UTI Asset Management Company Ltd
NSE :UTIAMC BSE :543238 Sector : FinanceBuy, Sell or Hold UTIAMC ?
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
UTIAMC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 1301.75 | 1303.25 | 1325.00 | 1291.00 | 206396 | 0.51% |
| 21 Nov 2024 | 1295.15 | 1280.00 | 1304.70 | 1257.95 | 158344 | 0.99% |
| 19 Nov 2024 | 1282.50 | 1270.40 | 1299.00 | 1263.00 | 149525 | 1.10% |
| 18 Nov 2024 | 1268.60 | 1289.55 | 1297.85 | 1259.95 | 136811 | -3.30% |
| 14 Nov 2024 | 1311.90 | 1254.00 | 1325.00 | 1253.85 | 266430 | 3.86% |
| 13 Nov 2024 | 1263.20 | 1333.45 | 1339.90 | 1253.95 | 252835 | -6.14% |
| 12 Nov 2024 | 1345.90 | 1312.00 | 1399.30 | 1306.00 | 737817 | 3.36% |
| 11 Nov 2024 | 1302.15 | 1321.00 | 1339.70 | 1297.50 | 146161 | -1.59% |
| 08 Nov 2024 | 1323.25 | 1369.25 | 1370.00 | 1315.10 | 137043 | -2.65% |
| 07 Nov 2024 | 1359.25 | 1342.50 | 1385.50 | 1340.00 | 339408 | 2.02% |
| 06 Nov 2024 | 1332.30 | 1339.25 | 1360.00 | 1327.00 | 176610 | 0.38% |
| 05 Nov 2024 | 1327.30 | 1338.10 | 1350.50 | 1322.00 | 298038 | -0.35% |
| 04 Nov 2024 | 1331.95 | 1369.00 | 1400.00 | 1320.00 | 884292 | -2.09% |
| 01 Nov 2024 | 1360.40 | 1373.95 | 1373.95 | 1346.00 | 138625 | 2.02% |
| 31 Oct 2024 | 1333.50 | 1288.10 | 1369.00 | 1282.05 | 1200236 | 3.43% |
| 30 Oct 2024 | 1289.30 | 1211.95 | 1349.70 | 1205.05 | 1325685 | 7.17% |
| 29 Oct 2024 | 1203.05 | 1206.80 | 1214.30 | 1173.90 | 205261 | 0.17% |
| 28 Oct 2024 | 1200.95 | 1192.00 | 1244.00 | 1181.30 | 526585 | 4.66% |
| 25 Oct 2024 | 1147.50 | 1213.35 | 1227.00 | 1140.00 | 267552 | -6.22% |
| 24 Oct 2024 | 1223.60 | 1220.00 | 1241.15 | 1202.80 | 113189 | -0.20% |
| 23 Oct 2024 | 1226.05 | 1214.25 | 1245.05 | 1206.20 | 211289 | 0.22% |
| 22 Oct 2024 | 1223.35 | 1274.50 | 1284.25 | 1213.20 | 252871 | -4.08% |
| 21 Oct 2024 | 1275.45 | 1293.00 | 1325.90 | 1265.70 | 257295 | -0.36% |
| 18 Oct 2024 | 1280.00 | 1304.00 | 1304.00 | 1260.85 | 218898 | -1.88% |
| 17 Oct 2024 | 1304.50 | 1328.95 | 1336.35 | 1286.95 | 502365 | -1.84% |
| 16 Oct 2024 | 1329.00 | 1236.25 | 1342.10 | 1220.10 | 2603408 | 7.79% |
| 15 Oct 2024 | 1232.90 | 1208.00 | 1257.65 | 1197.00 | 292566 | 2.93% |
| 14 Oct 2024 | 1197.85 | 1213.50 | 1213.50 | 1188.05 | 268429 | -1.31% |
| 11 Oct 2024 | 1213.75 | 1233.90 | 1234.00 | 1209.00 | 110546 | -1.33% |
| 10 Oct 2024 | 1230.10 | 1247.00 | 1259.00 | 1225.05 | 219439 | -0.65% |
| 09 Oct 2024 | 1238.15 | 1198.45 | 1248.00 | 1185.70 | 329039 | 3.31% |
| 08 Oct 2024 | 1198.45 | 1210.50 | 1212.25 | 1160.40 | 405342 | -0.26% |
| 07 Oct 2024 | 1201.55 | 1215.30 | 1228.20 | 1176.20 | 762246 | -1.28% |
| 04 Oct 2024 | 1217.15 | 1226.95 | 1234.80 | 1198.60 | 195932 | -1.35% |
| 03 Oct 2024 | 1233.80 | 1228.00 | 1245.20 | 1224.65 | 302524 | 0.00% |
| 01 Oct 2024 | 1233.80 | 1244.95 | 1255.05 | 1213.05 | 353543 | -0.45% |
| 30 Sep 2024 | 1239.35 | 1250.00 | 1284.95 | 1235.05 | 182041 | -0.76% |
| 27 Sep 2024 | 1248.85 | 1263.90 | 1279.00 | 1241.00 | 252669 | -0.76% |
| 26 Sep 2024 | 1258.45 | 1267.95 | 1270.00 | 1225.80 | 260631 | -0.88% |
| 25 Sep 2024 | 1269.65 | 1275.00 | 1292.95 | 1255.05 | 161649 | -0.09% |
| 24 Sep 2024 | 1270.75 | 1260.00 | 1297.00 | 1260.00 | 156681 | -1.28% |
| 23 Sep 2024 | 1287.20 | 1280.50 | 1299.00 | 1275.00 | 153324 | 0.44% |
| 20 Sep 2024 | 1281.50 | 1287.85 | 1304.85 | 1271.40 | 188627 | 0.40% |
| 19 Sep 2024 | 1276.35 | 1307.05 | 1323.00 | 1270.05 | 267715 | -1.79% |
| 18 Sep 2024 | 1299.65 | 1301.00 | 1341.00 | 1280.05 | 528260 | 0.64% |
| 17 Sep 2024 | 1291.35 | 1270.10 | 1298.50 | 1262.00 | 161475 | 1.88% |
| 16 Sep 2024 | 1267.50 | 1295.05 | 1316.00 | 1261.00 | 173645 | -1.63% |
| 13 Sep 2024 | 1288.50 | 1278.95 | 1300.20 | 1268.45 | 145728 | 1.36% |
| 12 Sep 2024 | 1271.15 | 1291.00 | 1296.90 | 1257.65 | 155159 | -0.73% |
| 11 Sep 2024 | 1280.50 | 1302.45 | 1302.45 | 1275.05 | 236013 | -0.70% |
| 10 Sep 2024 | 1289.55 | 1273.00 | 1298.45 | 1266.00 | 225630 | 2.05% |
| 09 Sep 2024 | 1263.70 | 1302.00 | 1317.60 | 1252.00 | 471133 | -2.45% |
| 06 Sep 2024 | 1295.40 | 1266.90 | 1319.00 | 1258.10 | 1030222 | 2.22% |
| 05 Sep 2024 | 1267.25 | 1199.00 | 1275.00 | 1195.00 | 1370723 | 6.68% |
| 04 Sep 2024 | 1187.95 | 1170.00 | 1219.00 | 1166.25 | 595757 | 0.49% |
| 03 Sep 2024 | 1182.10 | 1192.20 | 1208.95 | 1176.00 | 513404 | -0.85% |
| 02 Sep 2024 | 1192.20 | 1161.00 | 1200.00 | 1145.30 | 1347929 | 3.95% |
| 30 Aug 2024 | 1146.85 | 1117.05 | 1170.00 | 1106.65 | 234202 | 2.84% |
| 29 Aug 2024 | 1115.15 | 1129.65 | 1139.95 | 1108.00 | 109489 | -1.20% |
| 28 Aug 2024 | 1128.70 | 1137.00 | 1172.80 | 1126.65 | 228448 | -1.40% |
| 27 Aug 2024 | 1144.75 | 1173.00 | 1180.50 | 1140.00 | 251117 | -2.07% |
| 26 Aug 2024 | 1168.90 | 1153.20 | 1175.00 | 1133.05 | 289320 | 2.82% |
| 23 Aug 2024 | 1136.80 | 1135.95 | 1147.25 | 1123.60 | 182118 | 0.45% |
| 22 Aug 2024 | 1131.70 | 1160.00 | 1164.00 | 1126.50 | 290772 | -1.67% |
| 21 Aug 2024 | 1150.90 | 1130.00 | 1163.00 | 1103.45 | 918956 | 2.59% |
| 20 Aug 2024 | 1121.85 | 1070.95 | 1129.40 | 1066.00 | 1282215 | 5.99% |
| 19 Aug 2024 | 1058.45 | 1057.95 | 1064.00 | 1043.20 | 102909 | 1.69% |
| 16 Aug 2024 | 1040.85 | 1050.00 | 1076.00 | 1036.00 | 161155 | 0.02% |
| 14 Aug 2024 | 1040.60 | 1029.80 | 1048.10 | 1023.50 | 186114 | 1.84% |
| 13 Aug 2024 | 1021.80 | 1033.00 | 1050.00 | 1013.85 | 209997 | 0.34% |
| 12 Aug 2024 | 1018.35 | 988.00 | 1037.00 | 983.90 | 295421 | 2.52% |
| 09 Aug 2024 | 993.35 | 998.55 | 1020.20 | 988.30 | 185184 | -0.17% |
| 08 Aug 2024 | 995.00 | 992.00 | 1012.80 | 990.10 | 128149 | 1.17% |
| 07 Aug 2024 | 983.50 | 988.60 | 998.80 | 977.65 | 105395 | 0.63% |
| 06 Aug 2024 | 977.30 | 989.75 | 1011.25 | 970.30 | 139149 | -0.68% |
| 05 Aug 2024 | 984.00 | 970.00 | 1019.95 | 970.00 | 376464 | -4.98% |
| 02 Aug 2024 | 1035.55 | 1020.00 | 1050.00 | 1020.00 | 158550 | 0.64% |
| 01 Aug 2024 | 1028.95 | 1040.00 | 1053.15 | 1025.55 | 230011 | -0.84% |
| 31 Jul 2024 | 1037.65 | 1030.00 | 1043.80 | 1029.85 | 115369 | 0.68% |
| 30 Jul 2024 | 1030.60 | 1048.00 | 1056.95 | 1029.45 | 183433 | -1.89% |
| 29 Jul 2024 | 1050.45 | 1055.90 | 1080.90 | 1042.10 | 319200 | -0.09% |
| 26 Jul 2024 | 1051.40 | 1027.40 | 1066.05 | 1025.00 | 629083 | 2.34% |
| 25 Jul 2024 | 1027.40 | 1019.95 | 1033.80 | 998.95 | 380859 | 1.06% |
| 24 Jul 2024 | 1016.60 | 970.00 | 1020.00 | 964.80 | 258840 | 4.79% |
| 23 Jul 2024 | 970.15 | 979.85 | 984.90 | 940.60 | 160945 | -0.99% |
| 22 Jul 2024 | 979.85 | 991.00 | 997.10 | 972.00 | 210054 | -1.04% |
| 19 Jul 2024 | 990.10 | 1031.25 | 1038.05 | 985.00 | 276635 | -4.99% |
| 18 Jul 2024 | 1042.15 | 1054.75 | 1061.10 | 1037.00 | 535877 | -5.93% |
| 16 Jul 2024 | 1107.80 | 1080.00 | 1112.00 | 1073.05 | 1025048 | 3.25% |
| 15 Jul 2024 | 1072.95 | 1065.00 | 1079.00 | 1055.00 | 598334 | 1.53% |
| 12 Jul 2024 | 1056.80 | 1056.00 | 1068.45 | 1045.10 | 236342 | 0.75% |
| 11 Jul 2024 | 1048.90 | 1043.00 | 1057.40 | 1040.00 | 225535 | 0.96% |
| 10 Jul 2024 | 1038.95 | 1050.00 | 1051.00 | 1010.40 | 232739 | -0.68% |
| 09 Jul 2024 | 1046.10 | 1050.00 | 1053.50 | 1041.70 | 237287 | -0.27% |
| 08 Jul 2024 | 1048.95 | 1050.00 | 1072.00 | 1045.00 | 210598 | 0.27% |
| 05 Jul 2024 | 1046.10 | 1044.00 | 1050.90 | 1037.35 | 174356 | 0.17% |
| 04 Jul 2024 | 1044.35 | 1045.85 | 1050.55 | 1036.40 | 166790 | 0.63% |
| 03 Jul 2024 | 1037.85 | 1030.15 | 1052.00 | 1030.00 | 257367 | 1.06% |
| 02 Jul 2024 | 1027.00 | 1036.85 | 1045.60 | 1018.95 | 125024 | -0.27% |
| 01 Jul 2024 | 1029.75 | 1009.00 | 1048.00 | 1008.00 | 282581 | 2.92% |
| 28 Jun 2024 | 1000.50 | 1005.35 | 1008.50 | 997.00 | 60528 | 0.01% |
| 27 Jun 2024 | 1000.35 | 1018.60 | 1020.00 | 997.65 | 94809 | -1.47% |
| 26 Jun 2024 | 1015.30 | 1020.20 | 1027.95 | 1001.90 | 114156 | -0.48% |
| 25 Jun 2024 | 1020.15 | 1027.50 | 1048.60 | 1010.00 | 182524 | 0.18% |
| 24 Jun 2024 | 1018.30 | 1020.05 | 1022.50 | 1006.80 | 111135 | 0.57% |
| 21 Jun 2024 | 1012.50 | 1033.90 | 1036.90 | 1005.00 | 151576 | -1.16% |
| 20 Jun 2024 | 1024.35 | 1028.00 | 1046.00 | 1017.00 | 136421 | -0.44% |
| 19 Jun 2024 | 1028.85 | 1043.90 | 1054.25 | 1022.15 | 168961 | -1.44% |
| 18 Jun 2024 | 1043.90 | 1002.00 | 1068.00 | 1002.00 | 779522 | 4.28% |
| 14 Jun 2024 | 1001.05 | 989.20 | 1012.20 | 987.30 | 297947 | 1.20% |
| 13 Jun 2024 | 989.20 | 989.70 | 1004.00 | 984.35 | 107142 | -0.05% |
| 12 Jun 2024 | 989.65 | 992.20 | 995.65 | 982.05 | 143733 | 0.63% |
| 11 Jun 2024 | 983.50 | 976.70 | 990.70 | 970.25 | 189564 | 0.71% |
| 10 Jun 2024 | 976.55 | 965.30 | 986.35 | 952.55 | 274544 | 1.70% |
| 07 Jun 2024 | 960.25 | 949.00 | 975.75 | 949.00 | 115376 | 0.09% |
| 06 Jun 2024 | 959.35 | 930.05 | 975.50 | 930.05 | 280399 | 3.45% |
| 05 Jun 2024 | 927.40 | 931.40 | 940.00 | 908.55 | 93627 | -0.84% |
| 04 Jun 2024 | 935.25 | 934.00 | 944.80 | 896.95 | 426376 | 1.08% |
| 03 Jun 2024 | 925.25 | 932.00 | 937.00 | 918.35 | 106262 | 1.83% |
| 31 May 2024 | 908.65 | 907.00 | 913.15 | 900.30 | 149445 | 0.46% |
| 30 May 2024 | 904.50 | 923.80 | 924.80 | 899.05 | 52094 | -2.05% |
| 29 May 2024 | 923.40 | 915.00 | 939.80 | 915.00 | 86358 | 0.18% |
| 28 May 2024 | 921.75 | 914.80 | 927.00 | 912.35 | 76088 | 0.47% |
| 27 May 2024 | 917.45 | 933.30 | 937.80 | 915.90 | 55371 | -0.98% |
| 24 May 2024 | 926.50 | 929.00 | 934.65 | 921.45 | 42983 | 0.21% |
| 23 May 2024 | 924.60 | 928.15 | 929.95 | 917.80 | 42812 | -0.33% |
| 22 May 2024 | 927.65 | 927.95 | 936.80 | 914.00 | 61409 | 0.65% |
| 21 May 2024 | 921.65 | 931.00 | 931.00 | 915.00 | 61728 | 0.14% |
| 18 May 2024 | 920.35 | 919.50 | 927.90 | 906.00 | 8236 | 0.09% |
| 17 May 2024 | 919.50 | 915.85 | 924.55 | 912.95 | 111483 | 0.67% |
| 16 May 2024 | 913.40 | 908.25 | 919.55 | 904.95 | 98923 | 0.91% |
| 15 May 2024 | 905.15 | 925.00 | 926.00 | 903.00 | 69492 | -1.26% |
| 14 May 2024 | 916.70 | 898.90 | 918.50 | 897.85 | 52719 | 2.26% |
| 13 May 2024 | 896.45 | 913.50 | 913.50 | 891.00 | 86383 | -1.48% |
| 10 May 2024 | 909.90 | 903.95 | 922.70 | 894.10 | 202888 | 1.31% |
| 09 May 2024 | 898.15 | 925.45 | 930.95 | 893.90 | 62538 | -2.70% |
| 08 May 2024 | 923.10 | 908.65 | 929.90 | 904.15 | 146045 | 1.59% |
| 07 May 2024 | 908.65 | 926.90 | 927.90 | 902.60 | 126499 | -1.61% |
| 06 May 2024 | 923.55 | 950.00 | 954.50 | 919.90 | 107869 | -2.32% |
| 03 May 2024 | 945.45 | 954.90 | 956.90 | 936.00 | 113824 | -0.32% |
| 02 May 2024 | 948.50 | 950.00 | 960.35 | 942.60 | 130228 | -0.21% |
| 30 Apr 2024 | 950.45 | 976.90 | 976.90 | 941.00 | 265419 | -1.90% |
| 29 Apr 2024 | 968.85 | 982.00 | 999.00 | 964.70 | 455672 | -0.57% |
| 26 Apr 2024 | 974.40 | 975.00 | 1005.00 | 962.00 | 1936653 | 2.84% |
| 25 Apr 2024 | 947.45 | 950.00 | 958.00 | 933.25 | 245268 | -0.10% |
| 24 Apr 2024 | 948.40 | 948.95 | 964.80 | 933.15 | 299066 | 0.97% |
| 23 Apr 2024 | 939.25 | 934.50 | 964.90 | 930.30 | 295054 | 0.82% |
| 22 Apr 2024 | 931.60 | 932.00 | 954.65 | 920.15 | 582766 | 3.47% |
| 19 Apr 2024 | 900.35 | 899.90 | 919.00 | 884.80 | 80886 | -0.23% |
| 18 Apr 2024 | 902.45 | 923.00 | 930.00 | 900.25 | 89178 | -2.19% |
| 16 Apr 2024 | 922.65 | 895.00 | 930.00 | 887.50 | 205694 | 2.57% |
| 15 Apr 2024 | 899.50 | 916.05 | 916.05 | 873.90 | 136771 | -2.14% |
| 12 Apr 2024 | 919.20 | 905.60 | 922.50 | 897.75 | 114787 | 1.32% |
| 10 Apr 2024 | 907.20 | 917.80 | 926.00 | 905.00 | 146356 | -0.85% |
| 09 Apr 2024 | 915.00 | 926.00 | 935.95 | 911.30 | 214208 | -1.01% |
| 08 Apr 2024 | 924.30 | 930.95 | 934.95 | 901.60 | 132768 | -0.30% |
| 05 Apr 2024 | 927.10 | 895.75 | 929.40 | 895.00 | 308765 | 3.50% |
| 04 Apr 2024 | 895.75 | 865.15 | 898.35 | 865.15 | 151967 | 3.54% |
| 03 Apr 2024 | 865.15 | 851.50 | 869.25 | 847.55 | 83522 | 1.71% |
| 02 Apr 2024 | 850.60 | 843.00 | 853.95 | 835.50 | 62606 | 0.94% |
| 01 Apr 2024 | 842.65 | 820.90 | 844.65 | 818.95 | 53487 | 3.65% |
| 28 Mar 2024 | 813.00 | 815.00 | 826.00 | 807.00 | 87950 | -0.15% |
| 27 Mar 2024 | 814.20 | 823.05 | 839.00 | 808.00 | 122376 | -0.83% |
| 26 Mar 2024 | 821.00 | 835.15 | 838.00 | 818.25 | 57205 | -1.63% |
| 22 Mar 2024 | 834.60 | 819.75 | 839.00 | 819.55 | 40856 | 1.17% |
| 21 Mar 2024 | 824.95 | 821.10 | 839.00 | 818.00 | 67130 | 0.92% |
| 20 Mar 2024 | 817.40 | 811.70 | 823.00 | 804.50 | 62545 | 1.04% |
| 19 Mar 2024 | 809.00 | 822.00 | 848.10 | 805.00 | 268541 | -2.02% |
| 18 Mar 2024 | 825.65 | 832.00 | 839.80 | 821.10 | 88575 | -1.44% |
| 15 Mar 2024 | 837.75 | 855.00 | 855.00 | 830.10 | 69396 | -1.89% |
| 14 Mar 2024 | 853.90 | 813.95 | 857.80 | 802.00 | 81277 | 5.22% |
| 13 Mar 2024 | 811.50 | 862.00 | 865.00 | 806.00 | 165620 | -5.82% |
| 12 Mar 2024 | 861.65 | 880.00 | 880.75 | 858.10 | 85719 | -1.44% |
| 11 Mar 2024 | 874.25 | 890.70 | 895.00 | 871.25 | 64863 | -1.85% |
| 07 Mar 2024 | 890.70 | 875.75 | 894.90 | 872.00 | 67564 | 1.69% |
| 06 Mar 2024 | 875.90 | 895.80 | 904.00 | 869.45 | 119292 | -2.22% |
| 05 Mar 2024 | 895.80 | 895.05 | 899.45 | 891.00 | 56502 | -0.09% |
| 04 Mar 2024 | 896.65 | 905.80 | 913.70 | 894.25 | 45234 | -1.00% |
| 02 Mar 2024 | 905.75 | 907.00 | 908.95 | 900.00 | 7102 | 0.42% |
| 01 Mar 2024 | 902.00 | 895.00 | 911.85 | 895.00 | 68161 | 0.59% |
| 29 Feb 2024 | 896.70 | 895.90 | 908.00 | 879.25 | 257362 | 0.55% |
| 28 Feb 2024 | 891.80 | 922.00 | 936.55 | 888.55 | 137497 | -3.67% |
| 27 Feb 2024 | 925.80 | 906.70 | 937.00 | 904.85 | 458338 | 2.28% |
| 26 Feb 2024 | 905.20 | 920.00 | 928.60 | 902.75 | 125734 | -1.22% |
| 23 Feb 2024 | 916.40 | 926.00 | 934.50 | 913.00 | 255389 | -0.28% |
| 22 Feb 2024 | 919.00 | 940.00 | 942.95 | 912.05 | 143565 | -1.70% |
| 21 Feb 2024 | 934.90 | 913.80 | 960.95 | 909.15 | 669144 | 2.91% |
| 20 Feb 2024 | 908.45 | 914.50 | 921.00 | 904.05 | 103520 | -0.41% |
| 19 Feb 2024 | 912.20 | 923.00 | 925.00 | 902.25 | 72368 | 0.48% |
| 16 Feb 2024 | 907.85 | 921.00 | 926.70 | 905.25 | 64860 | -0.73% |
| 15 Feb 2024 | 914.55 | 917.10 | 936.05 | 908.00 | 90520 | -0.28% |
| 14 Feb 2024 | 917.10 | 901.05 | 920.05 | 895.10 | 78254 | 0.52% |
| 13 Feb 2024 | 912.35 | 897.80 | 917.60 | 878.00 | 85719 | 1.62% |
| 12 Feb 2024 | 897.80 | 918.50 | 928.45 | 893.25 | 88309 | -2.25% |
| 09 Feb 2024 | 918.50 | 919.85 | 922.90 | 892.20 | 93003 | 0.08% |
| 08 Feb 2024 | 917.75 | 921.00 | 929.00 | 908.50 | 106534 | -0.22% |
| 07 Feb 2024 | 919.75 | 937.00 | 937.00 | 910.00 | 79052 | -0.51% |
| 06 Feb 2024 | 924.45 | 920.00 | 946.85 | 920.00 | 162040 | 0.49% |
| 05 Feb 2024 | 919.95 | 927.85 | 939.75 | 910.25 | 137924 | -0.66% |
| 02 Feb 2024 | 926.05 | 925.70 | 931.95 | 915.00 | 110851 | 0.14% |
| 01 Feb 2024 | 924.80 | 939.80 | 949.00 | 920.55 | 172809 | -0.49% |
| 31 Jan 2024 | 929.40 | 899.70 | 944.65 | 899.15 | 1165074 | 3.69% |
| 30 Jan 2024 | 896.30 | 885.00 | 965.00 | 884.95 | 3616645 | 3.40% |
| 29 Jan 2024 | 866.80 | 860.45 | 871.25 | 852.00 | 98936 | 0.93% |
| 25 Jan 2024 | 858.80 | 859.00 | 865.75 | 850.80 | 50451 | 0.15% |
| 24 Jan 2024 | 857.55 | 834.90 | 863.25 | 832.20 | 82488 | 3.17% |
| 23 Jan 2024 | 831.20 | 856.00 | 859.90 | 825.10 | 130061 | -2.89% |
| 20 Jan 2024 | 855.95 | 868.70 | 868.70 | 853.00 | 33866 | -0.98% |
| 19 Jan 2024 | 864.45 | 856.55 | 868.00 | 856.55 | 56826 | 1.04% |
| 18 Jan 2024 | 855.55 | 847.00 | 859.70 | 828.65 | 82547 | 0.56% |
| 17 Jan 2024 | 850.75 | 864.00 | 865.95 | 843.20 | 130029 | -2.31% |
| 16 Jan 2024 | 870.90 | 891.95 | 897.90 | 865.15 | 124250 | -2.24% |
| 15 Jan 2024 | 890.85 | 904.80 | 918.10 | 886.05 | 126358 | -1.01% |
| 12 Jan 2024 | 899.95 | 889.00 | 927.00 | 883.55 | 362814 | 1.13% |
| 11 Jan 2024 | 889.90 | 885.25 | 896.50 | 879.25 | 132241 | 0.12% |
| 10 Jan 2024 | 888.85 | 893.80 | 900.00 | 878.00 | 102354 | -0.21% |
| 09 Jan 2024 | 890.75 | 873.10 | 905.45 | 866.40 | 194025 | 2.02% |
| 08 Jan 2024 | 873.10 | 877.00 | 878.95 | 862.00 | 77693 | -0.29% |
| 05 Jan 2024 | 875.65 | 883.00 | 885.55 | 865.10 | 63828 | 0.05% |
| 04 Jan 2024 | 875.25 | 873.40 | 888.90 | 866.65 | 70847 | 0.77% |
| 03 Jan 2024 | 868.60 | 871.90 | 904.95 | 860.10 | 240041 | 0.03% |
| 02 Jan 2024 | 868.30 | 869.00 | 872.65 | 853.40 | 98446 | -0.16% |
| 01 Jan 2024 | 869.70 | 869.90 | 873.95 | 860.15 | 86351 | 0.36% |
| 29 Dec 2023 | 866.60 | 868.40 | 868.40 | 853.50 | 124115 | 0.73% |
| 28 Dec 2023 | 860.35 | 848.85 | 874.00 | 848.00 | 97230 | 1.51% |
| 27 Dec 2023 | 847.55 | 850.00 | 856.00 | 842.50 | 55556 | -0.14% |
| 26 Dec 2023 | 848.75 | 863.00 | 865.00 | 843.25 | 63770 | -1.09% |
| 22 Dec 2023 | 858.10 | 846.00 | 860.00 | 843.40 | 113065 | 2.33% |
| 21 Dec 2023 | 838.60 | 830.00 | 865.50 | 829.30 | 238339 | -0.43% |
| 20 Dec 2023 | 842.20 | 882.80 | 917.90 | 829.25 | 947490 | -3.30% |
| 19 Dec 2023 | 870.90 | 877.20 | 891.25 | 863.00 | 317855 | -0.72% |
| 18 Dec 2023 | 877.20 | 835.25 | 884.50 | 835.25 | 1039983 | 6.20% |
| 15 Dec 2023 | 825.95 | 835.90 | 846.40 | 821.00 | 91724 | -0.54% |
| 14 Dec 2023 | 830.45 | 828.20 | 838.00 | 825.55 | 79375 | 1.13% |
| 13 Dec 2023 | 821.15 | 822.95 | 827.30 | 815.05 | 98617 | 0.56% |
| 12 Dec 2023 | 816.55 | 834.85 | 836.50 | 806.05 | 152786 | -1.64% |
| 11 Dec 2023 | 830.20 | 835.00 | 839.10 | 829.05 | 100132 | 0.01% |
| 08 Dec 2023 | 830.15 | 835.15 | 843.95 | 827.00 | 183771 | -0.69% |
| 07 Dec 2023 | 835.95 | 836.00 | 844.80 | 831.30 | 86870 | -0.45% |
| 06 Dec 2023 | 839.70 | 850.00 | 854.95 | 836.25 | 196344 | -1.01% |
| 05 Dec 2023 | 848.30 | 840.00 | 852.00 | 831.55 | 306845 | 1.75% |
| 04 Dec 2023 | 833.75 | 840.00 | 842.25 | 824.00 | 190463 | 0.86% |
| 01 Dec 2023 | 826.60 | 829.80 | 837.80 | 821.05 | 176922 | 0.35% |
| 30 Nov 2023 | 823.75 | 805.90 | 834.90 | 805.90 | 409684 | 2.62% |
| 29 Nov 2023 | 802.70 | 793.60 | 805.00 | 792.45 | 141529 | 1.39% |
| 28 Nov 2023 | 791.70 | 792.95 | 799.50 | 788.10 | 297017 | 0.20% |
| 24 Nov 2023 | 790.10 | 794.00 | 798.00 | 775.30 | 133351 | 0.72% |
| 23 Nov 2023 | 784.45 | 780.00 | 786.65 | 775.85 | 87007 | 0.74% |
| 22 Nov 2023 | 778.65 | 787.50 | 792.45 | 776.25 | 73171 | -1.48% |
| 21 Nov 2023 | 790.35 | 790.90 | 797.00 | 787.50 | 100787 | 0.27% |
| 20 Nov 2023 | 788.25 | 795.00 | 796.75 | 785.00 | 107508 | 0.18% |
| 17 Nov 2023 | 786.80 | 776.40 | 797.70 | 773.35 | 294806 | 1.35% |
| 16 Nov 2023 | 776.35 | 775.00 | 787.50 | 773.00 | 114726 | 0.10% |
| 15 Nov 2023 | 775.55 | 781.90 | 784.50 | 771.50 | 127637 | 0.44% |
| 13 Nov 2023 | 772.15 | 789.00 | 791.05 | 770.00 | 137717 | -1.81% |
| 12 Nov 2023 | 786.35 | 784.95 | 792.00 | 782.05 | 21061 | 0.81% |
| 10 Nov 2023 | 780.00 | 775.25 | 787.05 | 771.25 | 200389 | 0.06% |
| 09 Nov 2023 | 779.55 | 780.05 | 786.00 | 773.45 | 182060 | -0.23% |
| 08 Nov 2023 | 781.35 | 780.05 | 789.00 | 777.50 | 59725 | -0.10% |
| 07 Nov 2023 | 782.15 | 774.95 | 785.50 | 767.70 | 69537 | 1.02% |
| 06 Nov 2023 | 774.25 | 765.00 | 777.60 | 765.00 | 141482 | 1.53% |
| 03 Nov 2023 | 762.60 | 753.35 | 769.40 | 753.35 | 53955 | 1.48% |
| 02 Nov 2023 | 751.45 | 755.00 | 758.65 | 748.75 | 26461 | 0.05% |
| 01 Nov 2023 | 751.10 | 752.20 | 755.65 | 747.25 | 77363 | -0.16% |
| 31 Oct 2023 | 752.30 | 759.65 | 767.00 | 748.50 | 336485 | -0.17% |
| 30 Oct 2023 | 753.60 | 759.00 | 760.50 | 745.05 | 68458 | 0.25% |
| 27 Oct 2023 | 751.75 | 746.00 | 763.00 | 746.00 | 112016 | 1.16% |
| 26 Oct 2023 | 743.10 | 759.90 | 759.90 | 741.00 | 183935 | -2.04% |
| 25 Oct 2023 | 758.55 | 760.85 | 772.85 | 751.00 | 215086 | 0.04% |
| 23 Oct 2023 | 758.25 | 775.95 | 790.00 | 747.00 | 159470 | -2.28% |
| 20 Oct 2023 | 775.95 | 780.00 | 792.90 | 773.00 | 192163 | -1.27% |
| 19 Oct 2023 | 785.90 | 790.00 | 790.00 | 765.60 | 593403 | -2.52% |
| 18 Oct 2023 | 806.25 | 810.00 | 815.00 | 800.00 | 241431 | 0.32% |
| 17 Oct 2023 | 803.70 | 810.00 | 815.85 | 800.00 | 323222 | -0.36% |
| 16 Oct 2023 | 806.60 | 825.00 | 828.00 | 800.65 | 126762 | -1.50% |
| 13 Oct 2023 | 818.85 | 805.00 | 829.00 | 800.15 | 795443 | 2.57% |
| 12 Oct 2023 | 798.30 | 798.35 | 808.45 | 792.45 | 316130 | 0.79% |
| 11 Oct 2023 | 792.05 | 792.55 | 804.00 | 787.05 | 91875 | 0.92% |
| 10 Oct 2023 | 784.80 | 781.95 | 792.95 | 781.00 | 45481 | 0.69% |
| 09 Oct 2023 | 779.45 | 770.15 | 789.70 | 770.15 | 65908 | -1.18% |
| 06 Oct 2023 | 788.75 | 792.80 | 792.80 | 782.00 | 38896 | 0.27% |
| 05 Oct 2023 | 786.60 | 794.00 | 794.00 | 782.40 | 30152 | 0.38% |
| 04 Oct 2023 | 783.65 | 788.95 | 792.90 | 781.80 | 49394 | -0.65% |
| 03 Oct 2023 | 788.75 | 799.85 | 807.30 | 784.20 | 147995 | 0.22% |
| 29 Sep 2023 | 787.05 | 794.00 | 796.00 | 770.15 | 35716 | -0.27% |
| 28 Sep 2023 | 789.20 | 797.40 | 798.70 | 785.00 | 136048 | -0.11% |
| 27 Sep 2023 | 790.05 | 782.55 | 791.15 | 777.00 | 87551 | 1.17% |
| 26 Sep 2023 | 780.90 | 794.00 | 795.95 | 779.00 | 50465 | -1.08% |
| 25 Sep 2023 | 789.45 | 784.85 | 793.30 | 782.65 | 42235 | 0.59% |
| 22 Sep 2023 | 784.85 | 783.95 | 790.00 | 775.00 | 54950 | 0.82% |
| 21 Sep 2023 | 778.45 | 799.80 | 800.00 | 771.00 | 69053 | -2.11% |
| 20 Sep 2023 | 795.20 | 796.15 | 813.00 | 780.10 | 118816 | -0.12% |
| 18 Sep 2023 | 796.15 | 784.50 | 798.00 | 779.85 | 108290 | 1.49% |
| 15 Sep 2023 | 784.50 | 780.40 | 798.00 | 777.05 | 149322 | 0.76% |
| 14 Sep 2023 | 778.60 | 783.95 | 793.50 | 776.05 | 118459 | -0.40% |
| 13 Sep 2023 | 781.75 | 789.00 | 815.00 | 775.40 | 205745 | -1.64% |
| 12 Sep 2023 | 794.80 | 820.00 | 820.00 | 772.50 | 348599 | -3.10% |
| 11 Sep 2023 | 820.20 | 792.20 | 824.90 | 792.00 | 301352 | 3.59% |
| 08 Sep 2023 | 791.80 | 798.95 | 800.95 | 790.25 | 97625 | -0.20% |
| 07 Sep 2023 | 793.35 | 788.75 | 799.00 | 782.10 | 175694 | 1.44% |
| 06 Sep 2023 | 782.10 | 780.00 | 786.05 | 779.00 | 88793 | 1.07% |
| 05 Sep 2023 | 773.85 | 758.00 | 778.45 | 752.00 | 332500 | 2.91% |
| 04 Sep 2023 | 752.00 | 748.20 | 763.50 | 748.20 | 113353 | 0.68% |
| 01 Sep 2023 | 746.90 | 752.90 | 753.35 | 745.55 | 51473 | -0.17% |
| 31 Aug 2023 | 748.20 | 758.80 | 761.90 | 745.00 | 130827 | -0.59% |
| 30 Aug 2023 | 752.65 | 758.90 | 759.80 | 749.20 | 125653 | 0.13% |
| 29 Aug 2023 | 751.70 | 743.35 | 753.90 | 742.65 | 44896 | 1.37% |
| 28 Aug 2023 | 741.55 | 750.05 | 755.95 | 739.65 | 66095 | -1.05% |
| 25 Aug 2023 | 749.45 | 758.00 | 760.70 | 747.95 | 63605 | -1.00% |
| 24 Aug 2023 | 757.00 | 758.00 | 764.80 | 754.00 | 73524 | 0.80% |
| 23 Aug 2023 | 751.00 | 750.00 | 756.10 | 744.80 | 122254 | 0.00% |
| 22 Aug 2023 | 751.00 | 738.85 | 758.95 | 738.10 | 188354 | 1.65% |
| 21 Aug 2023 | 738.80 | 751.75 | 758.00 | 737.00 | 67212 | -1.72% |
| 18 Aug 2023 | 751.75 | 747.00 | 759.70 | 740.00 | 129819 | 0.75% |
| 17 Aug 2023 | 746.15 | 758.00 | 766.20 | 731.20 | 117857 | -1.85% |
| 16 Aug 2023 | 760.25 | 767.15 | 773.00 | 751.00 | 65709 | -0.90% |
| 14 Aug 2023 | 767.15 | 765.00 | 776.95 | 760.10 | 108529 | -0.25% |
| 11 Aug 2023 | 769.05 | 769.95 | 776.55 | 765.50 | 59062 | 0.22% |
| 10 Aug 2023 | 767.35 | 775.00 | 780.00 | 765.15 | 100119 | -0.96% |
| 09 Aug 2023 | 774.75 | 770.75 | 781.50 | 768.15 | 120308 | 0.78% |
| 08 Aug 2023 | 768.75 | 777.45 | 777.45 | 765.65 | 80950 | -0.81% |
| 07 Aug 2023 | 775.00 | 784.90 | 788.20 | 771.15 | 65032 | -0.63% |
| 04 Aug 2023 | 779.90 | 785.00 | 793.95 | 777.25 | 68285 | -0.37% |
| 03 Aug 2023 | 782.80 | 788.85 | 788.85 | 770.55 | 91541 | -0.01% |
| 02 Aug 2023 | 782.90 | 802.00 | 802.00 | 780.00 | 77689 | -2.40% |
| 01 Aug 2023 | 802.15 | 807.30 | 808.10 | 790.00 | 100707 | 0.01% |
| 31 Jul 2023 | 802.10 | 789.90 | 808.20 | 780.50 | 199551 | 2.14% |
| 28 Jul 2023 | 785.30 | 808.00 | 813.45 | 778.80 | 252593 | -2.62% |
| 27 Jul 2023 | 806.45 | 811.00 | 845.85 | 803.55 | 453161 | -1.06% |
| 26 Jul 2023 | 815.10 | 860.00 | 860.00 | 802.20 | 1278610 | 0.60% |
| 25 Jul 2023 | 810.25 | 819.10 | 821.00 | 803.00 | 138481 | -0.58% |
| 24 Jul 2023 | 815.00 | 814.00 | 820.00 | 808.00 | 207925 | -0.01% |
| 21 Jul 2023 | 815.10 | 819.80 | 826.85 | 810.00 | 78368 | -1.21% |
| 20 Jul 2023 | 825.10 | 804.75 | 828.00 | 802.30 | 351737 | 2.69% |
| 19 Jul 2023 | 803.50 | 817.00 | 823.45 | 802.30 | 299045 | -1.62% |
| 18 Jul 2023 | 816.75 | 810.90 | 820.70 | 806.00 | 205905 | -1.45% |
| 17 Jul 2023 | 828.80 | 837.95 | 839.80 | 813.05 | 200678 | -0.37% |
| 14 Jul 2023 | 831.90 | 820.00 | 833.00 | 818.15 | 204721 | 2.15% |
| 13 Jul 2023 | 814.40 | 809.90 | 825.30 | 807.55 | 230146 | 1.09% |
| 12 Jul 2023 | 805.65 | 802.95 | 822.95 | 798.55 | 138754 | 0.93% |
| 11 Jul 2023 | 798.20 | 796.60 | 812.00 | 796.05 | 104303 | 0.71% |
| 10 Jul 2023 | 792.60 | 794.00 | 807.95 | 786.00 | 110938 | -0.48% |
| 07 Jul 2023 | 796.45 | 808.20 | 810.05 | 791.60 | 100800 | -1.77% |
| 06 Jul 2023 | 810.80 | 809.60 | 821.00 | 806.00 | 232023 | 0.15% |
| 05 Jul 2023 | 809.60 | 781.90 | 818.50 | 778.50 | 659168 | 3.56% |
| 04 Jul 2023 | 781.75 | 786.45 | 786.50 | 770.15 | 194353 | -0.10% |
| 03 Jul 2023 | 782.55 | 789.90 | 789.90 | 761.25 | 576422 | -0.32% |
| 30 Jun 2023 | 785.05 | 744.25 | 800.95 | 735.85 | 3819706 | 8.19% |
| 28 Jun 2023 | 725.65 | 696.40 | 729.10 | 695.75 | 1358718 | 4.20% |
| 27 Jun 2023 | 696.40 | 695.00 | 698.10 | 690.00 | 375033 | 0.46% |
| 26 Jun 2023 | 693.20 | 683.55 | 695.00 | 677.65 | 235907 | 1.41% |
| 23 Jun 2023 | 683.55 | 685.90 | 685.90 | 678.00 | 41222 | -0.20% |
| 22 Jun 2023 | 684.90 | 687.05 | 693.70 | 683.00 | 267916 | -0.16% |
| 21 Jun 2023 | 686.00 | 697.00 | 700.00 | 684.00 | 102089 | -0.64% |
| 20 Jun 2023 | 690.45 | 684.50 | 700.95 | 684.50 | 904291 | 0.52% |
| 19 Jun 2023 | 686.85 | 694.95 | 697.00 | 683.35 | 73728 | -0.84% |
| 16 Jun 2023 | 692.70 | 694.00 | 700.00 | 684.65 | 88479 | 1.44% |
| 15 Jun 2023 | 682.85 | 700.00 | 704.05 | 681.10 | 343064 | -0.97% |
| 14 Jun 2023 | 689.55 | 709.00 | 709.00 | 685.05 | 236131 | -2.44% |
| 13 Jun 2023 | 706.80 | 720.00 | 720.00 | 704.00 | 77591 | -1.15% |
| 12 Jun 2023 | 715.00 | 711.00 | 718.90 | 701.25 | 186739 | 0.82% |
| 09 Jun 2023 | 709.20 | 719.95 | 719.95 | 703.90 | 95526 | -1.21% |
| 08 Jun 2023 | 717.90 | 727.80 | 754.00 | 713.40 | 434230 | -1.46% |
| 07 Jun 2023 | 728.50 | 736.95 | 738.00 | 723.15 | 260832 | -0.36% |
| 06 Jun 2023 | 731.10 | 714.90 | 740.00 | 708.85 | 278629 | 3.56% |
| 05 Jun 2023 | 706.00 | 713.00 | 716.45 | 700.25 | 109818 | -0.65% |
| 02 Jun 2023 | 710.65 | 713.90 | 713.95 | 703.05 | 303886 | 0.66% |
| 01 Jun 2023 | 706.00 | 706.00 | 712.00 | 702.10 | 423262 | -0.37% |
| 31 May 2023 | 708.65 | 705.40 | 713.30 | 693.95 | 148337 | 0.50% |
| 30 May 2023 | 705.10 | 682.60 | 708.60 | 674.75 | 284784 | 4.13% |
| 29 May 2023 | 677.15 | 690.90 | 694.00 | 675.05 | 90106 | -1.53% |
| 26 May 2023 | 687.70 | 667.90 | 691.00 | 664.90 | 171327 | 2.96% |
| 25 May 2023 | 667.90 | 671.85 | 681.00 | 663.20 | 74448 | -0.59% |
| 24 May 2023 | 671.85 | 672.55 | 675.05 | 663.05 | 78461 | -0.47% |
| 23 May 2023 | 675.05 | 669.15 | 676.45 | 664.10 | 210431 | 0.88% |
| 22 May 2023 | 669.15 | 655.00 | 672.55 | 651.75 | 163425 | 2.36% |
| 19 May 2023 | 653.75 | 645.00 | 663.30 | 638.75 | 839142 | 0.77% |
| 18 May 2023 | 648.75 | 651.95 | 668.85 | 646.00 | 85894 | 0.39% |
| 17 May 2023 | 646.25 | 646.25 | 650.70 | 643.90 | 32897 | 0.14% |
| 16 May 2023 | 645.35 | 657.95 | 657.95 | 642.80 | 94798 | -1.32% |
| 15 May 2023 | 653.95 | 652.00 | 655.90 | 647.25 | 39040 | 0.25% |
| 12 May 2023 | 652.35 | 655.10 | 657.45 | 646.35 | 65671 | -0.35% |
| 11 May 2023 | 654.65 | 654.00 | 660.35 | 653.95 | 40261 | 0.14% |
| 10 May 2023 | 653.75 | 659.00 | 662.20 | 652.60 | 88714 | -0.86% |
| 09 May 2023 | 659.40 | 662.75 | 667.45 | 656.50 | 64343 | -0.51% |
| 08 May 2023 | 662.75 | 661.00 | 665.00 | 658.30 | 102966 | 0.30% |
| 05 May 2023 | 660.75 | 663.35 | 666.90 | 655.50 | 98357 | 0.13% |
| 04 May 2023 | 659.90 | 656.10 | 662.00 | 652.20 | 112353 | 0.69% |
| 03 May 2023 | 655.35 | 658.40 | 662.10 | 653.70 | 84282 | -1.06% |
| 02 May 2023 | 662.35 | 663.50 | 674.00 | 660.00 | 740843 | 0.62% |
| 28 Apr 2023 | 658.25 | 664.70 | 664.70 | 652.95 | 137698 | 0.14% |
| 27 Apr 2023 | 657.30 | 679.00 | 724.50 | 650.55 | 1054192 | -1.31% |
| 26 Apr 2023 | 666.05 | 665.65 | 673.60 | 659.70 | 225309 | 0.49% |
| 25 Apr 2023 | 662.80 | 671.30 | 675.45 | 660.20 | 126765 | -1.27% |
| 24 Apr 2023 | 671.30 | 666.90 | 684.40 | 661.10 | 68202 | 0.73% |
| 21 Apr 2023 | 666.45 | 673.00 | 674.35 | 659.15 | 43565 | -0.80% |
| 20 Apr 2023 | 671.85 | 679.00 | 679.95 | 666.00 | 54227 | -0.53% |
| 19 Apr 2023 | 675.40 | 687.90 | 697.45 | 673.95 | 278752 | -1.72% |
| 18 Apr 2023 | 687.20 | 691.70 | 695.70 | 685.05 | 53506 | -0.56% |
| 17 Apr 2023 | 691.10 | 699.00 | 699.00 | 685.35 | 45319 | -1.33% |
| 13 Apr 2023 | 700.45 | 693.00 | 702.70 | 684.00 | 379729 | 0.79% |
| 12 Apr 2023 | 694.95 | 685.00 | 696.70 | 668.25 | 1045704 | 1.76% |
| 11 Apr 2023 | 682.90 | 667.90 | 687.40 | 667.90 | 94006 | 2.78% |
| 10 Apr 2023 | 664.40 | 660.00 | 669.90 | 654.00 | 587088 | 0.99% |
| 06 Apr 2023 | 657.90 | 656.50 | 668.00 | 654.95 | 51823 | -0.43% |
| 05 Apr 2023 | 660.75 | 652.00 | 663.00 | 648.40 | 57924 | 1.74% |
| 03 Apr 2023 | 649.45 | 647.00 | 659.90 | 638.20 | 201950 | 1.17% |
| 31 Mar 2023 | 641.95 | 622.95 | 646.45 | 621.75 | 190688 | 4.26% |
| 29 Mar 2023 | 615.70 | 634.90 | 641.85 | 608.00 | 221143 | -2.10% |
| 28 Mar 2023 | 628.90 | 648.00 | 651.85 | 611.60 | 273391 | -2.77% |
| 27 Mar 2023 | 646.85 | 657.60 | 659.95 | 638.00 | 150452 | -1.63% |
| 24 Mar 2023 | 657.60 | 674.00 | 688.00 | 652.00 | 348829 | -4.79% |
| 23 Mar 2023 | 690.70 | 668.00 | 695.80 | 668.00 | 157458 | 1.55% |
| 22 Mar 2023 | 680.15 | 677.00 | 683.90 | 668.15 | 133921 | 0.76% |
| 21 Mar 2023 | 675.00 | 650.00 | 689.30 | 650.00 | 1839575 | 5.94% |
| 20 Mar 2023 | 637.15 | 642.25 | 650.00 | 631.05 | 1318450 | -1.78% |
| 17 Mar 2023 | 648.70 | 660.10 | 665.75 | 646.00 | 44784 | -1.77% |
| 16 Mar 2023 | 660.40 | 662.50 | 664.00 | 652.60 | 83144 | 0.05% |
| 15 Mar 2023 | 660.10 | 656.05 | 664.55 | 655.00 | 80553 | 0.69% |
| 14 Mar 2023 | 655.55 | 662.45 | 669.00 | 653.35 | 203017 | -1.04% |
| 13 Mar 2023 | 662.45 | 650.00 | 669.00 | 650.00 | 90896 | 1.25% |
| 10 Mar 2023 | 654.30 | 657.00 | 664.40 | 652.00 | 309187 | -0.46% |
| 09 Mar 2023 | 657.35 | 656.55 | 661.95 | 655.10 | 68611 | 0.13% |
| 08 Mar 2023 | 656.50 | 665.00 | 665.00 | 653.40 | 66548 | -1.11% |
| 06 Mar 2023 | 663.85 | 661.00 | 671.55 | 654.05 | 186843 | 1.10% |
| 03 Mar 2023 | 656.65 | 668.30 | 676.85 | 652.00 | 121829 | -2.22% |
| 02 Mar 2023 | 671.55 | 688.00 | 688.00 | 658.55 | 155685 | 1.66% |
| 01 Mar 2023 | 660.60 | 657.90 | 664.90 | 651.70 | 61861 | 0.94% |
| 28 Feb 2023 | 654.45 | 654.00 | 658.80 | 641.75 | 37315 | 0.68% |
| 27 Feb 2023 | 650.00 | 665.25 | 672.55 | 648.05 | 80288 | -2.78% |
| 24 Feb 2023 | 668.60 | 675.00 | 683.90 | 664.25 | 132708 | -0.19% |
| 23 Feb 2023 | 669.85 | 679.05 | 687.55 | 665.15 | 66086 | -0.67% |
| 22 Feb 2023 | 674.40 | 679.00 | 682.00 | 669.00 | 46806 | -0.09% |
| 21 Feb 2023 | 675.00 | 675.80 | 693.20 | 667.45 | 105036 | 0.70% |
| 20 Feb 2023 | 670.30 | 690.00 | 694.00 | 662.00 | 445506 | -2.63% |
| 17 Feb 2023 | 688.40 | 705.00 | 709.40 | 685.10 | 215769 | -2.97% |
| 16 Feb 2023 | 709.45 | 700.00 | 718.00 | 700.00 | 751778 | 1.63% |
| 15 Feb 2023 | 698.10 | 675.75 | 709.60 | 675.75 | 731944 | 2.48% |
| 14 Feb 2023 | 681.20 | 681.55 | 691.75 | 675.00 | 48897 | -0.91% |
| 13 Feb 2023 | 687.45 | 698.25 | 701.05 | 685.05 | 45083 | -1.55% |
| 10 Feb 2023 | 698.25 | 700.00 | 708.25 | 696.05 | 89649 | 0.22% |
| 09 Feb 2023 | 696.75 | 678.00 | 712.75 | 674.55 | 255546 | 2.86% |
| 08 Feb 2023 | 677.40 | 689.00 | 691.15 | 672.55 | 247596 | -1.33% |
| 07 Feb 2023 | 686.50 | 699.90 | 704.20 | 680.15 | 120958 | -1.49% |
| 06 Feb 2023 | 696.85 | 695.80 | 711.05 | 677.10 | 193923 | 0.15% |
| 03 Feb 2023 | 695.80 | 722.00 | 725.85 | 680.10 | 322915 | -4.14% |
| 02 Feb 2023 | 725.85 | 694.00 | 745.05 | 694.00 | 249727 | -2.58% |
| 01 Feb 2023 | 745.05 | 754.00 | 759.80 | 731.50 | 100628 | 0.09% |
| 31 Jan 2023 | 744.35 | 732.55 | 757.65 | 721.75 | 128134 | 3.14% |
| 30 Jan 2023 | 721.70 | 730.00 | 745.00 | 716.30 | 59734 | -2.24% |
| 27 Jan 2023 | 738.20 | 752.45 | 757.60 | 735.00 | 45815 | -1.89% |
| 25 Jan 2023 | 752.45 | 771.00 | 774.50 | 749.00 | 48062 | -2.31% |
| 24 Jan 2023 | 770.25 | 766.00 | 775.10 | 761.60 | 46577 | 0.69% |
| 23 Jan 2023 | 764.95 | 778.15 | 779.85 | 761.05 | 71553 | -1.01% |
| 20 Jan 2023 | 772.75 | 786.20 | 786.70 | 768.00 | 185852 | -1.60% |
| 19 Jan 2023 | 785.35 | 793.00 | 803.40 | 782.55 | 63477 | -1.16% |
| 18 Jan 2023 | 794.60 | 807.35 | 807.35 | 792.05 | 67336 | -1.12% |
| 17 Jan 2023 | 803.60 | 811.90 | 822.55 | 799.75 | 54438 | -0.67% |
| 16 Jan 2023 | 809.05 | 822.00 | 822.00 | 806.95 | 154667 | -0.08% |
| 13 Jan 2023 | 809.70 | 817.00 | 821.35 | 807.00 | 66749 | -0.45% |
| 12 Jan 2023 | 813.40 | 820.00 | 828.55 | 810.00 | 117307 | -0.67% |
| 11 Jan 2023 | 818.85 | 826.90 | 826.90 | 815.00 | 375055 | -0.49% |
| 10 Jan 2023 | 822.85 | 821.20 | 848.00 | 815.20 | 233052 | 0.71% |
| 09 Jan 2023 | 817.05 | 824.95 | 839.05 | 811.10 | 192563 | -0.79% |
| 06 Jan 2023 | 823.55 | 845.00 | 847.30 | 815.60 | 95175 | -2.16% |
| 05 Jan 2023 | 841.75 | 847.95 | 860.00 | 835.70 | 209804 | -0.20% |
| 04 Jan 2023 | 843.45 | 846.00 | 870.90 | 831.35 | 449583 | -0.40% |
| 03 Jan 2023 | 846.80 | 855.00 | 865.65 | 842.25 | 410059 | -1.36% |
| 02 Jan 2023 | 858.50 | 867.00 | 884.00 | 850.20 | 146687 | -0.28% |
| 30 Dec 2022 | 860.90 | 855.00 | 870.00 | 843.20 | 252100 | 1.83% |
| 29 Dec 2022 | 845.40 | 869.50 | 869.50 | 837.00 | 123014 | -2.89% |
| 28 Dec 2022 | 870.55 | 874.80 | 878.30 | 859.00 | 176989 | -0.64% |
| 27 Dec 2022 | 876.20 | 868.45 | 884.90 | 850.05 | 314194 | 0.89% |
| 26 Dec 2022 | 868.45 | 827.10 | 893.95 | 816.10 | 717324 | 4.65% |
| 23 Dec 2022 | 829.85 | 854.00 | 854.20 | 811.45 | 330776 | -3.39% |
| 22 Dec 2022 | 859.00 | 880.00 | 881.70 | 840.05 | 611215 | -2.93% |
| 21 Dec 2022 | 884.90 | 854.50 | 905.00 | 845.00 | 2357804 | 3.93% |
| 20 Dec 2022 | 851.40 | 844.90 | 860.00 | 836.20 | 791480 | -0.95% |
| 19 Dec 2022 | 859.55 | 805.95 | 908.00 | 799.25 | 6363807 | 11.45% |
| 16 Dec 2022 | 771.25 | 776.95 | 778.80 | 763.75 | 40593 | 0.03% |
| 15 Dec 2022 | 771.05 | 776.00 | 777.35 | 767.10 | 32994 | -0.42% |
| 14 Dec 2022 | 774.30 | 784.80 | 784.80 | 767.05 | 67252 | -0.45% |
| 13 Dec 2022 | 777.80 | 768.00 | 780.15 | 760.25 | 91466 | 1.71% |
| 12 Dec 2022 | 764.75 | 781.00 | 789.50 | 760.00 | 90203 | -1.84% |
| 09 Dec 2022 | 779.05 | 785.00 | 792.00 | 773.00 | 70428 | -0.70% |
| 08 Dec 2022 | 784.55 | 798.00 | 798.00 | 783.00 | 52634 | -1.15% |
| 07 Dec 2022 | 793.65 | 790.00 | 803.80 | 781.45 | 227231 | 1.69% |
| 06 Dec 2022 | 780.45 | 780.00 | 796.60 | 775.00 | 153405 | 0.30% |
| 05 Dec 2022 | 778.15 | 780.00 | 784.95 | 763.55 | 106633 | 1.39% |
| 02 Dec 2022 | 767.50 | 775.00 | 775.00 | 756.00 | 92747 | 0.26% |
| 01 Dec 2022 | 765.50 | 780.00 | 790.00 | 761.00 | 152804 | -2.00% |
| 30 Nov 2022 | 781.15 | 749.90 | 784.60 | 744.45 | 517158 | 4.38% |
| 29 Nov 2022 | 748.35 | 745.00 | 783.70 | 740.10 | 530873 | -0.89% |
| 28 Nov 2022 | 755.10 | 732.00 | 760.00 | 722.15 | 323218 | 1.48% |
| 25 Nov 2022 | 744.10 | 690.00 | 749.00 | 690.00 | 2197183 | 8.13% |
| 24 Nov 2022 | 688.15 | 683.20 | 697.40 | 683.20 | 133147 | 0.06% |
| 23 Nov 2022 | 687.75 | 686.00 | 698.95 | 685.10 | 72685 | 0.59% |
| 22 Nov 2022 | 683.75 | 682.00 | 690.00 | 678.15 | 1194271 | 0.24% |
| 21 Nov 2022 | 682.10 | 688.90 | 694.40 | 676.15 | 73899 | -0.49% |
| 18 Nov 2022 | 685.45 | 685.15 | 687.60 | 683.00 | 140475 | 0.31% |
| 17 Nov 2022 | 683.30 | 684.85 | 689.40 | 680.00 | 38744 | -0.23% |
| 16 Nov 2022 | 684.85 | 687.55 | 688.95 | 682.00 | 53875 | 0.11% |
| 15 Nov 2022 | 684.10 | 687.30 | 691.60 | 681.65 | 57634 | 0.09% |
| 14 Nov 2022 | 683.50 | 690.00 | 695.95 | 678.95 | 77198 | -0.22% |
| 11 Nov 2022 | 685.00 | 687.10 | 694.55 | 673.25 | 223508 | 0.20% |
| 10 Nov 2022 | 683.65 | 699.85 | 709.00 | 676.50 | 113911 | -2.31% |
| 09 Nov 2022 | 699.85 | 679.60 | 710.00 | 679.00 | 329008 | 2.98% |
| 07 Nov 2022 | 679.60 | 662.75 | 681.25 | 659.00 | 334342 | 3.06% |
| 04 Nov 2022 | 659.45 | 678.30 | 678.30 | 656.50 | 166819 | -2.29% |
| 03 Nov 2022 | 674.90 | 690.95 | 694.95 | 656.05 | 356662 | -1.83% |
| 02 Nov 2022 | 687.50 | 699.00 | 703.95 | 679.00 | 275570 | -1.57% |
| 01 Nov 2022 | 698.50 | 704.95 | 706.00 | 695.00 | 203443 | -0.45% |
| 31 Oct 2022 | 701.65 | 707.25 | 715.00 | 696.60 | 429582 | -0.29% |
| 28 Oct 2022 | 703.70 | 728.05 | 736.30 | 702.65 | 286050 | -3.43% |
| 27 Oct 2022 | 728.70 | 742.00 | 748.80 | 726.00 | 72306 | -1.13% |
| 25 Oct 2022 | 737.00 | 763.80 | 766.20 | 730.20 | 48425 | -3.50% |
| 24 Oct 2022 | 763.70 | 775.00 | 775.00 | 757.00 | 11542 | 1.01% |
| 21 Oct 2022 | 756.10 | 798.00 | 802.90 | 751.60 | 124984 | -4.38% |
| 20 Oct 2022 | 790.70 | 753.80 | 800.00 | 749.05 | 221773 | 3.85% |
| 19 Oct 2022 | 761.40 | 768.00 | 774.15 | 753.00 | 54520 | -0.45% |
| 18 Oct 2022 | 764.85 | 734.05 | 767.00 | 734.05 | 58489 | 3.81% |
| 17 Oct 2022 | 736.75 | 728.80 | 749.10 | 727.95 | 35391 | 0.08% |
| 14 Oct 2022 | 736.15 | 741.15 | 744.15 | 730.35 | 189746 | 1.31% |
| 13 Oct 2022 | 726.65 | 726.55 | 731.50 | 710.00 | 68727 | 0.52% |
| 12 Oct 2022 | 722.90 | 718.00 | 729.55 | 708.50 | 29133 | 0.23% |
| 11 Oct 2022 | 721.25 | 743.85 | 750.00 | 718.90 | 51215 | -2.55% |
| 10 Oct 2022 | 740.10 | 723.00 | 743.30 | 721.25 | 67051 | 1.43% |
| 07 Oct 2022 | 729.70 | 721.00 | 734.00 | 713.00 | 52349 | 0.49% |
| 06 Oct 2022 | 726.15 | 719.00 | 733.85 | 716.25 | 51032 | 1.85% |
| 04 Oct 2022 | 712.95 | 720.50 | 723.00 | 711.00 | 311170 | 0.32% |
| 03 Oct 2022 | 710.70 | 720.75 | 725.05 | 705.75 | 72014 | -1.67% |
| 30 Sep 2022 | 722.75 | 710.70 | 735.00 | 691.00 | 70317 | 1.70% |
| 29 Sep 2022 | 710.70 | 714.00 | 730.00 | 706.00 | 123849 | 0.50% |
| 28 Sep 2022 | 707.15 | 725.00 | 726.00 | 701.60 | 44532 | -2.66% |
| 27 Sep 2022 | 726.50 | 729.70 | 740.00 | 717.00 | 46657 | -0.44% |
| 26 Sep 2022 | 729.70 | 735.00 | 744.55 | 714.65 | 367790 | -3.07% |
| 23 Sep 2022 | 752.85 | 772.00 | 777.00 | 750.00 | 173534 | -3.11% |
| 22 Sep 2022 | 777.05 | 775.00 | 783.00 | 772.50 | 126308 | 0.03% |
| 21 Sep 2022 | 776.85 | 795.15 | 810.00 | 774.10 | 68509 | -2.55% |
| 20 Sep 2022 | 797.20 | 807.35 | 816.20 | 790.90 | 65322 | -0.76% |
| 19 Sep 2022 | 803.30 | 815.00 | 816.90 | 801.00 | 134848 | -1.42% |
| 16 Sep 2022 | 814.90 | 803.00 | 818.75 | 782.00 | 195199 | 0.98% |
| 15 Sep 2022 | 807.00 | 814.95 | 820.00 | 803.00 | 32341 | -0.17% |
| 14 Sep 2022 | 808.35 | 810.00 | 819.20 | 806.15 | 44501 | -0.99% |
| 13 Sep 2022 | 816.40 | 834.90 | 834.90 | 812.90 | 384743 | 0.04% |
| 12 Sep 2022 | 816.05 | 815.80 | 825.50 | 813.35 | 171342 | -0.42% |
| 09 Sep 2022 | 819.50 | 829.45 | 835.15 | 816.00 | 37347 | -1.20% |
| 08 Sep 2022 | 829.45 | 840.00 | 840.00 | 824.10 | 55653 | -0.93% |
| 07 Sep 2022 | 837.20 | 846.50 | 850.10 | 831.80 | 70811 | -0.52% |
| 06 Sep 2022 | 841.60 | 852.00 | 854.95 | 833.55 | 68405 | 0.20% |
| 05 Sep 2022 | 839.95 | 850.00 | 850.00 | 830.00 | 233965 | -1.44% |
| 02 Sep 2022 | 852.20 | 827.25 | 858.00 | 818.40 | 307458 | 3.95% |
| 01 Sep 2022 | 819.80 | 820.10 | 828.95 | 815.00 | 149563 | -0.64% |
| 30 Aug 2022 | 825.10 | 825.00 | 839.50 | 813.60 | 166335 | 1.46% |
| 29 Aug 2022 | 813.25 | 785.15 | 820.00 | 785.15 | 59224 | -1.64% |
| 26 Aug 2022 | 826.85 | 809.00 | 845.55 | 806.05 | 239236 | 2.61% |
| 25 Aug 2022 | 805.80 | 814.45 | 819.00 | 801.05 | 69199 | -0.15% |
| 24 Aug 2022 | 807.05 | 807.30 | 829.40 | 801.35 | 102736 | 0.62% |
| 23 Aug 2022 | 802.10 | 808.00 | 812.95 | 798.10 | 76229 | -1.03% |
| 22 Aug 2022 | 810.45 | 825.00 | 825.00 | 802.45 | 124250 | -1.31% |
| 19 Aug 2022 | 821.20 | 805.00 | 834.80 | 803.20 | 403998 | 1.97% |
| 18 Aug 2022 | 805.30 | 819.05 | 822.00 | 801.05 | 332281 | -1.81% |
| 17 Aug 2022 | 820.15 | 869.70 | 874.80 | 819.00 | 592633 | -4.95% |
| 16 Aug 2022 | 862.85 | 765.00 | 894.70 | 765.00 | 2485162 | 15.08% |
| 12 Aug 2022 | 749.80 | 751.00 | 759.00 | 745.30 | 61273 | -0.19% |
| 11 Aug 2022 | 751.20 | 755.00 | 761.00 | 745.10 | 61303 | 0.19% |
| 10 Aug 2022 | 749.80 | 737.75 | 759.85 | 735.10 | 101419 | 1.63% |
| 08 Aug 2022 | 737.75 | 736.40 | 743.00 | 728.25 | 256719 | 0.18% |
| 05 Aug 2022 | 736.45 | 729.00 | 739.05 | 718.75 | 92464 | 1.37% |
| 04 Aug 2022 | 726.50 | 734.00 | 738.00 | 706.90 | 185069 | -0.02% |
| 03 Aug 2022 | 726.65 | 691.00 | 732.00 | 690.15 | 311470 | 4.78% |
| 02 Aug 2022 | 693.50 | 691.00 | 694.75 | 679.00 | 68263 | 0.79% |
| 01 Aug 2022 | 688.05 | 704.00 | 709.55 | 685.10 | 90803 | -0.82% |
| 29 Jul 2022 | 693.75 | 680.00 | 699.95 | 675.15 | 63524 | 2.68% |
| 28 Jul 2022 | 675.65 | 664.00 | 679.60 | 655.00 | 164056 | 2.51% |
| 27 Jul 2022 | 659.10 | 679.00 | 680.90 | 655.00 | 172850 | -3.86% |
| 26 Jul 2022 | 685.55 | 698.25 | 700.00 | 682.35 | 38363 | -1.82% |
| 25 Jul 2022 | 698.25 | 688.40 | 703.00 | 677.90 | 85624 | 1.43% |
| 22 Jul 2022 | 688.40 | 698.00 | 698.00 | 676.55 | 146808 | -0.38% |
| 21 Jul 2022 | 691.00 | 683.00 | 700.00 | 682.95 | 195494 | 2.39% |
| 20 Jul 2022 | 674.85 | 662.50 | 678.00 | 662.05 | 71941 | 1.95% |
| 19 Jul 2022 | 661.95 | 651.85 | 664.45 | 639.20 | 277413 | 1.85% |
| 18 Jul 2022 | 649.90 | 636.85 | 656.00 | 622.25 | 197532 | 3.27% |
| 15 Jul 2022 | 629.30 | 634.90 | 639.00 | 619.60 | 577426 | -3.47% |
| 14 Jul 2022 | 651.95 | 670.40 | 674.65 | 643.50 | 168308 | -2.12% |
| 13 Jul 2022 | 666.10 | 684.00 | 684.00 | 663.80 | 35518 | -0.27% |
| 12 Jul 2022 | 667.90 | 672.00 | 676.05 | 665.10 | 47687 | -0.56% |
| 11 Jul 2022 | 671.65 | 674.25 | 682.00 | 670.55 | 33349 | -0.39% |
| 08 Jul 2022 | 674.25 | 685.00 | 688.00 | 670.55 | 86047 | -0.86% |
| 07 Jul 2022 | 680.10 | 675.00 | 684.95 | 668.00 | 60303 | 1.83% |
| 06 Jul 2022 | 667.85 | 670.00 | 672.90 | 655.35 | 51169 | 0.38% |
| 05 Jul 2022 | 665.35 | 661.55 | 668.00 | 657.05 | 56626 | 1.38% |
| 04 Jul 2022 | 656.30 | 636.05 | 662.00 | 636.05 | 53884 | 2.75% |
| 01 Jul 2022 | 638.75 | 643.00 | 643.00 | 628.05 | 46115 | -1.11% |
| 30 Jun 2022 | 645.90 | 649.40 | 649.95 | 637.30 | 44348 | 0.86% |
| 29 Jun 2022 | 640.40 | 642.00 | 654.55 | 633.60 | 81681 | -0.75% |
| 28 Jun 2022 | 645.25 | 646.60 | 647.75 | 628.05 | 44859 | 0.44% |
| 27 Jun 2022 | 642.45 | 647.20 | 664.95 | 636.35 | 97412 | -0.09% |
| 24 Jun 2022 | 643.00 | 637.00 | 645.25 | 628.95 | 45911 | 1.35% |
| 23 Jun 2022 | 634.45 | 629.00 | 637.90 | 620.30 | 28424 | 1.51% |
| 22 Jun 2022 | 625.00 | 631.75 | 635.85 | 621.05 | 33654 | -1.07% |
| 21 Jun 2022 | 631.75 | 604.00 | 637.00 | 604.00 | 100100 | 3.52% |
| 20 Jun 2022 | 610.25 | 610.00 | 623.50 | 602.80 | 48276 | -1.49% |
| 17 Jun 2022 | 619.45 | 621.00 | 640.00 | 595.00 | 190160 | 0.93% |
| 16 Jun 2022 | 613.75 | 660.00 | 662.85 | 610.00 | 77733 | -6.56% |
| 15 Jun 2022 | 656.85 | 657.55 | 669.00 | 645.60 | 163586 | 0.54% |
| 14 Jun 2022 | 653.30 | 630.00 | 660.00 | 630.00 | 45168 | 1.33% |
| 13 Jun 2022 | 644.75 | 642.00 | 651.80 | 627.05 | 44545 | -0.72% |
| 10 Jun 2022 | 649.40 | 650.00 | 658.45 | 634.40 | 64622 | 0.11% |
| 09 Jun 2022 | 648.70 | 662.30 | 704.00 | 645.60 | 58301 | -1.38% |
| 08 Jun 2022 | 657.75 | 658.85 | 665.15 | 655.00 | 34249 | 0.48% |
| 07 Jun 2022 | 654.60 | 650.00 | 664.05 | 650.00 | 149327 | -0.55% |
| 06 Jun 2022 | 658.20 | 677.60 | 680.00 | 642.00 | 87842 | -2.63% |
| 03 Jun 2022 | 675.95 | 695.00 | 695.00 | 670.00 | 73157 | -1.56% |
| 02 Jun 2022 | 686.65 | 688.95 | 691.15 | 681.00 | 51941 | 0.18% |
| 01 Jun 2022 | 685.40 | 689.50 | 693.35 | 682.75 | 32213 | 0.05% |
| 31 May 2022 | 685.05 | 685.60 | 695.80 | 681.00 | 79868 | -0.08% |
| 30 May 2022 | 685.60 | 693.00 | 694.35 | 675.70 | 135776 | 0.67% |
| 27 May 2022 | 681.05 | 673.40 | 691.75 | 670.80 | 69283 | 1.79% |
| 26 May 2022 | 669.05 | 658.80 | 672.00 | 653.35 | 119433 | 2.22% |
| 25 May 2022 | 654.55 | 677.70 | 687.05 | 644.00 | 446099 | -3.42% |
| 24 May 2022 | 677.70 | 693.15 | 703.70 | 672.00 | 81073 | -2.19% |
| 23 May 2022 | 692.90 | 715.00 | 723.00 | 688.00 | 79676 | -2.28% |
| 20 May 2022 | 709.10 | 718.55 | 724.85 | 695.95 | 197540 | -0.67% |
| 19 May 2022 | 713.90 | 695.00 | 724.45 | 695.00 | 65036 | -3.11% |
| 18 May 2022 | 736.80 | 745.00 | 745.00 | 725.30 | 61319 | -0.01% |
| 17 May 2022 | 736.90 | 718.10 | 744.00 | 682.20 | 70280 | 3.29% |
| 16 May 2022 | 713.45 | 708.00 | 718.70 | 685.05 | 74080 | 2.05% |
| 13 May 2022 | 699.10 | 715.50 | 729.65 | 691.00 | 149200 | -2.29% |
| 12 May 2022 | 715.50 | 720.00 | 723.90 | 691.25 | 104647 | -1.28% |
| 11 May 2022 | 724.75 | 720.00 | 740.00 | 690.85 | 141109 | 0.47% |
| 10 May 2022 | 721.35 | 752.85 | 763.95 | 715.00 | 178510 | -4.18% |
| 09 May 2022 | 752.85 | 784.75 | 784.75 | 747.65 | 111905 | -3.37% |
| 06 May 2022 | 779.10 | 765.00 | 799.85 | 755.00 | 99733 | -0.10% |
| 05 May 2022 | 779.85 | 796.00 | 796.00 | 771.15 | 101402 | 0.20% |
| 04 May 2022 | 778.30 | 781.25 | 807.00 | 763.20 | 272723 | -0.84% |
| 02 May 2022 | 784.90 | 792.00 | 812.45 | 780.00 | 129058 | -0.88% |
| 29 Apr 2022 | 791.90 | 848.95 | 848.95 | 786.00 | 332243 | -5.10% |
| 28 Apr 2022 | 834.45 | 874.70 | 874.70 | 826.30 | 331848 | -2.98% |
| 27 Apr 2022 | 860.05 | 880.00 | 885.80 | 835.00 | 677131 | -7.51% |
| 26 Apr 2022 | 929.85 | 955.00 | 960.00 | 922.00 | 59701 | 0.24% |
| 25 Apr 2022 | 927.60 | 952.00 | 956.90 | 922.10 | 37191 | -2.03% |
| 22 Apr 2022 | 946.80 | 958.00 | 976.95 | 941.00 | 60442 | -2.02% |
| 21 Apr 2022 | 966.35 | 972.00 | 988.80 | 960.25 | 211678 | 0.85% |
| 20 Apr 2022 | 958.20 | 973.00 | 975.05 | 950.00 | 76154 | -1.44% |
| 19 Apr 2022 | 972.20 | 945.70 | 993.00 | 944.60 | 286194 | 3.90% |
| 18 Apr 2022 | 935.70 | 974.70 | 974.70 | 927.65 | 32520 | -2.53% |
| 13 Apr 2022 | 960.00 | 958.75 | 972.00 | 951.95 | 63503 | 0.78% |
| 12 Apr 2022 | 952.55 | 964.90 | 972.05 | 945.00 | 63252 | -0.24% |
| 11 Apr 2022 | 954.80 | 964.50 | 999.00 | 949.05 | 145531 | -0.99% |
| 08 Apr 2022 | 964.30 | 973.50 | 983.65 | 960.10 | 153620 | -0.89% |
| 07 Apr 2022 | 973.00 | 970.00 | 986.60 | 958.00 | 73613 | 0.26% |
| 06 Apr 2022 | 970.45 | 978.30 | 992.70 | 965.00 | 105005 | -0.31% |
| 05 Apr 2022 | 973.45 | 1005.05 | 1005.05 | 970.15 | 153321 | -1.20% |
| 04 Apr 2022 | 985.30 | 987.50 | 1010.15 | 983.00 | 52055 | -0.18% |
| 01 Apr 2022 | 987.10 | 993.00 | 1014.95 | 984.00 | 51757 | -0.75% |
| 31 Mar 2022 | 994.60 | 1007.00 | 1019.30 | 990.00 | 60008 | -1.17% |
| 30 Mar 2022 | 1006.40 | 997.50 | 1025.95 | 982.75 | 275406 | 2.41% |
| 29 Mar 2022 | 982.75 | 981.10 | 1010.55 | 971.00 | 115937 | 0.29% |
| 28 Mar 2022 | 979.90 | 989.40 | 995.30 | 975.55 | 131165 | 0.70% |
| 25 Mar 2022 | 973.10 | 979.00 | 1008.00 | 967.15 | 180739 | -0.47% |
| 24 Mar 2022 | 977.65 | 980.55 | 995.00 | 970.45 | 78600 | 0.06% |
| 23 Mar 2022 | 977.05 | 974.60 | 996.75 | 945.00 | 336284 | 1.41% |
| 22 Mar 2022 | 963.50 | 949.70 | 973.10 | 946.75 | 139680 | 1.45% |
| 21 Mar 2022 | 949.70 | 943.05 | 961.55 | 935.80 | 120522 | 2.62% |
| 17 Mar 2022 | 925.45 | 955.00 | 983.00 | 908.85 | 3440042 | -2.36% |
| 16 Mar 2022 | 947.80 | 967.00 | 983.15 | 938.10 | 171222 | -1.78% |
| 15 Mar 2022 | 964.95 | 984.00 | 999.95 | 944.00 | 359743 | -1.94% |
| 14 Mar 2022 | 984.00 | 943.60 | 995.00 | 941.00 | 477164 | 5.27% |
| 11 Mar 2022 | 934.75 | 896.30 | 939.90 | 895.15 | 508096 | 5.00% |
| 10 Mar 2022 | 890.25 | 865.00 | 897.40 | 864.00 | 551721 | 4.30% |
| 09 Mar 2022 | 853.55 | 859.75 | 865.50 | 827.75 | 497765 | 0.93% |
| 08 Mar 2022 | 845.70 | 830.60 | 860.75 | 830.60 | 318376 | 2.35% |
| 07 Mar 2022 | 826.25 | 831.00 | 887.00 | 818.00 | 435202 | -2.44% |
| 04 Mar 2022 | 846.90 | 866.10 | 866.10 | 798.00 | 479732 | -1.97% |
| 03 Mar 2022 | 863.90 | 877.00 | 904.10 | 857.00 | 421940 | -0.48% |
| 02 Mar 2022 | 868.10 | 815.00 | 895.00 | 801.00 | 772063 | 3.83% |
| 28 Feb 2022 | 836.05 | 735.70 | 884.55 | 720.50 | 1360997 | 13.42% |
| 25 Feb 2022 | 737.15 | 735.00 | 771.00 | 727.70 | 484769 | 0.66% |
| 24 Feb 2022 | 732.35 | 776.00 | 789.85 | 724.00 | 555617 | -8.73% |
| 23 Feb 2022 | 802.40 | 802.00 | 818.50 | 792.65 | 164528 | 1.44% |
| 22 Feb 2022 | 791.00 | 806.35 | 808.70 | 778.30 | 140895 | -2.69% |
| 21 Feb 2022 | 812.90 | 820.00 | 827.00 | 796.25 | 194674 | -1.88% |
| 18 Feb 2022 | 828.50 | 830.00 | 836.40 | 822.25 | 126018 | 0.19% |
| 17 Feb 2022 | 826.95 | 831.00 | 838.40 | 818.45 | 125319 | -0.45% |
| 16 Feb 2022 | 830.70 | 874.70 | 882.55 | 825.00 | 194816 | -4.53% |
| 15 Feb 2022 | 870.15 | 868.00 | 878.75 | 845.05 | 73999 | 0.21% |
| 14 Feb 2022 | 868.30 | 871.25 | 899.85 | 851.00 | 126800 | -3.38% |
| 11 Feb 2022 | 898.70 | 876.00 | 909.00 | 870.00 | 192949 | 1.15% |
| 10 Feb 2022 | 888.50 | 844.00 | 897.90 | 832.00 | 445559 | 7.79% |
| 09 Feb 2022 | 824.30 | 810.00 | 839.60 | 809.95 | 260726 | 0.54% |
| 08 Feb 2022 | 819.90 | 829.95 | 846.00 | 809.15 | 285189 | -0.86% |
| 07 Feb 2022 | 827.00 | 865.00 | 874.00 | 815.25 | 463795 | -1.81% |
| 04 Feb 2022 | 842.25 | 890.00 | 890.00 | 834.35 | 845960 | -5.37% |
| 03 Feb 2022 | 890.00 | 884.00 | 893.00 | 876.00 | 112923 | 0.95% |
| 02 Feb 2022 | 881.60 | 893.65 | 893.65 | 880.00 | 226744 | -0.15% |
| 01 Feb 2022 | 882.90 | 912.45 | 912.45 | 875.05 | 555026 | -1.65% |
| 31 Jan 2022 | 897.70 | 940.25 | 947.35 | 890.00 | 410086 | -7.17% |
| 28 Jan 2022 | 967.05 | 970.00 | 1011.55 | 955.60 | 131736 | -1.35% |
| 27 Jan 2022 | 980.25 | 1003.00 | 1004.90 | 969.00 | 231921 | -0.27% |
| 25 Jan 2022 | 982.90 | 980.00 | 989.00 | 950.00 | 148599 | -0.48% |
| 24 Jan 2022 | 987.65 | 1039.05 | 1042.50 | 976.00 | 80473 | -4.50% |
| 21 Jan 2022 | 1034.20 | 1035.05 | 1074.15 | 1022.00 | 141041 | -1.14% |
| 20 Jan 2022 | 1046.15 | 1045.00 | 1057.60 | 1043.00 | 105795 | -0.30% |
| 19 Jan 2022 | 1049.35 | 1060.00 | 1069.00 | 1044.60 | 192657 | -0.86% |
| 18 Jan 2022 | 1058.45 | 1060.90 | 1085.00 | 1055.00 | 104178 | 0.07% |
| 17 Jan 2022 | 1057.75 | 1082.00 | 1085.00 | 1053.00 | 154424 | -2.01% |
| 14 Jan 2022 | 1079.45 | 1074.40 | 1094.50 | 1073.00 | 77044 | 0.77% |
| 13 Jan 2022 | 1071.25 | 1085.70 | 1098.40 | 1062.85 | 60561 | -2.23% |
| 12 Jan 2022 | 1095.70 | 1095.00 | 1105.20 | 1084.55 | 94136 | 0.15% |
| 11 Jan 2022 | 1094.10 | 1082.00 | 1099.00 | 1081.00 | 224080 | 1.19% |
| 10 Jan 2022 | 1081.25 | 1087.40 | 1097.25 | 1075.95 | 131846 | 0.43% |
| 07 Jan 2022 | 1076.65 | 1065.20 | 1088.00 | 1065.20 | 112244 | -0.74% |
| 06 Jan 2022 | 1084.70 | 1067.00 | 1090.00 | 1047.50 | 127932 | 0.74% |
| 05 Jan 2022 | 1076.75 | 1075.00 | 1088.85 | 1055.00 | 134719 | -0.20% |
| 04 Jan 2022 | 1078.95 | 1083.50 | 1109.35 | 1075.00 | 216533 | 0.51% |
| 03 Jan 2022 | 1073.50 | 1046.25 | 1080.10 | 1046.25 | 141093 | 1.93% |
| 31 Dec 2021 | 1053.15 | 1053.00 | 1070.90 | 1035.00 | 129545 | 0.69% |
| 30 Dec 2021 | 1045.90 | 1052.00 | 1074.55 | 1039.90 | 135980 | -0.13% |
| 29 Dec 2021 | 1047.30 | 1025.00 | 1053.50 | 1025.00 | 123500 | 1.79% |
| 28 Dec 2021 | 1028.90 | 1030.00 | 1043.10 | 1027.00 | 73981 | -0.04% |
| 27 Dec 2021 | 1029.35 | 1029.40 | 1042.60 | 1011.50 | 118673 | 0.24% |
| 24 Dec 2021 | 1026.90 | 1010.90 | 1039.00 | 994.45 | 240427 | 2.12% |
| 23 Dec 2021 | 1005.60 | 1010.25 | 1024.80 | 1001.00 | 74325 | 0.08% |
| 22 Dec 2021 | 1004.75 | 974.40 | 1012.00 | 974.40 | 194744 | 3.66% |
| 21 Dec 2021 | 969.30 | 962.20 | 992.90 | 957.60 | 306306 | 0.06% |
| 20 Dec 2021 | 968.75 | 1026.05 | 1029.55 | 964.00 | 411290 | -5.58% |
| 17 Dec 2021 | 1026.05 | 1057.00 | 1057.00 | 1020.05 | 115431 | -2.61% |
| 16 Dec 2021 | 1053.55 | 1049.00 | 1090.50 | 1045.00 | 552052 | 0.27% |
| 15 Dec 2021 | 1050.75 | 1006.65 | 1061.85 | 1003.35 | 281195 | 4.96% |
| 14 Dec 2021 | 1001.10 | 1020.00 | 1025.00 | 994.00 | 165218 | -2.14% |
| 13 Dec 2021 | 1022.95 | 1005.25 | 1038.85 | 1005.25 | 136078 | 2.38% |
| 10 Dec 2021 | 999.20 | 1010.00 | 1024.05 | 979.00 | 662024 | -0.80% |
| 09 Dec 2021 | 1007.25 | 1015.00 | 1027.70 | 1002.80 | 270032 | -0.59% |
| 08 Dec 2021 | 1013.25 | 1014.70 | 1028.40 | 1007.00 | 203892 | 0.39% |
| 07 Dec 2021 | 1009.35 | 1030.00 | 1035.00 | 1003.00 | 79364 | -1.09% |
| 06 Dec 2021 | 1020.50 | 1050.15 | 1053.80 | 1015.00 | 165324 | -2.82% |
| 03 Dec 2021 | 1050.15 | 1070.00 | 1070.95 | 1039.00 | 72708 | 0.48% |
| 02 Dec 2021 | 1045.15 | 1040.00 | 1064.05 | 1038.00 | 233214 | -0.50% |
| 01 Dec 2021 | 1050.35 | 1075.00 | 1090.00 | 1047.15 | 242606 | -4.13% |
| 30 Nov 2021 | 1095.65 | 1008.95 | 1155.00 | 1003.10 | 569649 | 8.59% |
| 29 Nov 2021 | 1008.95 | 1020.55 | 1045.40 | 1001.00 | 208152 | -3.07% |
| 26 Nov 2021 | 1040.95 | 1042.00 | 1069.00 | 1037.30 | 82144 | -1.04% |
| 25 Nov 2021 | 1051.85 | 1055.00 | 1071.55 | 1049.45 | 38049 | -1.76% |
| 24 Nov 2021 | 1070.65 | 1028.95 | 1079.00 | 1012.90 | 201933 | 5.73% |
| 23 Nov 2021 | 1012.60 | 1019.00 | 1020.95 | 991.00 | 200478 | -0.84% |
| 22 Nov 2021 | 1021.20 | 1035.00 | 1043.20 | 980.25 | 406389 | -1.70% |
| 18 Nov 2021 | 1038.90 | 1064.00 | 1066.80 | 1035.85 | 90848 | -2.39% |
| 17 Nov 2021 | 1064.35 | 1067.55 | 1078.65 | 1047.10 | 224857 | 0.00% |
| 16 Nov 2021 | 1064.40 | 1061.00 | 1084.95 | 1046.30 | 181127 | -0.74% |
| 15 Nov 2021 | 1072.30 | 1090.00 | 1109.75 | 1062.20 | 92879 | -2.06% |
| 12 Nov 2021 | 1094.80 | 1111.00 | 1120.00 | 1087.30 | 73444 | -2.37% |
| 11 Nov 2021 | 1121.35 | 1110.25 | 1134.60 | 1100.00 | 265981 | -0.86% |
| 10 Nov 2021 | 1131.05 | 1156.00 | 1160.45 | 1120.00 | 146798 | -2.18% |
| 09 Nov 2021 | 1156.20 | 1155.70 | 1165.85 | 1148.25 | 354034 | 0.77% |
| 08 Nov 2021 | 1147.40 | 1118.50 | 1153.60 | 1101.95 | 365140 | 3.31% |
| 04 Nov 2021 | 1110.60 | 1110.00 | 1119.00 | 1105.00 | 23814 | 0.64% |
| 03 Nov 2021 | 1103.55 | 1090.00 | 1112.00 | 1090.00 | 713642 | 1.55% |
| 02 Nov 2021 | 1086.70 | 1080.15 | 1104.50 | 1080.15 | 191038 | 1.14% |
| 01 Nov 2021 | 1074.45 | 1031.25 | 1090.00 | 1031.25 | 141094 | 3.76% |
| 29 Oct 2021 | 1035.50 | 1025.00 | 1051.65 | 1005.10 | 191808 | 0.41% |
| 28 Oct 2021 | 1031.30 | 1050.00 | 1063.95 | 1020.00 | 90401 | -1.79% |
| 27 Oct 2021 | 1050.10 | 1074.95 | 1084.40 | 1045.55 | 254779 | -1.90% |
| 26 Oct 2021 | 1070.45 | 1043.00 | 1094.90 | 1043.00 | 313422 | 2.84% |
| 25 Oct 2021 | 1040.90 | 1080.80 | 1089.55 | 1034.95 | 319185 | -2.83% |
| 22 Oct 2021 | 1071.20 | 1100.30 | 1110.00 | 1070.00 | 156301 | -2.64% |
| 21 Oct 2021 | 1100.30 | 1086.85 | 1108.00 | 1070.00 | 148426 | 1.24% |
| 20 Oct 2021 | 1086.85 | 1101.00 | 1108.90 | 1075.00 | 116343 | -1.46% |
| 19 Oct 2021 | 1102.95 | 1105.00 | 1118.00 | 1070.00 | 181825 | -0.18% |
| 18 Oct 2021 | 1104.95 | 1120.00 | 1123.00 | 1100.00 | 186368 | 0.20% |
| 14 Oct 2021 | 1102.70 | 1099.95 | 1120.60 | 1095.10 | 283194 | 0.91% |
| 13 Oct 2021 | 1092.80 | 1090.00 | 1123.00 | 1085.75 | 360942 | 0.96% |
| 12 Oct 2021 | 1082.45 | 1053.35 | 1097.10 | 1053.00 | 461114 | 2.76% |
| 11 Oct 2021 | 1053.35 | 1036.95 | 1063.90 | 1032.65 | 143563 | 2.12% |
| 08 Oct 2021 | 1031.50 | 1045.00 | 1069.00 | 1029.70 | 161545 | -1.21% |
| 07 Oct 2021 | 1044.10 | 1046.95 | 1055.00 | 1026.95 | 186796 | 0.39% |
| 06 Oct 2021 | 1040.00 | 1062.20 | 1066.95 | 1035.00 | 192172 | -1.45% |
| 05 Oct 2021 | 1055.30 | 1053.00 | 1084.10 | 1052.20 | 78783 | 0.16% |
| 04 Oct 2021 | 1053.65 | 1050.00 | 1067.90 | 1048.80 | 106705 | 0.33% |
| 01 Oct 2021 | 1050.20 | 1065.00 | 1069.75 | 1043.00 | 164891 | -1.57% |
| 30 Sep 2021 | 1066.95 | 1055.00 | 1086.00 | 1046.55 | 139918 | 1.84% |
| 29 Sep 2021 | 1047.65 | 1066.90 | 1075.00 | 1040.95 | 309900 | -2.74% |
| 28 Sep 2021 | 1077.20 | 1105.15 | 1115.50 | 1070.90 | 179083 | -1.93% |
| 27 Sep 2021 | 1098.35 | 1100.00 | 1158.20 | 1080.00 | 237304 | -0.10% |
| 24 Sep 2021 | 1099.45 | 1121.95 | 1128.90 | 1087.45 | 153214 | -1.09% |
| 23 Sep 2021 | 1111.55 | 1075.75 | 1122.00 | 1075.75 | 264710 | 3.63% |
| 22 Sep 2021 | 1072.65 | 1090.00 | 1112.75 | 1068.00 | 170544 | -1.07% |
| 21 Sep 2021 | 1084.20 | 1133.00 | 1145.00 | 1075.95 | 154899 | -4.25% |
| 20 Sep 2021 | 1132.35 | 1176.90 | 1176.90 | 1111.15 | 113118 | -3.79% |
| 17 Sep 2021 | 1176.90 | 1180.00 | 1183.40 | 1150.15 | 157854 | 0.20% |
| 16 Sep 2021 | 1174.50 | 1185.00 | 1196.20 | 1164.05 | 87239 | -0.84% |
| 15 Sep 2021 | 1184.40 | 1180.10 | 1190.00 | 1175.00 | 126441 | 0.68% |
| 14 Sep 2021 | 1176.45 | 1185.00 | 1195.00 | 1172.00 | 251892 | -0.31% |
| 13 Sep 2021 | 1180.05 | 1177.80 | 1187.05 | 1165.00 | 94656 | 0.48% |
| 09 Sep 2021 | 1174.40 | 1180.00 | 1203.95 | 1171.60 | 171799 | -0.11% |
| 08 Sep 2021 | 1175.75 | 1163.50 | 1216.20 | 1160.25 | 419493 | 1.20% |
| 07 Sep 2021 | 1161.80 | 1166.40 | 1190.00 | 1150.00 | 148785 | -0.15% |
| 06 Sep 2021 | 1163.50 | 1174.00 | 1195.95 | 1157.00 | 147027 | -0.95% |
| 03 Sep 2021 | 1174.70 | 1195.05 | 1195.05 | 1167.00 | 180977 | 0.26% |
| 02 Sep 2021 | 1171.60 | 1180.50 | 1200.00 | 1167.65 | 121695 | -0.75% |
| 01 Sep 2021 | 1180.50 | 1205.00 | 1210.00 | 1170.00 | 263747 | -1.24% |
| 31 Aug 2021 | 1195.35 | 1161.00 | 1214.55 | 1149.00 | 290226 | 3.62% |
| 30 Aug 2021 | 1153.55 | 1158.80 | 1193.55 | 1146.75 | 261908 | 0.58% |
| 27 Aug 2021 | 1146.90 | 1150.00 | 1168.60 | 1138.05 | 229172 | 0.13% |
| 26 Aug 2021 | 1145.45 | 1125.00 | 1165.00 | 1120.15 | 511673 | 2.45% |
| 25 Aug 2021 | 1118.10 | 1100.00 | 1129.00 | 1095.05 | 329026 | 2.21% |
| 24 Aug 2021 | 1093.90 | 1072.00 | 1114.35 | 1067.30 | 294658 | 1.55% |
| 23 Aug 2021 | 1077.20 | 1095.00 | 1116.00 | 1037.00 | 718023 | -1.13% |
| 20 Aug 2021 | 1089.55 | 1135.00 | 1135.60 | 1072.95 | 467328 | -3.53% |
| 18 Aug 2021 | 1129.40 | 1110.00 | 1147.00 | 1110.00 | 729476 | 3.08% |
| 17 Aug 2021 | 1095.65 | 1070.25 | 1107.70 | 1065.00 | 352490 | 2.14% |
| 16 Aug 2021 | 1072.70 | 1038.05 | 1087.50 | 1012.05 | 325477 | 2.77% |
| 13 Aug 2021 | 1043.75 | 1091.45 | 1096.40 | 1030.05 | 279966 | -3.49% |
| 12 Aug 2021 | 1081.55 | 1035.00 | 1100.00 | 1012.80 | 774584 | 7.60% |
| 11 Aug 2021 | 1005.20 | 982.00 | 1019.00 | 937.15 | 361059 | 2.53% |
| 10 Aug 2021 | 980.40 | 1000.00 | 1019.75 | 975.05 | 218700 | -2.78% |
| 09 Aug 2021 | 1008.45 | 1013.00 | 1023.90 | 992.35 | 120554 | -0.55% |
| 06 Aug 2021 | 1014.05 | 1014.00 | 1046.45 | 1004.95 | 392406 | -0.32% |
| 05 Aug 2021 | 1017.35 | 1055.95 | 1055.95 | 1013.35 | 243720 | -3.50% |
| 04 Aug 2021 | 1054.25 | 1058.00 | 1078.00 | 1040.05 | 250545 | -0.08% |
| 03 Aug 2021 | 1055.10 | 1056.50 | 1078.95 | 1041.35 | 379003 | 0.37% |
| 02 Aug 2021 | 1051.20 | 1045.00 | 1061.65 | 1012.65 | 403653 | 0.91% |
| 30 Jul 2021 | 1041.75 | 999.40 | 1054.10 | 975.25 | 1091975 | 5.06% |
| 29 Jul 2021 | 991.60 | 980.00 | 999.95 | 966.05 | 1305708 | 3.82% |
| 28 Jul 2021 | 955.10 | 931.00 | 993.70 | 923.15 | 1245135 | 3.46% |
| 27 Jul 2021 | 923.20 | 930.00 | 937.05 | 919.00 | 257830 | -0.34% |
| 26 Jul 2021 | 926.35 | 924.95 | 936.60 | 912.90 | 793658 | 0.89% |
| 23 Jul 2021 | 918.20 | 908.80 | 948.85 | 890.45 | 1255354 | 2.05% |
| 22 Jul 2021 | 899.75 | 877.00 | 917.85 | 877.00 | 911804 | 3.03% |
| 20 Jul 2021 | 873.25 | 895.70 | 901.40 | 860.30 | 633477 | -2.27% |
| 19 Jul 2021 | 893.50 | 855.95 | 907.15 | 855.95 | 893103 | 1.63% |
| 16 Jul 2021 | 879.15 | 862.30 | 908.00 | 862.00 | 3147450 | 2.89% |
| 15 Jul 2021 | 854.45 | 848.50 | 865.05 | 842.50 | 605159 | 1.15% |
| 14 Jul 2021 | 844.75 | 830.00 | 859.95 | 827.45 | 816881 | 2.22% |
| 13 Jul 2021 | 826.40 | 827.90 | 838.65 | 819.10 | 475761 | 0.20% |
| 12 Jul 2021 | 824.75 | 835.00 | 837.05 | 822.50 | 224718 | -0.31% |
| 09 Jul 2021 | 827.35 | 828.30 | 838.35 | 822.00 | 118255 | 0.25% |
| 08 Jul 2021 | 825.30 | 860.00 | 861.95 | 821.25 | 282987 | -2.56% |
| 07 Jul 2021 | 846.95 | 852.00 | 858.00 | 844.10 | 256371 | -0.19% |
| 06 Jul 2021 | 848.60 | 844.20 | 865.00 | 838.10 | 236996 | 0.65% |
| 05 Jul 2021 | 843.15 | 859.00 | 859.00 | 835.00 | 229474 | -0.72% |
| 02 Jul 2021 | 849.25 | 852.70 | 854.90 | 844.20 | 75846 | -0.05% |
| 01 Jul 2021 | 849.70 | 858.05 | 872.70 | 843.00 | 243463 | -0.46% |
| 30 Jun 2021 | 853.65 | 861.00 | 872.90 | 851.00 | 372246 | -0.47% |
| 29 Jun 2021 | 857.70 | 869.70 | 869.70 | 850.30 | 414151 | -1.28% |
| 28 Jun 2021 | 868.80 | 852.60 | 880.00 | 852.60 | 785922 | 1.91% |
| 25 Jun 2021 | 852.55 | 864.00 | 882.00 | 836.60 | 1241477 | -2.48% |
| 24 Jun 2021 | 874.20 | 775.05 | 919.45 | 775.05 | 2032100 | 12.71% |
| 23 Jun 2021 | 775.60 | 786.00 | 790.80 | 772.35 | 63455 | -1.53% |
| 22 Jun 2021 | 787.65 | 781.75 | 793.95 | 778.05 | 64982 | 1.56% |
| 21 Jun 2021 | 775.55 | 779.00 | 801.80 | 771.05 | 117198 | -0.74% |
| 18 Jun 2021 | 781.30 | 785.00 | 792.00 | 761.05 | 216790 | 0.37% |
| 17 Jun 2021 | 778.45 | 776.00 | 791.45 | 770.20 | 377005 | -0.06% |
| 16 Jun 2021 | 778.90 | 786.70 | 789.55 | 767.25 | 187749 | -0.21% |
| 15 Jun 2021 | 780.55 | 789.20 | 798.00 | 777.70 | 91763 | -0.90% |
| 14 Jun 2021 | 787.60 | 805.00 | 815.00 | 784.15 | 132417 | -1.67% |
| 11 Jun 2021 | 801.00 | 829.70 | 838.95 | 782.90 | 285221 | -2.72% |
| 10 Jun 2021 | 823.40 | 780.00 | 836.20 | 768.05 | 930433 | 7.08% |
| 09 Jun 2021 | 768.95 | 775.00 | 776.95 | 766.00 | 119882 | 0.03% |
| 08 Jun 2021 | 768.70 | 773.95 | 778.00 | 757.30 | 229135 | 0.65% |
| 07 Jun 2021 | 763.75 | 770.00 | 770.00 | 757.45 | 186265 | 0.47% |
| 04 Jun 2021 | 760.20 | 765.00 | 768.00 | 756.05 | 222083 | 0.27% |
| 03 Jun 2021 | 758.15 | 763.00 | 775.00 | 752.80 | 190687 | -0.42% |
| 02 Jun 2021 | 761.35 | 760.00 | 765.55 | 754.50 | 206494 | -0.29% |
| 01 Jun 2021 | 763.55 | 761.00 | 766.10 | 757.00 | 124659 | 0.28% |
| 31 May 2021 | 761.40 | 768.75 | 771.00 | 752.30 | 145312 | 0.03% |
| 28 May 2021 | 761.15 | 760.00 | 764.85 | 747.00 | 309208 | 1.60% |
| 27 May 2021 | 749.20 | 752.25 | 770.00 | 739.00 | 615026 | 0.39% |
| 26 May 2021 | 746.30 | 741.60 | 757.00 | 739.00 | 136106 | 1.43% |
| 25 May 2021 | 735.75 | 745.70 | 759.90 | 725.80 | 258012 | -0.99% |
| 24 May 2021 | 743.10 | 765.50 | 767.00 | 725.00 | 465401 | -1.23% |
| 21 May 2021 | 752.35 | 768.85 | 770.65 | 750.50 | 181782 | -0.01% |
| 20 May 2021 | 752.45 | 774.55 | 774.55 | 747.00 | 165503 | -1.92% |
| 19 May 2021 | 767.20 | 769.70 | 775.70 | 752.10 | 195193 | 0.27% |
| 18 May 2021 | 765.10 | 751.00 | 777.00 | 748.00 | 447894 | 3.45% |
| 17 May 2021 | 739.60 | 701.00 | 749.00 | 692.05 | 458293 | 6.48% |
| 14 May 2021 | 694.60 | 685.00 | 704.45 | 684.80 | 421510 | 2.11% |
| 12 May 2021 | 680.25 | 702.00 | 709.20 | 672.00 | 224691 | -4.09% |
| 11 May 2021 | 709.25 | 710.00 | 713.40 | 701.10 | 125998 | -0.77% |
| 10 May 2021 | 714.75 | 705.00 | 720.00 | 700.05 | 476717 | 2.06% |
| 07 May 2021 | 700.30 | 665.90 | 704.50 | 653.15 | 748621 | 5.28% |
| 06 May 2021 | 665.15 | 640.10 | 670.40 | 630.45 | 483606 | 3.20% |
| 05 May 2021 | 644.50 | 655.00 | 666.60 | 640.55 | 293576 | -0.51% |
| 04 May 2021 | 647.80 | 674.00 | 674.00 | 641.75 | 288507 | -2.28% |
| 03 May 2021 | 662.90 | 635.10 | 678.80 | 633.65 | 775446 | 3.72% |
| 30 Apr 2021 | 639.15 | 626.15 | 649.00 | 622.95 | 694551 | 2.17% |
| 29 Apr 2021 | 625.55 | 626.35 | 642.00 | 615.00 | 1101034 | 2.66% |
| 28 Apr 2021 | 609.35 | 610.00 | 623.00 | 605.50 | 443120 | 0.69% |
| 27 Apr 2021 | 605.15 | 595.00 | 631.00 | 595.00 | 685038 | 2.38% |
| 26 Apr 2021 | 591.10 | 568.80 | 593.05 | 567.45 | 214794 | 4.18% |
| 23 Apr 2021 | 567.40 | 563.00 | 573.00 | 559.05 | 438619 | 0.40% |
| 22 Apr 2021 | 565.15 | 550.10 | 566.90 | 550.10 | 120852 | 1.73% |
| 20 Apr 2021 | 555.55 | 560.35 | 566.25 | 553.00 | 102123 | 0.04% |
| 19 Apr 2021 | 555.35 | 554.25 | 567.40 | 542.25 | 156956 | -0.79% |
| 16 Apr 2021 | 559.75 | 555.00 | 570.80 | 553.05 | 176820 | 1.44% |
| 15 Apr 2021 | 551.80 | 553.00 | 561.85 | 549.25 | 345166 | 0.20% |
| 13 Apr 2021 | 550.70 | 540.25 | 564.00 | 540.25 | 177235 | 0.97% |
| 12 Apr 2021 | 545.40 | 571.05 | 581.00 | 538.00 | 180323 | -6.96% |
| 09 Apr 2021 | 586.20 | 575.00 | 594.05 | 575.00 | 386474 | 1.31% |
| 08 Apr 2021 | 578.60 | 589.50 | 602.60 | 574.95 | 207486 | -2.75% |
| 07 Apr 2021 | 594.95 | 570.00 | 600.00 | 567.05 | 148301 | 4.06% |
| 06 Apr 2021 | 571.75 | 565.00 | 578.40 | 565.00 | 165454 | 0.75% |
| 05 Apr 2021 | 567.50 | 571.50 | 572.00 | 560.15 | 90947 | -0.93% |
| 01 Apr 2021 | 572.80 | 579.10 | 583.05 | 568.10 | 193119 | -1.75% |
| 31 Mar 2021 | 583.00 | 565.10 | 585.90 | 565.10 | 142961 | 2.27% |
| 30 Mar 2021 | 570.05 | 559.25 | 576.00 | 557.10 | 107318 | 1.43% |
| 26 Mar 2021 | 562.00 | 561.05 | 567.70 | 555.35 | 89961 | 0.33% |
| 25 Mar 2021 | 560.15 | 563.00 | 568.00 | 551.10 | 254593 | -0.15% |
| 24 Mar 2021 | 561.00 | 562.95 | 568.70 | 555.60 | 71318 | 0.22% |
| 23 Mar 2021 | 559.75 | 559.95 | 569.90 | 556.00 | 118986 | 0.39% |
| 22 Mar 2021 | 557.60 | 563.90 | 564.90 | 555.05 | 97586 | -0.86% |
| 19 Mar 2021 | 562.45 | 560.10 | 570.00 | 547.55 | 107192 | -0.61% |
| 18 Mar 2021 | 565.90 | 580.00 | 584.70 | 555.00 | 135575 | -2.64% |
| 17 Mar 2021 | 581.25 | 588.60 | 588.60 | 575.10 | 100398 | -0.73% |
| 16 Mar 2021 | 585.50 | 585.00 | 593.80 | 580.75 | 104477 | 0.21% |
| 15 Mar 2021 | 584.25 | 604.95 | 605.00 | 580.00 | 150374 | -3.42% |
| 12 Mar 2021 | 604.95 | 610.00 | 611.75 | 599.50 | 98520 | -0.17% |
| 10 Mar 2021 | 605.95 | 604.35 | 608.75 | 604.00 | 81924 | 0.26% |
| 09 Mar 2021 | 604.35 | 618.00 | 624.00 | 597.50 | 236352 | -1.79% |
| 08 Mar 2021 | 615.35 | 605.50 | 620.00 | 603.15 | 247257 | 1.88% |
| 05 Mar 2021 | 604.00 | 603.25 | 608.35 | 601.00 | 173204 | -0.02% |
| 04 Mar 2021 | 604.10 | 599.00 | 606.85 | 594.35 | 196623 | -0.51% |
| 03 Mar 2021 | 607.20 | 583.90 | 610.00 | 582.00 | 1818162 | 4.41% |
| 02 Mar 2021 | 581.55 | 586.00 | 590.00 | 579.95 | 119321 | -0.89% |
| 01 Mar 2021 | 586.75 | 589.95 | 597.65 | 585.00 | 122982 | -0.54% |
| 26 Feb 2021 | 589.95 | 587.70 | 596.90 | 578.90 | 336654 | -0.19% |
| 25 Feb 2021 | 591.10 | 593.00 | 602.65 | 586.90 | 316025 | -0.10% |
| 24 Feb 2021 | 591.70 | 593.10 | 597.90 | 581.00 | 70648 | -0.23% |
| 23 Feb 2021 | 593.05 | 590.00 | 599.90 | 587.00 | 293762 | 1.32% |
| 22 Feb 2021 | 585.30 | 586.50 | 594.80 | 581.85 | 270912 | 0.22% |
| 19 Feb 2021 | 584.00 | 570.00 | 586.95 | 565.00 | 618486 | 2.98% |
| 18 Feb 2021 | 567.10 | 560.00 | 569.80 | 557.00 | 221209 | 1.15% |
| 17 Feb 2021 | 560.65 | 561.00 | 572.50 | 558.70 | 121542 | 0.12% |
| 16 Feb 2021 | 560.00 | 562.10 | 565.70 | 560.00 | 90569 | -0.36% |
| 15 Feb 2021 | 562.00 | 561.15 | 566.00 | 560.05 | 398871 | -0.56% |
| 12 Feb 2021 | 565.15 | 560.00 | 570.25 | 560.00 | 190627 | 0.92% |
| 11 Feb 2021 | 560.00 | 561.10 | 565.15 | 558.10 | 220380 | -0.15% |
| 10 Feb 2021 | 560.85 | 555.85 | 562.00 | 555.80 | 213530 | 0.60% |
| 09 Feb 2021 | 557.50 | 560.95 | 564.90 | 555.60 | 351460 | -0.43% |
| 08 Feb 2021 | 559.90 | 562.00 | 565.30 | 553.55 | 431354 | -0.36% |
| 05 Feb 2021 | 561.95 | 564.00 | 572.20 | 559.55 | 223479 | -0.24% |
| 04 Feb 2021 | 563.30 | 568.00 | 569.75 | 560.45 | 193206 | -0.24% |
| 03 Feb 2021 | 564.65 | 556.20 | 572.90 | 555.60 | 303574 | 1.52% |
| 02 Feb 2021 | 556.20 | 556.00 | 566.80 | 553.40 | 584342 | 0.02% |
| 01 Feb 2021 | 556.10 | 559.85 | 560.05 | 550.35 | 149465 | -0.02% |
| 29 Jan 2021 | 556.20 | 555.15 | 561.00 | 554.00 | 289191 | 0.82% |
| 28 Jan 2021 | 551.70 | 551.25 | 558.45 | 548.00 | 351385 | -0.79% |
| 27 Jan 2021 | 556.10 | 552.00 | 559.15 | 550.70 | 98512 | 0.88% |
| 25 Jan 2021 | 551.25 | 563.85 | 565.00 | 549.05 | 222478 | -0.97% |
| 22 Jan 2021 | 556.65 | 580.00 | 587.30 | 553.70 | 288026 | -4.03% |
| 21 Jan 2021 | 580.00 | 588.00 | 592.00 | 575.45 | 552692 | -0.15% |
| 20 Jan 2021 | 580.85 | 570.05 | 587.05 | 570.05 | 312641 | 1.30% |
| 19 Jan 2021 | 573.40 | 580.00 | 585.00 | 571.00 | 172859 | -0.58% |
| 18 Jan 2021 | 576.75 | 576.00 | 593.90 | 565.65 | 534923 | -0.46% |
| 15 Jan 2021 | 579.40 | 558.90 | 595.80 | 552.70 | 2314984 | 4.29% |
| 14 Jan 2021 | 555.55 | 551.75 | 559.70 | 549.50 | 148407 | 0.69% |
| 13 Jan 2021 | 551.75 | 555.10 | 556.50 | 542.20 | 292424 | -0.60% |
| 12 Jan 2021 | 555.10 | 542.60 | 556.70 | 542.60 | 323136 | 1.23% |
| 11 Jan 2021 | 548.35 | 545.00 | 555.60 | 545.00 | 137504 | -0.42% |
| 08 Jan 2021 | 550.65 | 553.90 | 553.95 | 547.65 | 222725 | 0.11% |
| 07 Jan 2021 | 550.05 | 547.00 | 554.40 | 546.25 | 340003 | 1.41% |
| 06 Jan 2021 | 542.40 | 555.10 | 557.00 | 539.45 | 271580 | -1.69% |
| 05 Jan 2021 | 551.75 | 555.00 | 555.85 | 551.00 | 133676 | -0.77% |
| 04 Jan 2021 | 556.05 | 557.00 | 560.00 | 552.60 | 161032 | 0.03% |
| 01 Jan 2021 | 555.90 | 556.00 | 563.35 | 554.20 | 160404 | 0.02% |
| 31 Dec 2020 | 555.80 | 563.10 | 564.15 | 554.00 | 234984 | -0.94% |
| 30 Dec 2020 | 561.05 | 560.00 | 565.50 | 555.85 | 158523 | 0.19% |
| 29 Dec 2020 | 560.00 | 555.05 | 562.00 | 553.25 | 263460 | 0.10% |
| 28 Dec 2020 | 559.45 | 560.00 | 564.80 | 552.35 | 308727 | 0.04% |
| 24 Dec 2020 | 559.25 | 555.00 | 563.00 | 550.40 | 768729 | 1.64% |
| 23 Dec 2020 | 550.25 | 549.85 | 552.45 | 546.00 | 167117 | 0.15% |
| 22 Dec 2020 | 549.45 | 540.15 | 552.40 | 535.00 | 343770 | 1.72% |
| 21 Dec 2020 | 540.15 | 546.00 | 553.90 | 537.00 | 456395 | -1.64% |
| 18 Dec 2020 | 549.15 | 565.00 | 568.35 | 540.00 | 504741 | -2.87% |
| 17 Dec 2020 | 565.35 | 566.10 | 571.90 | 562.00 | 374857 | -0.65% |
| 16 Dec 2020 | 569.05 | 575.25 | 576.00 | 567.70 | 411452 | -1.01% |
| 15 Dec 2020 | 574.85 | 576.00 | 577.70 | 566.00 | 824871 | -0.11% |
| 14 Dec 2020 | 575.50 | 571.00 | 579.80 | 563.60 | 976365 | 1.03% |
| 11 Dec 2020 | 569.65 | 566.00 | 572.40 | 505.00 | 627470 | 0.88% |
| 10 Dec 2020 | 564.70 | 565.00 | 566.00 | 551.85 | 524546 | 0.02% |
| 09 Dec 2020 | 564.60 | 556.25 | 574.20 | 553.20 | 1608491 | 1.73% |
| 08 Dec 2020 | 555.00 | 548.95 | 557.45 | 544.75 | 1055404 | 1.47% |
| 07 Dec 2020 | 546.95 | 539.00 | 548.95 | 535.55 | 412336 | 1.62% |
| 04 Dec 2020 | 538.25 | 538.05 | 542.70 | 534.10 | 287306 | 0.23% |
| 03 Dec 2020 | 537.00 | 544.90 | 544.90 | 533.10 | 359513 | -0.41% |
| 02 Dec 2020 | 539.20 | 551.15 | 553.00 | 536.00 | 403300 | -2.17% |
| 01 Dec 2020 | 551.15 | 549.95 | 555.00 | 541.30 | 374930 | 0.47% |
| 27 Nov 2020 | 548.55 | 551.00 | 556.00 | 543.60 | 378045 | 0.24% |
| 26 Nov 2020 | 547.25 | 538.00 | 555.50 | 530.10 | 497409 | 1.48% |
| 25 Nov 2020 | 539.25 | 550.00 | 561.05 | 530.00 | 1430600 | -1.27% |
| 24 Nov 2020 | 546.20 | 526.00 | 550.00 | 525.15 | 1626681 | 4.59% |
| 23 Nov 2020 | 522.25 | 493.90 | 528.90 | 493.05 | 1540115 | 6.05% |
| 20 Nov 2020 | 492.45 | 493.70 | 494.75 | 489.00 | 132682 | -0.21% |
| 19 Nov 2020 | 493.50 | 485.50 | 495.00 | 483.10 | 336804 | 1.73% |
| 18 Nov 2020 | 485.10 | 490.00 | 491.65 | 484.00 | 484828 | -0.99% |
| 17 Nov 2020 | 489.95 | 494.90 | 494.90 | 487.00 | 356710 | -0.46% |
| 14 Nov 2020 | 492.20 | 490.00 | 495.00 | 489.70 | 44438 | 1.06% |
| 13 Nov 2020 | 487.05 | 494.00 | 495.00 | 486.05 | 409114 | -1.41% |
| 12 Nov 2020 | 494.00 | 495.00 | 498.90 | 492.00 | 638121 | -0.19% |
| 11 Nov 2020 | 494.95 | 496.05 | 499.90 | 492.35 | 177344 | -0.25% |
| 10 Nov 2020 | 496.20 | 500.00 | 501.55 | 495.00 | 657706 | -0.76% |
| 09 Nov 2020 | 500.00 | 496.00 | 500.65 | 496.00 | 667759 | 0.85% |
| 06 Nov 2020 | 495.80 | 499.20 | 507.00 | 495.00 | 165281 | -1.08% |
| 05 Nov 2020 | 501.20 | 492.00 | 503.70 | 492.00 | 255927 | 2.46% |
| 04 Nov 2020 | 489.15 | 492.00 | 498.50 | 487.00 | 127685 | -1.10% |
| 03 Nov 2020 | 494.60 | 492.10 | 498.85 | 491.55 | 128700 | -0.05% |
| 02 Nov 2020 | 494.85 | 498.00 | 500.00 | 491.50 | 109054 | -0.86% |
| 30 Oct 2020 | 499.15 | 505.00 | 509.95 | 497.25 | 149661 | -0.45% |
| 29 Oct 2020 | 501.40 | 493.50 | 511.95 | 493.35 | 289789 | 0.45% |
| 28 Oct 2020 | 499.15 | 492.90 | 504.40 | 492.90 | 207064 | 1.40% |
| 27 Oct 2020 | 492.25 | 495.50 | 497.35 | 490.45 | 101434 | -0.57% |
| 26 Oct 2020 | 495.05 | 500.00 | 504.95 | 492.50 | 167569 | -0.66% |
| 23 Oct 2020 | 498.35 | 493.25 | 502.40 | 491.10 | 199513 | 0.81% |
| 22 Oct 2020 | 494.35 | 486.75 | 498.35 | 485.60 | 323982 | 1.51% |
| 21 Oct 2020 | 487.00 | 488.10 | 493.10 | 485.15 | 223684 | -1.04% |
| 20 Oct 2020 | 492.10 | 494.00 | 499.00 | 490.00 | 194723 | -0.82% |
| 19 Oct 2020 | 496.15 | 502.95 | 506.10 | 490.10 | 494325 | -1.29% |
| 16 Oct 2020 | 502.65 | 504.90 | 508.00 | 493.10 | 336269 | 0.73% |
| 15 Oct 2020 | 499.00 | 509.50 | 514.45 | 495.25 | 529249 | -1.98% |
| 14 Oct 2020 | 509.10 | 517.90 | 517.90 | 500.20 | 766545 | -1.05% |
| 13 Oct 2020 | 514.50 | 477.90 | 517.50 | 477.00 | 3544992 | 8.04% |
