386.30 | 398.15 | 381.60 | 1402590 | 1.59% |
| 09 May 2023 | 386.80 | 388.00 | 401.95 | 383.30 | 1864488 | -0.31% |
| 08 May 2023 | 388.00 | 359.25 | 393.00 | 358.05 | 2881115 | 8.55% |
| 05 May 2023 | 357.45 | 356.00 | 360.35 | 348.40 | 646180 | 0.35% |
| 04 May 2023 | 356.20 | 344.35 | 358.80 | 343.05 | 1120880 | 3.97% |
| 03 May 2023 | 342.60 | 350.05 | 353.20 | 337.00 | 1131596 | -2.10% |
| 02 May 2023 | 349.95 | 367.15 | 369.00 | 348.50 | 1279015 | -4.20% |
| 28 Apr 2023 | 365.30 | 366.85 | 371.00 | 359.65 | 1335531 | 0.08% |
| 27 Apr 2023 | 365.00 | 371.00 | 395.00 | 358.00 | 4171789 | -0.69% |
| 26 Apr 2023 | 367.55 | 342.55 | 374.55 | 338.35 | 2978210 | 7.72% |
| 25 Apr 2023 | 341.20 | 340.20 | 344.90 | 335.05 | 415295 | 0.53% |
| 24 Apr 2023 | 339.40 | 343.95 | 344.75 | 333.15 | 607248 | -1.12% |
| 21 Apr 2023 | 343.25 | 341.80 | 352.20 | 340.15 | 1476796 | 0.31% |
| 20 Apr 2023 | 342.20 | 339.00 | 345.50 | 335.80 | 985475 | 1.27% |
| 19 Apr 2023 | 337.90 | 334.95 | 339.05 | 331.10 | 492391 | 1.17% |
| 18 Apr 2023 | 334.00 | 336.00 | 337.40 | 330.90 | 652884 | -0.16% |
| 17 Apr 2023 | 334.55 | 341.25 | 342.20 | 326.50 | 784022 | -2.01% |
| 13 Apr 2023 | 341.40 | 345.75 | 345.75 | 338.35 | 733942 | -0.76% |
| 12 Apr 2023 | 344.00 | 339.50 | 348.50 | 337.25 | 940580 | 1.71% |
| 11 Apr 2023 | 338.20 | 334.00 | 342.35 | 331.70 | 924452 | 1.84% |
| 10 Apr 2023 | 332.10 | 328.30 | 334.00 | 323.50 | 377251 | 1.56% |
| 06 Apr 2023 | 327.00 | 333.35 | 334.50 | 326.40 | 1172378 | -1.90% |
| 05 Apr 2023 | 333.35 | 328.40 | 337.70 | 325.35 | 1169249 | 2.33% |
| 03 Apr 2023 | 325.75 | 337.50 | 341.00 | 320.15 | 1319354 | -2.22% |
| 31 Mar 2023 | 333.15 | 325.05 | 335.75 | 321.65 | 1166456 | 3.67% |
| 29 Mar 2023 | 321.35 | 308.75 | 324.90 | 308.05 | 783270 | 4.08% |
| 28 Mar 2023 | 308.75 | 312.00 | 313.25 | 304.70 | 354815 | -0.44% |
| 27 Mar 2023 | 310.10 | 310.70 | 312.70 | 303.90 | 484571 | 0.44% |
| 24 Mar 2023 | 308.75 | 315.80 | 318.15 | 304.00 | 950653 | -1.88% |
| 23 Mar 2023 | 314.65 | 301.70 | 317.20 | 301.00 | 2699737 | 4.53% |
| 22 Mar 2023 | 301.00 | 296.25 | 304.95 | 296.10 | 1240756 | 2.03% |
| 21 Mar 2023 | 295.00 | 299.60 | 306.70 | 291.35 | 976018 | -0.81% |
| 20 Mar 2023 | 297.40 | 300.85 | 311.75 | 295.00 | 2080507 | -1.15% |
| 17 Mar 2023 | 300.85 | 303.70 | 310.85 | 297.35 | 5539920 | 0.45% |
| 16 Mar 2023 | 299.50 | 310.50 | 311.95 | 295.20 | 1709998 | -3.11% |
| 15 Mar 2023 | 309.10 | 320.05 | 324.50 | 306.00 | 1880256 | -2.01% |
| 14 Mar 2023 | 315.45 | 332.00 | 334.00 | 311.55 | 1409352 | -5.18% |
| 13 Mar 2023 | 332.70 | 340.80 | 342.80 | 330.35 | 1358040 | -2.05% |
| 10 Mar 2023 | 339.65 | 335.00 | 349.35 | 332.50 | 2560021 | 1.24% |
| 09 Mar 2023 | 335.50 | 337.00 | 339.00 | 331.10 | 1224524 | -0.33% |
| 08 Mar 2023 | 336.60 | 333.00 | 344.80 | 331.00 | 2353310 | 0.61% |
| 06 Mar 2023 | 334.55 | 326.85 | 338.00 | 325.60 | 2897349 | 3.59% |
| 03 Mar 2023 | 322.95 | 324.00 | 333.40 | 315.00 | 4370055 | 0.39% |
| 02 Mar 2023 | 321.70 | 342.65 | 342.65 | 319.05 | 4939782 | -6.73% |
| 01 Mar 2023 | 344.90 | 320.30 | 368.50 | 317.65 | 10371990 | 8.61% |
| 28 Feb 2023 | 317.55 | 302.90 | 330.00 | 302.20 | 11175329 | 5.62% |
| 27 Feb 2023 | 300.65 | 292.00 | 311.90 | 290.90 | 3439061 | 2.96% |
| 24 Feb 2023 | 292.00 | 298.60 | 301.45 | 290.00 | 864790 | -1.77% |
| 23 Feb 2023 | 297.25 | 304.30 | 305.20 | 293.30 | 1026058 | -2.32% |
| 22 Feb 2023 | 304.30 | 308.00 | 312.65 | 301.80 | 1910813 | -0.62% |
| 21 Feb 2023 | 306.20 | 301.20 | 310.55 | 298.10 | 2276659 | 2.12% |
| 20 Feb 2023 | 299.85 | 285.85 | 305.90 | 284.95 | 3261690 | 5.43% |
| 17 Feb 2023 | 284.40 | 292.20 | 297.35 | 283.40 | 728305 | -2.54% |
| 16 Feb 2023 | 291.80 | 291.20 | 294.50 | 287.50 | 365220 | 0.71% |
| 15 Feb 2023 | 289.75 | 283.10 | 292.65 | 281.60 | 897898 | 2.53% |
| 14 Feb 2023 | 282.60 | 282.00 | 301.50 | 278.00 | 2986304 | 0.07% |
| 13 Feb 2023 | 282.40 | 282.40 | 284.50 | 275.15 | 342182 | 0.55% |
| 10 Feb 2023 | 280.85 | 283.75 | 289.35 | 278.10 | 1294820 | -1.06% |
| 09 Feb 2023 | 283.85 | 286.00 | 286.30 | 280.10 | 284973 | -0.32% |
| 08 Feb 2023 | 284.75 | 280.70 | 291.25 | 278.75 | 1262908 | 2.17% |
| 07 Feb 2023 | 278.70 | 265.00 | 302.00 | 265.00 | 5397792 | 5.61% |
| 06 Feb 2023 | 263.90 | 264.15 | 269.00 | 261.65 | 1457623 | -0.09% |
| 03 Feb 2023 | 264.15 | 264.00 | 269.60 | 261.20 | 488595 | 1.17% |
| 02 Feb 2023 | 261.10 | 267.65 | 271.75 | 259.05 | 857986 | -2.45% |
| 01 Feb 2023 | 267.65 | 273.10 | 284.90 | 261.00 | 975101 | -1.33% |
| 31 Jan 2023 | 271.25 | 265.65 | 275.00 | 262.00 | 744438 | 2.55% |
| 30 Jan 2023 | 264.50 | 275.00 | 278.90 | 259.05 | 538983 | -3.33% |
| 27 Jan 2023 | 273.60 | 274.95 | 278.55 | 272.10 | 406783 | 0.27% |
| 25 Jan 2023 | 272.85 | 276.50 | 278.50 | 270.05 | 241513 | -1.05% |
| 24 Jan 2023 | 275.75 | 278.20 | 281.90 | 269.30 | 679253 | 0.02% |
| 23 Jan 2023 | 275.70 | 276.05 | 281.25 | 269.05 | 362320 | 0.38% |
| 20 Jan 2023 | 274.65 | 280.00 | 290.55 | 272.55 | 785350 | -1.79% |
| 19 Jan 2023 | 279.65 | 289.05 | 290.00 | 277.00 | 488940 | -3.25% |
| 18 Jan 2023 | 289.05 | 290.50 | 302.35 | 283.50 | 826436 | -0.48% |
| 17 Jan 2023 | 290.45 | 294.00 | 294.00 | 286.50 | 579030 | -0.85% |
| 16 Jan 2023 | 292.95 | 274.90 | 297.90 | 274.80 | 1116867 | 6.70% |
| 13 Jan 2023 | 274.55 | 274.65 | 278.35 | 272.40 | 545729 | 0.11% |
| 12 Jan 2023 | 274.25 | 269.00 | 275.90 | 268.30 | 1779656 | 3.63% |
| 11 Jan 2023 | 264.65 | 261.40 | 265.85 | 258.05 | 478700 | 1.87% |
| 10 Jan 2023 | 259.80 | 259.50 | 263.80 | 254.20 | 491447 | 0.04% |
| 09 Jan 2023 | 259.70 | 254.90 | 260.50 | 254.20 | 1047934 | 2.34% |
| 06 Jan 2023 | 253.75 | 245.85 | 255.00 | 243.95 | 992892 | 3.74% |
| 05 Jan 2023 | 244.60 | 249.20 | 250.00 | 242.50 | 387786 | -0.81% |
| 04 Jan 2023 | 246.60 | 243.10 | 248.70 | 243.00 | 643374 | 0.78% |
| 03 Jan 2023 | 244.70 | 250.00 | 251.80 | 241.60 | 1219085 | -1.94% |
| 02 Jan 2023 | 249.55 | 261.60 | 261.90 | 243.85 | 1176914 | -4.11% |
| 30 Dec 2022 | 260.25 | 260.70 | 266.70 | 259.00 | 316251 | 0.60% |
| 29 Dec 2022 | 258.70 | 264.40 | 269.35 | 255.00 | 307786 | -1.99% |
| 28 Dec 2022 | 263.95 | 273.80 | 273.80 | 262.05 | 415590 | -3.17% |
| 27 Dec 2022 | 272.60 | 270.75 | 275.40 | 266.80 | 287519 | 1.19% |
| 26 Dec 2022 | 269.40 | 250.00 | 271.50 | 248.35 | 859985 | 7.07% |
| 23 Dec 2022 | 251.60 | 258.45 | 263.75 | 250.00 | 451828 | -5.34% |
| 22 Dec 2022 | 265.80 | 279.95 | 279.95 | 260.15 | 1207494 | -6.95% |
| 21 Dec 2022 | 285.65 | 301.80 | 304.30 | 283.05 | 432252 | -4.59% |
| 20 Dec 2022 | 299.40 | 295.20 | 300.75 | 292.00 | 430120 | 1.54% |
| 19 Dec 2022 | 294.85 | 296.20 | 300.90 | 293.00 | 464668 | 0.22% |
| 16 Dec 2022 | 294.20 | 298.30 | 302.30 | 290.30 | 394381 | -1.21% |
| 15 Dec 2022 | 297.80 | 306.80 | 309.35 | 296.10 | 554226 | -2.12% |
| 14 Dec 2022 | 304.25 | 294.95 | 308.50 | 293.85 | 1385461 | 3.31% |
| 13 Dec 2022 | 294.50 | 295.45 | 297.50 | 291.80 | 279312 | 0.14% |
| 12 Dec 2022 | 294.10 | 292.90 | 298.80 | 291.65 | 458918 | 0.87% |
| 09 Dec 2022 | 291.55 | 302.80 | 307.60 | 286.25 | 1584890 | -2.78% |
| 08 Dec 2022 | 299.90 | 289.50 | 301.60 | 288.25 | 1467946 | 4.06% |
| 07 Dec 2022 | 288.20 | 287.65 | 291.95 | 285.10 | 279813 | 0.59% |
| 06 Dec 2022 | 286.50 | 288.70 | 291.00 | 281.35 | 268370 | -0.68% |
| 05 Dec 2022 | 288.45 | 291.85 | 293.50 | 286.45 | 261279 | -0.60% |
| 02 Dec 2022 | 290.20 | 291.90 | 302.00 | 288.20 | 766656 | -1.12% |
| 01 Dec 2022 | 293.50 | 290.40 | 294.95 | 287.00 | 894118 | 2.28% |
| 30 Nov 2022 | 286.95 | 281.70 | 289.50 | 280.50 | 940036 | 2.37% |
| 29 Nov 2022 | 280.30 | 276.90 | 282.30 | 276.05 | 475785 | 1.74% |
| 28 Nov 2022 | 275.50 | 276.00 | 277.40 | 272.65 | 304483 | -0.04% |
| 25 Nov 2022 | 275.60 | 278.95 | 278.95 | 274.50 | 267392 | -0.92% |
| 24 Nov 2022 | 278.15 | 281.00 | 282.00 | 277.00 | 456375 | 0.67% |
| 23 Nov 2022 | 276.30 | 283.10 | 285.25 | 275.10 | 325810 | -1.90% |
| 22 Nov 2022 | 281.65 | 283.80 | 288.50 | 278.40 | 403957 | -0.32% |
| 21 Nov 2022 | 282.55 | 291.00 | 291.70 | 279.35 | 476405 | -2.48% |
| 18 Nov 2022 | 289.75 | 278.00 | 293.00 | 277.20 | 752372 | 4.74% |
| 17 Nov 2022 | 276.65 | 284.80 | 289.65 | 275.55 | 542614 | -3.13% |
| 16 Nov 2022 | 285.60 | 283.20 | 287.40 | 281.35 | 514147 | 1.40% |
| 15 Nov 2022 | 281.65 | 275.20 | 284.70 | 275.00 | 501826 | 2.87% |
| 14 Nov 2022 | 273.80 | 271.30 | 278.00 | 270.20 | 407640 | 0.59% |
| 11 Nov 2022 | 272.20 | 283.70 | 284.50 | 270.45 | 481011 | -2.77% |
| 10 Nov 2022 | 279.95 | 287.00 | 291.75 | 278.55 | 492676 | -2.68% |
| 09 Nov 2022 | 287.65 | 288.10 | 294.80 | 285.60 | 631257 | -0.16% |
| 07 Nov 2022 | 288.10 | 288.70 | 293.85 | 286.40 | 940881 | 0.95% |
| 04 Nov 2022 | 285.40 | 283.40 | 287.70 | 281.20 | 528405 | 1.40% |
| 03 Nov 2022 | 281.45 | 281.95 | 289.45 | 276.70 | 1079582 | -0.64% |
| 02 Nov 2022 | 283.25 | 279.00 | 286.75 | 276.50 | 996786 | 2.04% |
| 01 Nov 2022 | 277.60 | 281.20 | 282.75 | 271.10 | 772045 | -0.79% |
| 31 Oct 2022 | 279.80 | 300.00 | 301.35 | 279.00 | 1390607 | -3.43% |
| 28 Oct 2022 | 289.75 | 300.50 | 305.50 | 286.35 | 1192642 | -3.51% |
| 27 Oct 2022 | 300.30 | 295.00 | 302.80 | 286.90 | 1748503 | 3.64% |
| 25 Oct 2022 | 289.75 | 284.00 | 295.45 | 280.55 | 1263375 | 2.17% |
| 24 Oct 2022 | 283.60 | 292.80 | 294.50 | 276.80 | 459457 | -1.12% |
| 21 Oct 2022 | 286.80 | 275.50 | 290.00 | 274.40 | 2347567 | 5.29% |
| 20 Oct 2022 | 272.40 | 268.45 | 274.00 | 266.00 | 615284 | 1.25% |
| 19 Oct 2022 | 269.05 | 266.70 | 274.95 | 263.30 | 1461408 | 1.60% |
| 18 Oct 2022 | 264.80 | 272.25 | 277.90 | 264.00 | 1680175 | -1.40% |
| 17 Oct 2022 | 268.55 | 264.00 | 271.35 | 261.60 | 1600395 | 1.80% |
| 14 Oct 2022 | 263.80 | 262.00 | 266.20 | 261.00 | 653568 | 2.45% |
| 13 Oct 2022 | 257.50 | 267.40 | 267.60 | 256.50 | 856454 | -3.30% |
| 12 Oct 2022 | 266.30 | 255.50 | 269.40 | 253.05 | 2314719 | 4.76% |
| 11 Oct 2022 | 254.20 | 261.80 | 265.35 | 252.70 | 987079 | -2.44% |
| 10 Oct 2022 | 260.55 | 250.30 | 266.95 | 248.50 | 2541490 | 2.76% |
| 07 Oct 2022 | 253.55 | 260.40 | 261.60 | 249.45 | 1256785 | -2.10% |
| 06 Oct 2022 | 259.00 | 265.55 | 267.60 | 256.50 | 2100701 | -3.77% |
| 04 Oct 2022 | 269.15 | 262.00 | 272.00 | 254.35 | 5054241 | 5.34% |
| 03 Oct 2022 | 255.50 | 235.00 | 262.45 | 234.90 | 7747389 | 8.77% |
| 30 Sep 2022 | 234.90 | 232.00 | 236.95 | 231.95 | 782438 | 1.18% |
| 29 Sep 2022 | 232.15 | 234.90 | 241.00 | 230.10 | 1474520 | 0.48% |
| 28 Sep 2022 | 231.05 | 227.10 | 234.80 | 227.10 | 952492 | 0.46% |
| 27 Sep 2022 | 230.00 | 236.20 | 238.00 | 228.65 | 799757 | -1.18% |
| 26 Sep 2022 | 232.75 | 231.00 | 236.10 | 221.40 | 3134512 | 0.28% |
| 23 Sep 2022 | 232.10 | 231.50 | 234.80 | 227.00 | 1324462 | 1.27% |
| 22 Sep 2022 | 229.20 | 239.75 | 245.50 | 228.10 | 5629356 | -0.95% |
| 21 Sep 2022 | 231.40 | 240.30 | 248.80 | 228.70 | 6217709 | 1.07% |
| 20 Sep 2022 | 228.95 | 243.75 | 244.45 | 228.00 | 1516996 | -3.96% |
| 19 Sep 2022 | 238.40 | 225.60 | 242.00 | 222.80 | 2289517 | 6.95% |
| 16 Sep 2022 | 222.90 | 221.00 | 229.70 | 219.55 | 1106214 | 1.13% |
| 15 Sep 2022 | 220.40 | 222.00 | 226.95 | 219.75 | 1069379 | -0.32% |
| 14 Sep 2022 | 221.10 | 217.00 | 222.90 | 216.65 | 325939 | 0.73% |
| 13 Sep 2022 | 219.50 | 221.50 | 222.35 | 218.50 | 346849 | 0.07% |
| 12 Sep 2022 | 219.35 | 224.00 | 226.05 | 218.00 | 1862213 | -0.77% |
| 09 Sep 2022 | 221.05 | 218.40 | 223.50 | 216.15 | 690219 | 2.03% |
| 08 Sep 2022 | 216.65 | 220.00 | 221.85 | 214.60 | 578903 | -0.60% |
| 07 Sep 2022 | 217.95 | 218.30 | 225.00 | 216.10 | 1492673 | 0.02% |
| 06 Sep 2022 | 217.90 | 234.20 | 235.30 | 216.05 | 1951522 | -5.77% |
| 05 Sep 2022 | 231.25 | 224.00 | 242.80 | 218.00 | 10756251 | 8.09% |
| 02 Sep 2022 | 213.95 | 210.60 | 215.45 | 208.70 | 626479 | 1.95% |
| 01 Sep 2022 | 209.85 | 204.95 | 211.00 | 204.95 | 602471 | 2.39% |
| 30 Aug 2022 | 204.95 | 198.50 | 210.00 | 198.50 | 1463990 | 3.82% |
| 29 Aug 2022 | 197.40 | 194.00 | 204.00 | 194.00 | 383645 | -1.40% |
| 26 Aug 2022 | 200.20 | 203.70 | 207.50 | 199.10 | 316745 | -1.18% |
| 25 Aug 2022 | 202.60 | 201.30 | 204.85 | 200.25 | 213715 | 1.43% |
| 24 Aug 2022 | 199.75 | 200.80 | 203.00 | 198.85 | 122741 | -0.57% |
| 23 Aug 2022 | 200.90 | 195.30 | 203.40 | 193.40 | 372691 | 1.44% |
| 22 Aug 2022 | 198.05 | 197.30 | 202.00 | 194.55 | 404057 | 0.28% |
| 19 Aug 2022 | 197.50 | 198.95 | 200.00 | 195.00 | 228194 | -0.45% |
| 18 Aug 2022 | 198.40 | 197.00 | 200.00 | 195.55 | 252242 | 0.99% |
| 17 Aug 2022 | 196.45 | 194.90 | 198.00 | 193.65 | 167855 | 1.26% |
| 16 Aug 2022 | 194.00 | 190.90 | 196.00 | 189.80 | 188358 | 2.27% |
| 12 Aug 2022 | 189.70 | 193.50 | 194.40 | 188.10 | 147817 | -1.99% |
| 11 Aug 2022 | 193.55 | 195.90 | 198.60 | 192.00 | 243564 | -0.72% |
| 10 Aug 2022 | 194.95 | 193.80 | 197.65 | 193.15 | 412618 | 1.22% |
| 08 Aug 2022 | 192.60 | 191.90 | 197.75 | 189.75 | 606831 | 1.74% |
| 05 Aug 2022 | 189.30 | 189.20 | 193.00 | 187.50 | 335324 | 1.53% |
| 04 Aug 2022 | 186.45 | 192.45 | 194.10 | 182.20 | 319226 | -1.66% |
| 03 Aug 2022 | 189.60 | 193.70 | 195.00 | 186.45 | 458947 | -1.74% |
| 02 Aug 2022 | 192.95 | 195.35 | 205.95 | 190.60 | 4233144 | 6.63% |
| 01 Aug 2022 | 180.95 | 172.20 | 183.50 | 172.00 | 455617 | 5.91% |
| 29 Jul 2022 | 170.85 | 174.50 | 174.50 | 165.05 | 220424 | 0.38% |
| 28 Jul 2022 | 170.20 | 172.50 | 174.60 | 168.55 | 153480 | -0.58% |
| 27 Jul 2022 | 171.20 | 175.55 | 181.00 | 169.60 | 340506 | -3.19% |
| 26 Jul 2022 | 176.85 | 173.00 | 179.85 | 171.10 | 395886 | 1.93% |
| 25 Jul 2022 | 173.50 | 173.00 | 177.15 | 168.25 | 333544 | 0.75% |
| 22 Jul 2022 | 172.20 | 171.60 | 175.00 | 169.05 | 338878 | -0.35% |
| 21 Jul 2022 | 172.80 | 167.00 | 173.80 | 165.30 | 623286 | 2.89% |
| 20 Jul 2022 | 167.95 | 159.55 | 170.35 | 159.05 | 1462806 | 6.16% |
| 19 Jul 2022 | 158.20 | 158.00 | 159.75 | 157.35 | 53512 | 0.41% |
| 18 Jul 2022 | 157.55 | 156.85 | 160.25 | 156.60 | 71819 | 1.29% |
| 15 Jul 2022 | 155.55 | 156.90 | 158.40 | 154.05 | 69549 | -0.92% |
| 14 Jul 2022 | 157.00 | 157.50 | 159.45 | 155.25 | 67966 | -0.29% |
| 13 Jul 2022 | 157.45 | 161.50 | 162.15 | 155.75 | 134607 | -1.84% |
| 12 Jul 2022 | 160.40 | 160.80 | 162.00 | 158.80 | 129481 | -0.40% |
| 11 Jul 2022 | 161.05 | 162.70 | 163.90 | 160.45 | 114247 | -1.11% |
| 08 Jul 2022 | 162.85 | 166.90 | 166.95 | 160.85 | 603354 | -1.09% |
| 07 Jul 2022 | 164.65 | 161.45 | 166.45 | 159.50 | 495687 | 2.78% |
| 06 Jul 2022 | 160.20 | 159.00 | 161.90 | 156.65 | 110226 | 0.60% |
| 05 Jul 2022 | 159.25 | 155.35 | 162.40 | 154.85 | 306902 | 3.27% |
| 04 Jul 2022 | 154.20 | 156.45 | 158.55 | 153.20 | 103597 | -0.77% |
| 01 Jul 2022 | 155.40 | 154.15 | 157.65 | 154.05 | 126459 | -0.61% |
| 30 Jun 2022 | 156.35 | 157.00 | 159.45 | 155.00 | 182252 | -0.70% |
| 29 Jun 2022 | 157.45 | 154.00 | 161.70 | 154.00 | 356828 | 1.09% |
| 28 Jun 2022 | 155.75 | 156.95 | 157.80 | 155.10 | 138264 | -1.33% |
| 27 Jun 2022 | 157.85 | 160.00 | 161.00 | 156.90 | 302276 | 0.51% |
| 24 Jun 2022 | 157.05 | 157.90 | 162.25 | 153.75 | 1141747 | -1.16% |
| 23 Jun 2022 | 158.90 | 151.25 | 179.70 | 151.25 | 6538911 | 5.06% |
| 22 Jun 2022 | 151.25 | 157.00 | 158.60 | 150.10 | 99739 | -3.97% |
| 21 Jun 2022 | 157.50 | 156.25 | 158.55 | 155.05 | 93775 | 0.80% |
| 20 Jun 2022 | 156.25 | 156.15 | 160.00 | 154.10 | 200413 | -1.61% |
| 17 Jun 2022 | 158.80 | 150.10 | 161.45 | 147.25 | 397366 | 4.13% |
| 16 Jun 2022 | 152.50 | 158.60 | 161.95 | 150.00 | 150773 | -3.85% |
| 15 Jun 2022 | 158.60 | 156.00 | 160.65 | 155.20 | 155835 | 1.76% |
| 14 Jun 2022 | 155.85 | 155.25 | 159.45 | 153.25 | 181787 | 0.39% |
| 13 Jun 2022 | 155.25 | 161.60 | 161.65 | 152.85 | 166274 | -5.07% |
| 10 Jun 2022 | 163.55 | 165.00 | 165.00 | 162.65 | 57678 | -1.89% |
| 09 Jun 2022 | 166.70 | 160.15 | 167.45 | 160.15 | 180067 | 2.52% |
| 08 Jun 2022 | 162.60 | 165.25 | 166.70 | 161.25 | 142547 | -1.54% |
| 07 Jun 2022 | 165.15 | 163.85 | 167.45 | 159.75 | 163226 | 0.79% |
| 06 Jun 2022 | 163.85 | 169.80 | 170.90 | 162.05 | 297354 | -2.73% |
| 03 Jun 2022 | 168.45 | 172.00 | 174.25 | 167.05 | 164473 | -1.58% |
| 02 Jun 2022 | 171.15 | 169.10 | 172.00 | 166.55 | 174260 | 1.69% |
| 01 Jun 2022 | 168.30 | 170.30 | 172.90 | 166.10 | 227267 | -1.17% |
| 31 May 2022 | 170.30 | 174.00 | 179.80 | 168.75 | 1322463 | -3.02% |
| 30 May 2022 | 175.60 | 175.20 | 177.05 | 172.55 | 267694 | -0.03% |
| 27 May 2022 | 175.65 | 184.70 | 185.70 | 171.85 | 374370 | -5.26% |
| 26 May 2022 | 185.40 | 178.80 | 190.90 | 178.10 | 1130596 | 3.55% |
| 25 May 2022 | 179.05 | 181.35 | 182.25 | 176.30 | 250444 | -0.22% |
| 24 May 2022 | 179.45 | 177.90 | 184.00 | 177.35 | 356033 | 0.34% |
| 23 May 2022 | 178.85 | 182.15 | 183.90 | 175.80 | 340847 | -0.14% |
| 20 May 2022 | 179.10 | 178.90 | 184.70 | 178.10 | 411173 | 2.14% |
| 19 May 2022 | 175.35 | 175.95 | 179.90 | 173.00 | 240248 | -1.71% |
| 18 May 2022 | 178.40 | 184.75 | 184.75 | 174.05 | 391437 | -0.59% |
| 17 May 2022 | 179.45 | 174.75 | 182.90 | 173.90 | 397759 | 3.22% |
| 16 May 2022 | 173.85 | 175.00 | 180.10 | 168.65 | 622454 | 0.12% |
| 13 May 2022 | 173.65 | 184.60 | 184.60 | 172.50 | 515960 | -3.07% |
| 12 May 2022 | 179.15 | 168.00 | 183.90 | 167.85 | 404464 | 3.95% |
| 11 May 2022 | 172.35 | 178.10 | 179.90 | 162.00 | 318428 | -2.74% |
| 10 May 2022 | 177.20 | 176.00 | 182.95 | 175.00 | 354027 | -0.84% |
| 09 May 2022 | 178.70 | 184.45 | 185.50 | 177.05 | 253865 | -3.12% |
| 06 May 2022 | 184.45 | 181.10 | 187.90 | 181.10 | 155986 | -1.15% |
| 05 May 2022 | 186.60 | 194.75 | 197.25 | 185.35 | 138960 | -2.20% |
| 04 May 2022 | 190.80 | 193.40 | 203.00 | 188.70 | 597630 | -1.29% |
| 02 May 2022 | 193.30 | 191.85 | 194.60 | 189.00 | 136772 | 0.23% |
| 29 Apr 2022 | 192.85 | 198.90 | 200.65 | 191.05 | 223664 | -2.90% |
| 28 Apr 2022 | 198.60 | 198.90 | 200.75 | 196.05 | 141105 | 0.66% |
| 27 Apr 2022 | 197.30 | 199.75 | 203.00 | 195.10 | 188856 | -2.64% |
| 26 Apr 2022 | 202.65 | 199.80 | 204.00 | 197.90 | 502849 | 2.71% |
| 25 Apr 2022 | 197.30 | 200.25 | 204.75 | 195.75 | 403881 | -1.28% |
| 22 Apr 2022 | 199.85 | 199.00 | 210.00 | 198.30 | 973246 | 0.00% |
| 21 Apr 2022 | 199.85 | 202.10 | 207.70 | 198.10 | 311521 | -1.04% |
| 20 Apr 2022 | 201.95 | 206.00 | 212.25 | 201.20 | 668168 | -1.10% |
| 19 Apr 2022 | 204.20 | 208.00 | 215.45 | 201.15 | 625585 | -1.30% |
| 18 Apr 2022 | 206.90 | 205.95 | 211.15 | 204.20 | 367118 | 0.36% |
| 13 Apr 2022 | 206.15 | 204.85 | 213.00 | 204.80 | 441927 | 1.13% |
| 12 Apr 2022 | 203.85 | 206.40 | 206.75 | 201.30 | 185309 | -0.75% |
| 11 Apr 2022 | 205.40 | 204.80 | 209.70 | 203.65 | 407820 | 0.91% |
| 08 Apr 2022 | 203.55 | 203.15 | 206.90 | 201.75 | 315625 | 0.72% |
| 07 Apr 2022 | 202.10 | 209.00 | 215.45 | 200.10 | 821973 | -3.05% |
| 06 Apr 2022 | 208.45 | 211.50 | 214.70 | 206.10 | 640523 | -1.56% |
| 05 Apr 2022 | 211.75 | 204.65 | 224.50 | 204.60 | 3652338 | 3.98% |
| 04 Apr 2022 | 203.65 | 204.85 | 209.80 | 203.00 | 232181 | -0.10% |
| 01 Apr 2022 | 203.85 | 203.70 | 209.00 | 201.10 | 224023 | 0.84% |
| 31 Mar 2022 | 202.15 | 196.05 | 211.15 | 196.05 | 959005 | 2.51% |
| 30 Mar 2022 | 197.20 | 204.00 | 205.00 | 195.65 | 248961 | -0.43% |
| 29 Mar 2022 | 198.05 | 197.50 | 200.80 | 194.60 | 260049 | 1.80% |
| 28 Mar 2022 | 194.55 | 204.05 | 204.45 | 192.10 | 225454 | -4.19% |
| 25 Mar 2022 | 203.05 | 200.40 | 204.30 | 200.20 | 174571 | -0.07% |
| 24 Mar 2022 | 203.20 | 205.20 | 205.20 | 199.30 | 720372 | 2.01% |
| 23 Mar 2022 | 199.20 | 194.95 | 201.95 | 193.45 | 546370 | 3.48% |
| 22 Mar 2022 | 192.50 | 190.95 | 197.00 | 188.15 | 404070 | 1.64% |
| 21 Mar 2022 | 189.40 | 188.90 | 192.00 | 186.00 | 287993 | 0.77% |
| 17 Mar 2022 | 187.95 | 184.90 | 189.20 | 183.35 | 283402 | 2.45% |
| 16 Mar 2022 | 183.45 | 181.00 | 189.35 | 178.20 | 598350 | 2.69% |
| 15 Mar 2022 | 178.65 | 184.35 | 187.95 | 177.35 | 343253 | -2.30% |
| 14 Mar 2022 | 182.85 | 184.10 | 186.35 | 181.00 | 219227 | 0.11% |
| 11 Mar 2022 | 182.65 | 181.00 | 184.20 | 180.15 | 150716 | 0.66% |
| 10 Mar 2022 | 181.45 | 182.00 | 185.95 | 179.05 | 457045 | 2.34% |
| 09 Mar 2022 | 177.30 | 180.00 | 181.70 | 175.00 | 338760 | 0.82% |
| 08 Mar 2022 | 175.85 | 176.25 | 184.80 | 172.35 | 504088 | 0.63% |
| 07 Mar 2022 | 174.75 | 175.00 | 181.30 | 168.10 | 337321 | -0.60% |
| 04 Mar 2022 | 175.80 | 179.00 | 182.50 | 174.00 | 291069 | -1.79% |
| 03 Mar 2022 | 179.00 | 181.10 | 183.75 | 177.95 | 158566 | -0.25% |
| 02 Mar 2022 | 179.45 | 175.00 | 182.90 | 174.05 | 244933 | 1.96% |
| 28 Feb 2022 | 176.00 | 178.00 | 178.85 | 173.55 | 267982 | -2.55% |
| 25 Feb 2022 | 180.60 | 163.20 | 186.50 | 163.20 | 1004914 | 12.45% |
| 24 Feb 2022 | 160.60 | 173.00 | 176.45 | 158.25 | 402212 | -10.60% |
| 23 Feb 2022 | 179.65 | 180.00 | 187.55 | 177.10 | 339940 | 0.53% |
| 22 Feb 2022 | 178.70 | 165.00 | 180.80 | 165.00 | 560962 | 1.28% |
| 21 Feb 2022 | 176.45 | 183.70 | 187.70 | 175.00 | 327337 | -6.32% |
| 18 Feb 2022 | 188.35 | 189.90 | 193.50 | 187.35 | 171676 | -0.16% |
| 17 Feb 2022 | 188.65 | 193.15 | 194.80 | 186.20 | 225467 | -2.33% |
| 16 Feb 2022 | 193.15 | 194.90 | 199.85 | 190.45 | 937245 | 3.98% |
| 15 Feb 2022 | 185.75 | 187.55 | 194.90 | 178.25 | 596013 | -0.46% |
| 14 Feb 2022 | 186.60 | 199.00 | 199.00 | 185.00 | 364934 | -8.19% |
| 11 Feb 2022 | 203.25 | 203.00 | 207.10 | 201.00 | 165103 | -1.98% |
| 10 Feb 2022 | 207.35 | 205.90 | 208.80 | 205.00 | 181218 | 1.22% |
| 09 Feb 2022 | 204.85 | 211.00 | 213.95 | 202.70 | 554238 | -2.17% |
| 08 Feb 2022 | 209.40 | 206.60 | 215.90 | 205.65 | 883443 | 0.67% |
| 07 Feb 2022 | 208.00 | 208.50 | 210.95 | 205.50 | 385331 | -0.91% |
| 04 Feb 2022 | 209.90 | 208.00 | 213.00 | 205.65 | 891289 | 2.07% |
| 03 Feb 2022 | 205.65 | 211.45 | 218.70 | 204.40 | 1621199 | -2.07% |
| 02 Feb 2022 | 210.00 | 207.00 | 215.00 | 207.00 | 924360 | 1.89% |
| 01 Feb 2022 | 206.10 | 204.70 | 214.00 | 201.15 | 1064635 | 1.53% |
| 31 Jan 2022 | 203.00 | 210.50 | 216.65 | 200.00 | 792507 | -2.22% |
| 28 Jan 2022 | 207.60 | 209.80 | 218.50 | 201.15 | 1478567 | -0.12% |
| 27 Jan 2022 | 207.85 | 212.45 | 231.70 | 202.60 | 5900855 | -3.01% |
| 25 Jan 2022 | 214.30 | 184.95 | 220.75 | 174.05 | 6990365 | 14.42% |
| 24 Jan 2022 | 187.30 | 203.55 | 205.10 | 184.50 | 751300 | -7.44% |
| 21 Jan 2022 | 202.35 | 197.00 | 212.50 | 196.10 | 3444309 | 3.40% |
| 20 Jan 2022 | 195.70 | 196.85 | 201.15 | 193.60 | 363701 | -0.58% |
| 19 Jan 2022 | 196.85 | 200.45 | 201.90 | 193.35 | 566868 | -1.55% |
| 18 Jan 2022 | 199.95 | 205.05 | 212.80 | 196.10 | 1121412 | -2.25% |
| 17 Jan 2022 | 204.55 | 202.00 | 209.70 | 201.05 | 2288959 | 1.26% |
| 14 Jan 2022 | 202.00 | 178.10 | 204.55 | 178.10 | 5227208 | 13.01% |
| 13 Jan 2022 | 178.75 | 179.15 | 181.85 | 177.65 | 300583 | -0.22% |
| 12 Jan 2022 | 179.15 | 178.55 | 180.85 | 177.65 | 112818 | 0.34% |
| 11 Jan 2022 | 178.55 | 181.55 | 182.90 | 177.40 | 126023 | -1.14% |
| 10 Jan 2022 | 180.60 | 178.60 | 182.40 | 178.60 | 176971 | 1.12% |
| 07 Jan 2022 | 178.60 | 183.00 | 184.30 | 177.50 | 207787 | -1.68% |
| 06 Jan 2022 | 181.65 | 184.20 | 184.75 | 181.00 | 172822 | -1.38% |
| 05 Jan 2022 | 184.20 | 185.70 | 189.90 | 182.10 | 359089 | -1.81% |
| 04 Jan 2022 | 187.60 | 192.00 | 195.00 | 185.00 | 351823 | -1.99% |
| 03 Jan 2022 | 191.40 | 190.00 | 195.00 | 189.50 | 458279 | 1.03% |
| 31 Dec 2021 | 189.45 | 184.40 | 191.00 | 181.00 | 1298899 | 4.32% |
| 30 Dec 2021 | 181.60 | 176.50 | 184.35 | 171.90 | 502473 | 2.11% |
| 29 Dec 2021 | 177.85 | 177.15 | 180.90 | 175.90 | 191721 | 0.91% |
| 28 Dec 2021 | 176.25 | 171.85 | 179.55 | 171.85 | 204490 | 2.14% |
| 27 Dec 2021 | 172.55 | 174.60 | 175.70 | 171.45 | 140196 | -1.03% |
| 24 Dec 2021 | 174.35 | 178.30 | 179.70 | 173.50 | 163033 | -1.25% |
| 23 Dec 2021 | 176.55 | 180.90 | 181.90 | 176.00 | 148979 | -1.67% |
| 22 Dec 2021 | 179.55 | 179.50 | 182.20 | 178.20 | 178372 | 0.62% |
| 21 Dec 2021 | 178.45 | 183.85 | 184.85 | 175.55 | 457100 | -1.73% |
| 20 Dec 2021 | 181.60 | 168.50 | 189.85 | 166.55 | 463984 | 3.80% |
| 17 Dec 2021 | 174.95 | 181.90 | 183.55 | 172.35 | 232231 | -3.82% |
| 16 Dec 2021 | 181.90 | 185.15 | 188.35 | 181.00 | 208339 | -2.73% |
| 15 Dec 2021 | 187.00 | 190.50 | 192.45 | 184.15 | 299859 | -1.55% |
| 14 Dec 2021 | 189.95 | 183.45 | 192.70 | 181.75 | 900816 | 2.73% |
| 13 Dec 2021 | 184.90 | 186.20 | 192.80 | 181.90 | 709486 | 0.11% |
| 10 Dec 2021 | 184.70 | 183.50 | 187.35 | 182.85 | 192607 | 0.19% |
| 09 Dec 2021 | 184.35 | 183.20 | 188.00 | 182.35 | 392379 | 1.26% |
| 08 Dec 2021 | 182.05 | 183.00 | 184.90 | 181.20 | 141009 | 0.47% |
| 07 Dec 2021 | 181.20 | 182.40 | 184.90 | 180.00 | 902027 | -0.66% |
| 06 Dec 2021 | 182.40 | 180.00 | 186.00 | 173.40 | 974388 | -0.60% |
| 03 Dec 2021 | 183.50 | 183.95 | 186.00 | 181.65 | 421549 | 0.58% |
| 02 Dec 2021 | 182.45 | 190.00 | 190.00 | 180.95 | 823259 | -4.18% |
| 01 Dec 2021 | 190.40 | 189.50 | 193.95 | 188.25 | 948325 | 2.42% |
| 30 Nov 2021 | 185.90 | 181.00 | 188.90 | 181.00 | 972125 | 2.48% |
| 29 Nov 2021 | 181.40 | 176.00 | 184.55 | 157.20 | 1476121 | 3.54% |
| 26 Nov 2021 | 175.20 | 182.90 | 185.00 | 170.60 | 643250 | -6.16% |
| 25 Nov 2021 | 186.70 | 183.45 | 188.80 | 177.55 | 938688 | 1.91% |
| 24 Nov 2021 | 183.20 | 189.45 | 196.55 | 181.10 | 2353673 | 0.00% |
| 23 Nov 2021 | 183.20 | 169.90 | 188.00 | 166.05 | 2027354 | 9.83% |
| 22 Nov 2021 | 166.80 | 180.90 | 180.95 | 164.65 | 566509 | -7.59% |
| 18 Nov 2021 | 180.50 | 189.20 | 189.20 | 179.10 | 509207 | -4.01% |
| 17 Nov 2021 | 188.05 | 191.40 | 192.95 | 187.20 | 282476 | -1.78% |
| 16 Nov 2021 | 191.45 | 198.50 | 198.50 | 189.00 | 653825 | -2.20% |
| 15 Nov 2021 | 195.75 | 210.90 | 214.00 | 191.60 | 1081087 | -7.21% |
| 12 Nov 2021 | 210.95 | 216.00 | 219.90 | 205.60 | 1017554 | -4.72% |
| 11 Nov 2021 | 221.40 | 220.30 | 229.10 | 215.35 | 2365649 | 1.03% |
| 10 Nov 2021 | 219.15 | 209.30 | 222.00 | 207.20 | 1976861 | 4.04% |
| 09 Nov 2021 | 210.65 | 206.50 | 214.45 | 200.05 | 1592135 | 4.13% |
| 08 Nov 2021 | 202.30 | 199.50 | 211.55 | 197.25 | 1900210 | 1.40% |
| 04 Nov 2021 | 199.50 | 202.60 | 206.25 | 198.00 | 215285 | -1.09% |
| 03 Nov 2021 | 201.70 | 211.00 | 211.95 | 198.00 | 1451985 | -4.41% |
| 02 Nov 2021 | 211.00 | 204.40 | 217.70 | 199.20 | 2153461 | 4.79% |
| 01 Nov 2021 | 201.35 | 196.80 | 205.00 | 196.60 | 3950493 | 4.98% |
| 29 Oct 2021 | 191.80 | 177.40 | 196.80 | 172.15 | 6531994 | 7.27% |
| 28 Oct 2021 | 178.80 | 171.70 | 183.65 | 171.00 | 4295957 | 5.33% |
| 27 Oct 2021 | 169.75 | 175.50 | 195.90 | 144.10 | 13485421 | 0.00% |
| 26 Oct 2021 | 169.75 | 174.50 | 175.60 | 167.50 | 421165 | -1.88% |
| 25 Oct 2021 | 173.00 | 180.00 | 183.90 | 171.00 | 1039009 | -3.35% |
| 22 Oct 2021 | 179.00 | 171.00 | 182.00 | 163.95 | 1066489 | 6.64% |
| 21 Oct 2021 | 167.85 | 162.50 | 173.80 | 162.50 | 878397 | 2.32% |
| 20 Oct 2021 | 164.05 | 166.00 | 168.60 | 160.05 | 248732 | -0.33% |
| 19 Oct 2021 | 164.60 | 168.40 | 172.60 | 161.60 | 521245 | -0.30% |
| 18 Oct 2021 | 165.10 | 173.00 | 173.45 | 161.80 | 391174 | -2.05% |
| 14 Oct 2021 | 168.55 | 173.00 | 173.30 | 167.40 | 114238 | -0.38% |
| 13 Oct 2021 | 169.20 | 172.00 | 176.00 | 168.15 | 157880 | -0.99% |
| 12 Oct 2021 | 170.90 | 174.15 | 177.55 | 167.50 | 184885 | 1.85% |
| 11 Oct 2021 | 167.80 | 172.45 | 175.80 | 166.15 | 121181 | -2.70% |
| 08 Oct 2021 | 172.45 | 174.35 | 181.00 | 170.00 | 276211 | -1.03% |
| 07 Oct 2021 | 174.25 | 181.50 | 181.70 | 172.85 | 218186 | -3.17% |
| 06 Oct 2021 | 179.95 | 178.65 | 184.55 | 175.40 | 856808 | 1.04% |
| 05 Oct 2021 | 178.10 | 182.95 | 182.95 | 176.50 | 792986 | -2.78% |
| 04 Oct 2021 | 183.20 | 177.00 | 187.70 | 177.00 | 4996626 | 5.35% |
| 01 Oct 2021 | 173.90 | 163.80 | 178.50 | 163.15 | 8313231 | 9.06% |
| 30 Sep 2021 | 159.45 | 146.00 | 164.85 | 145.75 | 3279803 | 10.27% |
| 29 Sep 2021 | 144.60 | 138.85 | 148.60 | 137.95 | 1058183 | 1.87% |
| 28 Sep 2021 | 141.95 | 133.00 | 148.65 | 132.40 | 3477351 | 6.49% |
| 27 Sep 2021 | 133.30 | 135.45 | 135.75 | 132.85 | 109772 | -1.08% |
| 24 Sep 2021 | 134.75 | 138.15 | 139.45 | 133.10 | 94045 | -2.46% |
| 23 Sep 2021 | 138.15 | 134.40 | 140.00 | 134.40 | 290522 | 4.54% |
| 22 Sep 2021 | 132.15 | 132.70 | 135.90 | 131.00 | 112942 | -0.34% |
| 21 Sep 2021 | 132.60 | 136.00 | 137.40 | 131.70 | 87115 | -1.81% |
| 20 Sep 2021 | 135.05 | 139.00 | 139.70 | 133.05 | 140741 | -2.84% |
| 17 Sep 2021 | 139.00 | 139.95 | 141.65 | 135.20 | 151091 | 0.32% |
| 16 Sep 2021 | 138.55 | 141.50 | 144.00 | 137.50 | 202628 | -1.00% |
| 15 Sep 2021 | 139.95 | 140.20 | 141.60 | 138.60 | 172146 | 0.32% |
| 14 Sep 2021 | 139.50 | 139.20 | 141.60 | 136.00 | 208314 | 1.01% |
| 13 Sep 2021 | 138.10 | 141.45 | 142.60 | 135.00 | 205353 | -3.05% |
| 09 Sep 2021 | 142.45 | 141.90 | 145.70 | 139.25 | 193669 | 0.49% |
| 08 Sep 2021 | 141.75 | 138.95 | 142.90 | 138.25 | 332899 | 2.24% |
| 07 Sep 2021 | 138.65 | 149.00 | 149.85 | 137.00 | 642257 | -6.51% |
| 06 Sep 2021 | 148.30 | 145.00 | 150.40 | 143.70 | 827900 | 3.49% |
| 03 Sep 2021 | 143.30 | 146.50 | 148.00 | 138.05 | 879609 | -0.10% |
| 02 Sep 2021 | 143.45 | 133.90 | 145.60 | 133.80 | 2735284 | 7.21% |
| 01 Sep 2021 | 133.80 | 130.30 | 136.05 | 130.30 | 778632 | 3.64% |
| 31 Aug 2021 | 129.10 | 124.60 | 135.95 | 122.75 | 1873497 | 5.04% |
| 30 Aug 2021 | 122.90 | 124.90 | 126.30 | 122.70 | 290802 | -0.08% |
| 27 Aug 2021 | 123.00 | 123.90 | 124.80 | 121.55 | 212899 | 0.12% |
| 26 Aug 2021 | 122.85 | 124.45 | 127.30 | 122.00 | 148894 | -1.36% |
| 25 Aug 2021 | 124.55 | 125.05 | 127.90 | 123.65 | 108052 | -0.72% |
| 24 Aug 2021 | 125.45 | 126.00 | 127.50 | 121.20 | 151049 | 0.36% |
| 23 Aug 2021 | 125.00 | 128.45 | 129.75 | 120.85 | 185579 | -0.71% |
| 20 Aug 2021 | 125.90 | 130.05 | 131.35 | 124.50 | 391893 | -4.15% |
| 18 Aug 2021 | 131.35 | 134.00 | 135.65 | 128.25 | 629060 | -2.74% |
| 17 Aug 2021 | 135.05 | 124.10 | 138.00 | 123.25 | 2349775 | 4.25% |
| 16 Aug 2021 | 129.55 | 120.90 | 134.55 | 116.15 | 4292719 | 9.60% |
| 13 Aug 2021 | 118.20 | 115.00 | 121.00 | 112.60 | 280566 | 2.83% |
| 12 Aug 2021 | 114.95 | 112.10 | 117.00 | 112.10 | 149693 | 0.88% |
| 11 Aug 2021 | 113.95 | 115.95 | 116.40 | 107.10 | 203489 | -0.13% |
| 10 Aug 2021 | 114.10 | 123.35 | 123.35 | 108.90 | 439280 | -5.00% |
| 09 Aug 2021 | 120.10 | 119.50 | 122.65 | 119.00 | 182856 | 0.84% |
| 06 Aug 2021 | 119.10 | 122.50 | 123.60 | 116.20 | 398216 | -1.69% |
| 05 Aug 2021 | 121.15 | 121.10 | 129.00 | 120.50 | 200861 | 0.58% |
| 04 Aug 2021 | 120.45 | 124.80 | 127.85 | 115.00 | 397849 | -2.15% |
| 03 Aug 2021 | 123.10 | 119.95 | 124.45 | 117.35 | 390018 | 2.46% |
| 02 Aug 2021 | 120.15 | 123.80 | 124.30 | 118.25 | 204567 | -1.72% |
| 30 Jul 2021 | 122.25 | 123.30 | 124.20 | 121.15 | 156731 | 0.33% |
| 29 Jul 2021 | 121.85 | 121.30 | 126.15 | 121.30 | 185278 | 0.04% |
| 28 Jul 2021 | 121.80 | 123.50 | 126.05 | 120.00 | 233924 | -0.73% |
| 27 Jul 2021 | 122.70 | 131.00 | 131.00 | 121.55 | 227025 | -3.84% |
| 26 Jul 2021 | 127.60 | 128.90 | 129.90 | 126.10 | 119756 | -0.62% |
| 23 Jul 2021 | 128.40 | 133.90 | 134.20 | 127.85 | 190180 | -3.42% |
| 22 Jul 2021 | 132.95 | 126.40 | 134.40 | 126.40 | 526220 | 6.49% |
| 20 Jul 2021 | 124.85 | 132.30 | 132.30 | 119.50 | 553989 | -5.20% |
| 19 Jul 2021 | 131.70 | 134.00 | 134.95 | 131.25 | 261214 | -2.84% |
| 16 Jul 2021 | 135.55 | 132.70 | 136.35 | 132.00 | 984490 | 3.28% |
| 15 Jul 2021 | 131.25 | 124.40 | 134.90 | 123.00 | 2323127 | 6.53% |
| 14 Jul 2021 | 123.20 | 123.60 | 126.50 | 122.25 | 181313 | -0.36% |
| 13 Jul 2021 | 123.65 | 123.50 | 125.80 | 122.40 | 179156 | 0.41% |
| 12 Jul 2021 | 123.15 | 123.15 | 125.60 | 122.35 | 400935 | 0.08% |
| 09 Jul 2021 | 123.05 | 123.60 | 125.15 | 122.30 | 135155 | -1.68% |
| 08 Jul 2021 | 125.15 | 126.65 | 127.65 | 123.00 | 253229 | -1.18% |
| 07 Jul 2021 | 126.65 | 125.90 | 127.20 | 124.70 | 243369 | 1.12% |
| 06 Jul 2021 | 125.25 | 124.65 | 129.45 | 122.80 | 1096046 | 2.45% |
| 05 Jul 2021 | 122.25 | 123.95 | 124.40 | 121.10 | 145740 | 0.08% |
| 02 Jul 2021 | 122.15 | 124.90 | 124.90 | 121.50 | 187868 | -0.45% |
| 01 Jul 2021 | 122.70 | 126.00 | 127.40 | 121.15 | 329637 | -0.49% |
| 30 Jun 2021 | 123.30 | 126.20 | 128.60 | 120.00 | 866857 | -0.04% |
| 29 Jun 2021 | 123.35 | 120.00 | 124.80 | 120.00 | 1000769 | 4.01% |
| 28 Jun 2021 | 118.60 | 121.35 | 121.90 | 115.10 | 160429 | -1.90% |
| 25 Jun 2021 | 120.90 | 119.05 | 123.30 | 117.35 | 205090 | 2.46% |
| 24 Jun 2021 | 118.00 | 120.90 | 120.90 | 117.05 | 186722 | -0.84% |
| 23 Jun 2021 | 119.00 | 121.75 | 123.35 | 118.30 | 281602 | -1.45% |
| 22 Jun 2021 | 120.75 | 123.30 | 127.40 | 119.55 | 862803 | -0.78% |
| 21 Jun 2021 | 121.70 | 111.05 | 124.90 | 110.30 | 1926480 | 7.56% |
| 18 Jun 2021 | 113.15 | 116.00 | 116.50 | 107.25 | 254426 | -1.91% |
| 17 Jun 2021 | 115.35 | 115.80 | 118.20 | 115.00 | 136074 | -1.24% |
| 16 Jun 2021 | 116.80 | 121.15 | 121.50 | 115.50 | 153035 | -2.79% |
| 15 Jun 2021 | 120.15 | 115.20 | 122.90 | 115.00 | 692974 | 4.75% |
| 14 Jun 2021 | 114.70 | 117.00 | 117.00 | 111.55 | 170114 | -1.55% |
| 11 Jun 2021 | 116.50 | 119.00 | 119.05 | 113.65 | 297906 | -1.10% |
| 10 Jun 2021 | 117.80 | 117.60 | 119.00 | 116.45 | 249733 | 1.46% |
| 09 Jun 2021 | 116.10 | 118.25 | 122.45 | 115.10 | 536022 | -2.72% |
| 08 Jun 2021 | 119.35 | 123.00 | 123.90 | 118.50 | 1226554 | -2.57% |
| 07 Jun 2021 | 122.50 | 114.00 | 126.80 | 113.25 | 2376896 | 8.36% |
| 04 Jun 2021 | 113.05 | 114.00 | 114.00 | 110.45 | 450671 | -0.18% |
| 03 Jun 2021 | 113.25 | 116.60 | 116.80 | 112.50 | 789457 | -1.86% |
| 02 Jun 2021 | 115.40 | 107.90 | 117.30 | 106.00 | 4183033 | 7.35% |
| 01 Jun 2021 | 107.50 | 101.00 | 109.35 | 101.00 | 1836195 | 6.07% |
| 31 May 2021 | 101.35 | 101.50 | 104.00 | 100.20 | 216708 | 0.35% |
| 28 May 2021 | 101.00 | 103.25 | 104.40 | 100.50 | 240878 | -1.27% |
| 27 May 2021 | 102.30 | 103.45 | 105.60 | 101.15 | 827452 | -0.24% |
| 26 May 2021 | 102.55 | 98.90 | 105.00 | 97.60 | 2406735 | 4.80% |
| 25 May 2021 | 97.85 | 99.70 | 99.70 | 97.55 | 80249 | -0.15% |
| 24 May 2021 | 98.00 | 99.00 | 99.75 | 97.65 | 93285 | -0.51% |
| 21 May 2021 | 98.50 | 99.00 | 99.60 | 98.00 | 113587 | 0.46% |
| 20 May 2021 | 98.05 | 100.50 | 101.85 | 97.60 | 223298 | -2.53% |
| 19 May 2021 | 100.60 | 97.95 | 101.70 | 97.40 | 291253 | 4.03% |
| 18 May 2021 | 96.70 | 98.40 | 98.65 | 96.50 | 101991 | -0.82% |
| 17 May 2021 | 97.50 | 97.80 | 98.25 | 96.40 | 92756 | 0.88% |
| 14 May 2021 | 96.65 | 97.90 | 98.15 | 96.20 | 141675 | -0.21% |
| 12 May 2021 | 96.85 | 101.35 | 101.35 | 96.30 | 316685 | -3.54% |
| 11 May 2021 | 100.40 | 98.90 | 102.10 | 98.25 | 266435 | 0.85% |
| 10 May 2021 | 99.55 | 101.80 | 101.80 | 99.00 | 221303 | -0.40% |
| 07 May 2021 | 99.95 | 101.00 | 105.15 | 99.50 | 615739 | 0.30% |
| 06 May 2021 | 99.65 | 103.00 | 103.45 | 99.25 | 1206552 | -1.82% |
| 05 May 2021 | 101.50 | 101.50 | 107.00 | 101.00 | 1203803 | 1.05% |
| 04 May 2021 | 100.45 | 105.25 | 108.70 | 99.00 | 603602 | -3.60% |
| 03 May 2021 | 104.20 | 101.50 | 109.85 | 100.50 | 1051172 | 3.42% |
| 30 Apr 2021 | 100.75 | 101.00 | 102.40 | 99.80 | 131954 | 0.30% |
| 29 Apr 2021 | 100.45 | 101.50 | 102.55 | 100.00 | 152491 | -1.33% |
| 28 Apr 2021 | 101.80 | 102.00 | 103.70 | 101.00 | 60638 | 0.39% |
| 27 Apr 2021 | 101.40 | 101.95 | 103.00 | 100.80 | 44563 | -0.05% |
| 26 Apr 2021 | 101.45 | 102.15 | 103.55 | 101.00 | 31968 | -0.69% |
| 23 Apr 2021 | 102.15 | 101.95 | 106.00 | 100.10 | 375586 | 0.69% |
| 22 Apr 2021 | 101.45 | 100.55 | 104.40 | 100.20 | 63325 | 0.05% |
| 20 Apr 2021 | 101.40 | 99.80 | 103.60 | 99.80 | 101060 | 0.80% |
| 19 Apr 2021 | 100.60 | 100.05 | 104.40 | 97.00 | 367028 | -1.28% |
| 16 Apr 2021 | 101.90 | 102.00 | 103.85 | 101.25 | 49402 | -0.44% |
| 15 Apr 2021 | 102.35 | 99.00 | 105.00 | 97.50 | 162969 | 3.70% |
| 13 Apr 2021 | 98.70 | 99.00 | 99.95 | 96.90 | 56767 | 1.44% |
| 12 Apr 2021 | 97.30 | 101.00 | 101.20 | 96.00 | 161108 | -4.09% |
| 09 Apr 2021 | 101.45 | 101.40 | 102.50 | 100.70 | 98947 | 0.59% |
| 08 Apr 2021 | 100.85 | 101.80 | 102.00 | 100.00 | 91671 | -0.44% |
| 07 Apr 2021 | 101.30 | 101.90 | 102.70 | 100.25 | 64079 | -0.10% |
| 06 Apr 2021 | 101.40 | 101.00 | 102.90 | 100.95 | 43884 | 0.90% |
| 05 Apr 2021 | 100.50 | 100.00 | 101.15 | 97.50 | 156440 | -1.23% |
| 01 Apr 2021 | 101.75 | 102.15 | 103.50 | 100.50 | 63590 | -0.05% |
| 31 Mar 2021 | 101.80 | 102.10 | 103.80 | 101.00 | 123233 | -0.34% |
| 30 Mar 2021 | 102.15 | 101.50 | 103.70 | 100.25 | 117523 | 0.20% |
| 26 Mar 2021 | 101.95 | 106.00 | 106.00 | 101.05 | 255939 | 0.74% |
| 25 Mar 2021 | 101.20 | 100.00 | 102.45 | 99.55 | 145240 | -0.44% |
| 24 Mar 2021 | 101.65 | 104.45 | 104.45 | 101.00 | 217033 | -1.88% |
| 23 Mar 2021 | 103.60 | 103.15 | 105.05 | 102.10 | 96637 | 1.12% |
| 22 Mar 2021 | 102.45 | 104.00 | 105.05 | 101.60 | 49390 | -0.68% |
| 19 Mar 2021 | 103.15 | 101.60 | 104.90 | 99.45 | 235808 | 0.83% |
| 18 Mar 2021 | 102.30 | 105.00 | 106.55 | 101.25 | 272094 | -1.78% |
| 17 Mar 2021 | 104.15 | 108.90 | 109.00 | 103.10 | 266863 | -3.65% |
| 16 Mar 2021 | 108.10 | 101.75 | 111.00 | 100.55 | 466555 | 7.67% |
| 15 Mar 2021 | 100.40 | 103.60 | 103.60 | 98.55 | 333480 | -1.23% |
| 12 Mar 2021 | 101.65 | 108.25 | 108.25 | 101.00 | 265442 | -2.96% |
| 10 Mar 2021 | 104.75 | 107.80 | 107.90 | 103.90 | 144701 | -1.92% |
| 09 Mar 2021 | 106.80 | 110.00 | 112.15 | 106.05 | 236480 | -2.38% |
| 08 Mar 2021 | 109.40 | 110.65 | 114.00 | 108.75 | 249566 | -2.19% |
| 05 Mar 2021 | 111.85 | 111.00 | 118.30 | 104.50 | 407435 | 1.22% |
| 04 Mar 2021 | 110.50 | 110.00 | 111.90 | 107.60 | 353161 | -0.18% |
| 03 Mar 2021 | 110.70 | 111.00 | 111.75 | 109.40 | 481868 | 0.54% |
| 02 Mar 2021 | 110.10 | 113.00 | 114.60 | 109.50 | 253782 | -2.44% |
| 01 Mar 2021 | 112.85 | 108.00 | 118.25 | 105.80 | 577512 | 11.90% |
| 26 Feb 2021 | 100.85 | 102.70 | 104.40 | 98.50 | 165713 | -3.35% |
| 25 Feb 2021 | 104.35 | 106.80 | 107.70 | 103.65 | 128681 | -1.28% |
| 24 Feb 2021 | 105.70 | 106.80 | 107.00 | 102.60 | 86528 | -0.05% |
| 23 Feb 2021 | 105.75 | 104.75 | 110.50 | 103.85 | 251145 | 1.73% |
| 22 Feb 2021 | 103.95 | 112.00 | 112.00 | 103.35 | 285806 | -5.28% |
| 19 Feb 2021 | 109.75 | 111.40 | 116.70 | 104.00 | 601973 | -0.54% |
| 18 Feb 2021 | 110.35 | 101.35 | 114.45 | 99.20 | 2422833 | 10.68% |
| 17 Feb 2021 | 99.70 | 101.60 | 101.60 | 97.00 | 717030 | 2.68% |
| 16 Feb 2021 | 97.10 | 99.05 | 99.80 | 96.00 | 78074 | -0.82% |
| 15 Feb 2021 | 97.90 | 99.20 | 100.50 | 95.50 | 293475 | -0.81% |
| 12 Feb 2021 | 98.70 | 102.00 | 102.00 | 97.50 | 212517 | -2.85% |
| 11 Feb 2021 | 101.60 | 98.85 | 102.90 | 98.50 | 317136 | 3.25% |
| 10 Feb 2021 | 98.40 | 96.10 | 102.40 | 95.10 | 600904 | 1.65% |
| 09 Feb 2021 | 96.80 | 96.75 | 99.50 | 93.45 | 381164 | 0.99% |
| 08 Feb 2021 | 95.85 | 91.45 | 96.50 | 89.80 | 744813 | 4.81% |
| 05 Feb 2021 | 91.45 | 91.00 | 92.30 | 90.20 | 205127 | 0.66% |
| 04 Feb 2021 | 90.85 | 90.25 | 91.10 | 89.15 | 334861 | 1.51% |
| 03 Feb 2021 | 89.50 | 92.80 | 92.80 | 89.05 | 430563 | 2.34% |
| 02 Feb 2021 | 87.45 | 85.00 | 89.70 | 84.60 | 744371 | 3.37% |
| 01 Feb 2021 | 84.60 | 85.80 | 85.80 | 83.50 | 40618 | 0.77% |
| 29 Jan 2021 | 83.95 | 85.15 | 86.25 | 83.45 | 31874 | -0.89% |
| 28 Jan 2021 | 84.70 | 84.25 | 85.80 | 82.75 | 29087 | 0.53% |
| 27 Jan 2021 | 84.25 | 86.15 | 86.50 | 84.00 | 60708 | -2.21% |
| 25 Jan 2021 | 86.15 | 90.70 | 90.70 | 85.40 | 54616 | -3.09% |
| 22 Jan 2021 | 88.90 | 85.20 | 89.90 | 84.50 | 532341 | 4.34% |
| 21 Jan 2021 | 85.20 | 87.45 | 87.60 | 85.00 | 150715 | -2.07% |
| 20 Jan 2021 | 87.00 | 89.10 | 91.35 | 86.10 | 143143 | -3.23% |
| 19 Jan 2021 | 89.90 | 90.20 | 92.80 | 89.15 | 63463 | 0.50% |
| 18 Jan 2021 | 89.45 | 93.45 | 93.45 | 87.95 | 95445 | -3.19% |
| 15 Jan 2021 | 92.40 | 96.00 | 96.00 | 91.45 | 105270 | -2.17% |
| 14 Jan 2021 | 94.45 | 93.75 | 96.35 | 93.75 | 285604 | 1.78% |
| 13 Jan 2021 | 92.80 | 99.15 | 99.15 | 91.70 | 337979 | -5.31% |
| 12 Jan 2021 | 98.00 | 96.25 | 99.00 | 94.30 | 589311 | 1.77% |
| 11 Jan 2021 | 96.30 | 89.90 | 99.50 | 89.20 | 3198825 | 8.20% |
| 08 Jan 2021 | 89.00 | 84.10 | 90.70 | 83.80 | 957291 | 5.83% |
| 07 Jan 2021 | 84.10 | 85.00 | 85.00 | 82.75 | 113497 | -0.18% |
| 06 Jan 2021 | 84.25 | 81.95 | 85.80 | 80.80 | 258088 | 3.76% |
| 05 Jan 2021 | 81.20 | 81.80 | 81.80 | 79.65 | 84755 | -0.25% |
| 04 Jan 2021 | 81.40 | 82.45 | 83.00 | 80.65 | 147516 | 0.56% |
| 01 Jan 2021 | 80.95 | 81.20 | 82.35 | 80.70 | 57739 | -0.31% |
| 31 Dec 2020 | 81.20 | 80.90 | 82.00 | 80.20 | 47370 | 1.56% |
| 30 Dec 2020 | 79.95 | 82.00 | 82.00 | 79.05 | 81196 | -1.66% |
| 29 Dec 2020 | 81.30 | 82.00 | 82.00 | 79.50 | 84866 | 0.81% |
| 28 Dec 2020 | 80.65 | 81.25 | 81.70 | 79.25 | 69855 | -0.62% |
| 24 Dec 2020 | 81.15 | 79.70 | 82.75 | 79.70 | 27523 | 0.74% |
| 23 Dec 2020 | 80.55 | 82.90 | 82.90 | 79.40 | 37126 | 0.94% |
| 22 Dec 2020 | 79.80 | 77.05 | 80.90 | 74.00 | 124791 | 2.11% |
| 21 Dec 2020 | 78.15 | 83.95 | 85.00 | 77.05 | 129561 | -6.46% |
| 18 Dec 2020 | 83.55 | 84.00 | 85.70 | 81.20 | 61649 | 0.00% |
| 17 Dec 2020 | 83.55 | 86.00 | 86.00 | 83.10 | 86069 | -1.30% |
| 16 Dec 2020 | 84.65 | 85.00 | 88.10 | 84.15 | 173548 | 0.12% |
| 15 Dec 2020 | 84.55 | 83.10 | 86.15 | 83.10 | 117042 | 1.68% |
| 14 Dec 2020 | 83.15 | 84.95 | 85.10 | 82.55 | 85061 | -2.18% |
| 11 Dec 2020 | 85.00 | 86.70 | 87.75 | 84.00 | 166164 | -0.99% |
| 10 Dec 2020 | 85.85 | 82.00 | 88.95 | 81.65 | 1500184 | 5.73% |
| 09 Dec 2020 | 81.20 | 81.90 | 82.95 | 80.20 | 67250 | 0.56% |
| 08 Dec 2020 | 80.75 | 83.90 | 84.25 | 79.80 | 93954 | -3.75% |
| 07 Dec 2020 | 83.90 | 84.10 | 85.90 | 83.00 | 162882 | -0.06% |
| 04 Dec 2020 | 83.95 | 82.65 | 85.60 | 81.00 | 291018 | 1.51% |
| 03 Dec 2020 | 82.70 | 81.50 | 83.35 | 80.35 | 360771 | 4.09% |
| 02 Dec 2020 | 79.45 | 78.00 | 81.95 | 76.15 | 491524 | 3.38% |
| 01 Dec 2020 | 76.85 | 74.70 | 77.90 | 74.55 | 124073 | 3.09% |
| 27 Nov 2020 | 74.55 | 75.30 | 75.45 | 73.90 | 49862 | 0.20% |
| 26 Nov 2020 | 74.40 | 72.80 | 76.00 | 72.30 | 74359 | 1.92% |
| 25 Nov 2020 | 73.00 | 75.20 | 75.20 | 72.75 | 61702 | -1.35% |
| 24 Nov 2020 | 74.00 | 73.70 | 75.45 | 73.60 | 53800 | -0.20% |
| 23 Nov 2020 | 74.15 | 75.15 | 76.95 | 73.50 | 84493 | -1.20% |
| 20 Nov 2020 | 75.05 | 78.00 | 78.30 | 74.40 | 82166 | -2.97% |
| 19 Nov 2020 | 77.35 | 72.00 | 79.50 | 72.00 | 313481 | 6.10% |
| 18 Nov 2020 | 72.90 | 74.65 | 75.00 | 72.00 | 64306 | -2.34% |
| 17 Nov 2020 | 74.65 | 70.80 | 75.50 | 70.80 | 110313 | 4.26% |
| 14 Nov 2020 | 71.60 | 71.50 | 72.40 | 71.00 | 16778 | -0.28% |
| 13 Nov 2020 | 71.80 | 72.40 | 72.50 | 71.00 | 33930 | 0.21% |
| 12 Nov 2020 | 71.65 | 71.40 | 72.80 | 70.00 | 58650 | 1.49% |
| 11 Nov 2020 | 70.60 | 71.40 | 71.40 | 69.55 | 33681 | 0.00% |
| 10 Nov 2020 | 70.60 | 71.00 | 71.00 | 70.45 | 15951 | 0.71% |
| 09 Nov 2020 | 70.10 | 71.95 | 71.95 | 70.05 | 36898 | -1.61% |
| 06 Nov 2020 | 71.25 | 72.85 | 72.85 | 71.00 | 24906 | -0.97% |
| 05 Nov 2020 | 71.95 | 72.80 | 73.50 | 71.30 | 47755 | 0.91% |
| 04 Nov 2020 | 71.30 | 73.05 | 73.40 | 69.35 | 237066 | 4.01% |
| 03 Nov 2020 | 68.55 | 69.95 | 69.95 | 68.40 | 53426 | -2.14% |
| 02 Nov 2020 | 70.05 | 70.25 | 70.65 | 66.00 | 45607 | 0.21% |
| 30 Oct 2020 | 69.90 | 68.40 | 71.00 | 68.35 | 29997 | 1.53% |
| 29 Oct 2020 | 68.85 | 69.50 | 69.50 | 68.35 | 20572 | -0.94% |
| 28 Oct 2020 | 69.50 | 70.80 | 70.80 | 69.20 | 19440 | 0.00% |
| 27 Oct 2020 | 69.50 | 69.25 | 69.75 | 69.00 | 18956 | 0.22% |
| 26 Oct 2020 | 69.35 | 69.60 | 70.05 | 69.25 | 24250 | -0.22% |
| 23 Oct 2020 | 69.50 | 69.90 | 70.00 | 69.00 | 34015 | 0.80% |
| 22 Oct 2020 | 68.95 | 70.90 | 70.90 | 66.80 | 63640 | -1.08% |
| 21 Oct 2020 | 69.70 | 70.30 | 71.05 | 69.15 | 29988 | -0.85% |
| 20 Oct 2020 | 70.30 | 71.20 | 71.20 | 69.55 | 23552 | 0.00% |
| 19 Oct 2020 | 70.30 | 70.05 | 71.50 | 70.05 | 12954 | 0.36% |
| 16 Oct 2020 | 70.05 | 70.50 | 73.20 | 69.35 | 34161 | -0.43% |
| 15 Oct 2020 | 70.35 | 73.30 | 73.95 | 70.15 | 42188 | -4.02% |
| 14 Oct 2020 | 73.30 | 73.00 | 74.85 | 71.00 | 147638 | 0.76% |
| 13 Oct 2020 | 72.75 | 72.85 | 73.50 | 71.20 | 68328 | 0.48% |
| 12 Oct 2020 | 72.40 | 70.80 | 73.50 | 70.80 | 65659 | 0.14% |
| 09 Oct 2020 | 72.30 | 71.10 | 73.00 | 70.30 | 57109 | 0.35% |
| 08 Oct 2020 | 72.05 | 72.35 | 72.60 | 70.00 | 64809 | 0.07% |
| 07 Oct 2020 | 72.00 | 71.90 | 72.35 | 71.00 | 47756 | 0.14% |
| 06 Oct 2020 | 71.90 | 72.00 | 72.90 | 71.10 | 54885 | 1.20% |
| 05 Oct 2020 | 71.05 | 70.25 | 72.40 | 69.25 | 96516 | 3.12% |
| 01 Oct 2020 | 68.90 | 68.60 | 69.80 | 68.60 | 71116 | 0.44% |
| 30 Sep 2020 | 68.60 | 70.85 | 70.85 | 68.20 | 890061 | -1.08% |
| 29 Sep 2020 | 69.35 | 71.85 | 71.85 | 68.50 | 57744 | 0.00% |
| 28 Sep 2020 | 69.35 | 71.80 | 71.90 | 69.00 | 172856 | -1.14% |
| 25 Sep 2020 | 70.15 | 70.95 | 70.95 | 68.50 | 45877 | 1.30% |
| 24 Sep 2020 | 69.25 | 70.80 | 70.80 | 67.20 | 84477 | -1.63% |
| 23 Sep 2020 | 70.40 | 71.00 | 71.00 | 68.30 | 160038 | 2.77% |
| 22 Sep 2020 | 68.50 | 71.50 | 71.50 | 66.70 | 681366 | -1.37% |
| 21 Sep 2020 | 69.45 | 73.45 | 74.55 | 68.00 | 125912 | -5.32% |
| 18 Sep 2020 | 73.35 | 73.90 | 75.85 | 72.85 | 85218 | -0.74% |
| 17 Sep 2020 | 73.90 | 77.50 | 77.50 | 73.70 | 199161 | -4.83% |
| 16 Sep 2020 | 77.65 | 78.90 | 79.65 | 75.70 | 144615 | -1.08% |
| 15 Sep 2020 | 78.50 | 74.85 | 79.80 | 74.50 | 592653 | 6.59% |
| 14 Sep 2020 | 73.65 | 74.00 | 75.20 | 73.00 | 230686 | 3.73% |
| 11 Sep 2020 | 71.00 | 72.60 | 73.30 | 69.00 | 76208 | -1.73% |
| 10 Sep 2020 | 72.25 | 71.95 | 73.25 | 71.25 | 34436 | 1.83% |
| 09 Sep 2020 | 70.95 | 72.50 | 73.00 | 70.40 | 151834 | -2.94% |
| 08 Sep 2020 | 73.10 | 75.45 | 75.45 | 72.40 | 71932 | -3.43% |
| 07 Sep 2020 | 75.70 | 73.90 | 76.75 | 72.10 | 368874 | 3.20% |
| 04 Sep 2020 | 73.35 | 72.65 | 77.60 | 71.80 | 241777 | -1.08% |
| 03 Sep 2020 | 74.15 | 73.95 | 76.80 | 73.05 | 130381 | 1.02% |
| 02 Sep 2020 | 73.40 | 72.55 | 74.90 | 71.45 | 93712 | 2.02% |
| 01 Sep 2020 | 71.95 | 74.70 | 76.80 | 70.65 | 154871 | -4.70% |
| 31 Aug 2020 | 75.50 | 78.95 | 79.90 | 73.20 | 519197 | -7.08% |
| 28 Aug 2020 | 81.25 | 77.80 | 83.90 | 75.10 | 3236125 | 8.33% |
| 27 Aug 2020 | 75.00 | 74.50 | 77.35 | 73.20 | 701817 | 2.04% |
| 26 Aug 2020 | 73.50 | 74.10 | 75.45 | 73.00 | 130742 | -2.07% |
| 25 Aug 2020 | 75.05 | 75.75 | 75.75 | 70.10 | 296078 | 1.97% |
| 24 Aug 2020 | 73.60 | 75.45 | 77.00 | 72.90 | 210254 | -2.97% |
| 21 Aug 2020 | 75.85 | 76.00 | 79.80 | 74.20 | 869249 | 1.47% |
| 20 Aug 2020 | 74.75 | 67.00 | 75.95 | 66.50 | 1280079 | 10.66% |
| 19 Aug 2020 | 67.55 | 66.00 | 68.80 | 65.85 | 412638 | 2.74% |
| 18 Aug 2020 | 65.75 | 66.60 | 66.90 | 65.00 | 128137 | 0.54% |
| 17 Aug 2020 | 65.40 | 66.35 | 66.60 | 65.10 | 102452 | -0.46% |
| 14 Aug 2020 | 65.70 | 65.90 | 67.90 | 64.10 | 348107 | 1.08% |
| 13 Aug 2020 | 65.00 | 64.90 | 66.30 | 63.90 | 697320 | 1.56% |
| 12 Aug 2020 | 64.00 | 65.20 | 65.25 | 63.80 | 299346 | -1.61% |
| 11 Aug 2020 | 65.05 | 66.25 | 67.50 | 64.10 | 231792 | -0.46% |
| 10 Aug 2020 | 65.35 | 64.90 | 66.60 | 64.25 | 179470 | 2.11% |
| 07 Aug 2020 | 64.00 | 64.50 | 64.70 | 63.40 | 135626 | 0.16% |
| 06 Aug 2020 | 63.90 | 65.10 | 65.35 | 63.35 | 127034 | -0.54% |
| 05 Aug 2020 | 64.25 | 64.95 | 65.95 | 62.60 | 384673 | 0.71% |
| 04 Aug 2020 | 63.80 | 64.65 | 64.95 | 63.50 | 54948 | -1.31% |
| 03 Aug 2020 | 64.65 | 62.60 | 65.80 | 62.50 | 52481 | 3.52% |
| 31 Jul 2020 | 62.45 | 63.90 | 63.90 | 62.05 | 23404 | -0.16% |
| 30 Jul 2020 | 62.55 | 64.40 | 64.85 | 62.20 | 46950 | -2.27% |
| 29 Jul 2020 | 64.00 | 64.00 | 65.40 | 62.80 | 59554 | 0.87% |
| 28 Jul 2020 | 63.45 | 62.95 | 64.00 | 62.00 | 32316 | 0.87% |
| 27 Jul 2020 | 62.90 | 64.80 | 64.80 | 61.75 | 53007 | -1.56% |
| 24 Jul 2020 | 63.90 | 65.60 | 65.60 | 63.60 | 58305 | -2.22% |
| 23 Jul 2020 | 65.35 | 65.05 | 66.50 | 64.00 | 80234 | -0.53% |
| 22 Jul 2020 | 65.70 | 64.85 | 67.20 | 64.55 | 88834 | 1.31% |
| 21 Jul 2020 | 64.85 | 64.65 | 65.60 | 64.50 | 58203 | 1.57% |
| 20 Jul 2020 | 63.85 | 65.20 | 65.40 | 63.50 | 110407 | -1.77% |
| 17 Jul 2020 | 65.00 | 68.40 | 68.90 | 64.85 | 359390 | -3.63% |
| 16 Jul 2020 | 67.45 | 67.60 | 69.00 | 66.35 | 50821 | 0.37% |
| 15 Jul 2020 | 67.20 | 69.20 | 71.40 | 66.30 | 145089 | -1.75% |
| 14 Jul 2020 | 68.40 | 65.05 | 69.40 | 65.05 | 124065 | 1.63% |
| 13 Jul 2020 | 67.30 | 70.50 | 71.35 | 67.10 | 253504 | -3.86% |
| 10 Jul 2020 | 70.00 | 72.00 | 75.70 | 69.50 | 300325 | -3.31% |
| 09 Jul 2020 | 72.40 | 75.25 | 76.50 | 71.80 | 168118 | -3.79% |
| 08 Jul 2020 | 75.25 | 77.30 | 79.05 | 73.50 | 236221 | -5.64% |
| 07 Jul 2020 | 79.75 | 83.30 | 83.30 | 79.10 | 435993 | -7.11% |
| 06 Jul 2020 | 85.85 | 76.00 | 88.20 | 75.00 | 1860858 | 16.80% |
| 03 Jul 2020 | 73.50 | 71.00 | 75.00 | 69.10 | 98697 | 4.93% |
| 02 Jul 2020 | 70.05 | 69.40 | 70.90 | 69.00 | 23725 | 0.79% |
| 01 Jul 2020 | 69.50 | 71.00 | 71.00 | 68.60 | 11768 | 1.31% |
| 30 Jun 2020 | 68.60 | 72.85 | 73.65 | 68.15 | 25116 | -2.00% |
| 29 Jun 2020 | 70.00 | 73.60 | 73.60 | 69.00 | 24758 | -3.05% |
| 26 Jun 2020 | 72.20 | 72.10 | 73.60 | 71.95 | 21224 | 0.77% |
| 25 Jun 2020 | 71.65 | 71.50 | 74.90 | 70.90 | 55724 | -0.90% |
| 24 Jun 2020 | 72.30 | 77.00 | 77.00 | 72.15 | 46969 | -1.90% |
| 23 Jun 2020 | 73.70 | 74.05 | 76.00 | 70.80 | 58007 | -0.41% |
| 22 Jun 2020 | 74.00 | 77.50 | 77.50 | 67.55 | 71811 | -2.37% |
| 19 Jun 2020 | 75.80 | 78.35 | 79.60 | 75.30 | 109342 | -0.72% |
| 18 Jun 2020 | 76.35 | 74.90 | 82.30 | 73.25 | 696543 | 6.49% |
| 17 Jun 2020 | 71.70 | 68.95 | 73.00 | 67.05 | 72473 | 6.38% |
| 16 Jun 2020 | 67.40 | 69.65 | 70.95 | 67.00 | 37404 | -1.17% |
| 15 Jun 2020 | 68.20 | 72.95 | 72.95 | 66.10 | 40267 | -3.06% |
| 12 Jun 2020 | 70.35 | 66.00 | 71.00 | 66.00 | 26897 | 1.59% |
| 11 Jun 2020 | 69.25 | 70.05 | 74.90 | 68.60 | 52726 | 0.14% |
| 10 Jun 2020 | 69.15 | 72.90 | 73.00 | 68.75 | 16102 | -2.33% |
| 09 Jun 2020 | 70.80 | 76.00 | 76.00 | 69.50 | 27695 | -4.19% |
| 08 Jun 2020 | 73.90 | 70.20 | 74.90 | 68.00 | 97433 | 8.36% |
| 05 Jun 2020 | 68.20 | 67.90 | 69.40 | 66.30 | 47018 | 3.65% |
| 04 Jun 2020 | 65.80 | 67.00 | 67.00 | 65.05 | 12685 | -0.23% |
| 03 Jun 2020 | 65.95 | 65.35 | 67.90 | 65.20 | 28070 | 0.30% |
| 02 Jun 2020 | 65.75 | 68.70 | 68.70 | 61.00 | 36386 | -1.79% |
| 01 Jun 2020 | 66.95 | 62.35 | 69.20 | 62.35 | 49320 | 5.43% |
| 29 May 2020 | 63.50 | 60.65 | 64.80 | 60.65 | 25436 | 2.42% |
| 28 May 2020 | 62.00 | 63.85 | 63.85 | 61.55 | 14403 | 0.00% |
| 27 May 2020 | 62.00 | 60.85 | 64.00 | 60.20 | 20066 | 1.89% |
| 26 May 2020 | 60.85 | 63.00 | 63.00 | 60.05 | 25582 | 0.66% |
| 22 May 2020 | 60.45 | 60.30 | 62.00 | 60.00 | 11669 | -1.47% |
| 21 May 2020 | 61.35 | 58.95 | 63.00 | 58.95 | 11790 | -0.24% |
| 20 May 2020 | 61.50 | 62.10 | 62.65 | 60.75 | 9807 | 0.41% |
| 19 May 2020 | 61.25 | 63.30 | 63.30 | 61.10 | 11377 | -0.49% |
| 18 May 2020 | 61.55 | 65.20 | 66.90 | 60.20 | 22416 | -5.31% |
| 15 May 2020 | 65.00 | 67.00 | 67.00 | 64.50 | 11243 | 0.15% |
| 14 May 2020 | 64.90 | 66.15 | 68.00 | 64.25 | 23275 | -1.89% |
| 13 May 2020 | 66.15 | 68.00 | 71.95 | 63.70 | 51756 | 4.58% |
| 12 May 2020 | 63.25 | 63.45 | 68.00 | 61.00 | 43918 | -0.94% |
| 11 May 2020 | 63.85 | 64.75 | 67.65 | 63.70 | 24683 | -2.74% |
| 08 May 2020 | 65.65 | 66.25 | 68.40 | 65.05 | 20843 | -2.60% |
| 07 May 2020 | 67.40 | 68.25 | 70.05 | 67.10 | 16949 | -3.51% |
| 06 May 2020 | 69.85 | 69.20 | 71.70 | 67.85 | 32203 | 0.94% |
| 05 May 2020 | 69.20 | 68.90 | 75.00 | 68.00 | 79157 | 0.44% |
| 04 May 2020 | 68.90 | 71.80 | 74.95 | 68.00 | 56718 | -10.05% |
| 30 Apr 2020 | 76.60 | 79.00 | 86.00 | 74.50 | 1096832 | -0.65% |
| 29 Apr 2020 | 77.10 | 67.25 | 77.85 | 64.70 | 176075 | 18.80% |
| 28 Apr 2020 | 64.90 | 68.00 | 68.00 | 64.10 | 13583 | -0.99% |
| 27 Apr 2020 | 65.55 | 69.50 | 69.50 | 65.00 | 13704 | -0.98% |
| 24 Apr 2020 | 66.20 | 69.95 | 69.95 | 65.90 | 5440 | -2.43% |
| 23 Apr 2020 | 67.85 | 68.55 | 70.60 | 66.30 | 17247 | -1.02% |
| 22 Apr 2020 | 68.55 | 64.00 | 72.00 | 63.70 | 30628 | 7.03% |
| 21 Apr 2020 | 64.05 | 65.90 | 65.90 | 63.15 | 10105 | -4.04% |
| 20 Apr 2020 | 66.75 | 66.00 | 68.50 | 64.15 | 38149 | 2.77% |
| 17 Apr 2020 | 64.95 | 64.65 | 67.00 | 64.00 | 15350 | 0.78% |
| 16 Apr 2020 | 64.45 | 63.00 | 67.70 | 63.00 | 11494 | -2.35% |
| 15 Apr 2020 | 66.00 | 64.80 | 66.90 | 60.95 | 64528 | 1.93% |
| 13 Apr 2020 | 64.75 | 72.00 | 72.50 | 62.20 | 29490 | -3.72% |
| 09 Apr 2020 | 67.25 | 69.00 | 72.00 | 62.00 | 73314 | 6.41% |
| 08 Apr 2020 | 63.20 | 59.70 | 63.25 | 57.80 | 24306 | 9.91% |
| 07 Apr 2020 | 57.50 | 60.00 | 60.00 | 56.55 | 10569 | 1.86% |
| 03 Apr 2020 | 56.45 | 58.90 | 60.00 | 54.00 | 48411 | -0.53% |
| 01 Apr 2020 | 56.75 | 58.60 | 58.75 | 55.00 | 20187 | -2.99% |
| 31 Mar 2020 | 58.50 | 54.15 | 59.55 | 54.15 | 8630 | 2.54% |
| 30 Mar 2020 | 57.05 | 53.10 | 59.20 | 53.10 | 7663 | -1.30% |
| 27 Mar 2020 | 57.80 | 57.80 | 60.70 | 55.00 | 14247 | 4.71% |
| 26 Mar 2020 | 55.20 | 55.00 | 58.50 | 51.20 | 21092 | 3.76% |
| 25 Mar 2020 | 53.20 | 50.00 | 55.00 | 45.50 | 17818 | 5.87% |
| 24 Mar 2020 | 50.25 | 49.10 | 53.00 | 48.00 | 15771 | 2.34% |
| 23 Mar 2020 | 49.10 | 49.50 | 55.00 | 45.60 | 22098 | -2.77% |
| 20 Mar 2020 | 50.50 | 54.00 | 54.00 | 48.20 | 50584 | -1.56% |
| 19 Mar 2020 | 51.30 | 57.80 | 59.80 | 49.25 | 194937 | -5.79% |
| 18 Mar 2020 | 54.45 | 68.95 | 69.95 | 54.20 | 61478 | -19.57% |
| 17 Mar 2020 | 67.70 | 72.15 | 73.65 | 65.50 | 21492 | -7.13% |
| 16 Mar 2020 | 72.90 | 78.05 | 78.05 | 72.00 | 185869 | -6.60% |
| 13 Mar 2020 | 78.05 | 77.00 | 82.00 | 65.25 | 78153 | -3.64% |
| 12 Mar 2020 | 81.00 | 80.00 | 82.00 | 79.00 | 55788 | -2.47% |
| 11 Mar 2020 | 83.05 | 83.95 | 85.95 | 81.50 | 1537123 | -1.42% |
| 09 Mar 2020 | 84.25 | 89.10 | 89.10 | 83.05 | 17217 | -5.39% |
| 06 Mar 2020 | 89.05 | 84.25 | 90.00 | 84.00 | 1212053 | -1.60% |
| 05 Mar 2020 | 90.50 | 92.60 | 94.45 | 90.15 | 24340 | -3.31% |
| 04 Mar 2020 | 93.60 | 93.95 | 94.05 | 89.00 | 76044 | -0.05% |
| 03 Mar 2020 | 93.65 | 93.95 | 94.50 | 90.25 | 22394 | 2.97% |
| 02 Mar 2020 | 90.95 | 95.50 | 96.85 | 90.50 | 16369 | -4.36% |
| 28 Feb 2020 | 95.10 | 91.15 | 95.85 | 88.00 | 79442 | 3.31% |
| 27 Feb 2020 | 92.05 | 91.55 | 92.85 | 91.00 | 8003 | 0.11% |
| 26 Feb 2020 | 91.95 | 93.20 | 93.95 | 91.00 | 19665 | -1.92% |
| 25 Feb 2020 | 93.75 | 94.25 | 96.15 | 93.50 | 7187 | -0.37% |
| 24 Feb 2020 | 94.10 | 100.95 | 100.95 | 93.00 | 31264 | -5.95% |
| 20 Feb 2020 | 100.05 | 94.05 | 100.95 | 93.80 | 161817 | 5.32% |
| 19 Feb 2020 | 95.00 | 91.35 | 95.75 | 90.55 | 100850 | 4.22% |
| 18 Feb 2020 | 91.15 | 90.80 | 92.00 | 90.00 | 74134 | -1.57% |
| 17 Feb 2020 | 92.60 | 94.85 | 95.65 | 91.20 | 28024 | -1.65% |
| 14 Feb 2020 | 94.15 | 94.35 | 95.00 | 91.90 | 29968 | 1.18% |
| 13 Feb 2020 | 93.05 | 95.65 | 95.90 | 92.80 | 23316 | -1.59% |
| 12 Feb 2020 | 94.55 | 96.60 | 96.70 | 94.10 | 10654 | -1.51% |
| 11 Feb 2020 | 96.00 | 95.55 | 96.75 | 92.85 | 91236 | 2.40% |
| 10 Feb 2020 | 93.75 | 97.00 | 97.00 | 93.20 | 26041 | -1.52% |
| 07 Feb 2020 | 95.20 | 94.10 | 96.00 | 94.05 | 1031164 | 1.01% |
| 06 Feb 2020 | 94.25 | 95.20 | 97.00 | 94.00 | 39105 | -1.00% |
| 05 Feb 2020 | 95.20 | 97.00 | 97.00 | 94.80 | 17807 | -1.35% |
| 04 Feb 2020 | 96.50 | 100.40 | 100.40 | 96.00 | 25405 | -3.06% |
| 03 Feb 2020 | 99.55 | 97.60 | 103.00 | 95.35 | 63649 | 2.84% |
| 01 Feb 2020 | 96.80 | 97.65 | 98.20 | 95.20 | 19133 | -1.22% |
| 31 Jan 2020 | 98.00 | 97.90 | 98.70 | 97.50 | 20876 | 0.10% |
| 30 Jan 2020 | 97.90 | 98.90 | 98.90 | 97.30 | 114380 | -0.36% |
| 29 Jan 2020 | 98.25 | 97.70 | 98.80 | 97.50 | 17721 | 0.56% |
| 28 Jan 2020 | 97.70 | 98.60 | 98.60 | 96.35 | 21129 | 1.56% |
| 27 Jan 2020 | 96.20 | 97.45 | 97.45 | 96.00 | 10782 | -1.43% |
| 24 Jan 2020 | 97.60 | 98.00 | 98.50 | 96.30 | 14031 | 0.93% |
| 23 Jan 2020 | 96.70 | 97.65 | 99.50 | 95.00 | 45587 | 0.05% |
| 22 Jan 2020 | 96.65 | 97.35 | 97.50 | 96.10 | 21290 | -0.05% |
| 21 Jan 2020 | 96.70 | 98.95 | 98.95 | 95.55 | 22302 | 0.31% |
| 20 Jan 2020 | 96.40 | 98.70 | 99.30 | 95.40 | 25879 | -1.63% |
| 17 Jan 2020 | 98.00 | 95.70 | 99.15 | 95.55 | 38345 | 1.66% |
| 16 Jan 2020 | 96.40 | 97.75 | 98.00 | 95.70 | 23617 | -0.92% |
| 15 Jan 2020 | 97.30 | 99.60 | 99.60 | 96.30 | 32702 | -0.71% |
| 14 Jan 2020 | 98.00 | 101.00 | 101.00 | 97.50 | 42257 | -1.26% |
| 13 Jan 2020 | 99.25 | 100.50 | 103.40 | 98.50 | 118324 | 0.20% |
| 10 Jan 2020 | 99.05 | 96.90 | 103.50 | 94.05 | 2164843 | 3.12% |
| 09 Jan 2020 | 96.05 | 96.25 | 96.50 | 93.60 | 11766 | 1.53% |
| 08 Jan 2020 | 94.60 | 94.80 | 95.45 | 93.60 | 9086 | -0.47% |
| 07 Jan 2020 | 95.05 | 95.00 | 96.05 | 94.30 | 6945 | 1.12% |
| 06 Jan 2020 | 94.00 | 93.30 | 96.35 | 92.10 | 14151 | -2.49% |
| 03 Jan 2020 | 96.40 | 96.15 | 98.00 | 94.80 | 13906 | 0.26% |
| 02 Jan 2020 | 96.15 | 94.00 | 96.50 | 93.95 | 15926 | 2.23% |
| 01 Jan 2020 | 94.05 | 94.10 | 94.35 | 92.95 | 11275 | 0.00% |
| 31 Dec 2019 | 94.05 | 93.00 | 94.50 | 92.75 | 21476 | 0.43% |
| 30 Dec 2019 | 93.65 | 92.15 | 94.00 | 92.00 | 19401 | 1.24% |
| 27 Dec 2019 | 92.50 | 94.40 | 94.40 | 92.00 | 7211 | -1.07% |
| 26 Dec 2019 | 93.50 | 91.30 | 94.70 | 91.25 | 16678 | 1.41% |
| 24 Dec 2019 | 92.20 | 90.50 | 93.00 | 90.20 | 23092 | 1.99% |
| 23 Dec 2019 | 90.40 | 91.15 | 92.35 | 90.15 | 27669 | -2.80% |
| 20 Dec 2019 | 93.00 | 92.00 | 93.50 | 88.80 | 101539 | 2.09% |
| 19 Dec 2019 | 91.10 | 91.65 | 92.80 | 90.65 | 71677 | -0.33% |
| 18 Dec 2019 | 91.40 | 94.05 | 95.40 | 91.00 | 27351 | -3.84% |
| 17 Dec 2019 | 95.05 | 91.05 | 95.80 | 90.50 | 89866 | 3.60% |
| 16 Dec 2019 | 91.75 | 93.15 | 93.30 | 91.50 | 4347 | -1.02% |
| 13 Dec 2019 | 92.70 | 94.00 | 95.60 | 92.10 | 353374 | -0.43% |
| 12 Dec 2019 | 93.10 | 94.25 | 94.30 | 91.05 | 1064353 | -0.96% |
| 11 Dec 2019 | 94.00 | 93.95 | 95.00 | 89.00 | 35832 | 2.17% |
| 10 Dec 2019 | 92.00 | 93.00 | 93.40 | 92.00 | 7703 | -1.55% |
| 09 Dec 2019 | 93.45 | 94.50 | 94.50 | 93.10 | 4478 | -1.68% |
| 06 Dec 2019 | 95.05 | 93.60 | 95.95 | 92.15 | 21703 | 1.77% |
| 05 Dec 2019 | 93.40 | 93.75 | 94.10 | 93.00 | 11935 | 0.43% |
| 04 Dec 2019 | 93.00 | 92.90 | 94.00 | 92.40 | 7973 | 0.11% |
| 03 Dec 2019 | 92.90 | 94.15 | 95.30 | 92.25 | 13711 | -1.38% |
| 02 Dec 2019 | 94.20 | 94.40 | 94.40 | 93.00 | 12419 | 0.43% |
| 29 Nov 2019 | 93.80 | 95.70 | 95.70 | 93.50 | 13510 | -0.74% |
| 28 Nov 2019 | 94.50 | 96.70 | 96.90 | 93.20 | 22887 | -1.25% |
| 27 Nov 2019 | 95.70 | 97.00 | 97.30 | 94.65 | 21798 | -0.21% |
| 26 Nov 2019 | 95.90 | 97.05 | 98.60 | 95.55 | 28498 | -2.04% |
