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
UFLEX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 555.20 | 552.85 | 557.00 | 546.15 | 29742 | 1.42% |
| 21 Nov 2024 | 547.45 | 560.00 | 560.10 | 540.30 | 77404 | -2.18% |
| 19 Nov 2024 | 559.65 | 560.60 | 574.45 | 553.60 | 107551 | 0.11% |
| 18 Nov 2024 | 559.05 | 558.00 | 567.95 | 540.10 | 73251 | 0.04% |
| 14 Nov 2024 | 558.80 | 575.00 | 580.00 | 556.10 | 191895 | -4.45% |
| 13 Nov 2024 | 584.80 | 607.00 | 613.00 | 581.40 | 78947 | -3.11% |
| 12 Nov 2024 | 603.60 | 608.00 | 618.75 | 602.80 | 67063 | -0.57% |
| 11 Nov 2024 | 607.05 | 603.05 | 617.00 | 595.05 | 70612 | 0.15% |
| 08 Nov 2024 | 606.15 | 616.20 | 619.10 | 602.00 | 65419 | -1.63% |
| 07 Nov 2024 | 616.20 | 607.60 | 624.00 | 598.25 | 201866 | 1.91% |
| 06 Nov 2024 | 604.65 | 583.25 | 607.70 | 580.05 | 142017 | 4.13% |
| 05 Nov 2024 | 580.65 | 578.00 | 594.45 | 568.40 | 102137 | 2.16% |
| 04 Nov 2024 | 568.40 | 588.30 | 588.30 | 565.00 | 67864 | -3.01% |
| 01 Nov 2024 | 586.05 | 591.80 | 599.95 | 583.00 | 19683 | 0.49% |
| 31 Oct 2024 | 583.20 | 578.70 | 586.85 | 576.50 | 37966 | 0.78% |
| 30 Oct 2024 | 578.70 | 574.20 | 585.00 | 569.55 | 78082 | 1.18% |
| 29 Oct 2024 | 571.95 | 560.00 | 588.90 | 555.10 | 33986 | 1.87% |
| 28 Oct 2024 | 561.45 | 559.10 | 569.40 | 548.00 | 121141 | 1.92% |
| 25 Oct 2024 | 550.90 | 598.00 | 599.00 | 540.30 | 558900 | -7.68% |
| 24 Oct 2024 | 596.70 | 605.55 | 605.55 | 591.00 | 56660 | -0.48% |
| 23 Oct 2024 | 599.55 | 598.00 | 615.95 | 586.25 | 156007 | -0.06% |
| 22 Oct 2024 | 599.90 | 642.95 | 642.95 | 594.00 | 244634 | -6.00% |
| 21 Oct 2024 | 638.20 | 646.95 | 652.85 | 634.00 | 72190 | -0.66% |
| 18 Oct 2024 | 642.45 | 652.95 | 652.95 | 637.00 | 107888 | -0.83% |
| 17 Oct 2024 | 647.85 | 705.95 | 705.95 | 643.85 | 368450 | -7.46% |
| 16 Oct 2024 | 700.05 | 702.05 | 718.20 | 698.10 | 121571 | -0.28% |
| 15 Oct 2024 | 702.05 | 701.85 | 709.80 | 701.10 | 23971 | 0.04% |
| 14 Oct 2024 | 701.80 | 704.25 | 707.45 | 696.10 | 39796 | -0.08% |
| 11 Oct 2024 | 702.35 | 697.25 | 708.95 | 697.25 | 52529 | 0.73% |
| 10 Oct 2024 | 697.25 | 689.90 | 704.95 | 687.55 | 65072 | 1.80% |
| 09 Oct 2024 | 684.95 | 678.20 | 693.45 | 678.20 | 44482 | 1.08% |
| 08 Oct 2024 | 677.60 | 667.80 | 685.00 | 656.20 | 66856 | 2.28% |
| 07 Oct 2024 | 662.50 | 688.00 | 691.60 | 648.05 | 128995 | -3.26% |
| 04 Oct 2024 | 684.85 | 725.00 | 725.00 | 682.00 | 192030 | -1.08% |
| 03 Oct 2024 | 692.35 | 702.00 | 714.95 | 688.00 | 102473 | -2.12% |
| 01 Oct 2024 | 707.35 | 696.50 | 712.30 | 696.50 | 75123 | 1.56% |
| 30 Sep 2024 | 696.50 | 680.00 | 728.60 | 680.00 | 381100 | 2.40% |
| 27 Sep 2024 | 680.20 | 701.20 | 714.00 | 670.95 | 285861 | -2.81% |
| 26 Sep 2024 | 699.90 | 731.85 | 731.85 | 694.50 | 156397 | -3.90% |
| 25 Sep 2024 | 728.30 | 723.00 | 731.95 | 715.55 | 63815 | 0.32% |
| 24 Sep 2024 | 726.00 | 740.15 | 752.65 | 723.20 | 90822 | -1.91% |
| 23 Sep 2024 | 740.15 | 743.90 | 749.70 | 737.50 | 57668 | -0.50% |
| 20 Sep 2024 | 743.90 | 735.05 | 748.85 | 735.05 | 66081 | 1.79% |
| 19 Sep 2024 | 730.85 | 747.30 | 754.55 | 715.00 | 80809 | -1.70% |
| 18 Sep 2024 | 743.50 | 748.80 | 754.70 | 735.00 | 63400 | -0.30% |
| 17 Sep 2024 | 745.75 | 764.55 | 764.55 | 743.00 | 92298 | -1.17% |
| 16 Sep 2024 | 754.55 | 760.40 | 764.95 | 753.00 | 63331 | -0.44% |
| 13 Sep 2024 | 757.85 | 762.50 | 777.00 | 755.00 | 111258 | -0.56% |
| 12 Sep 2024 | 762.15 | 763.00 | 770.95 | 754.95 | 70140 | 0.33% |
| 11 Sep 2024 | 759.65 | 767.90 | 781.90 | 754.00 | 85721 | -0.65% |
| 10 Sep 2024 | 764.65 | 766.00 | 787.95 | 760.00 | 154091 | -0.16% |
| 09 Sep 2024 | 765.85 | 773.05 | 774.00 | 755.00 | 81016 | -1.12% |
| 06 Sep 2024 | 774.55 | 809.90 | 810.95 | 770.00 | 177023 | -2.90% |
| 05 Sep 2024 | 797.70 | 793.00 | 812.00 | 780.05 | 516776 | 2.03% |
| 04 Sep 2024 | 781.85 | 769.50 | 786.85 | 762.20 | 211675 | 1.58% |
| 03 Sep 2024 | 769.70 | 758.10 | 783.00 | 754.00 | 162262 | 1.61% |
| 02 Sep 2024 | 757.50 | 763.50 | 778.50 | 755.00 | 121342 | -0.66% |
| 30 Aug 2024 | 762.55 | 770.75 | 774.45 | 756.00 | 122004 | 0.16% |
| 29 Aug 2024 | 761.30 | 768.15 | 779.70 | 751.55 | 202046 | -0.89% |
| 28 Aug 2024 | 768.15 | 775.70 | 784.70 | 765.00 | 197474 | 0.01% |
| 27 Aug 2024 | 768.10 | 801.95 | 802.05 | 760.05 | 327760 | -4.22% |
| 26 Aug 2024 | 801.95 | 845.00 | 849.90 | 771.20 | 713670 | -5.07% |
| 23 Aug 2024 | 844.80 | 759.80 | 859.80 | 758.15 | 2498319 | 11.53% |
| 22 Aug 2024 | 757.45 | 751.80 | 764.40 | 742.05 | 256784 | 0.95% |
| 21 Aug 2024 | 750.30 | 761.00 | 772.50 | 742.05 | 351650 | -1.19% |
| 20 Aug 2024 | 759.35 | 760.00 | 768.40 | 732.25 | 1444011 | -0.80% |
| 19 Aug 2024 | 765.50 | 685.00 | 776.80 | 665.00 | 5628330 | 13.12% |
| 16 Aug 2024 | 676.70 | 575.00 | 679.35 | 575.00 | 3935756 | 19.53% |
| 14 Aug 2024 | 566.15 | 542.25 | 575.00 | 538.75 | 427369 | 4.04% |
| 13 Aug 2024 | 544.15 | 597.00 | 597.00 | 541.10 | 964874 | -9.40% |
| 12 Aug 2024 | 600.60 | 592.90 | 604.70 | 584.10 | 326125 | 0.97% |
| 09 Aug 2024 | 594.85 | 585.00 | 612.00 | 580.10 | 1252938 | 5.00% |
| 08 Aug 2024 | 566.50 | 566.50 | 573.70 | 563.00 | 93138 | 0.08% |
| 07 Aug 2024 | 566.05 | 562.65 | 570.95 | 556.80 | 74953 | 2.18% |
| 06 Aug 2024 | 554.00 | 560.00 | 579.30 | 550.25 | 122402 | -1.17% |
| 05 Aug 2024 | 560.55 | 570.00 | 576.05 | 552.20 | 139016 | -4.04% |
| 02 Aug 2024 | 584.15 | 583.00 | 598.00 | 579.90 | 98499 | -0.50% |
| 01 Aug 2024 | 587.10 | 603.40 | 606.00 | 584.00 | 108942 | -2.00% |
| 31 Jul 2024 | 599.10 | 595.10 | 612.50 | 595.10 | 428273 | 0.99% |
| 30 Jul 2024 | 593.25 | 574.00 | 597.45 | 571.25 | 589161 | 3.95% |
| 29 Jul 2024 | 570.70 | 576.00 | 580.00 | 567.65 | 138230 | 0.54% |
| 26 Jul 2024 | 567.65 | 566.00 | 576.85 | 561.05 | 99031 | 0.93% |
| 25 Jul 2024 | 562.40 | 545.00 | 567.95 | 545.00 | 115169 | 1.45% |
| 24 Jul 2024 | 554.35 | 543.20 | 562.50 | 536.70 | 130873 | 2.05% |
| 23 Jul 2024 | 543.20 | 543.30 | 547.75 | 532.00 | 120556 | 0.02% |
| 22 Jul 2024 | 543.10 | 533.45 | 550.00 | 526.40 | 73463 | 1.50% |
| 19 Jul 2024 | 535.10 | 553.10 | 553.10 | 531.00 | 121996 | -2.78% |
| 18 Jul 2024 | 550.40 | 559.65 | 561.00 | 546.00 | 64471 | -1.49% |
| 16 Jul 2024 | 558.75 | 549.55 | 563.55 | 549.55 | 77562 | 1.45% |
| 15 Jul 2024 | 550.75 | 565.45 | 565.45 | 546.05 | 75841 | -1.60% |
| 12 Jul 2024 | 559.70 | 564.65 | 568.00 | 556.10 | 91415 | -0.88% |
| 11 Jul 2024 | 564.65 | 562.25 | 570.70 | 562.25 | 67211 | 0.43% |
| 10 Jul 2024 | 562.25 | 571.50 | 573.95 | 543.60 | 156670 | -1.15% |
| 09 Jul 2024 | 568.80 | 572.85 | 581.95 | 566.00 | 155384 | 0.05% |
| 08 Jul 2024 | 568.50 | 569.90 | 582.60 | 560.55 | 209811 | 0.04% |
| 05 Jul 2024 | 568.25 | 567.00 | 576.80 | 563.85 | 188214 | 0.91% |
| 04 Jul 2024 | 563.10 | 567.85 | 576.80 | 560.25 | 451202 | -0.24% |
| 03 Jul 2024 | 564.45 | 543.00 | 568.70 | 541.95 | 1457742 | 4.84% |
| 02 Jul 2024 | 538.40 | 527.00 | 545.00 | 520.00 | 623212 | 2.72% |
| 01 Jul 2024 | 524.15 | 520.15 | 528.70 | 519.00 | 140811 | 0.86% |
| 28 Jun 2024 | 519.70 | 520.60 | 525.25 | 516.00 | 84223 | 0.08% |
| 27 Jun 2024 | 519.30 | 515.95 | 539.00 | 514.15 | 244770 | 0.68% |
| 26 Jun 2024 | 515.80 | 520.95 | 528.00 | 514.15 | 73791 | -0.47% |
| 25 Jun 2024 | 518.25 | 521.25 | 529.05 | 515.55 | 134709 | -0.58% |
| 24 Jun 2024 | 521.25 | 522.65 | 551.00 | 520.00 | 335438 | 0.89% |
| 21 Jun 2024 | 516.65 | 526.25 | 528.85 | 512.65 | 216623 | -1.95% |
| 20 Jun 2024 | 526.90 | 517.00 | 539.05 | 515.75 | 777902 | 2.98% |
| 19 Jun 2024 | 511.65 | 477.35 | 543.70 | 473.00 | 1719845 | 6.93% |
| 18 Jun 2024 | 478.50 | 468.10 | 484.25 | 468.10 | 179658 | 2.23% |
| 14 Jun 2024 | 468.05 | 467.25 | 472.80 | 466.30 | 56721 | 0.17% |
| 13 Jun 2024 | 467.25 | 467.80 | 470.00 | 462.10 | 58803 | 0.00% |
| 12 Jun 2024 | 467.25 | 474.50 | 478.00 | 465.00 | 88266 | -0.70% |
| 11 Jun 2024 | 470.55 | 465.90 | 478.20 | 458.85 | 279682 | 2.70% |
| 10 Jun 2024 | 458.20 | 425.85 | 461.20 | 425.85 | 510318 | 8.67% |
| 07 Jun 2024 | 421.65 | 425.00 | 428.95 | 420.50 | 72067 | -0.24% |
| 06 Jun 2024 | 422.65 | 421.00 | 427.10 | 418.05 | 54714 | 1.03% |
| 05 Jun 2024 | 418.35 | 408.00 | 421.50 | 400.05 | 50895 | 3.17% |
| 04 Jun 2024 | 405.50 | 425.05 | 426.10 | 375.00 | 93768 | -4.83% |
| 03 Jun 2024 | 426.10 | 430.00 | 432.80 | 420.70 | 54236 | 1.45% |
| 31 May 2024 | 420.00 | 411.40 | 426.00 | 409.90 | 74833 | 2.08% |
| 30 May 2024 | 411.45 | 417.50 | 417.50 | 410.70 | 33761 | -0.51% |
| 29 May 2024 | 413.55 | 435.50 | 435.50 | 410.00 | 125196 | -3.89% |
| 28 May 2024 | 430.30 | 430.85 | 439.70 | 427.00 | 36729 | -0.13% |
| 27 May 2024 | 430.85 | 444.20 | 444.25 | 429.50 | 33942 | -1.64% |
| 24 May 2024 | 438.05 | 434.35 | 442.90 | 430.10 | 138804 | 0.85% |
| 23 May 2024 | 434.35 | 437.45 | 440.00 | 433.00 | 17645 | -0.71% |
| 22 May 2024 | 437.45 | 444.75 | 444.75 | 433.25 | 27442 | -0.17% |
| 21 May 2024 | 438.20 | 446.10 | 446.10 | 435.05 | 33959 | -0.88% |
| 18 May 2024 | 442.10 | 439.25 | 447.70 | 438.80 | 11051 | 0.65% |
| 17 May 2024 | 439.25 | 429.80 | 444.70 | 429.80 | 48774 | 2.20% |
| 16 May 2024 | 429.80 | 428.50 | 433.40 | 428.05 | 15827 | -0.32% |
| 15 May 2024 | 431.20 | 428.75 | 434.85 | 425.35 | 23551 | 0.89% |
| 14 May 2024 | 427.40 | 425.80 | 431.25 | 423.70 | 32059 | 0.38% |
| 13 May 2024 | 425.80 | 428.55 | 430.20 | 420.00 | 24205 | -0.15% |
| 10 May 2024 | 426.45 | 422.00 | 429.00 | 420.60 | 18850 | 1.22% |
| 09 May 2024 | 421.30 | 433.85 | 435.45 | 420.00 | 32161 | -2.89% |
| 08 May 2024 | 433.85 | 430.00 | 436.95 | 430.00 | 15655 | 0.73% |
| 07 May 2024 | 430.70 | 440.00 | 456.80 | 428.05 | 154456 | -2.40% |
| 06 May 2024 | 441.30 | 450.50 | 452.65 | 440.00 | 27607 | -1.81% |
| 03 May 2024 | 449.45 | 452.15 | 462.00 | 448.35 | 63338 | -0.60% |
| 02 May 2024 | 452.15 | 450.00 | 456.60 | 450.00 | 28501 | -0.29% |
| 30 Apr 2024 | 453.45 | 458.00 | 458.00 | 452.00 | 23285 | -0.67% |
| 29 Apr 2024 | 456.50 | 460.00 | 463.75 | 456.00 | 21398 | -0.52% |
| 26 Apr 2024 | 458.90 | 463.70 | 464.05 | 457.60 | 31701 | -1.04% |
| 25 Apr 2024 | 463.70 | 475.00 | 475.00 | 456.00 | 80073 | 0.51% |
| 24 Apr 2024 | 461.35 | 444.30 | 472.70 | 442.10 | 236920 | 4.43% |
| 23 Apr 2024 | 441.80 | 441.35 | 444.95 | 439.60 | 28696 | 0.35% |
| 22 Apr 2024 | 440.25 | 439.00 | 443.95 | 435.60 | 24518 | 1.87% |
| 19 Apr 2024 | 432.15 | 432.00 | 437.10 | 430.00 | 21668 | -0.64% |
| 18 Apr 2024 | 434.95 | 438.95 | 441.30 | 431.00 | 30147 | -0.59% |
| 16 Apr 2024 | 437.55 | 431.00 | 442.30 | 431.00 | 16341 | 0.05% |
| 15 Apr 2024 | 437.35 | 440.00 | 440.40 | 431.00 | 30028 | -1.86% |
| 12 Apr 2024 | 445.65 | 451.55 | 457.70 | 444.00 | 33620 | -1.31% |
| 10 Apr 2024 | 451.55 | 447.60 | 453.95 | 445.55 | 42745 | 1.41% |
| 09 Apr 2024 | 445.25 | 449.00 | 453.70 | 441.80 | 36296 | -0.53% |
| 08 Apr 2024 | 447.60 | 450.05 | 453.60 | 447.00 | 37469 | -0.32% |
| 05 Apr 2024 | 449.05 | 451.00 | 454.00 | 445.00 | 47502 | -0.22% |
| 04 Apr 2024 | 450.05 | 453.10 | 456.45 | 447.00 | 59529 | -0.25% |
| 03 Apr 2024 | 451.20 | 453.20 | 455.30 | 448.20 | 66594 | -0.45% |
| 02 Apr 2024 | 453.25 | 440.00 | 464.90 | 427.05 | 986893 | 7.23% |
| 01 Apr 2024 | 422.70 | 409.75 | 427.20 | 409.50 | 85414 | 4.58% |
| 28 Mar 2024 | 404.20 | 403.00 | 410.00 | 402.70 | 110930 | 0.22% |
| 27 Mar 2024 | 403.30 | 410.00 | 420.00 | 398.70 | 414300 | -3.56% |
| 26 Mar 2024 | 418.20 | 423.50 | 428.00 | 416.15 | 92929 | -1.33% |
| 22 Mar 2024 | 423.85 | 421.85 | 426.60 | 421.85 | 63618 | 0.47% |
| 21 Mar 2024 | 421.85 | 421.50 | 426.95 | 421.00 | 58627 | 0.29% |
| 20 Mar 2024 | 420.65 | 423.70 | 425.15 | 416.50 | 35462 | -0.72% |
| 19 Mar 2024 | 423.70 | 421.00 | 427.90 | 420.90 | 35789 | 0.64% |
| 18 Mar 2024 | 421.00 | 416.00 | 424.95 | 416.00 | 51748 | 0.39% |
| 15 Mar 2024 | 419.35 | 412.00 | 421.95 | 411.90 | 80241 | 1.86% |
| 14 Mar 2024 | 411.70 | 403.00 | 418.00 | 403.00 | 78429 | 1.50% |
| 13 Mar 2024 | 405.60 | 417.00 | 421.40 | 404.00 | 78660 | -3.70% |
| 12 Mar 2024 | 421.20 | 428.00 | 428.00 | 415.00 | 118235 | 0.56% |
| 11 Mar 2024 | 418.85 | 423.90 | 423.90 | 417.05 | 60312 | -1.20% |
| 07 Mar 2024 | 423.95 | 418.00 | 428.45 | 418.00 | 38810 | 0.57% |
| 06 Mar 2024 | 421.55 | 425.65 | 427.50 | 415.20 | 66171 | -1.73% |
| 05 Mar 2024 | 428.95 | 427.00 | 431.00 | 424.70 | 131035 | 0.55% |
| 04 Mar 2024 | 426.60 | 432.60 | 432.95 | 425.00 | 49107 | -1.39% |
| 02 Mar 2024 | 432.60 | 433.80 | 435.00 | 431.00 | 8491 | 0.28% |
| 01 Mar 2024 | 431.40 | 429.40 | 437.00 | 429.40 | 42644 | 0.55% |
| 29 Feb 2024 | 429.05 | 428.95 | 432.05 | 425.05 | 67928 | 0.02% |
| 28 Feb 2024 | 428.95 | 431.55 | 434.60 | 424.75 | 48953 | -0.53% |
| 27 Feb 2024 | 431.25 | 432.25 | 438.70 | 430.05 | 50475 | 0.20% |
| 26 Feb 2024 | 430.40 | 435.00 | 436.20 | 427.00 | 72048 | -1.00% |
| 23 Feb 2024 | 434.75 | 431.10 | 437.00 | 431.10 | 41305 | 0.94% |
| 22 Feb 2024 | 430.70 | 434.95 | 434.95 | 428.00 | 57075 | -0.53% |
| 21 Feb 2024 | 433.00 | 436.00 | 444.50 | 432.00 | 47882 | 0.07% |
| 20 Feb 2024 | 432.70 | 433.80 | 437.85 | 431.00 | 41605 | 0.14% |
| 19 Feb 2024 | 432.10 | 428.65 | 434.00 | 428.65 | 40525 | 0.80% |
| 16 Feb 2024 | 428.65 | 428.40 | 435.15 | 427.15 | 54558 | 0.08% |
| 15 Feb 2024 | 428.30 | 433.30 | 434.15 | 426.30 | 69486 | -0.65% |
| 14 Feb 2024 | 431.10 | 427.00 | 436.30 | 424.95 | 177051 | 1.82% |
| 13 Feb 2024 | 423.40 | 425.00 | 429.00 | 417.50 | 126638 | -1.02% |
| 12 Feb 2024 | 427.75 | 444.90 | 454.00 | 424.65 | 227274 | -6.15% |
| 09 Feb 2024 | 455.80 | 465.60 | 472.90 | 445.95 | 164426 | -1.92% |
| 08 Feb 2024 | 464.70 | 477.10 | 477.65 | 460.30 | 155607 | -1.60% |
| 07 Feb 2024 | 472.25 | 458.50 | 499.00 | 457.05 | 502047 | 4.10% |
| 06 Feb 2024 | 453.65 | 452.55 | 457.85 | 452.45 | 37583 | -0.02% |
| 05 Feb 2024 | 453.75 | 462.50 | 467.95 | 451.15 | 64487 | -0.93% |
| 02 Feb 2024 | 458.00 | 456.65 | 464.90 | 456.65 | 42362 | 0.34% |
| 01 Feb 2024 | 456.45 | 464.00 | 465.00 | 455.00 | 59424 | -1.63% |
| 31 Jan 2024 | 464.00 | 460.10 | 467.00 | 460.10 | 56698 | 0.86% |
| 30 Jan 2024 | 460.05 | 468.00 | 471.80 | 458.00 | 72905 | -1.52% |
| 29 Jan 2024 | 467.15 | 467.10 | 470.70 | 465.00 | 70467 | 0.10% |
| 25 Jan 2024 | 466.70 | 467.95 | 470.85 | 464.50 | 42528 | -0.27% |
| 24 Jan 2024 | 467.95 | 464.00 | 470.50 | 464.00 | 72246 | 0.31% |
| 23 Jan 2024 | 466.50 | 476.00 | 479.45 | 464.00 | 80605 | -1.43% |
| 20 Jan 2024 | 473.25 | 476.60 | 480.00 | 468.10 | 77902 | 0.53% |
| 19 Jan 2024 | 470.75 | 470.95 | 475.60 | 468.00 | 67486 | 0.45% |
| 18 Jan 2024 | 468.65 | 465.80 | 470.25 | 451.25 | 70930 | 0.76% |
| 17 Jan 2024 | 465.10 | 468.00 | 469.85 | 464.00 | 106067 | -1.57% |
| 16 Jan 2024 | 472.50 | 476.50 | 485.35 | 468.15 | 100908 | -0.72% |
| 15 Jan 2024 | 475.95 | 481.95 | 481.95 | 474.20 | 97374 | -0.85% |
| 12 Jan 2024 | 480.05 | 477.60 | 487.80 | 475.00 | 126222 | 1.10% |
| 11 Jan 2024 | 474.85 | 478.00 | 481.90 | 473.00 | 89483 | -0.47% |
| 10 Jan 2024 | 477.10 | 478.10 | 482.95 | 473.45 | 115119 | -0.21% |
| 09 Jan 2024 | 478.10 | 478.90 | 482.55 | 476.00 | 97431 | 0.08% |
| 08 Jan 2024 | 477.70 | 485.20 | 487.70 | 475.95 | 94705 | -1.21% |
| 05 Jan 2024 | 483.55 | 486.05 | 489.10 | 480.00 | 75781 | -0.65% |
| 04 Jan 2024 | 486.70 | 488.00 | 495.00 | 485.05 | 162571 | 0.07% |
| 03 Jan 2024 | 486.35 | 495.00 | 495.00 | 485.05 | 162399 | -0.02% |
| 02 Jan 2024 | 486.45 | 486.00 | 489.40 | 478.00 | 161424 | 0.18% |
| 01 Jan 2024 | 485.60 | 482.90 | 491.70 | 482.00 | 150138 | 0.56% |
| 29 Dec 2023 | 482.90 | 492.00 | 494.90 | 480.10 | 475962 | 0.09% |
| 28 Dec 2023 | 482.45 | 484.40 | 499.60 | 476.40 | 1367811 | 0.02% |
| 27 Dec 2023 | 482.35 | 472.00 | 491.85 | 466.25 | 896536 | 3.51% |
| 26 Dec 2023 | 466.00 | 465.10 | 471.70 | 459.00 | 124427 | 0.87% |
| 22 Dec 2023 | 462.00 | 462.00 | 466.20 | 458.10 | 88344 | 0.23% |
| 21 Dec 2023 | 460.95 | 446.00 | 462.15 | 442.25 | 124205 | 3.22% |
| 20 Dec 2023 | 446.55 | 457.70 | 479.65 | 442.20 | 304783 | -2.44% |
| 19 Dec 2023 | 457.70 | 459.80 | 462.05 | 456.00 | 106252 | -0.46% |
| 18 Dec 2023 | 459.80 | 468.55 | 469.90 | 457.00 | 113813 | -1.87% |
| 15 Dec 2023 | 468.55 | 475.50 | 478.70 | 466.05 | 106486 | -0.95% |
| 14 Dec 2023 | 473.05 | 474.50 | 476.65 | 470.30 | 132842 | 0.62% |
| 13 Dec 2023 | 470.15 | 474.00 | 481.80 | 465.00 | 414532 | -0.01% |
| 12 Dec 2023 | 470.20 | 474.25 | 482.80 | 465.00 | 547087 | -0.59% |
| 11 Dec 2023 | 473.00 | 472.70 | 478.70 | 472.00 | 138885 | 0.47% |
| 08 Dec 2023 | 470.80 | 470.00 | 478.30 | 465.30 | 216176 | -0.22% |
| 07 Dec 2023 | 471.85 | 470.50 | 479.15 | 465.00 | 265794 | 0.47% |
| 06 Dec 2023 | 469.65 | 456.00 | 478.00 | 455.10 | 407423 | 3.06% |
| 05 Dec 2023 | 455.70 | 459.90 | 462.85 | 454.70 | 51260 | -0.35% |
| 04 Dec 2023 | 457.30 | 465.00 | 465.00 | 456.00 | 107729 | 0.42% |
| 01 Dec 2023 | 455.40 | 454.90 | 464.60 | 452.00 | 133995 | 0.65% |
| 30 Nov 2023 | 452.45 | 457.15 | 457.40 | 450.50 | 64435 | -0.48% |
| 29 Nov 2023 | 454.65 | 446.95 | 461.90 | 445.00 | 183644 | 2.15% |
| 28 Nov 2023 | 445.10 | 448.10 | 451.15 | 444.00 | 44592 | -0.67% |
| 24 Nov 2023 | 448.10 | 454.45 | 456.95 | 447.00 | 85068 | -1.40% |
| 23 Nov 2023 | 454.45 | 455.50 | 457.05 | 452.95 | 34321 | 0.06% |
| 22 Nov 2023 | 454.20 | 458.70 | 462.40 | 452.60 | 64198 | -0.97% |
| 21 Nov 2023 | 458.65 | 460.00 | 467.95 | 457.00 | 108326 | 0.02% |
| 20 Nov 2023 | 458.55 | 452.50 | 462.50 | 448.00 | 336601 | 2.41% |
| 17 Nov 2023 | 447.75 | 453.50 | 453.50 | 446.05 | 61799 | -0.61% |
| 16 Nov 2023 | 450.50 | 454.20 | 458.20 | 447.05 | 89936 | -0.80% |
| 15 Nov 2023 | 454.15 | 442.50 | 456.95 | 440.00 | 291016 | 4.08% |
| 13 Nov 2023 | 436.35 | 437.85 | 439.00 | 435.00 | 36336 | -0.34% |
| 12 Nov 2023 | 437.85 | 435.00 | 441.00 | 433.00 | 33050 | 1.34% |
| 10 Nov 2023 | 432.05 | 435.00 | 436.30 | 431.00 | 43060 | -0.83% |
| 09 Nov 2023 | 435.65 | 442.40 | 442.40 | 434.65 | 32206 | -0.68% |
| 08 Nov 2023 | 438.65 | 437.70 | 444.00 | 435.35 | 81670 | 1.16% |
| 07 Nov 2023 | 433.60 | 436.15 | 442.00 | 431.00 | 74468 | -0.58% |
| 06 Nov 2023 | 436.15 | 437.00 | 438.60 | 433.00 | 49007 | 0.26% |
| 03 Nov 2023 | 435.00 | 428.70 | 437.35 | 427.15 | 91577 | 2.02% |
| 02 Nov 2023 | 426.40 | 425.45 | 434.25 | 424.50 | 54226 | 1.09% |
| 01 Nov 2023 | 421.80 | 430.00 | 430.00 | 418.85 | 40274 | -0.95% |
| 31 Oct 2023 | 425.85 | 425.10 | 429.75 | 423.45 | 22582 | 0.27% |
| 30 Oct 2023 | 424.70 | 427.00 | 432.30 | 421.25 | 50991 | -0.23% |
| 27 Oct 2023 | 425.70 | 427.00 | 433.00 | 424.00 | 59755 | 0.18% |
| 26 Oct 2023 | 424.95 | 415.00 | 431.00 | 402.00 | 137926 | 1.20% |
| 25 Oct 2023 | 419.90 | 430.50 | 435.85 | 417.00 | 99542 | -1.92% |
| 23 Oct 2023 | 428.10 | 445.00 | 447.60 | 425.95 | 136599 | -3.62% |
| 20 Oct 2023 | 444.20 | 448.70 | 450.00 | 442.60 | 74246 | -1.01% |
| 19 Oct 2023 | 448.75 | 451.05 | 454.05 | 445.30 | 73614 | -0.91% |
| 18 Oct 2023 | 452.85 | 452.85 | 462.20 | 448.00 | 196840 | 0.47% |
| 17 Oct 2023 | 450.75 | 454.10 | 455.75 | 450.00 | 81758 | 0.14% |
| 16 Oct 2023 | 450.10 | 442.90 | 454.70 | 441.40 | 102697 | 1.63% |
| 13 Oct 2023 | 442.90 | 442.00 | 450.15 | 440.30 | 124915 | -1.07% |
| 12 Oct 2023 | 447.70 | 446.80 | 452.40 | 443.10 | 97744 | 0.72% |
| 11 Oct 2023 | 444.50 | 439.90 | 447.45 | 439.85 | 108196 | 1.76% |
| 10 Oct 2023 | 436.80 | 433.45 | 438.70 | 433.45 | 60360 | 0.76% |
| 09 Oct 2023 | 433.50 | 440.00 | 440.95 | 431.00 | 121960 | -2.38% |
| 06 Oct 2023 | 444.05 | 447.00 | 447.80 | 441.00 | 75874 | -0.17% |
| 05 Oct 2023 | 444.80 | 443.10 | 450.90 | 441.10 | 97858 | 1.18% |
| 04 Oct 2023 | 439.60 | 450.05 | 451.95 | 436.40 | 242755 | -2.84% |
| 03 Oct 2023 | 452.45 | 463.75 | 463.75 | 450.20 | 129942 | -1.68% |
| 29 Sep 2023 | 460.20 | 459.00 | 468.00 | 454.00 | 150876 | 1.28% |
| 28 Sep 2023 | 454.40 | 472.90 | 472.90 | 450.00 | 533001 | -3.93% |
| 27 Sep 2023 | 473.00 | 468.70 | 476.00 | 466.55 | 352506 | 0.92% |
| 26 Sep 2023 | 468.70 | 451.00 | 482.50 | 446.15 | 2982750 | 5.53% |
| 25 Sep 2023 | 444.15 | 438.50 | 446.55 | 434.90 | 75358 | 1.06% |
| 22 Sep 2023 | 439.50 | 439.50 | 441.85 | 430.40 | 92080 | 0.73% |
| 21 Sep 2023 | 436.30 | 445.00 | 446.65 | 431.75 | 115720 | -1.63% |
| 20 Sep 2023 | 443.55 | 438.00 | 448.00 | 435.05 | 153616 | 0.44% |
| 18 Sep 2023 | 441.60 | 443.80 | 445.55 | 440.05 | 61783 | -0.50% |
| 15 Sep 2023 | 443.80 | 452.70 | 454.15 | 442.10 | 125844 | -1.27% |
| 14 Sep 2023 | 449.50 | 453.90 | 457.10 | 447.90 | 78127 | -0.20% |
| 13 Sep 2023 | 450.40 | 441.95 | 454.35 | 436.20 | 148901 | 2.66% |
| 12 Sep 2023 | 438.75 | 467.00 | 468.00 | 411.10 | 174649 | -5.51% |
| 11 Sep 2023 | 464.35 | 456.45 | 474.75 | 454.45 | 482474 | 2.76% |
| 08 Sep 2023 | 451.90 | 455.50 | 460.70 | 451.00 | 155856 | -0.33% |
| 07 Sep 2023 | 453.40 | 460.75 | 467.90 | 450.35 | 228629 | -1.25% |
| 06 Sep 2023 | 459.15 | 468.40 | 468.80 | 457.00 | 137334 | -1.59% |
| 05 Sep 2023 | 466.55 | 476.80 | 482.00 | 463.00 | 208657 | -2.68% |
| 04 Sep 2023 | 479.40 | 476.40 | 487.85 | 474.30 | 604406 | 1.42% |
| 01 Sep 2023 | 472.70 | 481.70 | 481.95 | 467.30 | 1016380 | -1.04% |
| 31 Aug 2023 | 477.65 | 473.30 | 494.90 | 471.10 | 9389164 | 3.10% |
| 30 Aug 2023 | 463.30 | 387.90 | 463.30 | 387.90 | 10111485 | 19.99% |
| 29 Aug 2023 | 386.10 | 380.00 | 388.55 | 380.00 | 156591 | 1.98% |
| 28 Aug 2023 | 378.60 | 374.90 | 382.00 | 374.90 | 110362 | 1.01% |
| 25 Aug 2023 | 374.80 | 375.00 | 377.90 | 373.00 | 80199 | -0.56% |
| 24 Aug 2023 | 376.90 | 375.50 | 378.50 | 375.00 | 106292 | 1.24% |
| 23 Aug 2023 | 372.30 | 377.00 | 378.80 | 370.95 | 120740 | -0.73% |
| 22 Aug 2023 | 375.05 | 377.70 | 379.90 | 374.00 | 88632 | -0.27% |
| 21 Aug 2023 | 376.05 | 375.20 | 379.70 | 375.10 | 75990 | 0.32% |
| 18 Aug 2023 | 374.85 | 377.95 | 386.15 | 373.25 | 157599 | -0.69% |
| 17 Aug 2023 | 377.45 | 374.00 | 393.60 | 372.05 | 301077 | 0.23% |
| 16 Aug 2023 | 376.60 | 386.00 | 386.00 | 373.50 | 760192 | -6.70% |
| 14 Aug 2023 | 403.65 | 413.10 | 413.50 | 400.00 | 186086 | -2.43% |
| 11 Aug 2023 | 413.70 | 425.95 | 425.95 | 413.00 | 141547 | -1.71% |
| 10 Aug 2023 | 420.90 | 424.70 | 427.00 | 418.20 | 86703 | -0.58% |
| 09 Aug 2023 | 423.35 | 424.80 | 431.00 | 420.20 | 124616 | 0.14% |
| 08 Aug 2023 | 422.75 | 415.40 | 424.50 | 415.10 | 124245 | 2.30% |
| 07 Aug 2023 | 413.25 | 425.65 | 428.00 | 412.00 | 198782 | -2.04% |
| 04 Aug 2023 | 421.85 | 423.40 | 428.55 | 420.05 | 111919 | -0.35% |
| 03 Aug 2023 | 423.35 | 427.90 | 427.95 | 418.75 | 119435 | -0.74% |
| 02 Aug 2023 | 426.50 | 434.45 | 434.45 | 422.30 | 97968 | -1.49% |
| 01 Aug 2023 | 432.95 | 436.70 | 439.95 | 431.30 | 111839 | -0.35% |
| 31 Jul 2023 | 434.45 | 424.50 | 438.00 | 424.00 | 100280 | 1.92% |
| 28 Jul 2023 | 426.25 | 418.55 | 428.40 | 417.30 | 74768 | 1.08% |
| 27 Jul 2023 | 421.70 | 425.15 | 426.90 | 416.40 | 91196 | -0.80% |
| 26 Jul 2023 | 425.10 | 428.25 | 431.90 | 424.50 | 65569 | -0.69% |
| 25 Jul 2023 | 428.05 | 433.75 | 435.20 | 426.45 | 106019 | -1.35% |
| 24 Jul 2023 | 433.90 | 437.75 | 441.60 | 430.15 | 68376 | -0.37% |
| 21 Jul 2023 | 435.50 | 433.25 | 437.95 | 431.00 | 52737 | 0.31% |
| 20 Jul 2023 | 434.15 | 439.40 | 442.00 | 433.00 | 79018 | -0.69% |
| 19 Jul 2023 | 437.15 | 442.50 | 444.65 | 435.50 | 117750 | -0.74% |
| 18 Jul 2023 | 440.40 | 437.70 | 449.15 | 435.15 | 411863 | 1.33% |
| 17 Jul 2023 | 434.60 | 428.00 | 435.95 | 428.00 | 72680 | 1.11% |
| 14 Jul 2023 | 429.85 | 429.00 | 433.00 | 424.00 | 84012 | 0.35% |
| 13 Jul 2023 | 428.35 | 429.50 | 436.10 | 425.75 | 75741 | 0.35% |
| 12 Jul 2023 | 426.85 | 431.70 | 431.95 | 423.00 | 82236 | -0.47% |
| 11 Jul 2023 | 428.85 | 433.95 | 435.35 | 428.00 | 78918 | -0.73% |
| 10 Jul 2023 | 432.00 | 440.85 | 440.85 | 430.00 | 120556 | -0.38% |
| 07 Jul 2023 | 433.65 | 436.30 | 441.90 | 430.00 | 130698 | -0.62% |
| 06 Jul 2023 | 436.35 | 429.70 | 439.85 | 429.00 | 376146 | 1.82% |
| 05 Jul 2023 | 428.55 | 423.00 | 430.55 | 423.00 | 100764 | 1.48% |
| 04 Jul 2023 | 422.30 | 420.70 | 431.50 | 420.70 | 140377 | 0.87% |
| 03 Jul 2023 | 418.65 | 414.30 | 423.40 | 414.30 | 126088 | 1.07% |
| 30 Jun 2023 | 414.20 | 416.50 | 417.70 | 414.00 | 83303 | 0.16% |
| 28 Jun 2023 | 413.55 | 412.10 | 418.00 | 412.00 | 76240 | 0.45% |
| 27 Jun 2023 | 411.70 | 413.65 | 414.70 | 410.00 | 71470 | 0.61% |
| 26 Jun 2023 | 409.20 | 417.65 | 417.65 | 407.85 | 113678 | -1.55% |
| 23 Jun 2023 | 415.65 | 418.60 | 419.65 | 413.35 | 54649 | -0.70% |
| 22 Jun 2023 | 418.60 | 424.35 | 429.35 | 414.85 | 112017 | -1.61% |
| 21 Jun 2023 | 425.45 | 432.50 | 435.80 | 422.60 | 128397 | -1.18% |
| 20 Jun 2023 | 430.55 | 424.90 | 433.10 | 422.05 | 105796 | 1.14% |
| 19 Jun 2023 | 425.70 | 434.90 | 438.45 | 424.90 | 161219 | -1.50% |
| 16 Jun 2023 | 432.20 | 417.70 | 436.20 | 417.70 | 415008 | 3.55% |
| 15 Jun 2023 | 417.40 | 418.90 | 420.70 | 416.00 | 75066 | 0.16% |
| 14 Jun 2023 | 416.75 | 412.95 | 419.00 | 412.95 | 102508 | 1.02% |
| 13 Jun 2023 | 412.55 | 410.05 | 416.00 | 410.05 | 69471 | 0.54% |
| 12 Jun 2023 | 410.35 | 409.65 | 412.55 | 408.00 | 52763 | 0.17% |
| 09 Jun 2023 | 409.65 | 411.55 | 414.20 | 408.05 | 59557 | -0.28% |
| 08 Jun 2023 | 410.80 | 409.50 | 417.80 | 409.45 | 163843 | 0.80% |
| 07 Jun 2023 | 407.55 | 410.00 | 414.70 | 406.50 | 115790 | -0.38% |
| 06 Jun 2023 | 409.10 | 406.15 | 413.45 | 406.15 | 83704 | 0.78% |
| 05 Jun 2023 | 405.95 | 415.00 | 417.55 | 405.10 | 135389 | -1.24% |
| 02 Jun 2023 | 411.05 | 413.70 | 417.10 | 410.00 | 78037 | -0.15% |
| 01 Jun 2023 | 411.65 | 407.00 | 419.80 | 407.00 | 138460 | 1.38% |
| 31 May 2023 | 406.05 | 405.00 | 417.90 | 395.60 | 315241 | -1.86% |
| 30 May 2023 | 413.75 | 418.45 | 422.40 | 410.00 | 108512 | -0.68% |
| 29 May 2023 | 416.60 | 419.20 | 424.35 | 414.05 | 134593 | 0.22% |
| 26 May 2023 | 415.70 | 416.20 | 420.40 | 413.30 | 84182 | 0.34% |
| 25 May 2023 | 414.30 | 417.50 | 420.45 | 412.05 | 73802 | -0.14% |
| 24 May 2023 | 414.90 | 428.00 | 428.55 | 413.05 | 190091 | -2.97% |
| 23 May 2023 | 427.60 | 435.05 | 439.45 | 425.10 | 160360 | -1.62% |
| 22 May 2023 | 434.65 | 441.80 | 441.80 | 432.60 | 126546 | -1.36% |
| 19 May 2023 | 440.65 | 447.90 | 447.90 | 434.00 | 153418 | -1.12% |
| 18 May 2023 | 445.65 | 444.00 | 450.00 | 443.30 | 190846 | 0.73% |
| 17 May 2023 | 442.40 | 441.65 | 444.60 | 434.55 | 228182 | 1.33% |
| 16 May 2023 | 436.60 | 433.00 | 444.50 | 431.70 | 250968 | 1.62% |
| 15 May 2023 | 429.65 | 429.00 | 431.80 | 423.05 | 86560 | 0.42% |
| 12 May 2023 | 427.85 | 432.00 | 433.90 | 426.50 | 86507 | -0.77% |
| 11 May 2023 | 431.15 | 428.85 | 435.00 | 428.00 | 176170 | 1.05% |
| 10 May 2023 | 426.65 | 427.75 | 431.15 | 422.10 | 155638 | 0.45% |
| 09 May 2023 | 424.75 | 417.80 | 439.50 | 417.05 | 627522 | 2.03% |
| 08 May 2023 | 416.30 | 417.30 | 417.80 | 412.80 | 90851 | 0.36% |
| 05 May 2023 | 414.80 | 417.70 | 423.55 | 411.20 | 150114 | -0.69% |
| 04 May 2023 | 417.70 | 414.50 | 422.10 | 412.35 | 173443 | 1.05% |
| 03 May 2023 | 413.35 | 411.20 | 417.25 | 405.85 | 200189 | 0.52% |
| 02 May 2023 | 411.20 | 405.30 | 417.45 | 404.95 | 217219 | 2.26% |
| 28 Apr 2023 | 402.10 | 400.05 | 406.30 | 394.30 | 190369 | 1.45% |
| 27 Apr 2023 | 396.35 | 397.10 | 402.00 | 395.10 | 87146 | -0.18% |
| 26 Apr 2023 | 397.05 | 400.20 | 404.35 | 396.00 | 121654 | -0.79% |
| 25 Apr 2023 | 400.20 | 402.40 | 405.00 | 399.15 | 96055 | -0.24% |
| 24 Apr 2023 | 401.15 | 397.00 | 403.00 | 393.60 | 94927 | 0.87% |
| 21 Apr 2023 | 397.70 | 410.00 | 410.00 | 394.00 | 158179 | -1.91% |
| 20 Apr 2023 | 405.45 | 407.10 | 411.95 | 399.70 | 257413 | 0.10% |
| 19 Apr 2023 | 405.05 | 402.80 | 416.80 | 397.25 | 1171380 | 2.57% |
| 18 Apr 2023 | 394.90 | 384.00 | 396.95 | 384.00 | 285233 | 2.09% |
| 17 Apr 2023 | 386.80 | 383.50 | 388.00 | 378.00 | 119655 | 0.78% |
| 13 Apr 2023 | 383.80 | 386.10 | 390.90 | 379.00 | 142463 | -0.16% |
| 12 Apr 2023 | 384.40 | 374.40 | 388.00 | 372.65 | 356762 | 2.67% |
| 11 Apr 2023 | 374.40 | 374.65 | 378.00 | 372.25 | 97286 | 0.86% |
| 10 Apr 2023 | 371.20 | 369.05 | 375.45 | 365.55 | 150308 | 0.49% |
| 06 Apr 2023 | 369.40 | 362.30 | 372.80 | 357.50 | 375871 | 2.28% |
| 05 Apr 2023 | 361.15 | 343.00 | 367.15 | 341.05 | 1067569 | 6.24% |
| 03 Apr 2023 | 339.95 | 341.50 | 343.15 | 335.55 | 247441 | 1.31% |
| 31 Mar 2023 | 335.55 | 335.00 | 343.80 | 334.00 | 218846 | 0.99% |
| 29 Mar 2023 | 332.25 | 327.15 | 335.60 | 325.35 | 276299 | 1.56% |
| 28 Mar 2023 | 327.15 | 340.00 | 342.20 | 325.10 | 335093 | -3.85% |
| 27 Mar 2023 | 340.25 | 352.25 | 354.30 | 339.05 | 255951 | -3.02% |
| 24 Mar 2023 | 350.85 | 365.30 | 366.10 | 350.00 | 319149 | -3.40% |
| 23 Mar 2023 | 363.20 | 362.40 | 384.65 | 360.25 | 1031691 | -1.12% |
| 22 Mar 2023 | 367.30 | 352.20 | 376.00 | 350.55 | 2419788 | 5.80% |
| 21 Mar 2023 | 347.15 | 349.00 | 351.00 | 338.00 | 253968 | 1.65% |
| 20 Mar 2023 | 341.50 | 358.00 | 363.70 | 340.15 | 228163 | -1.95% |
| 17 Mar 2023 | 348.30 | 350.20 | 357.00 | 344.35 | 323048 | -0.41% |
| 16 Mar 2023 | 349.75 | 360.25 | 364.40 | 348.00 | 231855 | -3.58% |
| 15 Mar 2023 | 362.75 | 370.00 | 373.90 | 361.60 | 139533 | -0.89% |
| 14 Mar 2023 | 366.00 | 372.50 | 375.35 | 365.00 | 105750 | -1.85% |
| 13 Mar 2023 | 372.90 | 389.95 | 389.95 | 370.00 | 214892 | -2.79% |
| 10 Mar 2023 | 383.60 | 388.55 | 389.45 | 380.00 | 198391 | -1.64% |
| 09 Mar 2023 | 390.00 | 391.50 | 393.70 | 388.55 | 135825 | 0.13% |
| 08 Mar 2023 | 389.50 | 392.95 | 396.60 | 388.00 | 171426 | -0.88% |
| 06 Mar 2023 | 392.95 | 395.00 | 398.40 | 387.00 | 248870 | -0.14% |
| 03 Mar 2023 | 393.50 | 402.00 | 404.40 | 388.55 | 489947 | -1.43% |
| 02 Mar 2023 | 399.20 | 410.80 | 418.80 | 396.60 | 888484 | -3.49% |
| 01 Mar 2023 | 413.65 | 380.15 | 429.50 | 365.00 | 3140918 | 9.26% |
| 28 Feb 2023 | 378.60 | 353.65 | 388.40 | 348.00 | 4183504 | 7.05% |
| 27 Feb 2023 | 353.65 | 420.00 | 420.05 | 346.10 | 3116305 | -17.42% |
| 24 Feb 2023 | 428.25 | 439.05 | 441.95 | 425.20 | 255704 | -2.68% |
| 23 Feb 2023 | 440.05 | 441.00 | 458.55 | 437.20 | 392955 | -1.17% |
| 22 Feb 2023 | 445.25 | 471.30 | 472.95 | 443.00 | 835116 | -6.79% |
| 21 Feb 2023 | 477.70 | 485.00 | 487.95 | 465.40 | 808098 | -1.73% |
| 20 Feb 2023 | 486.10 | 484.40 | 488.85 | 480.00 | 70271 | -0.04% |
| 17 Feb 2023 | 486.30 | 490.65 | 495.60 | 482.15 | 111239 | -0.97% |
| 16 Feb 2023 | 491.05 | 484.00 | 494.00 | 480.10 | 134054 | 1.45% |
| 15 Feb 2023 | 484.05 | 490.00 | 498.00 | 475.35 | 310741 | -5.38% |
| 14 Feb 2023 | 511.55 | 520.00 | 522.85 | 507.30 | 201812 | -1.80% |
| 13 Feb 2023 | 520.95 | 525.50 | 529.00 | 514.65 | 122187 | -0.36% |
| 10 Feb 2023 | 522.85 | 522.75 | 524.40 | 518.00 | 31183 | 0.02% |
| 09 Feb 2023 | 522.75 | 525.20 | 530.00 | 520.00 | 44412 | -0.01% |
| 08 Feb 2023 | 522.80 | 519.70 | 525.00 | 516.50 | 35207 | 0.60% |
| 07 Feb 2023 | 519.70 | 521.00 | 522.20 | 517.55 | 28910 | 0.25% |
| 06 Feb 2023 | 518.40 | 521.95 | 523.75 | 512.00 | 64665 | -0.64% |
| 03 Feb 2023 | 521.75 | 536.80 | 538.75 | 515.00 | 79815 | -2.29% |
| 02 Feb 2023 | 534.00 | 537.75 | 552.85 | 530.00 | 57038 | -0.84% |
| 01 Feb 2023 | 538.55 | 546.45 | 554.00 | 536.00 | 50955 | -0.95% |
| 31 Jan 2023 | 543.70 | 537.00 | 545.80 | 537.00 | 29833 | 0.60% |
| 30 Jan 2023 | 540.45 | 548.85 | 554.00 | 537.00 | 57540 | -1.46% |
| 27 Jan 2023 | 548.45 | 560.10 | 561.70 | 541.15 | 69096 | -2.18% |
| 25 Jan 2023 | 560.70 | 560.00 | 563.45 | 549.90 | 82972 | -0.28% |
| 24 Jan 2023 | 562.25 | 562.05 | 566.00 | 560.15 | 33594 | -0.15% |
| 23 Jan 2023 | 563.10 | 562.50 | 566.45 | 557.15 | 43647 | 0.05% |
| 20 Jan 2023 | 562.80 | 575.40 | 575.60 | 560.05 | 67327 | -1.75% |
| 19 Jan 2023 | 572.85 | 572.00 | 578.50 | 569.00 | 100221 | 0.68% |
| 18 Jan 2023 | 569.00 | 563.70 | 570.40 | 561.00 | 93845 | 1.50% |
| 17 Jan 2023 | 560.60 | 561.80 | 572.00 | 556.30 | 63617 | 0.30% |
| 16 Jan 2023 | 558.90 | 568.00 | 568.75 | 554.55 | 39511 | -1.26% |
| 13 Jan 2023 | 566.05 | 560.00 | 570.05 | 558.00 | 78893 | 1.08% |
| 12 Jan 2023 | 560.00 | 561.95 | 564.65 | 557.60 | 37009 | -0.35% |
| 11 Jan 2023 | 561.95 | 558.95 | 566.00 | 557.30 | 40745 | 0.54% |
| 10 Jan 2023 | 558.95 | 565.00 | 565.00 | 551.80 | 50684 | 0.21% |
| 09 Jan 2023 | 557.80 | 565.35 | 568.00 | 556.00 | 38135 | -0.58% |
| 06 Jan 2023 | 561.05 | 556.50 | 563.00 | 553.95 | 76840 | 0.93% |
| 05 Jan 2023 | 555.90 | 560.15 | 563.50 | 550.10 | 60071 | -0.58% |
| 04 Jan 2023 | 559.15 | 562.30 | 562.50 | 548.15 | 112556 | -0.08% |
| 03 Jan 2023 | 559.60 | 562.65 | 566.50 | 557.55 | 49996 | -0.48% |
| 02 Jan 2023 | 562.30 | 565.20 | 567.75 | 558.10 | 64724 | 0.01% |
| 30 Dec 2022 | 562.25 | 562.30 | 567.85 | 558.00 | 76354 | 0.47% |
| 29 Dec 2022 | 559.60 | 560.85 | 562.55 | 552.05 | 40031 | 0.01% |
| 28 Dec 2022 | 559.55 | 560.95 | 564.00 | 555.40 | 86593 | 0.84% |
| 27 Dec 2022 | 554.90 | 542.60 | 557.50 | 539.75 | 91273 | 2.78% |
| 26 Dec 2022 | 539.90 | 536.00 | 548.20 | 529.50 | 64239 | 1.29% |
| 23 Dec 2022 | 533.00 | 550.00 | 552.40 | 530.00 | 111976 | -3.51% |
| 22 Dec 2022 | 552.40 | 568.35 | 568.95 | 545.05 | 85452 | -2.02% |
| 21 Dec 2022 | 563.80 | 572.80 | 577.15 | 560.20 | 81029 | -1.05% |
| 20 Dec 2022 | 569.80 | 559.10 | 574.80 | 558.60 | 101035 | 1.70% |
| 19 Dec 2022 | 560.25 | 563.05 | 570.60 | 556.20 | 91452 | -0.49% |
| 16 Dec 2022 | 563.00 | 570.00 | 574.30 | 560.15 | 83200 | -1.51% |
| 15 Dec 2022 | 571.65 | 573.00 | 577.45 | 570.00 | 85554 | 0.06% |
| 14 Dec 2022 | 571.30 | 579.00 | 580.40 | 570.00 | 105188 | -0.57% |
| 13 Dec 2022 | 574.60 | 588.00 | 589.00 | 572.25 | 133313 | -1.82% |
| 12 Dec 2022 | 585.25 | 576.70 | 590.00 | 570.30 | 145777 | 1.47% |
| 09 Dec 2022 | 576.75 | 580.00 | 582.35 | 569.45 | 139867 | 0.21% |
| 08 Dec 2022 | 575.55 | 590.00 | 590.30 | 575.00 | 237581 | -2.21% |
| 07 Dec 2022 | 588.55 | 597.15 | 600.30 | 585.00 | 127199 | -1.13% |
| 06 Dec 2022 | 595.30 | 607.45 | 610.95 | 593.50 | 140071 | -1.72% |
| 05 Dec 2022 | 605.70 | 612.00 | 616.30 | 602.00 | 267583 | 0.41% |
| 02 Dec 2022 | 603.20 | 604.60 | 610.45 | 601.00 | 128200 | -0.04% |
| 01 Dec 2022 | 603.45 | 607.90 | 612.00 | 599.00 | 189805 | -0.71% |
| 30 Nov 2022 | 607.75 | 608.50 | 612.00 | 606.50 | 65485 | 0.23% |
| 29 Nov 2022 | 606.35 | 612.00 | 617.25 | 605.00 | 79710 | -0.92% |
| 28 Nov 2022 | 612.00 | 609.85 | 616.00 | 605.70 | 124726 | 0.36% |
| 25 Nov 2022 | 609.80 | 617.55 | 619.00 | 606.10 | 98644 | -0.76% |
| 24 Nov 2022 | 614.45 | 622.60 | 624.95 | 612.00 | 91532 | -1.19% |
| 23 Nov 2022 | 621.85 | 630.95 | 632.85 | 620.05 | 81563 | -0.95% |
| 22 Nov 2022 | 627.80 | 639.15 | 643.00 | 626.00 | 106100 | -1.37% |
| 21 Nov 2022 | 636.55 | 640.40 | 644.00 | 634.00 | 49388 | -0.10% |
| 18 Nov 2022 | 637.20 | 646.00 | 649.90 | 633.30 | 101015 | -1.29% |
| 17 Nov 2022 | 645.50 | 646.90 | 649.60 | 640.00 | 113947 | -0.22% |
| 16 Nov 2022 | 646.90 | 646.00 | 659.40 | 640.00 | 148990 | 0.14% |
| 15 Nov 2022 | 646.00 | 665.00 | 668.25 | 641.20 | 395908 | -5.02% |
| 14 Nov 2022 | 680.15 | 674.95 | 710.00 | 671.00 | 118837 | 1.12% |
| 11 Nov 2022 | 672.60 | 686.35 | 686.65 | 665.00 | 128043 | -1.07% |
| 10 Nov 2022 | 679.85 | 680.00 | 687.55 | 674.00 | 52745 | -0.96% |
| 09 Nov 2022 | 686.45 | 690.00 | 693.00 | 684.10 | 64076 | -0.02% |
| 07 Nov 2022 | 686.60 | 690.00 | 691.40 | 682.30 | 54748 | -0.20% |
| 04 Nov 2022 | 688.00 | 680.00 | 688.85 | 673.80 | 101804 | 0.70% |
| 03 Nov 2022 | 683.20 | 684.10 | 687.45 | 677.70 | 72169 | -0.13% |
| 02 Nov 2022 | 684.10 | 680.05 | 689.80 | 671.45 | 148358 | 0.74% |
| 01 Nov 2022 | 679.05 | 699.45 | 708.20 | 673.65 | 176513 | -2.65% |
| 31 Oct 2022 | 697.55 | 726.75 | 732.00 | 690.60 | 168147 | -3.87% |
| 28 Oct 2022 | 725.60 | 734.80 | 736.50 | 722.00 | 27965 | -0.85% |
| 27 Oct 2022 | 731.85 | 721.00 | 737.85 | 720.95 | 76319 | 1.43% |
| 25 Oct 2022 | 721.55 | 714.00 | 727.00 | 712.05 | 40269 | 0.49% |
| 24 Oct 2022 | 718.05 | 720.00 | 723.95 | 715.05 | 16575 | 0.11% |
| 21 Oct 2022 | 717.25 | 726.05 | 733.40 | 713.00 | 54982 | -1.21% |
| 20 Oct 2022 | 726.05 | 724.35 | 730.05 | 720.85 | 39651 | 0.23% |
| 19 Oct 2022 | 724.35 | 729.00 | 739.25 | 720.05 | 102103 | -0.19% |
| 18 Oct 2022 | 725.70 | 703.45 | 729.00 | 703.00 | 160834 | 3.68% |
| 17 Oct 2022 | 699.95 | 700.10 | 706.90 | 697.45 | 62114 | -0.09% |
| 14 Oct 2022 | 700.60 | 707.00 | 714.80 | 697.60 | 86288 | 0.11% |
| 13 Oct 2022 | 699.85 | 703.05 | 708.45 | 697.00 | 53387 | -0.52% |
| 12 Oct 2022 | 703.50 | 715.05 | 720.00 | 696.55 | 120908 | -1.68% |
| 11 Oct 2022 | 715.50 | 731.10 | 738.35 | 711.90 | 64615 | -2.13% |
| 10 Oct 2022 | 731.10 | 736.00 | 743.05 | 723.00 | 78775 | -1.95% |
| 07 Oct 2022 | 745.65 | 745.00 | 747.85 | 741.60 | 51917 | 0.16% |
| 06 Oct 2022 | 744.45 | 737.80 | 749.00 | 737.55 | 80092 | 1.41% |
| 04 Oct 2022 | 734.10 | 732.50 | 739.65 | 730.40 | 59115 | 0.95% |
| 03 Oct 2022 | 727.20 | 730.00 | 734.25 | 718.00 | 105185 | -0.32% |
| 30 Sep 2022 | 729.55 | 725.00 | 733.90 | 716.50 | 106644 | 1.02% |
| 29 Sep 2022 | 722.15 | 723.65 | 734.00 | 718.55 | 58043 | 0.73% |
| 28 Sep 2022 | 716.95 | 720.00 | 724.75 | 715.55 | 56347 | -0.62% |
| 27 Sep 2022 | 721.45 | 720.70 | 733.70 | 716.00 | 107499 | 0.48% |
| 26 Sep 2022 | 718.00 | 735.00 | 742.25 | 710.65 | 141033 | -3.99% |
| 23 Sep 2022 | 747.85 | 779.00 | 779.05 | 745.00 | 104067 | -3.33% |
| 22 Sep 2022 | 773.60 | 763.65 | 779.00 | 760.70 | 171693 | 1.30% |
| 21 Sep 2022 | 763.65 | 772.50 | 776.40 | 752.55 | 95498 | -1.15% |
| 20 Sep 2022 | 772.50 | 762.20 | 778.30 | 760.00 | 104734 | 2.36% |
| 19 Sep 2022 | 754.70 | 762.40 | 764.80 | 744.40 | 109910 | -0.22% |
| 16 Sep 2022 | 756.40 | 774.00 | 783.00 | 749.00 | 170666 | -2.22% |
| 15 Sep 2022 | 773.60 | 791.90 | 791.90 | 770.00 | 120133 | -1.58% |
| 14 Sep 2022 | 786.05 | 765.00 | 792.80 | 758.25 | 202596 | 1.73% |
| 13 Sep 2022 | 772.70 | 780.25 | 799.60 | 765.00 | 450457 | -0.32% |
| 12 Sep 2022 | 775.20 | 772.00 | 778.90 | 770.00 | 108034 | 1.06% |
| 09 Sep 2022 | 767.10 | 776.00 | 790.00 | 762.00 | 126363 | -0.97% |
| 08 Sep 2022 | 774.60 | 773.75 | 781.00 | 767.80 | 154880 | 1.03% |
| 07 Sep 2022 | 766.70 | 771.00 | 775.70 | 762.30 | 108560 | -0.73% |
| 06 Sep 2022 | 772.30 | 766.35 | 782.00 | 763.70 | 237688 | 1.15% |
| 05 Sep 2022 | 763.50 | 755.20 | 768.50 | 745.00 | 234813 | 1.71% |
| 02 Sep 2022 | 750.65 | 770.30 | 777.65 | 746.00 | 232686 | -2.05% |
| 01 Sep 2022 | 766.35 | 779.95 | 789.85 | 763.00 | 270968 | -2.48% |
| 30 Aug 2022 | 785.85 | 780.00 | 794.65 | 780.00 | 226807 | 1.11% |
| 29 Aug 2022 | 777.20 | 775.00 | 793.00 | 770.60 | 460752 | -3.44% |
| 26 Aug 2022 | 804.90 | 778.00 | 811.00 | 778.00 | 983513 | 4.00% |
| 25 Aug 2022 | 773.95 | 743.00 | 790.00 | 741.80 | 1725546 | 4.98% |
| 24 Aug 2022 | 737.25 | 704.00 | 744.70 | 703.90 | 1550123 | 5.34% |
| 23 Aug 2022 | 699.85 | 663.00 | 705.90 | 663.00 | 541301 | 3.94% |
| 22 Aug 2022 | 673.35 | 664.00 | 682.90 | 661.15 | 200441 | 0.40% |
| 19 Aug 2022 | 670.70 | 680.00 | 681.60 | 666.00 | 122317 | -0.71% |
| 18 Aug 2022 | 675.50 | 680.00 | 689.65 | 673.10 | 126471 | -1.17% |
| 17 Aug 2022 | 683.50 | 688.25 | 689.85 | 681.00 | 122250 | -0.48% |
| 16 Aug 2022 | 686.80 | 682.80 | 694.40 | 680.05 | 271656 | 1.49% |
| 12 Aug 2022 | 676.70 | 670.40 | 681.95 | 665.00 | 291601 | 0.94% |
| 11 Aug 2022 | 670.40 | 650.00 | 684.40 | 642.00 | 1648302 | 7.04% |
| 10 Aug 2022 | 626.30 | 631.25 | 639.45 | 623.20 | 143122 | -0.78% |
| 08 Aug 2022 | 631.25 | 631.80 | 647.00 | 625.15 | 263996 | 0.58% |
| 05 Aug 2022 | 627.60 | 627.45 | 637.85 | 623.00 | 138321 | 0.27% |
| 04 Aug 2022 | 625.90 | 616.05 | 632.50 | 614.75 | 203016 | 1.64% |
| 03 Aug 2022 | 615.80 | 629.00 | 640.00 | 612.95 | 162658 | -1.39% |
| 02 Aug 2022 | 624.45 | 627.20 | 628.50 | 616.10 | 86914 | -0.45% |
| 01 Aug 2022 | 627.25 | 622.00 | 633.00 | 618.00 | 152649 | 1.56% |
| 29 Jul 2022 | 617.60 | 606.10 | 621.40 | 604.50 | 196017 | 2.98% |
| 28 Jul 2022 | 599.70 | 600.00 | 606.00 | 597.00 | 60086 | 0.27% |
| 27 Jul 2022 | 598.10 | 594.70 | 599.75 | 591.85 | 85073 | 0.36% |
| 26 Jul 2022 | 595.95 | 605.95 | 606.85 | 593.95 | 94310 | -1.65% |
| 25 Jul 2022 | 605.95 | 619.80 | 622.55 | 605.20 | 120074 | -1.90% |
| 22 Jul 2022 | 617.70 | 629.00 | 629.00 | 615.00 | 125429 | -1.57% |
| 21 Jul 2022 | 627.55 | 625.40 | 635.50 | 624.80 | 90416 | 0.47% |
| 20 Jul 2022 | 624.60 | 628.10 | 634.35 | 620.30 | 102412 | -0.15% |
| 19 Jul 2022 | 625.55 | 616.70 | 628.50 | 615.80 | 109775 | 1.66% |
| 18 Jul 2022 | 615.35 | 615.60 | 620.90 | 612.00 | 133208 | 0.70% |
| 15 Jul 2022 | 611.05 | 630.40 | 632.95 | 609.00 | 171612 | -2.62% |
| 14 Jul 2022 | 627.50 | 636.60 | 647.65 | 622.00 | 171868 | -0.94% |
| 13 Jul 2022 | 633.45 | 637.00 | 641.85 | 628.20 | 114109 | -0.09% |
| 12 Jul 2022 | 634.00 | 644.90 | 648.80 | 631.80 | 175235 | -1.55% |
| 11 Jul 2022 | 644.00 | 634.00 | 648.70 | 629.00 | 355306 | 1.43% |
| 08 Jul 2022 | 634.90 | 591.50 | 641.50 | 590.15 | 777723 | 7.46% |
| 07 Jul 2022 | 590.80 | 578.80 | 595.00 | 576.60 | 88894 | 2.59% |
| 06 Jul 2022 | 575.90 | 578.00 | 584.95 | 572.45 | 67053 | -0.93% |
| 05 Jul 2022 | 581.30 | 583.00 | 594.20 | 575.25 | 93050 | 0.28% |
| 04 Jul 2022 | 579.65 | 579.50 | 586.95 | 577.60 | 28279 | 0.49% |
| 01 Jul 2022 | 576.80 | 580.60 | 583.00 | 568.05 | 59052 | -0.65% |
| 30 Jun 2022 | 580.60 | 584.00 | 591.25 | 578.45 | 33366 | -0.89% |
| 29 Jun 2022 | 585.80 | 583.85 | 589.00 | 581.00 | 34642 | -0.95% |
| 28 Jun 2022 | 591.40 | 599.70 | 599.70 | 585.00 | 85849 | -0.60% |
| 27 Jun 2022 | 594.95 | 580.00 | 602.80 | 571.15 | 241456 | 4.86% |
| 24 Jun 2022 | 567.35 | 545.00 | 574.95 | 545.00 | 197870 | 4.54% |
| 23 Jun 2022 | 542.70 | 543.00 | 551.85 | 537.00 | 65492 | 0.61% |
| 22 Jun 2022 | 539.40 | 545.75 | 545.75 | 533.35 | 62982 | -1.15% |
| 21 Jun 2022 | 545.70 | 528.75 | 549.05 | 522.70 | 91911 | 4.81% |
| 20 Jun 2022 | 520.65 | 557.50 | 557.95 | 515.00 | 151414 | -6.16% |
| 17 Jun 2022 | 554.85 | 555.95 | 559.60 | 542.10 | 98292 | -0.20% |
| 16 Jun 2022 | 555.95 | 578.00 | 582.10 | 551.10 | 111407 | -3.08% |
| 15 Jun 2022 | 573.60 | 568.30 | 576.70 | 565.50 | 55880 | 1.74% |
| 14 Jun 2022 | 563.80 | 562.20 | 572.70 | 561.85 | 70495 | -0.57% |
| 13 Jun 2022 | 567.05 | 576.00 | 578.85 | 562.30 | 67483 | -3.19% |
| 10 Jun 2022 | 585.75 | 591.00 | 600.30 | 580.60 | 224823 | -1.55% |
| 09 Jun 2022 | 594.95 | 605.00 | 610.00 | 590.10 | 82594 | -2.38% |
| 08 Jun 2022 | 609.45 | 612.85 | 622.75 | 601.70 | 88933 | -0.52% |
| 07 Jun 2022 | 612.65 | 610.10 | 616.00 | 609.05 | 39335 | -0.33% |
| 06 Jun 2022 | 614.70 | 628.95 | 630.00 | 609.05 | 88979 | -0.31% |
| 03 Jun 2022 | 616.60 | 630.00 | 632.90 | 614.40 | 115333 | -1.17% |
| 02 Jun 2022 | 623.90 | 611.10 | 631.95 | 611.10 | 199900 | 1.27% |
| 01 Jun 2022 | 616.05 | 619.80 | 626.45 | 608.10 | 189763 | 0.44% |
| 31 May 2022 | 613.35 | 608.00 | 621.95 | 607.00 | 262655 | 0.52% |
| 30 May 2022 | 610.15 | 650.00 | 651.90 | 606.85 | 709740 | 2.32% |
| 27 May 2022 | 596.30 | 565.20 | 607.00 | 561.00 | 273384 | 6.38% |
| 26 May 2022 | 560.55 | 557.35 | 564.60 | 534.20 | 70874 | 1.08% |
| 25 May 2022 | 554.55 | 568.00 | 572.70 | 550.00 | 63238 | -2.70% |
| 24 May 2022 | 569.95 | 571.00 | 574.90 | 566.35 | 54831 | -0.45% |
| 23 May 2022 | 572.50 | 578.95 | 578.95 | 566.00 | 71898 | -1.16% |
| 20 May 2022 | 579.20 | 569.70 | 583.20 | 569.70 | 65947 | 2.75% |
| 19 May 2022 | 563.70 | 572.10 | 576.80 | 560.70 | 67971 | -3.04% |
| 18 May 2022 | 581.40 | 596.70 | 596.70 | 579.05 | 108375 | -1.43% |
| 17 May 2022 | 589.85 | 579.00 | 593.40 | 568.00 | 125891 | 3.40% |
| 16 May 2022 | 570.45 | 564.70 | 575.05 | 560.10 | 132278 | 1.71% |
| 13 May 2022 | 560.85 | 570.70 | 577.00 | 556.50 | 85140 | 0.06% |
| 12 May 2022 | 560.50 | 572.00 | 572.00 | 555.00 | 124971 | -2.60% |
| 11 May 2022 | 575.45 | 595.75 | 605.70 | 560.50 | 171515 | -2.92% |
| 10 May 2022 | 592.75 | 606.50 | 619.70 | 589.95 | 161126 | -2.99% |
| 09 May 2022 | 611.05 | 615.00 | 615.00 | 595.00 | 114924 | -0.67% |
| 06 May 2022 | 615.20 | 615.00 | 624.00 | 605.75 | 182486 | -3.00% |
| 05 May 2022 | 634.25 | 660.00 | 662.00 | 629.30 | 155385 | -2.85% |
| 04 May 2022 | 652.85 | 654.80 | 668.00 | 641.20 | 191835 | 0.27% |
| 02 May 2022 | 651.10 | 660.00 | 664.75 | 645.35 | 88811 | -1.77% |
| 29 Apr 2022 | 662.85 | 669.40 | 679.90 | 660.00 | 125823 | -0.14% |
| 28 Apr 2022 | 663.80 | 665.00 | 676.70 | 661.10 | 86839 | 0.32% |
| 27 Apr 2022 | 661.65 | 665.00 | 672.00 | 654.00 | 134595 | -1.47% |
| 26 Apr 2022 | 671.50 | 664.00 | 674.95 | 662.00 | 128144 | 2.25% |
| 25 Apr 2022 | 656.70 | 670.00 | 682.50 | 653.55 | 202334 | -3.41% |
| 22 Apr 2022 | 679.90 | 679.00 | 690.80 | 672.00 | 135728 | -1.14% |
| 21 Apr 2022 | 687.75 | 684.50 | 691.50 | 678.95 | 130090 | 1.35% |
| 20 Apr 2022 | 678.60 | 678.00 | 697.65 | 674.15 | 242180 | 0.10% |
| 19 Apr 2022 | 677.95 | 694.90 | 707.00 | 662.15 | 392211 | -1.46% |
| 18 Apr 2022 | 688.00 | 690.95 | 701.25 | 682.00 | 205341 | -0.41% |
| 13 Apr 2022 | 690.80 | 694.20 | 703.70 | 684.10 | 286410 | 0.30% |
| 12 Apr 2022 | 688.70 | 702.00 | 702.75 | 676.10 | 301819 | -1.73% |
| 11 Apr 2022 | 700.80 | 687.00 | 719.00 | 683.00 | 890968 | 3.23% |
| 08 Apr 2022 | 678.85 | 656.00 | 682.00 | 652.10 | 638132 | 4.60% |
| 07 Apr 2022 | 649.00 | 680.00 | 689.50 | 644.25 | 761550 | -3.85% |
| 06 Apr 2022 | 675.00 | 628.00 | 679.00 | 622.05 | 1580959 | 7.47% |
| 05 Apr 2022 | 628.10 | 634.95 | 647.60 | 626.35 | 253599 | -0.11% |
| 04 Apr 2022 | 628.80 | 626.00 | 638.05 | 625.10 | 330834 | 0.97% |
| 01 Apr 2022 | 622.75 | 611.40 | 627.80 | 611.40 | 222215 | 2.37% |
| 31 Mar 2022 | 608.35 | 609.20 | 629.85 | 606.00 | 546823 | 0.36% |
| 30 Mar 2022 | 606.15 | 610.80 | 616.80 | 600.20 | 170720 | 0.23% |
| 29 Mar 2022 | 604.75 | 599.00 | 619.00 | 596.15 | 482993 | 1.53% |
| 28 Mar 2022 | 595.65 | 583.50 | 601.40 | 571.60 | 266507 | 2.24% |
| 25 Mar 2022 | 582.60 | 593.90 | 595.65 | 580.00 | 110084 | -1.40% |
| 24 Mar 2022 | 590.85 | 591.90 | 604.00 | 586.05 | 148497 | -0.65% |
| 23 Mar 2022 | 594.70 | 606.60 | 612.00 | 591.20 | 199791 | -1.41% |
| 22 Mar 2022 | 603.20 | 608.00 | 614.80 | 565.00 | 487318 | -1.14% |
| 21 Mar 2022 | 610.15 | 556.35 | 617.10 | 556.35 | 2032664 | 8.37% |
| 17 Mar 2022 | 563.00 | 560.00 | 574.00 | 557.00 | 315124 | 2.76% |
| 16 Mar 2022 | 547.90 | 541.10 | 559.00 | 541.10 | 295401 | 1.86% |
| 15 Mar 2022 | 537.90 | 525.15 | 549.80 | 523.95 | 389694 | 2.95% |
| 14 Mar 2022 | 522.50 | 518.50 | 525.00 | 515.05 | 84929 | 1.07% |
| 11 Mar 2022 | 516.95 | 511.10 | 520.95 | 511.10 | 65974 | 0.58% |
| 10 Mar 2022 | 513.95 | 520.00 | 524.80 | 511.20 | 94658 | 0.99% |
| 09 Mar 2022 | 508.90 | 505.00 | 512.40 | 501.85 | 91495 | 1.27% |
| 08 Mar 2022 | 502.50 | 497.00 | 504.80 | 493.50 | 134822 | 1.42% |
| 07 Mar 2022 | 495.45 | 499.90 | 499.90 | 485.00 | 228455 | -2.75% |
| 04 Mar 2022 | 509.45 | 513.55 | 519.00 | 508.00 | 133761 | -1.20% |
| 03 Mar 2022 | 515.65 | 520.50 | 539.00 | 510.65 | 117540 | -0.33% |
| 02 Mar 2022 | 517.35 | 511.00 | 527.75 | 507.15 | 113798 | -0.49% |
| 28 Feb 2022 | 519.90 | 511.95 | 523.25 | 501.65 | 131595 | 1.55% |
| 25 Feb 2022 | 511.95 | 500.00 | 525.00 | 498.60 | 176393 | 4.74% |
| 24 Feb 2022 | 488.80 | 509.00 | 509.35 | 487.00 | 233691 | -6.98% |
| 23 Feb 2022 | 525.50 | 520.30 | 533.65 | 520.30 | 97519 | 1.63% |
| 22 Feb 2022 | 517.05 | 501.15 | 519.75 | 431.65 | 181033 | -2.65% |
| 21 Feb 2022 | 531.15 | 552.00 | 556.35 | 526.15 | 225801 | -5.02% |
| 18 Feb 2022 | 559.20 | 560.00 | 572.00 | 553.65 | 248695 | -0.17% |
| 17 Feb 2022 | 560.15 | 567.70 | 578.00 | 558.55 | 321342 | -0.56% |
| 16 Feb 2022 | 563.30 | 557.00 | 578.30 | 550.15 | 578988 | 2.22% |
| 15 Feb 2022 | 551.05 | 560.00 | 579.00 | 545.50 | 932278 | -0.08% |
| 14 Feb 2022 | 551.50 | 546.75 | 590.00 | 528.05 | 2962227 | 8.25% |
| 11 Feb 2022 | 509.45 | 515.20 | 517.90 | 508.50 | 135522 | -1.67% |
| 10 Feb 2022 | 518.10 | 522.75 | 527.65 | 515.15 | 139946 | 0.09% |
| 09 Feb 2022 | 517.65 | 511.45 | 519.50 | 509.10 | 50136 | 1.72% |
| 08 Feb 2022 | 508.90 | 511.50 | 522.00 | 502.00 | 148821 | -0.56% |
| 07 Feb 2022 | 511.75 | 515.55 | 525.00 | 507.20 | 78116 | -0.74% |
| 04 Feb 2022 | 515.55 | 523.50 | 528.60 | 514.05 | 247190 | -1.06% |
| 03 Feb 2022 | 521.05 | 524.00 | 532.00 | 520.05 | 149516 | 0.57% |
| 02 Feb 2022 | 518.10 | 510.90 | 529.80 | 510.85 | 250828 | 2.00% |
| 01 Feb 2022 | 507.95 | 510.40 | 512.70 | 505.00 | 91146 | 0.02% |
| 31 Jan 2022 | 507.85 | 512.90 | 519.00 | 505.95 | 64737 | -0.35% |
| 28 Jan 2022 | 509.65 | 514.65 | 521.10 | 508.10 | 163445 | 0.01% |
| 27 Jan 2022 | 509.60 | 513.70 | 517.45 | 505.40 | 87646 | -1.59% |
| 25 Jan 2022 | 517.85 | 498.00 | 521.00 | 490.00 | 95666 | 2.84% |
| 24 Jan 2022 | 503.55 | 522.10 | 527.75 | 500.00 | 145163 | -4.10% |
| 21 Jan 2022 | 525.10 | 530.90 | 537.00 | 520.10 | 114832 | -1.41% |
| 20 Jan 2022 | 532.60 | 533.50 | 537.85 | 529.60 | 68659 | -0.34% |
| 19 Jan 2022 | 534.40 | 530.10 | 540.10 | 524.75 | 117531 | 0.52% |
| 18 Jan 2022 | 531.65 | 548.90 | 556.60 | 525.10 | 561886 | -2.40% |
| 17 Jan 2022 | 544.70 | 541.45 | 549.50 | 535.20 | 234078 | 1.20% |
| 14 Jan 2022 | 538.25 | 534.00 | 544.00 | 531.00 | 303578 | 0.34% |
| 13 Jan 2022 | 536.45 | 513.70 | 540.00 | 511.20 | 560450 | 4.93% |
| 12 Jan 2022 | 511.25 | 516.50 | 518.95 | 508.50 | 81216 | -0.30% |
| 11 Jan 2022 | 512.80 | 515.50 | 523.00 | 509.50 | 75019 | -0.37% |
| 10 Jan 2022 | 514.70 | 516.75 | 522.05 | 511.85 | 87880 | -0.40% |
| 07 Jan 2022 | 516.75 | 524.90 | 526.00 | 512.50 | 87908 | -0.83% |
| 06 Jan 2022 | 521.05 | 525.00 | 525.00 | 517.95 | 59253 | -0.51% |
| 05 Jan 2022 | 523.70 | 528.45 | 534.05 | 519.95 | 144076 | 0.46% |
| 04 Jan 2022 | 521.30 | 520.00 | 527.45 | 515.15 | 103253 | 0.34% |
| 03 Jan 2022 | 519.55 | 517.00 | 524.95 | 513.40 | 88639 | 1.35% |
| 31 Dec 2021 | 512.65 | 506.90 | 523.15 | 506.90 | 78200 | 1.57% |
| 30 Dec 2021 | 504.75 | 509.00 | 512.20 | 499.70 | 51216 | -0.83% |
| 29 Dec 2021 | 508.95 | 513.65 | 518.60 | 507.80 | 82519 | -0.92% |
| 28 Dec 2021 | 513.65 | 513.70 | 516.65 | 509.00 | 56210 | 0.92% |
| 27 Dec 2021 | 508.95 | 501.40 | 515.00 | 490.10 | 83004 | 1.35% |
| 24 Dec 2021 | 502.15 | 517.50 | 517.50 | 498.00 | 48946 | -2.35% |
| 23 Dec 2021 | 514.25 | 509.95 | 518.50 | 509.95 | 51489 | 1.53% |
| 22 Dec 2021 | 506.50 | 503.95 | 514.00 | 503.00 | 55266 | 0.77% |
| 21 Dec 2021 | 502.65 | 511.90 | 511.90 | 497.30 | 71902 | 1.63% |
| 20 Dec 2021 | 494.60 | 511.00 | 517.95 | 490.45 | 186727 | -5.06% |
| 17 Dec 2021 | 520.95 | 532.50 | 535.20 | 519.60 | 144439 | -2.88% |
| 16 Dec 2021 | 536.40 | 548.30 | 551.05 | 530.05 | 125211 | -1.41% |
| 15 Dec 2021 | 544.05 | 542.00 | 556.00 | 537.30 | 243506 | 0.46% |
| 14 Dec 2021 | 541.55 | 535.00 | 544.00 | 534.00 | 66297 | 0.37% |
| 13 Dec 2021 | 539.55 | 546.65 | 552.00 | 537.55 | 76658 | -0.78% |
| 10 Dec 2021 | 543.80 | 543.15 | 550.00 | 536.15 | 176118 | 0.12% |
| 09 Dec 2021 | 543.15 | 550.60 | 556.00 | 539.65 | 153258 | -1.33% |
| 08 Dec 2021 | 550.45 | 531.15 | 555.00 | 530.45 | 480921 | 4.29% |
| 07 Dec 2021 | 527.80 | 519.05 | 542.00 | 515.25 | 379570 | 2.91% |
| 06 Dec 2021 | 512.90 | 521.55 | 523.40 | 511.00 | 89214 | -0.68% |
| 03 Dec 2021 | 516.40 | 505.90 | 529.35 | 504.65 | 521251 | 2.78% |
| 02 Dec 2021 | 502.45 | 507.70 | 507.70 | 493.65 | 71805 | 1.78% |
| 01 Dec 2021 | 493.65 | 496.00 | 500.10 | 487.75 | 65907 | 0.94% |
| 30 Nov 2021 | 489.05 | 497.70 | 509.65 | 485.10 | 136097 | -0.67% |
| 29 Nov 2021 | 492.35 | 490.90 | 495.90 | 465.00 | 178978 | -1.31% |
| 26 Nov 2021 | 498.90 | 510.00 | 521.50 | 496.00 | 183764 | -3.97% |
| 25 Nov 2021 | 519.55 | 508.90 | 522.00 | 501.10 | 188008 | 2.90% |
| 24 Nov 2021 | 504.90 | 505.00 | 522.00 | 500.00 | 401900 | 1.10% |
| 23 Nov 2021 | 499.40 | 488.00 | 504.00 | 483.55 | 130726 | 2.65% |
| 22 Nov 2021 | 486.50 | 502.05 | 510.00 | 482.00 | 231899 | -4.38% |
| 18 Nov 2021 | 508.80 | 513.85 | 518.10 | 505.00 | 141717 | -0.98% |
| 17 Nov 2021 | 513.85 | 512.10 | 517.00 | 512.10 | 108134 | 0.10% |
| 16 Nov 2021 | 513.35 | 517.00 | 522.00 | 512.85 | 129502 | -0.36% |
| 15 Nov 2021 | 515.20 | 526.45 | 528.85 | 512.05 | 109808 | -1.26% |
| 12 Nov 2021 | 521.80 | 532.00 | 533.40 | 517.25 | 168853 | -1.09% |
| 11 Nov 2021 | 527.55 | 529.80 | 532.95 | 522.25 | 120453 | 0.09% |
| 10 Nov 2021 | 527.10 | 524.05 | 534.00 | 522.00 | 184336 | 0.58% |
| 09 Nov 2021 | 524.05 | 524.50 | 532.00 | 519.30 | 224370 | 0.14% |
| 08 Nov 2021 | 523.30 | 538.10 | 544.90 | 519.00 | 609262 | -2.75% |
| 04 Nov 2021 | 538.10 | 545.00 | 549.75 | 532.00 | 533420 | -5.76% |
| 03 Nov 2021 | 571.00 | 582.70 | 592.00 | 557.20 | 598968 | -1.28% |
| 02 Nov 2021 | 578.40 | 572.00 | 591.40 | 572.00 | 290520 | 0.82% |
| 01 Nov 2021 | 573.70 | 567.00 | 580.30 | 567.00 | 197833 | 1.46% |
| 29 Oct 2021 | 565.45 | 567.00 | 569.95 | 546.60 | 212150 | -0.03% |
| 28 Oct 2021 | 565.60 | 575.20 | 587.45 | 563.50 | 224934 | -1.15% |
| 27 Oct 2021 | 572.20 | 555.00 | 588.35 | 555.00 | 371825 | 1.16% |
| 26 Oct 2021 | 565.65 | 560.00 | 569.80 | 555.35 | 185720 | 1.41% |
| 25 Oct 2021 | 557.80 | 571.60 | 591.00 | 541.85 | 352045 | -2.22% |
| 22 Oct 2021 | 570.45 | 583.65 | 596.70 | 555.95 | 340161 | -1.77% |
| 21 Oct 2021 | 580.70 | 600.00 | 607.60 | 574.00 | 389065 | -2.85% |
| 20 Oct 2021 | 597.75 | 610.00 | 622.00 | 586.40 | 465969 | -2.77% |
| 19 Oct 2021 | 614.80 | 630.00 | 639.00 | 611.10 | 358004 | -2.14% |
| 18 Oct 2021 | 628.25 | 634.00 | 656.00 | 624.20 | 645607 | -0.20% |
| 14 Oct 2021 | 629.50 | 634.85 | 641.40 | 625.75 | 285218 | -0.80% |
| 13 Oct 2021 | 634.60 | 641.35 | 646.65 | 625.10 | 377371 | -0.30% |
| 12 Oct 2021 | 636.50 | 637.00 | 642.00 | 622.15 | 704180 | -0.82% |
| 11 Oct 2021 | 641.75 | 630.00 | 658.00 | 627.00 | 2586236 | 3.80% |
| 08 Oct 2021 | 618.25 | 569.80 | 624.00 | 560.55 | 3438424 | 8.86% |
| 07 Oct 2021 | 567.95 | 573.00 | 585.00 | 565.10 | 720064 | 0.32% |
| 06 Oct 2021 | 566.15 | 540.15 | 575.90 | 540.15 | 1648408 | 5.12% |
| 05 Oct 2021 | 538.60 | 534.00 | 547.65 | 531.95 | 271597 | 1.09% |
| 04 Oct 2021 | 532.80 | 536.00 | 544.10 | 532.00 | 192731 | -0.52% |
| 01 Oct 2021 | 535.60 | 542.20 | 542.20 | 532.85 | 132353 | -0.98% |
| 30 Sep 2021 | 540.90 | 542.65 | 554.75 | 537.15 | 156137 | 0.28% |
| 29 Sep 2021 | 539.40 | 531.00 | 546.55 | 527.15 | 190618 | 1.18% |
| 28 Sep 2021 | 533.10 | 538.00 | 544.75 | 528.30 | 140926 | -0.62% |
| 27 Sep 2021 | 536.40 | 541.00 | 545.70 | 533.70 | 114484 | -0.19% |
| 24 Sep 2021 | 537.40 | 554.00 | 557.95 | 535.80 | 179150 | -2.46% |
| 23 Sep 2021 | 550.95 | 541.65 | 563.55 | 539.00 | 517448 | 2.65% |
| 22 Sep 2021 | 536.75 | 532.80 | 543.65 | 532.80 | 171754 | 0.74% |
| 21 Sep 2021 | 532.80 | 533.90 | 538.35 | 518.65 | 216875 | -0.36% |
| 20 Sep 2021 | 534.75 | 552.95 | 552.95 | 531.55 | 303966 | -4.38% |
| 17 Sep 2021 | 559.25 | 545.90 | 563.95 | 526.00 | 889925 | 2.45% |
| 16 Sep 2021 | 545.90 | 558.90 | 562.45 | 542.00 | 388687 | -1.68% |
| 15 Sep 2021 | 555.20 | 540.00 | 558.00 | 536.00 | 728304 | 2.73% |
| 14 Sep 2021 | 540.45 | 514.00 | 546.10 | 512.30 | 1495748 | 6.29% |
| 13 Sep 2021 | 508.45 | 492.40 | 514.70 | 491.00 | 765781 | 3.81% |
| 09 Sep 2021 | 489.80 | 498.00 | 498.00 | 482.50 | 171943 | -0.88% |
| 08 Sep 2021 | 494.15 | 485.90 | 496.45 | 481.00 | 225196 | 2.35% |
| 07 Sep 2021 | 482.80 | 489.80 | 491.50 | 481.40 | 116730 | -1.09% |
| 06 Sep 2021 | 488.10 | 492.30 | 496.00 | 485.80 | 175577 | -0.21% |
| 03 Sep 2021 | 489.15 | 493.90 | 498.15 | 485.00 | 194524 | -1.03% |
| 02 Sep 2021 | 494.25 | 479.75 | 497.80 | 478.95 | 475467 | 3.32% |
| 01 Sep 2021 | 478.35 | 481.40 | 487.00 | 474.20 | 182861 | -0.09% |
| 31 Aug 2021 | 478.80 | 484.70 | 485.50 | 476.75 | 165424 | -0.35% |
| 30 Aug 2021 | 480.50 | 481.85 | 494.35 | 475.10 | 295711 | 0.52% |
| 27 Aug 2021 | 478.00 | 481.75 | 487.00 | 476.00 | 203230 | -0.78% |
| 26 Aug 2021 | 481.75 | 491.90 | 491.90 | 480.00 | 276827 | -1.92% |
| 25 Aug 2021 | 491.20 | 464.85 | 494.70 | 464.00 | 926885 | 6.64% |
| 24 Aug 2021 | 460.60 | 432.20 | 468.00 | 431.45 | 610792 | 7.14% |
| 23 Aug 2021 | 429.90 | 467.70 | 474.40 | 427.00 | 875878 | -6.54% |
| 20 Aug 2021 | 460.00 | 485.80 | 487.35 | 455.65 | 629345 | -5.54% |
| 18 Aug 2021 | 487.00 | 507.50 | 517.00 | 483.00 | 751569 | -3.95% |
| 17 Aug 2021 | 507.05 | 531.00 | 531.00 | 501.95 | 625801 | -4.14% |
| 16 Aug 2021 | 528.95 | 528.00 | 539.00 | 521.50 | 1111976 | 1.68% |
| 13 Aug 2021 | 520.20 | 540.00 | 542.45 | 517.20 | 463440 | -2.99% |
| 12 Aug 2021 | 536.25 | 521.00 | 539.00 | 519.00 | 402767 | 3.77% |
| 11 Aug 2021 | 516.75 | 536.00 | 542.80 | 512.55 | 579681 | -3.21% |
| 10 Aug 2021 | 533.90 | 564.00 | 568.95 | 520.35 | 418447 | -5.50% |
| 09 Aug 2021 | 564.95 | 564.40 | 573.85 | 561.50 | 261034 | 0.10% |
| 06 Aug 2021 | 564.40 | 570.70 | 574.35 | 560.10 | 262379 | -1.10% |
| 05 Aug 2021 | 570.70 | 570.40 | 575.90 | 560.00 | 539348 | 0.85% |
| 04 Aug 2021 | 565.90 | 564.00 | 579.00 | 561.75 | 930108 | 0.95% |
| 03 Aug 2021 | 560.60 | 554.90 | 568.90 | 553.00 | 764916 | 1.47% |
| 02 Aug 2021 | 552.50 | 546.40 | 564.00 | 539.00 | 741561 | 1.98% |
| 30 Jul 2021 | 541.75 | 540.00 | 548.45 | 535.45 | 275930 | 0.39% |
| 29 Jul 2021 | 539.65 | 549.50 | 553.70 | 536.20 | 435885 | -1.05% |
| 28 Jul 2021 | 545.35 | 523.35 | 553.00 | 518.30 | 1984167 | 5.09% |
| 27 Jul 2021 | 518.95 | 517.95 | 523.00 | 512.10 | 290398 | 1.13% |
| 26 Jul 2021 | 513.15 | 524.15 | 529.50 | 511.25 | 361905 | -1.37% |
| 23 Jul 2021 | 520.30 | 532.80 | 539.00 | 518.55 | 484013 | -1.49% |
| 22 Jul 2021 | 528.15 | 525.00 | 548.00 | 524.95 | 749352 | 1.40% |
| 20 Jul 2021 | 520.85 | 531.00 | 540.00 | 520.00 | 510067 | -1.63% |
| 19 Jul 2021 | 529.50 | 526.00 | 549.50 | 526.00 | 622784 | -0.09% |
| 16 Jul 2021 | 530.00 | 539.00 | 546.00 | 526.50 | 380737 | -0.96% |
| 15 Jul 2021 | 535.15 | 542.10 | 551.20 | 532.75 | 378691 | -1.16% |
| 14 Jul 2021 | 541.45 | 544.90 | 562.00 | 540.00 | 692096 | -0.09% |
| 13 Jul 2021 | 541.95 | 563.00 | 566.90 | 540.00 | 430721 | -3.60% |
| 12 Jul 2021 | 562.20 | 556.80 | 568.95 | 554.50 | 535047 | 2.23% |
| 09 Jul 2021 | 549.95 | 525.00 | 561.80 | 521.50 | 1051741 | 3.25% |
| 08 Jul 2021 | 532.65 | 534.90 | 538.05 | 525.05 | 151616 | 0.20% |
| 07 Jul 2021 | 531.60 | 537.55 | 544.70 | 529.40 | 206899 | -1.11% |
| 06 Jul 2021 | 537.55 | 549.00 | 550.45 | 535.00 | 300669 | -1.58% |
| 05 Jul 2021 | 546.20 | 545.00 | 554.80 | 542.50 | 479461 | 0.89% |
| 02 Jul 2021 | 541.40 | 545.00 | 569.00 | 536.55 | 2020298 | -0.64% |
| 01 Jul 2021 | 544.90 | 583.85 | 593.90 | 535.50 | 4405937 | -4.19% |
| 30 Jun 2021 | 568.75 | 512.15 | 572.90 | 512.15 | 8528422 | 19.12% |
| 29 Jun 2021 | 477.45 | 476.75 | 484.00 | 475.15 | 196121 | 0.49% |
| 28 Jun 2021 | 475.10 | 474.70 | 478.00 | 468.45 | 112229 | 1.31% |
| 25 Jun 2021 | 468.95 | 469.70 | 475.00 | 467.00 | 80333 | 0.42% |
| 24 Jun 2021 | 467.00 | 472.50 | 475.00 | 463.95 | 80330 | -0.70% |
| 23 Jun 2021 | 470.30 | 462.60 | 478.90 | 460.35 | 186271 | 2.16% |
| 22 Jun 2021 | 460.35 | 467.10 | 472.10 | 455.70 | 89129 | -0.95% |
| 21 Jun 2021 | 464.75 | 463.80 | 471.95 | 455.75 | 139845 | -0.06% |
| 18 Jun 2021 | 465.05 | 475.00 | 475.60 | 450.00 | 104693 | -1.79% |
| 17 Jun 2021 | 473.55 | 456.10 | 483.80 | 456.10 | 197207 | 1.13% |
| 16 Jun 2021 | 468.25 | 471.15 | 479.00 | 465.00 | 90271 | -1.20% |
| 15 Jun 2021 | 473.95 | 470.30 | 481.00 | 470.30 | 120920 | 0.49% |
| 14 Jun 2021 | 471.65 | 480.00 | 480.20 | 456.10 | 174089 | -1.10% |
| 11 Jun 2021 | 476.90 | 475.00 | 485.00 | 472.55 | 235984 | 1.62% |
| 10 Jun 2021 | 469.30 | 467.80 | 480.00 | 461.90 | 472159 | 2.62% |
| 09 Jun 2021 | 457.30 | 439.70 | 469.10 | 439.25 | 770248 | 4.01% |
| 08 Jun 2021 | 439.65 | 448.65 | 449.65 | 435.00 | 105233 | -1.67% |
| 07 Jun 2021 | 447.10 | 446.60 | 449.90 | 443.60 | 102851 | 1.06% |
| 04 Jun 2021 | 442.40 | 443.90 | 449.00 | 437.20 | 93363 | 0.52% |
| 03 Jun 2021 | 440.10 | 451.45 | 451.45 | 438.20 | 105432 | -1.69% |
| 02 Jun 2021 | 447.65 | 446.00 | 451.90 | 445.00 | 89905 | 0.54% |
| 01 Jun 2021 | 445.25 | 457.40 | 475.00 | 434.80 | 615111 | -1.56% |
| 31 May 2021 | 452.30 | 435.10 | 463.05 | 425.00 | 559460 | 4.40% |
| 28 May 2021 | 433.25 | 444.45 | 446.95 | 431.20 | 74522 | -2.16% |
| 27 May 2021 | 442.80 | 442.80 | 454.75 | 436.00 | 150171 | 0.49% |
| 26 May 2021 | 440.65 | 448.05 | 450.25 | 439.10 | 70777 | -1.62% |
| 25 May 2021 | 447.90 | 450.90 | 452.95 | 446.10 | 67853 | 0.11% |
| 24 May 2021 | 447.40 | 445.30 | 454.90 | 440.75 | 127654 | 0.49% |
| 21 May 2021 | 445.20 | 448.00 | 453.30 | 444.10 | 127579 | 0.86% |
| 20 May 2021 | 441.40 | 431.00 | 449.00 | 428.00 | 321668 | 2.73% |
| 19 May 2021 | 429.65 | 429.90 | 437.50 | 426.00 | 161606 | 1.75% |
| 18 May 2021 | 422.25 | 427.90 | 428.90 | 421.15 | 69616 | -0.48% |
| 17 May 2021 | 424.30 | 414.20 | 435.00 | 414.20 | 126406 | 2.48% |
| 14 May 2021 | 414.05 | 428.65 | 430.00 | 412.00 | 75877 | -2.73% |
| 12 May 2021 | 425.65 | 439.80 | 441.15 | 423.35 | 115254 | -2.89% |
| 11 May 2021 | 438.30 | 438.90 | 446.95 | 435.80 | 111689 | -1.09% |
| 10 May 2021 | 443.15 | 442.00 | 447.50 | 434.00 | 147834 | 1.00% |
| 07 May 2021 | 438.75 | 450.40 | 453.80 | 436.20 | 191642 | -1.98% |
| 06 May 2021 | 447.60 | 448.00 | 459.90 | 437.90 | 613082 | 0.80% |
| 05 May 2021 | 444.05 | 424.00 | 456.90 | 417.05 | 1251616 | 6.88% |
| 04 May 2021 | 415.45 | 425.90 | 431.20 | 413.35 | 217264 | -0.89% |
| 03 May 2021 | 419.20 | 403.00 | 424.90 | 400.40 | 356355 | 3.44% |
| 30 Apr 2021 | 405.25 | 398.00 | 413.90 | 396.00 | 307843 | 1.30% |
| 29 Apr 2021 | 400.05 | 391.60 | 404.05 | 391.00 | 246088 | 2.46% |
| 28 Apr 2021 | 390.45 | 391.45 | 395.85 | 388.00 | 131870 | 0.42% |
| 27 Apr 2021 | 388.80 | 385.00 | 396.00 | 383.25 | 223789 | 1.45% |
| 26 Apr 2021 | 383.25 | 368.95 | 387.00 | 368.95 | 257244 | 4.40% |
| 23 Apr 2021 | 367.10 | 362.85 | 379.50 | 361.70 | 142843 | 1.17% |
| 22 Apr 2021 | 362.85 | 362.05 | 366.00 | 358.80 | 86093 | 0.18% |
| 20 Apr 2021 | 362.20 | 359.20 | 368.15 | 359.20 | 61258 | 1.03% |
| 19 Apr 2021 | 358.50 | 363.00 | 363.00 | 354.35 | 77339 | -2.05% |
| 16 Apr 2021 | 366.00 | 368.90 | 376.15 | 363.00 | 93818 | -0.52% |
| 15 Apr 2021 | 367.90 | 369.40 | 373.00 | 360.00 | 93382 | 0.84% |
| 13 Apr 2021 | 364.85 | 360.00 | 381.00 | 352.80 | 77204 | 2.06% |
| 12 Apr 2021 | 357.50 | 377.90 | 378.00 | 354.30 | 136031 | -6.32% |
| 09 Apr 2021 | 381.60 | 385.40 | 385.70 | 379.15 | 66795 | -0.47% |
| 08 Apr 2021 | 383.40 | 378.00 | 388.95 | 378.00 | 164690 | 1.94% |
| 07 Apr 2021 | 376.10 | 378.00 | 382.50 | 375.05 | 92976 | -0.75% |
| 06 Apr 2021 | 378.95 | 381.00 | 385.50 | 377.70 | 95287 | -0.34% |
| 05 Apr 2021 | 380.25 | 387.00 | 387.00 | 375.30 | 71732 | -1.90% |
| 01 Apr 2021 | 387.60 | 380.90 | 389.70 | 378.50 | 87162 | 2.53% |
| 31 Mar 2021 | 378.05 | 377.00 | 385.00 | 375.00 | 70003 | 1.16% |
| 30 Mar 2021 | 373.70 | 380.00 | 385.75 | 368.00 | 173767 | -0.99% |
| 26 Mar 2021 | 377.45 | 379.95 | 381.60 | 373.60 | 91553 | 0.27% |
| 25 Mar 2021 | 376.45 | 384.50 | 384.70 | 370.50 | 112443 | -1.59% |
| 24 Mar 2021 | 382.55 | 392.00 | 394.95 | 380.10 | 99552 | -2.71% |
| 23 Mar 2021 | 393.20 | 394.20 | 400.00 | 389.55 | 99883 | -0.10% |
| 22 Mar 2021 | 393.60 | 393.00 | 401.45 | 388.00 | 123636 | 0.87% |
| 19 Mar 2021 | 390.20 | 390.25 | 395.65 | 380.00 | 207500 | -1.64% |
| 18 Mar 2021 | 396.70 | 417.55 | 418.95 | 386.00 | 353306 | -3.55% |
| 17 Mar 2021 | 411.30 | 440.60 | 441.40 | 406.00 | 264370 | -5.90% |
| 16 Mar 2021 | 437.10 | 444.00 | 447.00 | 430.20 | 420435 | -0.43% |
| 15 Mar 2021 | 439.00 | 420.20 | 448.00 | 417.30 | 993814 | 5.47% |
| 12 Mar 2021 | 416.25 | 406.45 | 425.50 | 405.35 | 485696 | 3.44% |
| 10 Mar 2021 | 402.40 | 404.50 | 408.65 | 399.00 | 142479 | -0.12% |
| 09 Mar 2021 | 402.90 | 416.85 | 419.80 | 400.00 | 189909 | -2.99% |
| 08 Mar 2021 | 415.30 | 412.90 | 422.40 | 406.10 | 320710 | 2.30% |
| 05 Mar 2021 | 405.95 | 424.00 | 429.00 | 400.00 | 580800 | -3.46% |
| 04 Mar 2021 | 420.50 | 384.35 | 424.00 | 382.00 | 1615614 | 7.88% |
| 03 Mar 2021 | 389.80 | 371.00 | 398.00 | 369.55 | 789733 | 5.90% |
| 02 Mar 2021 | 368.10 | 364.90 | 374.80 | 364.90 | 209811 | 0.88% |
| 01 Mar 2021 | 364.90 | 367.50 | 370.00 | 360.00 | 108266 | 0.65% |
| 26 Feb 2021 | 362.55 | 366.00 | 368.90 | 361.05 | 70704 | -1.73% |
| 25 Feb 2021 | 368.95 | 368.90 | 371.50 | 366.80 | 65905 | 0.79% |
| 24 Feb 2021 | 366.05 | 364.00 | 367.55 | 363.20 | 49635 | 0.88% |
| 23 Feb 2021 | 362.85 | 363.90 | 366.35 | 358.65 | 119176 | 0.28% |
| 22 Feb 2021 | 361.85 | 370.00 | 374.50 | 359.95 | 153006 | -1.75% |
| 19 Feb 2021 | 368.30 | 374.15 | 374.15 | 363.00 | 104767 | -1.38% |
| 18 Feb 2021 | 373.45 | 379.90 | 382.40 | 372.00 | 269290 | 1.59% |
| 17 Feb 2021 | 367.60 | 357.30 | 375.00 | 354.20 | 460545 | 2.88% |
| 16 Feb 2021 | 357.30 | 357.90 | 367.00 | 355.00 | 404959 | 0.66% |
| 15 Feb 2021 | 354.95 | 354.10 | 361.50 | 354.00 | 171814 | 0.42% |
| 12 Feb 2021 | 353.45 | 364.80 | 364.80 | 352.00 | 431891 | -2.64% |
| 11 Feb 2021 | 363.05 | 355.60 | 365.00 | 352.85 | 418579 | 3.18% |
| 10 Feb 2021 | 351.85 | 341.50 | 358.30 | 341.50 | 429363 | 3.79% |
| 09 Feb 2021 | 339.00 | 340.00 | 345.05 | 338.10 | 153248 | 0.10% |
| 08 Feb 2021 | 338.65 | 348.80 | 350.10 | 337.55 | 354754 | -2.80% |
| 05 Feb 2021 | 348.40 | 352.90 | 358.00 | 347.35 | 137293 | -0.87% |
| 04 Feb 2021 | 351.45 | 352.70 | 359.40 | 350.35 | 141844 | -0.35% |
| 03 Feb 2021 | 352.70 | 349.20 | 359.00 | 349.20 | 121481 | 1.02% |
| 02 Feb 2021 | 349.15 | 352.60 | 364.90 | 348.00 | 162766 | -0.13% |
| 01 Feb 2021 | 349.60 | 359.00 | 359.00 | 348.00 | 174412 | -2.67% |
| 29 Jan 2021 | 359.20 | 372.75 | 373.00 | 358.00 | 81154 | -1.98% |
| 28 Jan 2021 | 366.45 | 347.05 | 373.40 | 347.05 | 159930 | 4.11% |
| 27 Jan 2021 | 352.00 | 354.00 | 356.60 | 350.00 | 39183 | -1.35% |
| 25 Jan 2021 | 356.80 | 368.25 | 369.90 | 351.65 | 73709 | -2.25% |
| 22 Jan 2021 | 365.00 | 374.90 | 374.90 | 361.50 | 64744 | -1.87% |
| 21 Jan 2021 | 371.95 | 372.00 | 386.00 | 370.00 | 154491 | 0.50% |
| 20 Jan 2021 | 370.10 | 373.70 | 375.65 | 369.20 | 43012 | -0.50% |
| 19 Jan 2021 | 371.95 | 374.80 | 374.80 | 366.25 | 44171 | 1.74% |
| 18 Jan 2021 | 365.60 | 373.80 | 381.10 | 361.60 | 232651 | -1.92% |
| 15 Jan 2021 | 372.75 | 373.10 | 376.70 | 370.00 | 38308 | -0.90% |
| 14 Jan 2021 | 376.15 | 379.90 | 379.90 | 373.00 | 38907 | -0.25% |
| 13 Jan 2021 | 377.10 | 383.50 | 386.50 | 372.80 | 117782 | -1.67% |
| 12 Jan 2021 | 383.50 | 364.00 | 389.90 | 362.45 | 503701 | 4.90% |
| 11 Jan 2021 | 365.60 | 371.70 | 373.05 | 364.20 | 84915 | -1.51% |
| 08 Jan 2021 | 371.20 | 375.45 | 378.90 | 370.00 | 119175 | -0.22% |
| 07 Jan 2021 | 372.00 | 378.00 | 382.00 | 366.15 | 120079 | -0.91% |
| 06 Jan 2021 | 375.40 | 386.35 | 386.85 | 373.20 | 148374 | -2.34% |
| 05 Jan 2021 | 384.40 | 380.20 | 388.90 | 380.00 | 93424 | 0.22% |
| 04 Jan 2021 | 383.55 | 377.50 | 385.00 | 377.50 | 109545 | 1.60% |
| 01 Jan 2021 | 377.50 | 376.50 | 378.00 | 375.15 | 37502 | 0.37% |
| 31 Dec 2020 | 376.10 | 375.00 | 381.70 | 373.10 | 50814 | 0.29% |
| 30 Dec 2020 | 375.00 | 376.95 | 377.65 | 372.05 | 39441 | -0.17% |
| 29 Dec 2020 | 375.65 | 373.90 | 378.00 | 370.00 | 56043 | 0.54% |
| 28 Dec 2020 | 373.65 | 378.60 | 378.60 | 371.15 | 63412 | 0.03% |
| 24 Dec 2020 | 373.55 | 377.00 | 379.65 | 369.45 | 53501 | -0.32% |
| 23 Dec 2020 | 374.75 | 361.20 | 377.00 | 361.20 | 58664 | 3.91% |
| 22 Dec 2020 | 360.65 | 352.00 | 363.00 | 347.00 | 114649 | 1.68% |
| 21 Dec 2020 | 354.70 | 383.30 | 389.80 | 350.00 | 175685 | -8.30% |
| 18 Dec 2020 | 386.80 | 390.50 | 399.00 | 385.15 | 165292 | -0.26% |
| 17 Dec 2020 | 387.80 | 391.00 | 400.00 | 387.00 | 93104 | -0.82% |
| 16 Dec 2020 | 391.00 | 380.00 | 398.35 | 380.00 | 189567 | 3.17% |
| 15 Dec 2020 | 379.00 | 379.45 | 385.90 | 373.00 | 82170 | 0.01% |
| 14 Dec 2020 | 378.95 | 384.05 | 387.35 | 377.80 | 90042 | -1.30% |
| 11 Dec 2020 | 383.95 | 390.00 | 393.90 | 382.00 | 68659 | -0.70% |
| 10 Dec 2020 | 386.65 | 388.00 | 392.75 | 380.10 | 77871 | -1.28% |
| 09 Dec 2020 | 391.65 | 393.90 | 399.30 | 388.25 | 171149 | 0.54% |
| 08 Dec 2020 | 389.55 | 397.40 | 403.00 | 350.00 | 370472 | -1.53% |
| 07 Dec 2020 | 395.60 | 393.90 | 398.95 | 390.80 | 218930 | 1.38% |
| 04 Dec 2020 | 390.20 | 392.10 | 395.20 | 380.50 | 339279 | 0.32% |
| 03 Dec 2020 | 388.95 | 367.55 | 392.00 | 366.00 | 827151 | 6.56% |
| 02 Dec 2020 | 365.00 | 365.00 | 372.95 | 360.45 | 370329 | 0.98% |
| 01 Dec 2020 | 361.45 | 351.20 | 364.20 | 349.00 | 263109 | 3.42% |
| 27 Nov 2020 | 349.50 | 351.70 | 354.70 | 347.00 | 71021 | -0.13% |
| 26 Nov 2020 | 349.95 | 353.60 | 355.65 | 345.80 | 65323 | -0.96% |
| 25 Nov 2020 | 353.35 | 358.85 | 364.40 | 351.45 | 99322 | -1.53% |
| 24 Nov 2020 | 358.85 | 362.00 | 362.60 | 356.35 | 100736 | -0.55% |
| 23 Nov 2020 | 360.85 | 363.90 | 367.00 | 354.00 | 193372 | 0.29% |
| 20 Nov 2020 | 359.80 | 358.90 | 366.00 | 354.95 | 123236 | 0.22% |
| 19 Nov 2020 | 359.00 | 357.10 | 368.45 | 352.00 | 359801 | 1.00% |
| 18 Nov 2020 | 355.45 | 336.90 | 358.50 | 333.85 | 566983 | 5.69% |
| 17 Nov 2020 | 336.30 | 337.50 | 339.00 | 333.85 | 90288 | 0.73% |
| 14 Nov 2020 | 333.85 | 334.70 | 340.00 | 333.00 | 54554 | 0.44% |
| 13 Nov 2020 | 332.40 | 330.00 | 338.00 | 329.00 | 167345 | 0.47% |
| 12 Nov 2020 | 330.85 | 319.00 | 335.00 | 319.00 | 592590 | 7.73% |
| 11 Nov 2020 | 307.10 | 312.90 | 315.50 | 304.40 | 167085 | -0.90% |
| 10 Nov 2020 | 309.90 | 322.20 | 323.75 | 308.60 | 204498 | -3.35% |
| 09 Nov 2020 | 320.65 | 321.60 | 333.40 | 318.50 | 102771 | -0.30% |
| 06 Nov 2020 | 321.60 | 320.00 | 324.90 | 320.00 | 113267 | 0.74% |
| 05 Nov 2020 | 319.25 | 322.00 | 323.00 | 314.00 | 192215 | 0.44% |
| 04 Nov 2020 | 317.85 | 324.00 | 324.05 | 316.55 | 63716 | -0.80% |
| 03 Nov 2020 | 320.40 | 324.70 | 327.80 | 316.00 | 65418 | -1.32% |
| 02 Nov 2020 | 324.70 | 336.90 | 338.00 | 323.00 | 82118 | -2.77% |
| 30 Oct 2020 | 333.95 | 333.00 | 336.00 | 330.40 | 52163 | 0.48% |
| 29 Oct 2020 | 332.35 | 337.05 | 338.95 | 326.75 | 68932 | -1.58% |
| 28 Oct 2020 | 337.70 | 347.00 | 353.00 | 336.15 | 124014 | -2.60% |
| 27 Oct 2020 | 346.70 | 341.00 | 352.80 | 338.00 | 314991 | 1.78% |
| 26 Oct 2020 | 340.65 | 339.65 | 346.95 | 339.65 | 155573 | 0.29% |
| 23 Oct 2020 | 339.65 | 330.90 | 344.00 | 330.90 | 261489 | 3.19% |
| 22 Oct 2020 | 329.15 | 319.40 | 334.00 | 316.15 | 88486 | 3.04% |
| 21 Oct 2020 | 319.45 | 319.95 | 323.00 | 315.00 | 43992 | 0.09% |
| 20 Oct 2020 | 319.15 | 321.50 | 324.85 | 317.70 | 46492 | -0.37% |
| 19 Oct 2020 | 320.35 | 311.80 | 322.00 | 311.80 | 120299 | 3.49% |
| 16 Oct 2020 | 309.55 | 303.00 | 311.00 | 301.05 | 56362 | 2.09% |
| 15 Oct 2020 | 303.20 | 310.00 | 311.25 | 302.15 | 133436 | -2.11% |
| 14 Oct 2020 | 309.75 | 314.25 | 315.20 | 306.35 | 96342 | -2.10% |
| 13 Oct 2020 | 316.40 | 319.10 | 320.25 | 316.00 | 44019 | -0.88% |
| 12 Oct 2020 | 319.20 | 324.00 | 326.30 | 316.10 | 76181 | -1.18% |
| 09 Oct 2020 | 323.00 | 322.00 | 326.95 | 322.00 | 60646 | -0.29% |
| 08 Oct 2020 | 323.95 | 326.00 | 329.70 | 322.00 | 54185 | -0.74% |
| 07 Oct 2020 | 326.35 | 329.00 | 329.95 | 325.05 | 47941 | -0.81% |
| 06 Oct 2020 | 329.00 | 326.95 | 330.90 | 323.15 | 55264 | 0.95% |
| 05 Oct 2020 | 325.90 | 323.50 | 327.70 | 321.40 | 59903 | 1.49% |
| 01 Oct 2020 | 321.10 | 319.25 | 323.00 | 316.05 | 62061 | 2.54% |
| 30 Sep 2020 | 313.15 | 316.80 | 317.00 | 311.00 | 50251 | -0.35% |
| 29 Sep 2020 | 314.25 | 316.85 | 321.60 | 312.25 | 51139 | -1.12% |
| 28 Sep 2020 | 317.80 | 312.50 | 322.30 | 311.10 | 75398 | 3.17% |
| 25 Sep 2020 | 308.05 | 303.00 | 310.05 | 298.05 | 75444 | 2.44% |
| 24 Sep 2020 | 300.70 | 305.00 | 308.35 | 300.00 | 82503 | -2.98% |
| 23 Sep 2020 | 309.95 | 312.85 | 318.85 | 304.00 | 74781 | -0.42% |
| 22 Sep 2020 | 311.25 | 324.00 | 325.40 | 308.00 | 141800 | -3.58% |
| 21 Sep 2020 | 322.80 | 332.00 | 343.40 | 320.00 | 194926 | -3.51% |
| 18 Sep 2020 | 334.55 | 334.50 | 337.95 | 332.30 | 60248 | 0.75% |
| 17 Sep 2020 | 332.05 | 338.60 | 340.15 | 330.60 | 73994 | -2.15% |
| 16 Sep 2020 | 339.35 | 345.40 | 345.40 | 336.25 | 100502 | -0.07% |
| 15 Sep 2020 | 339.60 | 343.40 | 346.95 | 335.00 | 97213 | -0.72% |
| 14 Sep 2020 | 342.05 | 335.00 | 345.00 | 335.00 | 188146 | 2.95% |
| 11 Sep 2020 | 332.25 | 335.75 | 339.25 | 328.35 | 132538 | -0.63% |
| 10 Sep 2020 | 334.35 | 326.95 | 338.40 | 326.95 | 146433 | 2.78% |
| 09 Sep 2020 | 325.30 | 333.90 | 334.90 | 318.10 | 159790 | -2.03% |
| 08 Sep 2020 | 332.05 | 329.85 | 352.00 | 328.75 | 702001 | 1.13% |
| 07 Sep 2020 | 328.35 | 331.00 | 334.90 | 325.00 | 101188 | -1.34% |
| 04 Sep 2020 | 332.80 | 332.00 | 340.00 | 332.00 | 80690 | -2.75% |
| 03 Sep 2020 | 342.20 | 344.65 | 346.35 | 338.00 | 147090 | 0.06% |
| 02 Sep 2020 | 342.00 | 333.50 | 347.00 | 332.10 | 201235 | 3.03% |
| 01 Sep 2020 | 331.95 | 330.00 | 339.70 | 328.00 | 109622 | -0.05% |
| 31 Aug 2020 | 332.10 | 356.85 | 358.00 | 328.00 | 227747 | -5.07% |
| 28 Aug 2020 | 349.85 | 355.80 | 356.70 | 348.50 | 114284 | -1.02% |
| 27 Aug 2020 | 353.45 | 346.00 | 361.65 | 346.00 | 440928 | 2.27% |
| 26 Aug 2020 | 345.60 | 351.00 | 355.20 | 344.65 | 223260 | -1.66% |
| 25 Aug 2020 | 351.45 | 360.00 | 360.30 | 350.00 | 241960 | -1.65% |
| 24 Aug 2020 | 357.35 | 367.00 | 369.25 | 356.00 | 347767 | -2.62% |
| 21 Aug 2020 | 366.95 | 373.00 | 374.00 | 364.00 | 385569 | -0.92% |
| 20 Aug 2020 | 370.35 | 362.00 | 373.00 | 359.10 | 828086 | 2.43% |
| 19 Aug 2020 | 361.55 | 359.00 | 371.95 | 355.00 | 3013836 | 7.27% |
| 18 Aug 2020 | 337.05 | 338.80 | 341.90 | 331.35 | 291678 | -0.09% |
| 17 Aug 2020 | 337.35 | 337.00 | 340.70 | 331.45 | 370894 | 3.50% |
| 14 Aug 2020 | 325.95 | 332.30 | 336.00 | 320.00 | 168673 | -1.44% |
| 13 Aug 2020 | 330.70 | 326.95 | 332.35 | 324.60 | 118602 | 1.46% |
| 12 Aug 2020 | 325.95 | 327.00 | 330.00 | 321.25 | 151566 | -0.97% |
| 11 Aug 2020 | 329.15 | 323.30 | 344.95 | 322.00 | 864365 | 2.60% |
| 10 Aug 2020 | 320.80 | 317.00 | 324.00 | 315.00 | 257184 | 1.29% |
| 07 Aug 2020 | 316.70 | 313.80 | 320.00 | 310.00 | 347801 | 0.60% |
| 06 Aug 2020 | 314.80 | 303.85 | 317.00 | 303.00 | 556686 | 3.91% |
| 05 Aug 2020 | 302.95 | 302.00 | 306.30 | 295.00 | 319140 | 0.38% |
| 04 Aug 2020 | 301.80 | 279.85 | 313.00 | 277.50 | 1420593 | 8.91% |
| 03 Aug 2020 | 277.10 | 266.00 | 279.00 | 265.55 | 195671 | 4.37% |
| 31 Jul 2020 | 265.50 | 266.95 | 270.60 | 262.55 | 120161 | 1.41% |
| 30 Jul 2020 | 261.80 | 261.55 | 264.70 | 260.25 | 132397 | 0.11% |
| 29 Jul 2020 | 261.50 | 259.25 | 266.50 | 259.25 | 300303 | 0.29% |
| 28 Jul 2020 | 260.75 | 268.00 | 268.50 | 260.10 | 267242 | -2.21% |
| 27 Jul 2020 | 266.65 | 272.05 | 275.95 | 265.65 | 147344 | -2.07% |
| 24 Jul 2020 | 272.30 | 275.00 | 276.95 | 266.95 | 257562 | -2.00% |
| 23 Jul 2020 | 277.85 | 268.95 | 283.00 | 268.30 | 554996 | 3.75% |
| 22 Jul 2020 | 267.80 | 268.00 | 274.00 | 264.00 | 204887 | 0.37% |
| 21 Jul 2020 | 266.80 | 269.60 | 272.30 | 265.00 | 222933 | -1.04% |
| 20 Jul 2020 | 269.60 | 263.65 | 275.45 | 260.10 | 483864 | 3.06% |
| 17 Jul 2020 | 261.60 | 249.60 | 263.00 | 248.15 | 365027 | 5.80% |
| 16 Jul 2020 | 247.25 | 246.60 | 249.65 | 241.30 | 240382 | 0.57% |
| 15 Jul 2020 | 245.85 | 252.30 | 257.00 | 243.25 | 233843 | -1.97% |
| 14 Jul 2020 | 250.80 | 261.50 | 261.85 | 248.75 | 282304 | -4.44% |
| 13 Jul 2020 | 262.45 | 261.90 | 266.80 | 258.10 | 375094 | 1.67% |
| 10 Jul 2020 | 258.15 | 245.40 | 264.00 | 245.40 | 547891 | 3.63% |
| 09 Jul 2020 | 249.10 | 237.80 | 253.00 | 235.00 | 278232 | 4.58% |
| 08 Jul 2020 | 238.20 | 232.00 | 247.00 | 231.20 | 276219 | 3.23% |
| 07 Jul 2020 | 230.75 | 227.90 | 232.10 | 222.55 | 157707 | 1.50% |
| 06 Jul 2020 | 227.35 | 214.00 | 230.00 | 213.10 | 663506 | 6.99% |
| 03 Jul 2020 | 212.50 | 214.15 | 214.75 | 210.00 | 143881 | -0.65% |
| 02 Jul 2020 | 213.90 | 218.85 | 218.85 | 212.00 | 209142 | -0.19% |
| 01 Jul 2020 | 214.30 | 218.40 | 218.40 | 210.65 | 623581 | 2.27% |
| 30 Jun 2020 | 209.55 | 212.00 | 214.65 | 206.05 | 120612 | -0.47% |
| 29 Jun 2020 | 210.55 | 211.80 | 217.95 | 209.00 | 255905 | -1.61% |
| 26 Jun 2020 | 214.00 | 208.25 | 216.30 | 208.25 | 217281 | 3.16% |
| 25 Jun 2020 | 207.45 | 206.00 | 211.95 | 205.15 | 131755 | -0.48% |
| 24 Jun 2020 | 208.45 | 211.00 | 219.60 | 205.00 | 391967 | -0.74% |
| 23 Jun 2020 | 210.00 | 207.30 | 212.30 | 205.50 | 270130 | 2.12% |
| 22 Jun 2020 | 205.65 | 196.20 | 209.50 | 196.20 | 401418 | 4.90% |
| 19 Jun 2020 | 196.05 | 192.00 | 207.80 | 190.80 | 766358 | 2.16% |
| 18 Jun 2020 | 191.90 | 187.70 | 193.95 | 185.60 | 154384 | 2.73% |
| 17 Jun 2020 | 186.80 | 181.75 | 190.85 | 179.50 | 117362 | 2.67% |
| 16 Jun 2020 | 181.95 | 186.00 | 187.75 | 180.30 | 80847 | -0.95% |
| 15 Jun 2020 | 183.70 | 184.55 | 186.90 | 182.80 | 104445 | 0.16% |
| 12 Jun 2020 | 183.40 | 183.10 | 184.80 | 178.30 | 111940 | -1.05% |
| 11 Jun 2020 | 185.35 | 191.00 | 191.75 | 185.00 | 92494 | -2.65% |
| 10 Jun 2020 | 190.40 | 190.00 | 193.60 | 186.50 | 163398 | 0.71% |
| 09 Jun 2020 | 189.05 | 191.65 | 193.95 | 187.30 | 99619 | -0.63% |
| 08 Jun 2020 | 190.25 | 193.00 | 196.15 | 189.20 | 174806 | -0.24% |
| 05 Jun 2020 | 190.70 | 188.10 | 192.00 | 187.05 | 133902 | 1.01% |
| 04 Jun 2020 | 188.80 | 189.00 | 192.80 | 186.50 | 98329 | -0.76% |
| 03 Jun 2020 | 190.25 | 193.40 | 197.45 | 189.00 | 330231 | -0.83% |
| 02 Jun 2020 | 191.85 | 189.40 | 195.95 | 186.75 | 375506 | 2.18% |
| 01 Jun 2020 | 187.75 | 189.00 | 192.95 | 186.15 | 140621 | -0.11% |
| 29 May 2020 | 187.95 | 184.90 | 195.00 | 184.00 | 473579 | 0.40% |
| 28 May 2020 | 187.20 | 174.80 | 203.85 | 174.25 | 1703620 | 7.80% |
| 27 May 2020 | 173.65 | 180.80 | 180.80 | 172.30 | 169158 | -2.36% |
| 26 May 2020 | 177.85 | 183.00 | 184.00 | 175.15 | 152270 | -3.00% |
| 22 May 2020 | 183.35 | 180.00 | 186.00 | 178.60 | 1005227 | 3.35% |
| 21 May 2020 | 177.40 | 173.30 | 180.95 | 171.10 | 154592 | 3.41% |
| 20 May 2020 | 171.55 | 168.50 | 172.75 | 165.00 | 43123 | 0.91% |
| 19 May 2020 | 170.00 | 167.20 | 179.00 | 166.00 | 154365 | 1.16% |
| 18 May 2020 | 168.05 | 170.00 | 171.65 | 165.20 | 38333 | -1.78% |
| 15 May 2020 | 171.10 | 171.60 | 174.05 | 170.00 | 40510 | -0.20% |
| 14 May 2020 | 171.45 | 172.10 | 174.95 | 170.05 | 71957 | -2.34% |
| 13 May 2020 | 175.55 | 178.00 | 178.00 | 172.60 | 59791 | 3.08% |
| 12 May 2020 | 170.30 | 172.00 | 172.05 | 167.30 | 37888 | -1.28% |
| 11 May 2020 | 172.50 | 172.50 | 174.35 | 171.05 | 75975 | 0.20% |
| 08 May 2020 | 172.15 | 179.00 | 179.00 | 171.55 | 110157 | 0.88% |
| 07 May 2020 | 170.65 | 171.00 | 173.90 | 168.45 | 32930 | -1.30% |
| 06 May 2020 | 172.90 | 170.30 | 176.95 | 168.00 | 85076 | 1.11% |
| 05 May 2020 | 171.00 | 179.00 | 179.00 | 170.25 | 49657 | -2.01% |
| 04 May 2020 | 174.50 | 179.50 | 179.80 | 172.35 | 97528 | -5.19% |
| 30 Apr 2020 | 184.05 | 188.20 | 193.90 | 182.05 | 216322 | -3.08% |
| 29 Apr 2020 | 189.90 | 196.50 | 196.50 | 188.00 | 822705 | -0.34% |
| 28 Apr 2020 | 190.55 | 174.50 | 205.00 | 168.10 | 766671 | 11.53% |
| 27 Apr 2020 | 170.85 | 166.00 | 173.00 | 163.60 | 201333 | 5.11% |
| 24 Apr 2020 | 162.55 | 165.90 | 167.40 | 161.80 | 33179 | -3.36% |
| 23 Apr 2020 | 168.20 | 164.00 | 176.60 | 163.60 | 90393 | 3.32% |
| 22 Apr 2020 | 162.80 | 164.90 | 166.40 | 158.30 | 30101 | -1.15% |
| 21 Apr 2020 | 164.70 | 170.50 | 170.50 | 163.00 | 36727 | -3.66% |
| 20 Apr 2020 | 170.95 | 173.00 | 177.50 | 166.55 | 164523 | -0.32% |
| 17 Apr 2020 | 171.50 | 172.00 | 175.50 | 167.00 | 31561 | 2.21% |
| 16 Apr 2020 | 167.80 | 165.60 | 172.10 | 164.05 | 20147 | 1.21% |
| 15 Apr 2020 | 165.80 | 162.00 | 171.95 | 162.00 | 38764 | 1.38% |
| 13 Apr 2020 | 163.55 | 167.10 | 169.10 | 159.00 | 31799 | -2.12% |
| 09 Apr 2020 | 167.10 | 162.00 | 175.00 | 161.00 | 281455 | 6.30% |
| 08 Apr 2020 | 157.20 | 153.90 | 161.40 | 150.75 | 82707 | 3.01% |
| 07 Apr 2020 | 152.60 | 140.05 | 162.60 | 140.05 | 228870 | 9.55% |
| 03 Apr 2020 | 139.30 | 140.90 | 145.05 | 134.75 | 93732 | -0.07% |
| 01 Apr 2020 | 139.40 | 137.00 | 140.00 | 133.85 | 71031 | 0.72% |
| 31 Mar 2020 | 138.40 | 133.00 | 140.00 | 130.95 | 67935 | 4.22% |
| 30 Mar 2020 | 132.80 | 130.00 | 134.90 | 124.00 | 64967 | -0.67% |
| 27 Mar 2020 | 133.70 | 135.00 | 142.50 | 130.15 | 69614 | 1.13% |
| 26 Mar 2020 | 132.20 | 134.00 | 135.10 | 124.65 | 64025 | 2.20% |
| 25 Mar 2020 | 129.35 | 120.20 | 137.00 | 118.25 | 153282 | 5.16% |
| 24 Mar 2020 | 123.00 | 137.80 | 143.90 | 120.00 | 158794 | -5.60% |
| 23 Mar 2020 | 130.30 | 145.00 | 145.00 | 123.90 | 31293 | -15.85% |
| 20 Mar 2020 | 154.85 | 146.00 | 158.90 | 145.25 | 44198 | 6.10% |
| 19 Mar 2020 | 145.95 | 150.00 | 155.35 | 143.00 | 48790 | -7.07% |
| 18 Mar 2020 | 157.05 | 163.00 | 166.70 | 154.30 | 36815 | -3.65% |
| 17 Mar 2020 | 163.00 | 165.00 | 170.00 | 160.05 | 49474 | -0.61% |
| 16 Mar 2020 | 164.00 | 176.00 | 179.35 | 162.00 | 154188 | -7.74% |
| 13 Mar 2020 | 177.75 | 161.00 | 183.20 | 150.00 | 141183 | 2.72% |
| 12 Mar 2020 | 173.05 | 180.00 | 182.10 | 170.25 | 55856 | -7.06% |
| 11 Mar 2020 | 186.20 | 190.00 | 191.60 | 185.40 | 30748 | -0.40% |
| 09 Mar 2020 | 186.95 | 197.00 | 197.00 | 186.45 | 72898 | -5.77% |
| 06 Mar 2020 | 198.40 | 198.90 | 200.95 | 195.80 | 37680 | -3.13% |
| 05 Mar 2020 | 204.80 | 204.25 | 208.45 | 202.35 | 29231 | 0.76% |
| 04 Mar 2020 | 203.25 | 210.85 | 210.85 | 200.15 | 49536 | -3.05% |
| 03 Mar 2020 | 209.65 | 212.85 | 215.75 | 207.50 | 31202 | -0.80% |
| 02 Mar 2020 | 211.35 | 212.90 | 217.95 | 207.10 | 29503 | 0.28% |
| 28 Feb 2020 | 210.75 | 219.00 | 219.00 | 210.00 | 65668 | -5.32% |
| 27 Feb 2020 | 222.60 | 228.00 | 228.00 | 220.60 | 46654 | -2.33% |
| 26 Feb 2020 | 227.90 | 221.90 | 232.00 | 215.15 | 161907 | 2.70% |
| 25 Feb 2020 | 221.90 | 225.00 | 225.90 | 220.10 | 33548 | -0.52% |
| 24 Feb 2020 | 223.05 | 222.50 | 227.40 | 222.50 | 53178 | -1.96% |
| 20 Feb 2020 | 227.50 | 230.65 | 231.90 | 222.30 | 62513 | -0.91% |
| 19 Feb 2020 | 229.60 | 224.40 | 234.40 | 217.70 | 179574 | 3.96% |
| 18 Feb 2020 | 220.85 | 226.00 | 226.35 | 217.25 | 36143 | -2.43% |
| 17 Feb 2020 | 226.35 | 231.50 | 232.45 | 225.50 | 45163 | -1.57% |
| 14 Feb 2020 | 229.95 | 233.50 | 236.80 | 223.55 | 376299 | 1.68% |
| 13 Feb 2020 | 226.15 | 225.70 | 227.90 | 222.50 | 44082 | 0.69% |
| 12 Feb 2020 | 224.60 | 228.75 | 230.85 | 222.65 | 58213 | -1.51% |
| 11 Feb 2020 | 228.05 | 232.70 | 237.70 | 225.85 | 175150 | -1.38% |
| 10 Feb 2020 | 231.25 | 227.25 | 234.00 | 223.30 | 186050 | 2.48% |
| 07 Feb 2020 | 225.65 | 222.05 | 233.95 | 220.15 | 497416 | 1.85% |
| 06 Feb 2020 | 221.55 | 222.05 | 224.85 | 219.25 | 41376 | -0.14% |
| 05 Feb 2020 | 221.85 | 214.90 | 225.15 | 214.00 | 69447 | 4.08% |
| 04 Feb 2020 | 213.15 | 206.00 | 215.95 | 205.60 | 36811 | 4.13% |
| 03 Feb 2020 | 204.70 | 206.20 | 209.85 | 202.95 | 16783 | -0.73% |
| 01 Feb 2020 | 206.20 | 210.80 | 213.95 | 205.05 | 30146 | -2.30% |
| 31 Jan 2020 | 211.05 | 213.30 | 215.70 | 210.05 | 28490 | -0.52% |
| 30 Jan 2020 | 212.15 | 218.75 | 218.75 | 211.65 | 36279 | -2.44% |
| 29 Jan 2020 | 217.45 | 214.25 | 219.95 | 214.25 | 24776 | 1.42% |
| 28 Jan 2020 | 214.40 | 217.50 | 219.70 | 212.25 | 37350 | -1.54% |
| 27 Jan 2020 | 217.75 | 220.70 | 221.00 | 216.65 | 32437 | -1.69% |
| 24 Jan 2020 | 221.50 | 223.60 | 223.60 | 220.50 | 24667 | -0.29% |
| 23 Jan 2020 | 222.15 | 222.80 | 224.00 | 220.50 | 35148 | 0.23% |
| 22 Jan 2020 | 221.65 | 223.00 | 225.00 | 220.30 | 30041 | -0.40% |
| 21 Jan 2020 | 222.55 | 219.00 | 224.35 | 218.60 | 39761 | 0.72% |
| 20 Jan 2020 | 220.95 | 227.00 | 228.90 | 219.05 | 64921 | -2.94% |
| 17 Jan 2020 | 227.65 | 226.30 | 234.00 | 225.40 | 225337 | 1.18% |
| 16 Jan 2020 | 225.00 | 216.90 | 229.00 | 215.10 | 426360 | 4.12% |
| 15 Jan 2020 | 216.10 | 217.00 | 217.65 | 215.10 | 28468 | -0.37% |
| 14 Jan 2020 | 216.90 | 213.80 | 221.00 | 213.80 | 114865 | 1.45% |
| 13 Jan 2020 | 213.80 | 210.15 | 216.00 | 210.15 | 39206 | 1.86% |
| 10 Jan 2020 | 209.90 | 212.65 | 215.85 | 209.00 | 47991 | -0.54% |
| 09 Jan 2020 | 211.05 | 209.80 | 213.50 | 209.00 | 29835 | 1.83% |
| 08 Jan 2020 | 207.25 | 203.00 | 211.15 | 203.00 | 28372 | -0.46% |
| 07 Jan 2020 | 208.20 | 208.00 | 210.95 | 206.85 | 28368 | 0.85% |
| 06 Jan 2020 | 206.45 | 212.50 | 216.80 | 205.00 | 65744 | -4.22% |
| 03 Jan 2020 | 215.55 | 216.75 | 224.70 | 212.00 | 111905 | -0.19% |
| 02 Jan 2020 | 215.95 | 203.45 | 218.45 | 203.30 | 194096 | 6.48% |
| 01 Jan 2020 | 202.80 | 203.05 | 204.75 | 198.10 | 31657 | 0.37% |
| 31 Dec 2019 | 202.05 | 199.20 | 205.00 | 196.00 | 55998 | 1.53% |
| 30 Dec 2019 | 199.00 | 194.10 | 202.95 | 192.00 | 76467 | 2.82% |
| 27 Dec 2019 | 193.55 | 194.45 | 195.00 | 192.30 | 22408 | 0.16% |
| 26 Dec 2019 | 193.25 | 193.80 | 194.70 | 192.00 | 37406 | -0.21% |
| 24 Dec 2019 | 193.65 | 194.40 | 194.90 | 191.50 | 18977 | -0.05% |
| 23 Dec 2019 | 193.75 | 191.00 | 194.50 | 191.00 | 24835 | 0.86% |
| 20 Dec 2019 | 192.10 | 191.55 | 195.50 | 191.05 | 22783 | 0.31% |
| 19 Dec 2019 | 191.50 | 192.00 | 193.45 | 190.60 | 27522 | -0.55% |
| 18 Dec 2019 | 192.55 | 194.15 | 194.95 | 190.55 | 18249 | -0.72% |
| 17 Dec 2019 | 193.95 | 195.00 | 196.50 | 192.95 | 26023 | -0.51% |
| 16 Dec 2019 | 194.95 | 197.00 | 199.40 | 194.00 | 12151 | -0.48% |
| 13 Dec 2019 | 195.90 | 198.70 | 206.05 | 194.65 | 86558 | -0.66% |
| 12 Dec 2019 | 197.20 | 193.00 | 199.00 | 193.00 | 25006 | 0.90% |
| 11 Dec 2019 | 195.45 | 190.50 | 196.95 | 190.50 | 69743 | 2.44% |
| 10 Dec 2019 | 190.80 | 191.50 | 192.90 | 189.85 | 23318 | -0.39% |
| 09 Dec 2019 | 191.55 | 193.40 | 193.85 | 190.25 | 24545 | -0.57% |
| 06 Dec 2019 | 192.65 | 195.80 | 197.40 | 192.15 | 21321 | -1.05% |
| 05 Dec 2019 | 194.70 | 196.70 | 198.90 | 194.05 | 18642 | -0.49% |
| 04 Dec 2019 | 195.65 | 195.40 | 197.75 | 194.15 | 23813 | -0.05% |
| 03 Dec 2019 | 195.75 | 198.80 | 200.00 | 195.25 | 19421 | -0.84% |
| 02 Dec 2019 | 197.40 | 199.00 | 202.20 | 197.00 | 27284 | -1.37% |
| 29 Nov 2019 | 200.15 | 201.00 | 203.95 | 196.05 | 50393 | -0.79% |
| 28 Nov 2019 | 201.75 | 202.25 | 204.70 | 200.50 | 28441 | 0.00% |
| 27 Nov 2019 | 201.75 | 197.00 | 203.80 | 195.50 | 44257 | 2.49% |
| 26 Nov 2019 | 196.85 | 197.35 | 201.70 | 195.00 | 36241 | -0.25% |
