UTTAMSUGAR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Mar 2025 | 260.38 | 256.84 | 269.40 | 253.58 | 195064 | 2.42% |
| 27 Mar 2025 | 254.24 | 256.97 | 261.90 | 249.59 | 110407 | -0.76% |
| 26 Mar 2025 | 256.18 | 257.00 | 266.00 | 254.00 | 117505 | -1.51% |
| 25 Mar 2025 | 260.11 | 254.20 | 262.90 | 248.00 | 202678 | 3.26% |
| 24 Mar 2025 | 251.90 | 261.90 | 264.30 | 250.11 | 127286 | -2.87% |
| 21 Mar 2025 | 259.35 | 242.10 | 261.00 | 242.10 | 218866 | 3.19% |
| 20 Mar 2025 | 251.33 | 248.02 | 261.00 | 246.00 | 372802 | -0.48% |
| 19 Mar 2025 | 252.55 | 236.51 | 256.60 | 236.50 | 1618613 | 9.38% |
| 18 Mar 2025 | 230.90 | 193.87 | 230.90 | 193.87 | 778067 | 20.00% |
| 17 Mar 2025 | 192.42 | 186.53 | 194.00 | 186.50 | 100434 | 3.16% |
| 13 Mar 2025 | 186.52 | 182.65 | 193.49 | 181.67 | 133228 | 2.65% |
| 12 Mar 2025 | 181.70 | 182.19 | 185.86 | 180.98 | 120354 | -0.26% |
| 11 Mar 2025 | 182.17 | 185.00 | 185.00 | 180.00 | 54054 | -2.61% |
| 10 Mar 2025 | 187.06 | 198.09 | 198.52 | 185.70 | 77794 | -4.93% |
| 07 Mar 2025 | 196.75 | 193.90 | 198.70 | 193.31 | 73673 | 0.66% |
| 06 Mar 2025 | 195.46 | 189.10 | 196.65 | 188.71 | 89319 | 3.57% |
| 05 Mar 2025 | 188.73 | 180.64 | 190.00 | 180.64 | 127595 | 4.48% |
| 04 Mar 2025 | 180.64 | 171.51 | 185.90 | 171.51 | 131073 | 1.68% |
| 03 Mar 2025 | 177.66 | 186.05 | 190.11 | 174.00 | 96877 | -4.51% |
| 28 Feb 2025 | 186.05 | 189.00 | 189.59 | 183.10 | 37347 | -2.33% |
| 27 Feb 2025 | 190.49 | 196.00 | 197.04 | 189.50 | 41144 | -3.28% |
| 25 Feb 2025 | 196.94 | 206.00 | 206.99 | 195.10 | 45307 | -3.86% |
| 24 Feb 2025 | 204.85 | 207.00 | 208.59 | 201.00 | 34900 | -1.55% |
| 21 Feb 2025 | 208.07 | 204.10 | 214.80 | 203.40 | 47547 | 0.76% |
| 20 Feb 2025 | 206.50 | 199.98 | 208.65 | 197.00 | 76232 | 3.29% |
| 19 Feb 2025 | 199.93 | 192.78 | 201.78 | 191.99 | 54802 | 3.71% |
| 18 Feb 2025 | 192.78 | 193.00 | 196.01 | 187.65 | 48696 | -0.24% |
| 17 Feb 2025 | 193.25 | 190.01 | 196.62 | 186.87 | 65142 | 0.68% |
| 14 Feb 2025 | 191.94 | 198.40 | 199.91 | 189.41 | 35519 | -3.58% |
| 13 Feb 2025 | 199.06 | 201.02 | 205.44 | 196.85 | 120098 | -1.71% |
| 12 Feb 2025 | 202.53 | 200.48 | 204.60 | 190.30 | 119858 | 2.02% |
| 11 Feb 2025 | 198.52 | 208.65 | 209.00 | 198.00 | 48551 | -5.17% |
| 10 Feb 2025 | 209.34 | 213.28 | 214.39 | 208.00 | 31666 | -1.84% |
| 07 Feb 2025 | 213.26 | 219.52 | 219.53 | 212.00 | 39533 | -2.12% |
| 06 Feb 2025 | 217.87 | 220.80 | 223.42 | 216.72 | 42855 | -1.04% |
| 05 Feb 2025 | 220.15 | 217.50 | 225.00 | 217.50 | 51539 | 1.52% |
| 04 Feb 2025 | 216.86 | 217.60 | 222.37 | 215.60 | 59417 | -0.42% |
| 03 Feb 2025 | 217.77 | 223.00 | 223.00 | 217.50 | 28255 | -3.07% |
| 01 Feb 2025 | 224.67 | 220.25 | 228.00 | 220.25 | 37322 | 1.02% |
| 31 Jan 2025 | 222.40 | 217.00 | 226.95 | 215.65 | 64135 | 3.11% |
| 30 Jan 2025 | 215.70 | 216.70 | 220.50 | 213.15 | 45096 | -1.06% |
| 29 Jan 2025 | 218.00 | 204.15 | 219.00 | 204.15 | 64624 | 5.67% |
| 28 Jan 2025 | 206.30 | 208.00 | 211.40 | 200.10 | 53867 | -0.77% |
| 27 Jan 2025 | 207.90 | 214.65 | 216.75 | 205.00 | 71371 | -4.50% |
| 24 Jan 2025 | 217.70 | 222.45 | 223.00 | 217.00 | 54214 | -1.80% |
| 23 Jan 2025 | 221.70 | 220.05 | 225.45 | 220.05 | 31456 | -0.76% |
| 22 Jan 2025 | 223.40 | 229.75 | 230.25 | 220.00 | 55417 | -2.76% |
| 21 Jan 2025 | 229.75 | 236.20 | 242.35 | 228.00 | 101842 | -3.18% |
| 20 Jan 2025 | 237.30 | 235.50 | 249.20 | 235.50 | 186424 | 3.53% |
| 17 Jan 2025 | 229.20 | 229.05 | 230.40 | 225.50 | 38173 | -0.63% |
| 16 Jan 2025 | 230.65 | 226.90 | 232.65 | 224.35 | 180371 | 4.79% |
| 15 Jan 2025 | 220.10 | 223.20 | 228.60 | 219.50 | 68091 | -2.70% |
| 14 Jan 2025 | 226.20 | 221.00 | 229.55 | 218.50 | 81694 | 3.36% |
| 13 Jan 2025 | 218.85 | 242.00 | 242.70 | 212.80 | 206856 | -9.77% |
| 10 Jan 2025 | 242.55 | 250.85 | 250.85 | 239.25 | 50772 | -3.31% |
| 09 Jan 2025 | 250.85 | 252.00 | 255.25 | 250.00 | 31108 | -0.18% |
| 08 Jan 2025 | 251.30 | 254.65 | 255.70 | 250.10 | 28329 | -0.83% |
| 07 Jan 2025 | 253.40 | 254.15 | 255.50 | 251.60 | 32700 | 0.00% |
| 06 Jan 2025 | 253.40 | 262.40 | 262.40 | 252.00 | 50787 | -3.13% |
| 03 Jan 2025 | 261.60 | 263.45 | 267.95 | 260.00 | 51196 | -0.30% |
| 02 Jan 2025 | 262.40 | 268.15 | 268.20 | 261.00 | 27026 | -1.46% |
| 01 Jan 2025 | 266.30 | 261.65 | 268.65 | 261.15 | 43940 | 2.46% |
| 31 Dec 2024 | 259.90 | 257.90 | 260.60 | 257.00 | 34535 | 0.78% |
| 30 Dec 2024 | 257.90 | 259.55 | 270.00 | 253.80 | 50626 | -0.44% |
| 27 Dec 2024 | 259.05 | 261.00 | 263.35 | 256.70 | 45052 | -0.92% |
| 26 Dec 2024 | 261.45 | 267.25 | 267.70 | 260.35 | 28601 | -1.45% |
| 24 Dec 2024 | 265.30 | 263.00 | 266.55 | 262.20 | 39414 | 0.82% |
| 23 Dec 2024 | 263.15 | 266.60 | 268.80 | 262.65 | 43067 | -1.00% |
| 20 Dec 2024 | 265.80 | 273.00 | 275.10 | 265.00 | 76715 | -1.41% |
| 19 Dec 2024 | 269.60 | 266.00 | 274.05 | 265.00 | 99915 | -0.20% |
| 18 Dec 2024 | 270.15 | 274.50 | 276.90 | 268.95 | 75542 | -1.08% |
| 17 Dec 2024 | 273.10 | 281.85 | 284.10 | 271.80 | 88695 | -3.16% |
| 16 Dec 2024 | 282.00 | 287.90 | 291.10 | 281.00 | 105966 | -1.81% |
| 13 Dec 2024 | 287.20 | 290.25 | 291.65 | 284.45 | 39040 | -1.05% |
| 12 Dec 2024 | 290.25 | 292.00 | 294.05 | 289.60 | 41177 | -0.72% |
| 11 Dec 2024 | 292.35 | 296.80 | 304.10 | 289.30 | 115803 | -1.28% |
| 10 Dec 2024 | 296.15 | 297.35 | 299.30 | 292.55 | 87470 | -0.15% |
| 09 Dec 2024 | 296.60 | 296.40 | 298.75 | 294.95 | 26936 | 0.34% |
| 06 Dec 2024 | 295.60 | 297.70 | 300.55 | 292.95 | 59789 | -0.47% |
| 05 Dec 2024 | 297.00 | 297.85 | 301.90 | 295.00 | 51934 | 0.07% |
| 04 Dec 2024 | 296.80 | 296.00 | 300.90 | 295.30 | 32562 | -0.27% |
| 03 Dec 2024 | 297.60 | 293.15 | 301.70 | 293.00 | 55835 | 1.78% |
| 02 Dec 2024 | 292.40 | 298.05 | 298.05 | 290.20 | 60006 | -1.13% |
| 29 Nov 2024 | 295.75 | 291.80 | 297.00 | 289.10 | 50383 | 1.35% |
| 28 Nov 2024 | 291.80 | 294.10 | 300.00 | 290.50 | 61693 | -0.53% |
| 27 Nov 2024 | 293.35 | 293.50 | 299.25 | 291.75 | 94965 | 0.36% |
| 26 Nov 2024 | 292.30 | 281.65 | 293.80 | 281.30 | 76991 | 3.45% |
| 25 Nov 2024 | 282.55 | 279.50 | 287.20 | 279.45 | 45628 | 2.06% |
| 22 Nov 2024 | 276.85 | 273.00 | 285.55 | 272.15 | 73153 | 1.41% |
| 21 Nov 2024 | 273.00 | 281.50 | 283.85 | 272.00 | 73902 | -3.26% |
| 19 Nov 2024 | 282.20 | 287.95 | 294.80 | 281.10 | 41000 | -0.97% |
| 18 Nov 2024 | 284.95 | 288.50 | 289.60 | 280.00 | 70895 | -2.30% |
| 14 Nov 2024 | 291.65 | 295.00 | 296.25 | 290.00 | 31923 | 0.15% |
| 13 Nov 2024 | 291.20 | 301.00 | 303.50 | 290.05 | 56381 | -4.51% |
| 12 Nov 2024 | 304.95 | 310.90 | 312.85 | 303.25 | 26241 | -1.44% |
| 11 Nov 2024 | 309.40 | 316.00 | 316.20 | 306.70 | 46729 | -2.99% |
| 08 Nov 2024 | 318.95 | 320.85 | 323.60 | 312.50 | 53186 | -0.59% |
| 07 Nov 2024 | 320.85 | 323.00 | 325.80 | 318.75 | 36975 | -0.23% |
| 06 Nov 2024 | 321.60 | 321.40 | 327.40 | 316.70 | 118474 | 0.06% |
| 05 Nov 2024 | 321.40 | 317.45 | 327.30 | 314.00 | 65769 | 2.18% |
| 04 Nov 2024 | 314.55 | 323.30 | 324.25 | 313.50 | 33862 | -2.83% |
| 01 Nov 2024 | 323.70 | 323.55 | 326.70 | 322.25 | 14253 | 0.20% |
| 31 Oct 2024 | 323.05 | 324.05 | 328.35 | 320.10 | 43764 | -0.19% |
| 30 Oct 2024 | 323.65 | 308.00 | 326.80 | 306.20 | 129158 | 5.10% |
| 29 Oct 2024 | 307.95 | 301.50 | 309.45 | 301.50 | 52581 | 2.31% |
| 28 Oct 2024 | 301.00 | 301.10 | 309.35 | 296.30 | 83372 | 0.05% |
| 25 Oct 2024 | 300.85 | 310.95 | 311.90 | 298.10 | 97518 | -2.95% |
| 24 Oct 2024 | 310.00 | 315.50 | 318.20 | 307.00 | 73689 | -1.48% |
| 23 Oct 2024 | 314.65 | 313.05 | 319.20 | 305.00 | 101241 | 0.50% |
| 22 Oct 2024 | 313.10 | 328.50 | 329.05 | 309.75 | 136255 | -4.47% |
| 21 Oct 2024 | 327.75 | 335.70 | 337.45 | 326.25 | 92454 | -2.37% |
| 18 Oct 2024 | 335.70 | 336.95 | 339.75 | 328.00 | 97222 | -0.18% |
| 17 Oct 2024 | 336.30 | 351.95 | 352.80 | 333.30 | 154220 | -3.71% |
| 16 Oct 2024 | 349.25 | 368.60 | 368.70 | 348.00 | 226557 | -4.93% |
| 15 Oct 2024 | 367.35 | 363.90 | 375.00 | 355.65 | 137196 | 1.41% |
| 14 Oct 2024 | 362.25 | 365.05 | 365.95 | 357.90 | 84250 | -0.49% |
| 11 Oct 2024 | 364.05 | 356.45 | 368.00 | 352.05 | 129826 | 2.36% |
| 10 Oct 2024 | 355.65 | 364.05 | 365.00 | 352.50 | 145146 | -2.08% |
| 09 Oct 2024 | 363.20 | 367.35 | 374.00 | 360.30 | 157648 | -0.37% |
| 08 Oct 2024 | 364.55 | 351.50 | 368.70 | 350.00 | 312993 | 2.27% |
| 07 Oct 2024 | 356.45 | 381.75 | 394.70 | 348.00 | 311730 | -6.27% |
| 04 Oct 2024 | 380.30 | 386.45 | 390.40 | 369.70 | 325676 | -1.68% |
| 03 Oct 2024 | 386.80 | 389.90 | 395.55 | 381.20 | 479790 | -1.06% |
| 01 Oct 2024 | 390.95 | 373.70 | 396.00 | 369.00 | 1020493 | 5.31% |
| 30 Sep 2024 | 371.25 | 363.95 | 372.80 | 362.05 | 474586 | 2.73% |
| 27 Sep 2024 | 361.40 | 353.95 | 375.00 | 353.95 | 935175 | 3.75% |
| 26 Sep 2024 | 348.35 | 351.15 | 352.00 | 345.80 | 61189 | -0.61% |
| 25 Sep 2024 | 350.50 | 353.55 | 365.00 | 347.05 | 282863 | -0.89% |
| 24 Sep 2024 | 353.65 | 359.45 | 360.00 | 351.20 | 125407 | -1.67% |
| 23 Sep 2024 | 359.65 | 357.00 | 366.20 | 354.05 | 438512 | 1.77% |
| 20 Sep 2024 | 353.40 | 335.50 | 354.00 | 335.50 | 775456 | 5.98% |
| 19 Sep 2024 | 333.45 | 341.00 | 345.75 | 328.50 | 133358 | -1.64% |
| 18 Sep 2024 | 339.00 | 340.75 | 345.00 | 338.00 | 82750 | -0.44% |
| 17 Sep 2024 | 340.50 | 343.25 | 345.05 | 339.00 | 46761 | -1.56% |
| 16 Sep 2024 | 345.90 | 345.00 | 354.95 | 343.25 | 130876 | 1.69% |
| 13 Sep 2024 | 340.15 | 348.50 | 350.20 | 339.05 | 82805 | -2.07% |
| 12 Sep 2024 | 347.35 | 339.70 | 349.95 | 334.15 | 121386 | 2.98% |
| 11 Sep 2024 | 337.30 | 340.00 | 342.65 | 335.00 | 74369 | -0.90% |
| 10 Sep 2024 | 340.35 | 345.00 | 347.20 | 339.00 | 48445 | -0.96% |
| 09 Sep 2024 | 343.65 | 334.95 | 354.40 | 327.05 | 155201 | 2.95% |
| 06 Sep 2024 | 333.80 | 340.90 | 343.45 | 332.05 | 107056 | -2.53% |
| 05 Sep 2024 | 342.45 | 347.00 | 349.25 | 341.00 | 71732 | -0.71% |
| 04 Sep 2024 | 344.90 | 342.95 | 351.00 | 339.70 | 116060 | 0.35% |
| 03 Sep 2024 | 343.70 | 354.90 | 355.45 | 341.30 | 128359 | -2.90% |
| 02 Sep 2024 | 353.95 | 357.50 | 360.90 | 350.05 | 174061 | 0.85% |
| 30 Aug 2024 | 350.95 | 355.20 | 364.40 | 348.10 | 1964958 | 3.16% |
| 29 Aug 2024 | 340.20 | 338.75 | 346.50 | 334.50 | 228577 | 0.98% |
| 28 Aug 2024 | 336.90 | 332.75 | 341.80 | 332.75 | 167929 | 1.25% |
| 27 Aug 2024 | 332.75 | 327.05 | 335.40 | 327.05 | 65518 | 0.48% |
| 26 Aug 2024 | 331.15 | 338.85 | 339.15 | 328.95 | 63931 | -1.71% |
| 23 Aug 2024 | 336.90 | 346.90 | 351.00 | 334.55 | 204992 | -1.92% |
| 22 Aug 2024 | 343.50 | 346.05 | 352.20 | 341.50 | 146629 | -0.43% |
| 21 Aug 2024 | 345.00 | 346.00 | 349.70 | 342.10 | 122316 | -0.29% |
| 20 Aug 2024 | 346.00 | 333.05 | 349.80 | 330.90 | 365833 | 4.50% |
| 19 Aug 2024 | 331.10 | 323.70 | 333.20 | 321.55 | 132634 | 3.28% |
| 16 Aug 2024 | 320.60 | 315.10 | 325.00 | 315.05 | 103778 | 0.49% |
| 14 Aug 2024 | 319.05 | 326.65 | 326.65 | 318.05 | 64405 | -1.63% |
| 13 Aug 2024 | 324.35 | 329.95 | 336.00 | 322.95 | 234449 | 0.20% |
| 12 Aug 2024 | 323.70 | 319.00 | 326.00 | 315.75 | 115035 | 1.20% |
| 09 Aug 2024 | 319.85 | 322.15 | 324.65 | 318.25 | 46820 | -0.70% |
| 08 Aug 2024 | 322.10 | 320.00 | 331.05 | 317.90 | 190398 | 1.07% |
| 07 Aug 2024 | 318.70 | 314.00 | 322.75 | 309.35 | 63576 | 3.11% |
| 06 Aug 2024 | 309.10 | 318.00 | 321.75 | 308.00 | 55662 | -1.26% |
| 05 Aug 2024 | 313.05 | 325.00 | 325.00 | 310.30 | 117892 | -4.31% |
| 02 Aug 2024 | 327.15 | 333.05 | 333.85 | 326.70 | 107832 | -1.99% |
| 01 Aug 2024 | 333.80 | 347.10 | 347.75 | 333.05 | 121040 | -3.06% |
| 31 Jul 2024 | 344.35 | 337.25 | 350.40 | 335.90 | 346993 | 2.67% |
| 30 Jul 2024 | 335.40 | 334.75 | 338.90 | 332.15 | 99385 | 0.78% |
| 29 Jul 2024 | 332.80 | 332.35 | 339.55 | 331.50 | 95210 | 1.43% |
| 26 Jul 2024 | 328.10 | 329.50 | 333.00 | 325.10 | 104892 | 0.37% |
| 25 Jul 2024 | 326.90 | 324.00 | 335.40 | 323.00 | 141206 | -0.41% |
| 24 Jul 2024 | 328.25 | 318.80 | 332.00 | 318.75 | 95521 | 2.74% |
| 23 Jul 2024 | 319.50 | 327.15 | 329.75 | 305.05 | 131595 | -1.83% |
| 22 Jul 2024 | 325.45 | 325.95 | 332.65 | 320.25 | 109276 | -0.63% |
| 19 Jul 2024 | 327.50 | 337.00 | 338.40 | 326.00 | 83624 | -2.76% |
| 18 Jul 2024 | 336.80 | 343.15 | 344.60 | 335.00 | 127534 | -1.85% |
| 16 Jul 2024 | 343.15 | 342.50 | 351.00 | 340.50 | 132055 | 0.01% |
| 15 Jul 2024 | 343.10 | 349.00 | 349.00 | 341.20 | 85870 | -0.33% |
| 12 Jul 2024 | 344.25 | 347.35 | 351.90 | 343.00 | 112057 | -0.51% |
| 11 Jul 2024 | 346.00 | 339.90 | 350.00 | 337.35 | 212363 | 2.59% |
| 10 Jul 2024 | 337.25 | 343.95 | 345.00 | 333.50 | 133456 | -1.55% |
| 09 Jul 2024 | 342.55 | 345.55 | 352.40 | 341.30 | 519126 | -0.48% |
| 08 Jul 2024 | 344.20 | 346.50 | 351.20 | 341.95 | 124006 | -1.40% |
| 05 Jul 2024 | 349.10 | 351.70 | 353.00 | 346.85 | 120892 | -0.39% |
| 04 Jul 2024 | 350.45 | 347.75 | 352.95 | 342.10 | 317005 | 1.29% |
| 03 Jul 2024 | 346.00 | 345.70 | 352.80 | 345.00 | 123482 | 0.58% |
| 02 Jul 2024 | 344.00 | 347.00 | 354.55 | 341.05 | 117681 | -0.58% |
| 01 Jul 2024 | 346.00 | 346.65 | 351.00 | 343.90 | 67418 | 0.29% |
| 28 Jun 2024 | 345.00 | 347.50 | 356.00 | 343.50 | 119616 | 0.33% |
| 27 Jun 2024 | 343.85 | 347.30 | 349.80 | 339.90 | 105468 | -0.74% |
| 26 Jun 2024 | 346.40 | 351.00 | 352.50 | 345.00 | 99866 | -1.23% |
| 25 Jun 2024 | 350.70 | 348.80 | 358.40 | 347.35 | 181827 | 1.27% |
| 24 Jun 2024 | 346.30 | 357.00 | 361.20 | 336.00 | 237241 | -3.44% |
| 21 Jun 2024 | 358.65 | 360.55 | 369.35 | 355.10 | 271120 | -0.19% |
| 20 Jun 2024 | 359.35 | 363.00 | 369.95 | 357.30 | 263253 | -0.68% |
| 19 Jun 2024 | 361.80 | 360.00 | 374.00 | 350.30 | 823293 | 0.67% |
| 18 Jun 2024 | 359.40 | 374.80 | 374.80 | 356.05 | 226409 | -3.40% |
| 14 Jun 2024 | 372.05 | 373.95 | 381.80 | 370.00 | 517670 | 0.43% |
| 13 Jun 2024 | 370.45 | 360.05 | 376.00 | 354.70 | 1342081 | 7.52% |
| 12 Jun 2024 | 344.55 | 342.95 | 348.10 | 342.25 | 195675 | 1.25% |
| 11 Jun 2024 | 340.30 | 324.10 | 344.05 | 323.75 | 268540 | 5.16% |
| 10 Jun 2024 | 323.60 | 328.90 | 331.95 | 321.10 | 95679 | -0.84% |
| 07 Jun 2024 | 326.35 | 314.00 | 336.45 | 312.60 | 228792 | 4.05% |
| 06 Jun 2024 | 313.65 | 309.30 | 317.35 | 308.00 | 69263 | 2.38% |
| 05 Jun 2024 | 306.35 | 300.00 | 309.00 | 290.40 | 76113 | 5.04% |
| 04 Jun 2024 | 291.65 | 310.05 | 312.05 | 275.00 | 151628 | -5.63% |
| 03 Jun 2024 | 309.05 | 317.00 | 325.55 | 307.20 | 164105 | 0.24% |
| 31 May 2024 | 308.30 | 315.60 | 317.05 | 305.10 | 68670 | -1.55% |
| 30 May 2024 | 313.15 | 318.50 | 323.20 | 311.00 | 60624 | -2.31% |
| 29 May 2024 | 320.55 | 320.50 | 324.50 | 318.60 | 28457 | 0.19% |
| 28 May 2024 | 319.95 | 323.45 | 328.95 | 319.00 | 39849 | -1.10% |
| 27 May 2024 | 323.50 | 328.80 | 328.80 | 322.40 | 34610 | -0.86% |
| 24 May 2024 | 326.30 | 324.00 | 331.00 | 324.00 | 48461 | 0.25% |
| 23 May 2024 | 325.50 | 328.95 | 329.20 | 325.10 | 23679 | -0.52% |
| 22 May 2024 | 327.20 | 329.75 | 332.40 | 323.75 | 31688 | -0.40% |
| 21 May 2024 | 328.50 | 335.00 | 335.15 | 326.00 | 31340 | -2.23% |
| 18 May 2024 | 336.00 | 333.90 | 336.50 | 332.95 | 11686 | 1.36% |
| 17 May 2024 | 331.50 | 326.80 | 334.50 | 324.15 | 56636 | 2.43% |
| 16 May 2024 | 323.65 | 329.70 | 330.85 | 322.90 | 36081 | -1.24% |
| 15 May 2024 | 327.70 | 327.50 | 331.70 | 326.70 | 27011 | 0.08% |
| 14 May 2024 | 327.45 | 331.50 | 332.40 | 325.00 | 47346 | -0.49% |
| 13 May 2024 | 329.05 | 324.05 | 332.00 | 320.00 | 52270 | 1.53% |
| 10 May 2024 | 324.10 | 329.95 | 330.20 | 320.80 | 33797 | -0.40% |
| 09 May 2024 | 325.40 | 331.00 | 332.40 | 325.00 | 37440 | -1.15% |
| 08 May 2024 | 329.20 | 332.65 | 337.65 | 328.00 | 52641 | -0.54% |
| 07 May 2024 | 331.00 | 338.00 | 346.00 | 329.80 | 161088 | -5.91% |
| 06 May 2024 | 351.80 | 357.50 | 358.70 | 348.00 | 68821 | -0.54% |
| 03 May 2024 | 353.70 | 359.90 | 363.95 | 350.00 | 66412 | -1.19% |
| 02 May 2024 | 357.95 | 359.95 | 361.30 | 355.95 | 64026 | -0.64% |
| 30 Apr 2024 | 360.25 | 360.65 | 364.20 | 358.00 | 121168 | 0.59% |
| 29 Apr 2024 | 358.15 | 348.90 | 374.80 | 347.00 | 823001 | 3.75% |
| 26 Apr 2024 | 345.20 | 350.50 | 351.15 | 344.00 | 68507 | -0.86% |
| 25 Apr 2024 | 348.20 | 336.55 | 353.85 | 336.55 | 312474 | 3.35% |
| 24 Apr 2024 | 336.90 | 334.90 | 339.80 | 331.00 | 117300 | 1.41% |
| 23 Apr 2024 | 332.20 | 341.95 | 344.00 | 330.00 | 177759 | -2.31% |
| 22 Apr 2024 | 340.05 | 336.05 | 351.45 | 333.60 | 189881 | 2.52% |
| 19 Apr 2024 | 331.70 | 331.90 | 337.80 | 326.95 | 52208 | -0.18% |
| 18 Apr 2024 | 332.30 | 338.00 | 344.85 | 331.20 | 116160 | -1.32% |
| 16 Apr 2024 | 336.75 | 337.15 | 341.55 | 335.00 | 39618 | -0.15% |
| 15 Apr 2024 | 337.25 | 340.00 | 342.65 | 334.00 | 62400 | -2.95% |
| 12 Apr 2024 | 347.50 | 351.55 | 354.90 | 346.00 | 51590 | -2.42% |
| 10 Apr 2024 | 356.10 | 363.55 | 363.90 | 353.90 | 118380 | -0.36% |
| 09 Apr 2024 | 357.40 | 348.75 | 364.80 | 342.00 | 154783 | 2.48% |
| 08 Apr 2024 | 348.75 | 357.20 | 360.00 | 346.35 | 70345 | -1.73% |
| 05 Apr 2024 | 354.90 | 349.95 | 356.55 | 345.00 | 108516 | 0.41% |
| 04 Apr 2024 | 353.45 | 350.00 | 356.75 | 343.00 | 86003 | 1.64% |
| 03 Apr 2024 | 347.75 | 338.00 | 351.70 | 336.25 | 134802 | 2.88% |
| 02 Apr 2024 | 338.00 | 333.20 | 342.50 | 332.55 | 75227 | 1.55% |
| 01 Apr 2024 | 332.85 | 315.00 | 335.40 | 312.35 | 138545 | 6.67% |
| 28 Mar 2024 | 312.05 | 320.55 | 323.20 | 310.05 | 135941 | -1.19% |
| 27 Mar 2024 | 315.80 | 320.00 | 326.85 | 313.00 | 232575 | -0.85% |
| 26 Mar 2024 | 318.50 | 336.95 | 338.75 | 314.60 | 223340 | -5.21% |
| 22 Mar 2024 | 336.00 | 331.15 | 341.70 | 329.70 | 87260 | 1.46% |
| 21 Mar 2024 | 331.15 | 323.00 | 333.95 | 321.00 | 101894 | 3.71% |
| 20 Mar 2024 | 319.30 | 324.70 | 326.15 | 313.55 | 90716 | -0.68% |
| 19 Mar 2024 | 321.50 | 332.45 | 334.80 | 318.70 | 113550 | -3.29% |
| 18 Mar 2024 | 332.45 | 339.75 | 344.50 | 329.00 | 90589 | -2.15% |
| 15 Mar 2024 | 339.75 | 333.40 | 347.95 | 330.00 | 175365 | 1.90% |
| 14 Mar 2024 | 333.40 | 335.20 | 349.00 | 327.00 | 128722 | -0.88% |
| 13 Mar 2024 | 336.35 | 362.30 | 371.55 | 333.30 | 195283 | -6.34% |
| 12 Mar 2024 | 359.10 | 360.10 | 381.65 | 351.45 | 187652 | -1.03% |
| 11 Mar 2024 | 362.85 | 376.20 | 377.30 | 359.80 | 130062 | -3.16% |
| 07 Mar 2024 | 374.70 | 373.00 | 382.00 | 372.55 | 144433 | 0.83% |
| 06 Mar 2024 | 371.60 | 374.10 | 379.05 | 362.05 | 160728 | -1.33% |
| 05 Mar 2024 | 376.60 | 374.00 | 383.75 | 373.05 | 361258 | 1.58% |
| 04 Mar 2024 | 370.75 | 349.95 | 377.00 | 346.05 | 435706 | 6.72% |
| 02 Mar 2024 | 347.40 | 345.35 | 350.45 | 340.30 | 17961 | 1.28% |
| 01 Mar 2024 | 343.00 | 347.15 | 349.70 | 341.40 | 99562 | -0.06% |
| 29 Feb 2024 | 343.20 | 345.90 | 353.30 | 340.90 | 130748 | -0.64% |
| 28 Feb 2024 | 345.40 | 362.00 | 362.00 | 343.25 | 128372 | -2.84% |
| 27 Feb 2024 | 355.50 | 360.35 | 362.50 | 354.50 | 63953 | -1.35% |
| 26 Feb 2024 | 360.35 | 364.50 | 365.85 | 357.35 | 49100 | -0.74% |
| 23 Feb 2024 | 363.05 | 363.10 | 365.95 | 359.00 | 44801 | 0.17% |
| 22 Feb 2024 | 362.45 | 368.05 | 368.05 | 356.00 | 105340 | -1.59% |
| 21 Feb 2024 | 368.30 | 378.90 | 379.80 | 366.95 | 138141 | -2.13% |
| 20 Feb 2024 | 376.30 | 372.00 | 385.60 | 371.00 | 226851 | 1.83% |
| 19 Feb 2024 | 369.55 | 356.10 | 372.70 | 356.10 | 182767 | 4.13% |
| 16 Feb 2024 | 354.90 | 360.50 | 361.70 | 353.75 | 50839 | -0.67% |
| 15 Feb 2024 | 357.30 | 354.60 | 364.90 | 354.60 | 93090 | 0.51% |
| 14 Feb 2024 | 355.50 | 339.80 | 357.20 | 339.00 | 122998 | 3.74% |
| 13 Feb 2024 | 342.70 | 350.00 | 353.60 | 340.25 | 146047 | -2.02% |
| 12 Feb 2024 | 349.75 | 373.15 | 375.40 | 345.05 | 249496 | -6.13% |
| 09 Feb 2024 | 372.60 | 385.00 | 388.95 | 366.90 | 309120 | -4.22% |
| 08 Feb 2024 | 389.00 | 392.95 | 395.90 | 385.40 | 226137 | -0.36% |
| 07 Feb 2024 | 390.40 | 387.45 | 407.70 | 387.45 | 681435 | 0.76% |
| 06 Feb 2024 | 387.45 | 390.00 | 391.50 | 381.80 | 235306 | 0.30% |
| 05 Feb 2024 | 386.30 | 367.00 | 391.50 | 362.30 | 591454 | 6.01% |
| 02 Feb 2024 | 364.40 | 373.85 | 376.70 | 360.25 | 304690 | -1.61% |
| 01 Feb 2024 | 370.35 | 380.90 | 383.65 | 366.85 | 569611 | 1.27% |
| 31 Jan 2024 | 365.70 | 360.90 | 368.00 | 357.40 | 313715 | 2.61% |
| 30 Jan 2024 | 356.40 | 353.80 | 362.90 | 347.85 | 340009 | 1.87% |
| 29 Jan 2024 | 349.85 | 360.00 | 361.20 | 344.40 | 320854 | -1.59% |
| 25 Jan 2024 | 355.50 | 349.70 | 365.95 | 347.65 | 190347 | 2.36% |
| 24 Jan 2024 | 347.30 | 354.40 | 354.40 | 346.00 | 166022 | -1.43% |
| 23 Jan 2024 | 352.35 | 369.15 | 374.80 | 347.60 | 252393 | -4.55% |
| 20 Jan 2024 | 369.15 | 375.00 | 375.85 | 368.00 | 101421 | -1.76% |
| 19 Jan 2024 | 375.75 | 382.40 | 385.85 | 372.30 | 129810 | -0.96% |
| 18 Jan 2024 | 379.40 | 372.10 | 382.80 | 368.55 | 214845 | 1.84% |
| 17 Jan 2024 | 372.55 | 373.00 | 378.20 | 370.40 | 109450 | -0.77% |
| 16 Jan 2024 | 375.45 | 376.00 | 382.70 | 372.00 | 164553 | 0.03% |
| 15 Jan 2024 | 375.35 | 379.80 | 380.40 | 370.00 | 189845 | -0.53% |
| 12 Jan 2024 | 377.35 | 380.70 | 383.00 | 375.75 | 119592 | 0.08% |
| 11 Jan 2024 | 377.05 | 382.85 | 387.25 | 373.80 | 254646 | -1.49% |
| 10 Jan 2024 | 382.75 | 390.70 | 392.55 | 380.40 | 154931 | -1.29% |
| 09 Jan 2024 | 387.75 | 388.70 | 394.20 | 383.00 | 268245 | -0.04% |
| 08 Jan 2024 | 387.90 | 401.00 | 403.00 | 385.00 | 280475 | -3.32% |
| 05 Jan 2024 | 401.20 | 405.50 | 410.55 | 398.80 | 144649 | -0.96% |
| 04 Jan 2024 | 405.10 | 412.00 | 413.40 | 404.30 | 115491 | -1.12% |
| 03 Jan 2024 | 409.70 | 411.00 | 416.50 | 406.80 | 107612 | -1.22% |
| 02 Jan 2024 | 414.75 | 414.00 | 416.00 | 404.95 | 224133 | 0.52% |
| 01 Jan 2024 | 412.60 | 406.00 | 417.00 | 404.55 | 289912 | 1.73% |
| 29 Dec 2023 | 405.60 | 394.90 | 410.00 | 393.60 | 554701 | 3.50% |
| 28 Dec 2023 | 391.90 | 393.90 | 396.95 | 390.40 | 158873 | -0.51% |
| 27 Dec 2023 | 393.90 | 397.00 | 398.85 | 390.20 | 133833 | -0.04% |
| 26 Dec 2023 | 394.05 | 401.80 | 401.80 | 393.20 | 82914 | -1.10% |
| 22 Dec 2023 | 398.45 | 404.75 | 407.90 | 394.20 | 170717 | -1.45% |
| 21 Dec 2023 | 404.30 | 395.00 | 406.00 | 394.00 | 156258 | 1.24% |
| 20 Dec 2023 | 399.35 | 413.85 | 413.85 | 394.20 | 245541 | -3.28% |
| 19 Dec 2023 | 412.90 | 419.75 | 420.95 | 409.80 | 188836 | -1.21% |
| 18 Dec 2023 | 417.95 | 438.00 | 438.95 | 415.00 | 656271 | 4.58% |
| 15 Dec 2023 | 399.65 | 408.00 | 408.85 | 397.50 | 227588 | -0.60% |
| 14 Dec 2023 | 402.05 | 407.00 | 416.25 | 398.05 | 483668 | 0.07% |
| 13 Dec 2023 | 401.75 | 412.45 | 413.50 | 390.90 | 513411 | -1.50% |
| 12 Dec 2023 | 407.85 | 412.80 | 418.85 | 405.40 | 317306 | -1.19% |
| 11 Dec 2023 | 412.75 | 410.00 | 415.80 | 400.40 | 885812 | 4.69% |
| 08 Dec 2023 | 394.25 | 399.05 | 408.30 | 390.00 | 1062316 | -3.45% |
| 07 Dec 2023 | 408.35 | 425.00 | 434.90 | 385.95 | 2762694 | -8.38% |
| 06 Dec 2023 | 445.70 | 504.80 | 505.80 | 442.35 | 623864 | -10.95% |
| 05 Dec 2023 | 500.50 | 495.10 | 505.00 | 489.65 | 147400 | 0.68% |
| 04 Dec 2023 | 497.10 | 508.90 | 511.20 | 494.50 | 183545 | -0.92% |
| 01 Dec 2023 | 501.70 | 506.00 | 513.65 | 500.50 | 165293 | -0.34% |
| 30 Nov 2023 | 503.40 | 521.15 | 533.70 | 500.15 | 542103 | -3.62% |
| 29 Nov 2023 | 522.30 | 502.00 | 535.80 | 500.40 | 500266 | 4.28% |
| 28 Nov 2023 | 500.85 | 502.10 | 512.50 | 492.10 | 175462 | 0.24% |
| 24 Nov 2023 | 499.65 | 513.00 | 513.00 | 494.70 | 221169 | -1.79% |
| 23 Nov 2023 | 508.75 | 469.15 | 523.70 | 469.15 | 1686929 | 8.20% |
| 22 Nov 2023 | 470.20 | 458.15 | 474.00 | 456.15 | 122683 | 1.66% |
| 21 Nov 2023 | 462.50 | 467.05 | 468.90 | 457.05 | 80638 | -0.26% |
| 20 Nov 2023 | 463.70 | 458.90 | 468.70 | 454.65 | 211270 | 2.01% |
| 17 Nov 2023 | 454.55 | 427.70 | 458.00 | 426.05 | 224959 | 6.73% |
| 16 Nov 2023 | 425.90 | 433.50 | 435.00 | 422.45 | 105160 | -0.48% |
| 15 Nov 2023 | 427.95 | 436.45 | 436.70 | 426.95 | 93769 | -0.71% |
| 13 Nov 2023 | 431.00 | 438.00 | 441.25 | 428.05 | 83276 | -1.99% |
| 12 Nov 2023 | 439.75 | 441.60 | 442.90 | 438.80 | 17194 | 0.22% |
| 10 Nov 2023 | 438.80 | 435.90 | 441.00 | 432.05 | 92076 | 1.20% |
| 09 Nov 2023 | 433.60 | 436.90 | 438.35 | 429.40 | 107155 | 0.05% |
| 08 Nov 2023 | 433.40 | 450.00 | 455.35 | 432.00 | 146620 | -2.91% |
| 07 Nov 2023 | 446.40 | 464.90 | 464.95 | 443.15 | 230055 | -2.76% |
| 06 Nov 2023 | 459.05 | 455.60 | 468.00 | 450.55 | 205020 | 0.86% |
| 03 Nov 2023 | 455.15 | 462.80 | 475.80 | 451.70 | 174748 | -1.20% |
| 02 Nov 2023 | 460.70 | 456.20 | 465.60 | 452.25 | 104829 | 0.02% |
| 01 Nov 2023 | 460.60 | 461.50 | 469.95 | 457.60 | 109973 | 0.18% |
| 31 Oct 2023 | 459.75 | 457.75 | 466.30 | 451.65 | 130990 | 0.44% |
| 30 Oct 2023 | 457.75 | 454.60 | 474.60 | 453.20 | 210911 | 0.18% |
| 27 Oct 2023 | 456.95 | 441.00 | 463.85 | 441.00 | 197990 | 3.82% |
| 26 Oct 2023 | 440.15 | 441.00 | 445.00 | 421.50 | 164271 | -0.41% |
| 25 Oct 2023 | 441.95 | 434.00 | 450.35 | 431.00 | 266803 | 1.84% |
| 23 Oct 2023 | 433.95 | 454.30 | 454.30 | 428.20 | 172671 | -4.41% |
| 20 Oct 2023 | 453.95 | 452.30 | 457.80 | 442.30 | 164752 | 0.38% |
| 19 Oct 2023 | 452.25 | 443.70 | 464.55 | 435.95 | 172257 | 1.81% |
| 18 Oct 2023 | 444.20 | 435.60 | 469.65 | 433.00 | 566677 | 2.50% |
| 17 Oct 2023 | 433.35 | 438.80 | 443.00 | 430.00 | 121199 | -0.46% |
| 16 Oct 2023 | 435.35 | 428.00 | 441.45 | 426.00 | 223201 | 2.71% |
| 13 Oct 2023 | 423.85 | 411.40 | 426.00 | 411.40 | 126832 | 2.00% |
| 12 Oct 2023 | 415.55 | 410.00 | 419.10 | 408.95 | 108367 | 1.43% |
| 11 Oct 2023 | 409.70 | 413.00 | 416.90 | 408.00 | 50150 | -0.11% |
| 10 Oct 2023 | 410.15 | 407.90 | 414.55 | 407.90 | 59362 | 0.77% |
| 09 Oct 2023 | 407.00 | 412.45 | 419.00 | 403.25 | 121209 | -1.18% |
| 06 Oct 2023 | 411.85 | 414.35 | 418.80 | 409.70 | 111778 | 0.16% |
| 05 Oct 2023 | 411.20 | 412.70 | 419.65 | 407.25 | 83044 | 0.37% |
| 04 Oct 2023 | 409.70 | 413.15 | 429.00 | 407.20 | 261932 | -0.84% |
| 03 Oct 2023 | 413.15 | 420.10 | 427.50 | 412.25 | 86504 | -1.17% |
| 29 Sep 2023 | 418.05 | 422.30 | 425.85 | 415.10 | 85090 | -0.78% |
| 28 Sep 2023 | 421.35 | 426.00 | 439.10 | 420.00 | 203180 | -1.59% |
| 27 Sep 2023 | 428.15 | 429.30 | 431.80 | 420.00 | 123792 | 0.25% |
| 26 Sep 2023 | 427.10 | 444.40 | 444.40 | 425.05 | 189954 | -3.60% |
| 25 Sep 2023 | 443.05 | 413.90 | 447.95 | 413.90 | 751815 | 7.33% |
| 22 Sep 2023 | 412.80 | 411.35 | 418.00 | 404.55 | 167552 | 1.14% |
| 21 Sep 2023 | 408.15 | 424.60 | 425.45 | 405.10 | 190348 | -4.03% |
| 20 Sep 2023 | 425.30 | 426.60 | 445.80 | 422.25 | 213197 | -0.41% |
| 18 Sep 2023 | 427.05 | 430.30 | 435.20 | 423.00 | 146533 | -1.03% |
| 15 Sep 2023 | 431.50 | 434.40 | 440.95 | 421.85 | 215938 | -0.14% |
| 14 Sep 2023 | 432.10 | 418.30 | 452.40 | 416.55 | 740508 | 4.80% |
| 13 Sep 2023 | 412.30 | 397.45 | 414.20 | 392.05 | 176697 | 4.04% |
| 12 Sep 2023 | 396.30 | 430.00 | 433.35 | 392.10 | 251219 | -7.41% |
| 11 Sep 2023 | 428.00 | 430.15 | 438.75 | 425.05 | 191131 | 0.78% |
| 08 Sep 2023 | 424.70 | 422.00 | 427.70 | 419.00 | 128663 | 0.74% |
| 07 Sep 2023 | 421.60 | 422.95 | 427.20 | 418.50 | 224089 | 0.23% |
| 06 Sep 2023 | 420.65 | 406.50 | 444.25 | 405.00 | 1461534 | 5.23% |
| 05 Sep 2023 | 399.75 | 407.20 | 416.00 | 393.90 | 291860 | -0.84% |
| 04 Sep 2023 | 403.15 | 380.45 | 405.00 | 379.05 | 481630 | 6.79% |
| 01 Sep 2023 | 377.50 | 387.95 | 394.00 | 376.00 | 200884 | -2.15% |
| 31 Aug 2023 | 385.80 | 372.95 | 388.00 | 366.25 | 406255 | 4.47% |
| 30 Aug 2023 | 369.30 | 366.55 | 372.80 | 364.20 | 87293 | 1.40% |
| 29 Aug 2023 | 364.20 | 370.15 | 372.45 | 362.10 | 84859 | -1.61% |
| 28 Aug 2023 | 370.15 | 365.00 | 376.50 | 365.00 | 219576 | 2.66% |
| 25 Aug 2023 | 360.55 | 360.45 | 363.00 | 354.90 | 53834 | 0.14% |
| 24 Aug 2023 | 360.05 | 356.35 | 368.70 | 353.85 | 190643 | 1.65% |
| 23 Aug 2023 | 354.20 | 355.90 | 359.80 | 351.95 | 70431 | -0.17% |
| 22 Aug 2023 | 354.80 | 353.90 | 356.45 | 351.40 | 77115 | 0.90% |
| 21 Aug 2023 | 351.65 | 343.00 | 354.40 | 340.00 | 90951 | 1.18% |
| 18 Aug 2023 | 347.55 | 345.40 | 349.00 | 339.75 | 93537 | 0.72% |
| 17 Aug 2023 | 345.05 | 338.70 | 346.35 | 338.00 | 126493 | 1.87% |
| 16 Aug 2023 | 338.70 | 336.10 | 341.45 | 330.55 | 103841 | 0.77% |
| 14 Aug 2023 | 336.10 | 335.00 | 344.15 | 327.80 | 136843 | -0.18% |
| 11 Aug 2023 | 336.70 | 351.80 | 351.90 | 335.15 | 185934 | -3.77% |
| 10 Aug 2023 | 349.90 | 348.90 | 360.10 | 345.50 | 290591 | -1.45% |
| 09 Aug 2023 | 355.05 | 376.80 | 376.80 | 351.40 | 206858 | -1.65% |
| 08 Aug 2023 | 361.00 | 368.90 | 371.10 | 356.45 | 174933 | -1.80% |
| 07 Aug 2023 | 367.60 | 367.50 | 373.90 | 366.00 | 115783 | 0.85% |
| 04 Aug 2023 | 364.50 | 364.90 | 370.10 | 362.00 | 184220 | 0.62% |
| 03 Aug 2023 | 362.25 | 346.50 | 365.00 | 346.50 | 198229 | 3.38% |
| 02 Aug 2023 | 350.40 | 359.60 | 366.00 | 346.00 | 145013 | -2.77% |
| 01 Aug 2023 | 360.40 | 371.00 | 374.45 | 355.30 | 170035 | -2.26% |
| 31 Jul 2023 | 368.75 | 363.45 | 378.85 | 363.45 | 159580 | 1.65% |
| 28 Jul 2023 | 362.75 | 376.55 | 377.95 | 360.30 | 165356 | -3.31% |
| 27 Jul 2023 | 375.15 | 382.95 | 382.95 | 371.65 | 104033 | -1.60% |
| 26 Jul 2023 | 381.25 | 379.65 | 391.60 | 369.30 | 479197 | 0.66% |
| 25 Jul 2023 | 378.75 | 373.30 | 384.00 | 362.85 | 407753 | 2.16% |
| 24 Jul 2023 | 370.75 | 357.00 | 386.75 | 357.00 | 1601446 | 5.87% |
| 21 Jul 2023 | 350.20 | 336.20 | 354.30 | 335.10 | 469483 | 2.80% |
| 20 Jul 2023 | 340.65 | 328.50 | 355.00 | 326.35 | 807368 | 4.75% |
| 19 Jul 2023 | 325.20 | 327.70 | 329.05 | 321.15 | 70067 | 0.00% |
| 18 Jul 2023 | 325.20 | 340.00 | 341.10 | 323.65 | 208346 | -3.99% |
| 17 Jul 2023 | 338.70 | 333.90 | 347.00 | 329.00 | 296330 | 1.80% |
| 14 Jul 2023 | 332.70 | 325.30 | 336.00 | 323.80 | 160317 | 2.84% |
| 13 Jul 2023 | 323.50 | 332.20 | 335.70 | 322.20 | 124798 | -1.75% |
| 12 Jul 2023 | 329.25 | 320.70 | 332.75 | 319.35 | 197364 | 3.55% |
| 11 Jul 2023 | 317.95 | 317.00 | 322.00 | 314.60 | 138999 | 0.90% |
| 10 Jul 2023 | 315.10 | 326.80 | 326.90 | 313.30 | 126126 | -2.72% |
| 07 Jul 2023 | 323.90 | 331.00 | 338.50 | 322.25 | 140355 | -2.09% |
| 06 Jul 2023 | 330.80 | 330.00 | 336.50 | 327.70 | 93660 | 0.65% |
| 05 Jul 2023 | 328.65 | 327.00 | 333.80 | 325.20 | 60415 | 0.27% |
| 04 Jul 2023 | 327.75 | 335.10 | 335.20 | 325.30 | 139621 | -1.35% |
| 03 Jul 2023 | 332.25 | 339.90 | 344.45 | 330.55 | 179471 | -1.47% |
| 30 Jun 2023 | 337.20 | 330.00 | 351.80 | 330.00 | 635346 | 2.85% |
| 28 Jun 2023 | 327.85 | 338.20 | 338.20 | 326.50 | 136228 | -2.50% |
| 27 Jun 2023 | 336.25 | 337.00 | 341.95 | 333.50 | 249701 | 0.73% |
| 26 Jun 2023 | 333.80 | 344.00 | 346.20 | 330.05 | 206649 | -2.71% |
| 23 Jun 2023 | 343.10 | 343.00 | 349.00 | 334.50 | 865991 | 0.97% |
| 22 Jun 2023 | 339.80 | 301.45 | 354.60 | 301.45 | 3926952 | 11.59% |
| 21 Jun 2023 | 304.50 | 306.70 | 313.40 | 304.00 | 147348 | -0.36% |
| 20 Jun 2023 | 305.60 | 299.00 | 309.00 | 295.30 | 152805 | 2.19% |
| 19 Jun 2023 | 299.05 | 297.00 | 302.75 | 294.35 | 82233 | 1.37% |
| 16 Jun 2023 | 295.00 | 290.90 | 302.25 | 290.00 | 161965 | 2.47% |
| 15 Jun 2023 | 287.90 | 295.80 | 295.80 | 285.90 | 180206 | -2.12% |
| 14 Jun 2023 | 294.15 | 295.00 | 299.50 | 292.20 | 111871 | -0.78% |
| 13 Jun 2023 | 296.45 | 300.00 | 302.40 | 294.00 | 110993 | -1.02% |
| 12 Jun 2023 | 299.50 | 305.05 | 308.30 | 296.25 | 358867 | -1.24% |
| 09 Jun 2023 | 303.25 | 275.20 | 305.00 | 275.00 | 911281 | 11.18% |
| 08 Jun 2023 | 272.75 | 270.95 | 277.90 | 267.85 | 121135 | 1.09% |
| 07 Jun 2023 | 269.80 | 265.40 | 275.90 | 256.55 | 206248 | 1.85% |
| 06 Jun 2023 | 264.90 | 269.30 | 269.30 | 263.10 | 35062 | -0.79% |
| 05 Jun 2023 | 267.00 | 269.50 | 271.50 | 265.00 | 58348 | -0.13% |
| 02 Jun 2023 | 267.35 | 259.00 | 268.20 | 259.00 | 160572 | 3.30% |
| 01 Jun 2023 | 258.80 | 260.10 | 262.60 | 258.50 | 40490 | -0.12% |
| 31 May 2023 | 259.10 | 256.95 | 260.85 | 256.20 | 35242 | 0.70% |
| 30 May 2023 | 257.30 | 257.25 | 258.90 | 255.60 | 34541 | 0.41% |
| 29 May 2023 | 256.25 | 257.50 | 259.00 | 252.80 | 97436 | -0.10% |
| 26 May 2023 | 256.50 | 254.00 | 258.75 | 253.65 | 39060 | 0.81% |
| 25 May 2023 | 254.45 | 257.30 | 260.45 | 252.00 | 61634 | -1.49% |
| 24 May 2023 | 258.30 | 254.20 | 263.15 | 253.05 | 87392 | 1.14% |
| 23 May 2023 | 255.40 | 257.95 | 259.65 | 255.05 | 35052 | -0.53% |
| 22 May 2023 | 256.75 | 259.00 | 259.95 | 255.10 | 90874 | -0.87% |
| 19 May 2023 | 259.00 | 264.05 | 264.70 | 256.95 | 155347 | -1.73% |
| 18 May 2023 | 263.55 | 270.50 | 272.45 | 262.35 | 100254 | -2.24% |
| 17 May 2023 | 269.60 | 273.50 | 275.90 | 268.35 | 68739 | -1.59% |
| 16 May 2023 | 273.95 | 282.40 | 282.40 | 272.95 | 169460 | 0.51% |
| 15 May 2023 | 272.55 | 271.65 | 276.30 | 270.00 | 44216 | 0.35% |
| 12 May 2023 | 271.60 | 278.75 | 280.60 | 269.25 | 104661 | -2.63% |
| 11 May 2023 | 278.95 | 280.90 | 283.00 | 275.05 | 59148 | -0.21% |
| 10 May 2023 | 279.55 | 277.50 | 283.60 | 275.65 | 55370 | 0.61% |
| 09 May 2023 | 277.85 | 289.90 | 291.20 | 275.70 | 112049 | -3.19% |
| 08 May 2023 | 287.00 | 287.50 | 290.00 | 284.55 | 74383 | 1.00% |
| 05 May 2023 | 284.15 | 284.80 | 288.40 | 280.25 | 76869 | -0.09% |
| 04 May 2023 | 284.40 | 280.00 | 290.50 | 280.00 | 154720 | 1.46% |
| 03 May 2023 | 280.30 | 273.20 | 284.75 | 272.95 | 133967 | 2.02% |
| 02 May 2023 | 274.75 | 278.20 | 283.00 | 273.45 | 116707 | -1.10% |
| 28 Apr 2023 | 277.80 | 276.55 | 281.75 | 276.00 | 86622 | 0.09% |
| 27 Apr 2023 | 277.55 | 279.00 | 282.00 | 275.45 | 90931 | -0.11% |
| 26 Apr 2023 | 277.85 | 275.00 | 279.75 | 272.60 | 117713 | 1.42% |
| 25 Apr 2023 | 273.95 | 275.00 | 279.80 | 272.10 | 137845 | 0.57% |
| 24 Apr 2023 | 272.40 | 274.50 | 275.05 | 269.50 | 89443 | -0.18% |
| 21 Apr 2023 | 272.90 | 277.00 | 278.20 | 268.30 | 165712 | 1.17% |
| 20 Apr 2023 | 269.75 | 268.80 | 276.70 | 266.45 | 273515 | 1.01% |
| 19 Apr 2023 | 267.05 | 262.00 | 271.30 | 259.30 | 270972 | 1.46% |
| 18 Apr 2023 | 263.20 | 261.00 | 268.00 | 259.05 | 88954 | 1.13% |
| 17 Apr 2023 | 260.25 | 256.90 | 264.30 | 251.60 | 151931 | 1.80% |
| 13 Apr 2023 | 255.65 | 254.50 | 258.60 | 252.70 | 86781 | 0.24% |
| 12 Apr 2023 | 255.05 | 254.50 | 260.85 | 253.50 | 297456 | 2.41% |
| 11 Apr 2023 | 249.05 | 247.00 | 250.50 | 244.10 | 112679 | 1.18% |
| 10 Apr 2023 | 246.15 | 244.40 | 248.00 | 241.75 | 116039 | 3.19% |
| 06 Apr 2023 | 238.55 | 247.10 | 252.35 | 235.25 | 252999 | -1.91% |
| 05 Apr 2023 | 243.20 | 244.90 | 250.80 | 240.95 | 198081 | 1.16% |
| 03 Apr 2023 | 240.40 | 234.30 | 243.65 | 231.70 | 113318 | 3.93% |
| 31 Mar 2023 | 231.30 | 231.90 | 238.60 | 229.10 | 173207 | 2.03% |
| 29 Mar 2023 | 226.70 | 218.00 | 229.90 | 218.00 | 204809 | 4.18% |
| 28 Mar 2023 | 217.60 | 220.05 | 222.00 | 216.00 | 62844 | -1.11% |
| 27 Mar 2023 | 220.05 | 231.55 | 235.20 | 217.70 | 128025 | -4.82% |
| 24 Mar 2023 | 231.20 | 239.50 | 240.80 | 229.35 | 54548 | -2.63% |
| 23 Mar 2023 | 237.45 | 233.10 | 244.20 | 232.55 | 93138 | 1.87% |
| 22 Mar 2023 | 233.10 | 235.45 | 238.65 | 232.10 | 16057 | -0.41% |
| 21 Mar 2023 | 234.05 | 229.90 | 237.05 | 229.90 | 53852 | 1.81% |
| 20 Mar 2023 | 229.90 | 230.00 | 234.90 | 220.85 | 110331 | 0.74% |
| 17 Mar 2023 | 228.20 | 231.70 | 234.75 | 226.40 | 39973 | -0.41% |
| 16 Mar 2023 | 229.15 | 230.30 | 232.00 | 226.40 | 70618 | -1.02% |
| 15 Mar 2023 | 231.50 | 236.15 | 240.85 | 230.00 | 78141 | -3.14% |
| 14 Mar 2023 | 239.00 | 240.45 | 241.45 | 236.25 | 71728 | 0.23% |
| 13 Mar 2023 | 238.45 | 246.95 | 250.00 | 236.00 | 86000 | -3.42% |
| 10 Mar 2023 | 246.90 | 243.45 | 252.90 | 241.30 | 195685 | 1.08% |
| 09 Mar 2023 | 244.25 | 254.60 | 256.55 | 243.10 | 199905 | -3.21% |
| 08 Mar 2023 | 252.35 | 234.00 | 262.90 | 233.00 | 898733 | 7.59% |
| 06 Mar 2023 | 234.55 | 235.55 | 240.00 | 233.20 | 102669 | 0.41% |
| 03 Mar 2023 | 233.60 | 236.00 | 236.20 | 232.10 | 92782 | -0.26% |
| 02 Mar 2023 | 234.20 | 240.00 | 242.95 | 233.90 | 117412 | -2.09% |
| 01 Mar 2023 | 239.20 | 237.30 | 241.00 | 237.30 | 69825 | 1.03% |
| 28 Feb 2023 | 236.75 | 242.20 | 244.20 | 234.10 | 55573 | -1.02% |
| 27 Feb 2023 | 239.20 | 247.10 | 249.20 | 237.20 | 56325 | -4.17% |
| 24 Feb 2023 | 249.60 | 251.95 | 254.00 | 246.20 | 39255 | 0.54% |
| 23 Feb 2023 | 248.25 | 253.90 | 253.90 | 246.20 | 43717 | -1.29% |
| 22 Feb 2023 | 251.50 | 257.00 | 259.40 | 250.65 | 109156 | -0.24% |
| 21 Feb 2023 | 252.10 | 254.40 | 257.90 | 250.75 | 71959 | -0.90% |
| 20 Feb 2023 | 254.40 | 258.00 | 259.65 | 252.45 | 37685 | -1.11% |
| 17 Feb 2023 | 257.25 | 255.05 | 265.50 | 255.00 | 96396 | -0.31% |
| 16 Feb 2023 | 258.05 | 261.90 | 264.40 | 256.60 | 71121 | -0.08% |
| 15 Feb 2023 | 258.25 | 246.50 | 259.90 | 246.50 | 93719 | 3.84% |
| 14 Feb 2023 | 248.70 | 254.90 | 254.95 | 245.15 | 52030 | -1.60% |
| 13 Feb 2023 | 252.75 | 257.80 | 260.00 | 251.50 | 78479 | -1.31% |
| 10 Feb 2023 | 256.10 | 253.55 | 261.95 | 252.05 | 104779 | 1.01% |
| 09 Feb 2023 | 253.55 | 259.20 | 259.20 | 252.00 | 64656 | -2.09% |
| 08 Feb 2023 | 258.95 | 258.65 | 261.00 | 257.10 | 31767 | 0.43% |
| 07 Feb 2023 | 257.85 | 262.90 | 264.95 | 255.00 | 48407 | -1.45% |
| 06 Feb 2023 | 261.65 | 257.70 | 266.70 | 253.25 | 93361 | 2.23% |
| 03 Feb 2023 | 255.95 | 259.75 | 262.05 | 252.00 | 69262 | -1.04% |
| 02 Feb 2023 | 258.65 | 260.40 | 265.55 | 256.00 | 80535 | -0.67% |
| 01 Feb 2023 | 260.40 | 269.50 | 273.00 | 254.75 | 203343 | -3.16% |
| 31 Jan 2023 | 268.90 | 259.90 | 271.20 | 257.90 | 129071 | 4.06% |
| 30 Jan 2023 | 258.40 | 259.00 | 268.50 | 252.05 | 145378 | -1.54% |
| 27 Jan 2023 | 262.45 | 274.40 | 280.90 | 260.10 | 144353 | -3.53% |
| 25 Jan 2023 | 272.05 | 278.00 | 278.50 | 270.45 | 84913 | -1.89% |
| 24 Jan 2023 | 277.30 | 279.15 | 281.95 | 274.35 | 126558 | 0.04% |
| 23 Jan 2023 | 277.20 | 286.40 | 287.00 | 273.95 | 137061 | -2.63% |
| 20 Jan 2023 | 284.70 | 290.90 | 292.20 | 282.10 | 160966 | -1.69% |
| 19 Jan 2023 | 289.60 | 302.90 | 304.20 | 287.40 | 208754 | -4.56% |
| 18 Jan 2023 | 303.45 | 298.35 | 314.75 | 298.35 | 464739 | 1.71% |
| 17 Jan 2023 | 298.35 | 302.00 | 302.40 | 295.10 | 150127 | -0.93% |
| 16 Jan 2023 | 301.15 | 307.45 | 309.65 | 300.05 | 100791 | -1.95% |
| 13 Jan 2023 | 307.15 | 303.70 | 310.00 | 301.10 | 242604 | 1.74% |
| 12 Jan 2023 | 301.90 | 307.85 | 309.35 | 296.55 | 345420 | -1.48% |
| 11 Jan 2023 | 306.45 | 314.00 | 321.70 | 303.25 | 1543556 | 0.76% |
| 10 Jan 2023 | 304.15 | 314.00 | 317.40 | 297.25 | 606494 | -0.82% |
| 09 Jan 2023 | 306.65 | 287.60 | 310.00 | 286.20 | 623556 | 8.28% |
| 06 Jan 2023 | 283.20 | 282.25 | 289.00 | 277.85 | 104985 | -0.65% |
| 05 Jan 2023 | 285.05 | 292.80 | 292.80 | 280.05 | 115285 | -1.79% |
| 04 Jan 2023 | 290.25 | 292.40 | 297.70 | 288.10 | 208738 | -0.57% |
| 03 Jan 2023 | 291.90 | 291.05 | 302.00 | 289.50 | 228530 | -0.70% |
| 02 Jan 2023 | 293.95 | 289.95 | 295.40 | 284.10 | 144244 | 2.07% |
| 30 Dec 2022 | 288.00 | 291.50 | 295.50 | 285.50 | 192494 | -0.21% |
| 29 Dec 2022 | 288.60 | 271.10 | 295.05 | 262.10 | 663539 | 5.64% |
| 28 Dec 2022 | 273.20 | 279.90 | 279.90 | 270.05 | 163433 | -2.41% |
| 27 Dec 2022 | 279.95 | 266.00 | 286.45 | 266.00 | 695640 | 8.21% |
| 26 Dec 2022 | 258.70 | 238.00 | 264.30 | 238.00 | 185724 | 7.43% |
| 23 Dec 2022 | 240.80 | 262.00 | 262.00 | 240.00 | 216006 | -8.81% |
| 22 Dec 2022 | 264.05 | 276.00 | 279.50 | 261.55 | 168537 | -3.79% |
| 21 Dec 2022 | 274.45 | 296.40 | 302.85 | 270.45 | 334675 | -6.01% |
| 20 Dec 2022 | 292.00 | 297.00 | 301.80 | 287.00 | 486647 | -2.46% |
| 19 Dec 2022 | 299.35 | 281.00 | 311.80 | 280.90 | 1755971 | 7.95% |
| 16 Dec 2022 | 277.30 | 262.05 | 283.90 | 261.70 | 707237 | 5.18% |
| 15 Dec 2022 | 263.65 | 261.45 | 266.65 | 261.35 | 72524 | 1.31% |
| 14 Dec 2022 | 260.25 | 258.65 | 263.05 | 256.00 | 72774 | 0.93% |
| 13 Dec 2022 | 257.85 | 258.00 | 261.80 | 257.00 | 53107 | 0.27% |
| 12 Dec 2022 | 257.15 | 263.10 | 264.45 | 253.40 | 75423 | -2.28% |
| 09 Dec 2022 | 263.15 | 270.40 | 272.60 | 261.05 | 84993 | -2.23% |
| 08 Dec 2022 | 269.15 | 272.05 | 275.60 | 267.00 | 64994 | -0.85% |
| 07 Dec 2022 | 271.45 | 280.80 | 280.80 | 268.65 | 108183 | -2.93% |
| 06 Dec 2022 | 279.65 | 277.55 | 284.80 | 277.55 | 194304 | 0.76% |
| 05 Dec 2022 | 277.55 | 276.00 | 281.90 | 276.00 | 225378 | 1.61% |
| 02 Dec 2022 | 273.15 | 264.25 | 278.00 | 264.25 | 390334 | 2.63% |
| 01 Dec 2022 | 266.15 | 263.20 | 268.95 | 262.50 | 105522 | 1.62% |
| 30 Nov 2022 | 261.90 | 261.35 | 265.50 | 260.75 | 89356 | 0.67% |
| 29 Nov 2022 | 260.15 | 262.50 | 266.90 | 259.10 | 81535 | -0.69% |
| 28 Nov 2022 | 261.95 | 260.30 | 267.85 | 260.00 | 157442 | 0.77% |
| 25 Nov 2022 | 259.95 | 264.00 | 265.80 | 256.00 | 112116 | -1.27% |
| 24 Nov 2022 | 263.30 | 261.25 | 269.20 | 261.00 | 77526 | 1.31% |
| 23 Nov 2022 | 259.90 | 261.00 | 265.00 | 259.00 | 49411 | 0.62% |
| 22 Nov 2022 | 258.30 | 265.00 | 265.95 | 256.05 | 53407 | -2.45% |
| 21 Nov 2022 | 264.80 | 267.00 | 268.00 | 264.05 | 56736 | -0.60% |
| 18 Nov 2022 | 266.40 | 267.50 | 269.00 | 260.00 | 160055 | 1.29% |
| 17 Nov 2022 | 263.00 | 263.00 | 269.10 | 262.00 | 173198 | 1.11% |
| 16 Nov 2022 | 260.10 | 252.00 | 265.00 | 252.00 | 377245 | 3.52% |
| 15 Nov 2022 | 251.25 | 246.00 | 257.00 | 239.10 | 163748 | 0.66% |
| 14 Nov 2022 | 249.60 | 245.90 | 252.00 | 244.45 | 69311 | 2.32% |
| 11 Nov 2022 | 243.95 | 246.20 | 247.00 | 243.15 | 26819 | -0.16% |
| 10 Nov 2022 | 244.35 | 246.50 | 246.50 | 242.00 | 54318 | 0.08% |
| 09 Nov 2022 | 244.15 | 246.00 | 248.40 | 243.10 | 45910 | -0.10% |
| 07 Nov 2022 | 244.40 | 245.00 | 250.00 | 243.20 | 38400 | 0.56% |
| 04 Nov 2022 | 243.05 | 248.80 | 248.80 | 242.10 | 27149 | -1.16% |
| 03 Nov 2022 | 245.90 | 248.90 | 250.05 | 245.00 | 31076 | -0.34% |
| 02 Nov 2022 | 246.75 | 251.80 | 253.10 | 245.00 | 38906 | -0.82% |
| 01 Nov 2022 | 248.80 | 238.00 | 252.70 | 238.00 | 74045 | 4.32% |
| 31 Oct 2022 | 238.50 | 241.90 | 242.65 | 236.15 | 58476 | -0.73% |
| 28 Oct 2022 | 240.25 | 247.10 | 249.00 | 239.00 | 55160 | -2.89% |
| 27 Oct 2022 | 247.40 | 252.25 | 252.60 | 246.30 | 24476 | -1.16% |
| 25 Oct 2022 | 250.30 | 250.75 | 252.25 | 249.30 | 18418 | -0.10% |
| 24 Oct 2022 | 250.55 | 247.00 | 252.30 | 247.00 | 13079 | 1.91% |
| 21 Oct 2022 | 245.85 | 251.30 | 254.40 | 245.00 | 42791 | -1.72% |
| 20 Oct 2022 | 250.15 | 255.00 | 256.50 | 244.20 | 65370 | -1.81% |
| 19 Oct 2022 | 254.75 | 259.00 | 259.90 | 254.10 | 29426 | -0.97% |
| 18 Oct 2022 | 257.25 | 257.55 | 261.60 | 255.00 | 41019 | 0.06% |
| 17 Oct 2022 | 257.10 | 259.00 | 263.80 | 256.00 | 51552 | -0.54% |
| 14 Oct 2022 | 258.50 | 266.00 | 272.00 | 257.40 | 164795 | -1.64% |
| 13 Oct 2022 | 262.80 | 265.65 | 267.90 | 261.85 | 39434 | -0.98% |
| 12 Oct 2022 | 265.40 | 268.00 | 268.00 | 261.10 | 87606 | 1.59% |
| 11 Oct 2022 | 261.25 | 260.45 | 270.00 | 258.80 | 192815 | 0.95% |
| 10 Oct 2022 | 258.80 | 264.80 | 264.80 | 253.60 | 41104 | -0.84% |
| 07 Oct 2022 | 261.00 | 260.00 | 263.25 | 257.30 | 68295 | 1.08% |
| 06 Oct 2022 | 258.20 | 252.90 | 261.00 | 248.00 | 91924 | 3.49% |
| 04 Oct 2022 | 249.50 | 249.00 | 251.25 | 247.30 | 20647 | 1.67% |
| 03 Oct 2022 | 245.40 | 252.80 | 252.80 | 243.10 | 32974 | -1.82% |
| 30 Sep 2022 | 249.95 | 248.35 | 251.75 | 243.05 | 37428 | 1.34% |
| 29 Sep 2022 | 246.65 | 254.25 | 256.95 | 245.80 | 65292 | -2.26% |
| 28 Sep 2022 | 252.35 | 256.00 | 259.20 | 248.20 | 48510 | -1.62% |
| 27 Sep 2022 | 256.50 | 247.60 | 259.60 | 247.60 | 78917 | 3.59% |
| 26 Sep 2022 | 247.60 | 262.00 | 262.00 | 244.00 | 94783 | -5.59% |
| 23 Sep 2022 | 262.25 | 261.90 | 266.00 | 253.90 | 113897 | 0.73% |
| 22 Sep 2022 | 260.35 | 254.30 | 264.40 | 254.30 | 122064 | 1.15% |
| 21 Sep 2022 | 257.40 | 260.00 | 267.80 | 253.80 | 235470 | -1.11% |
| 20 Sep 2022 | 260.30 | 251.80 | 262.70 | 251.10 | 170434 | 4.48% |
| 19 Sep 2022 | 249.15 | 251.65 | 254.25 | 245.30 | 127831 | -0.28% |
| 16 Sep 2022 | 249.85 | 260.80 | 261.60 | 248.20 | 180105 | -4.40% |
| 15 Sep 2022 | 261.35 | 259.50 | 265.10 | 258.05 | 108644 | 1.40% |
| 14 Sep 2022 | 257.75 | 261.20 | 261.90 | 257.00 | 104019 | -1.94% |
| 13 Sep 2022 | 262.85 | 268.70 | 269.80 | 262.00 | 114170 | -1.09% |
| 12 Sep 2022 | 265.75 | 269.50 | 273.00 | 264.65 | 106305 | -0.30% |
| 09 Sep 2022 | 266.55 | 274.60 | 274.90 | 266.00 | 87860 | -2.22% |
| 08 Sep 2022 | 272.60 | 274.60 | 279.85 | 271.00 | 227151 | -0.29% |
| 07 Sep 2022 | 273.40 | 268.00 | 278.20 | 265.60 | 200274 | 1.69% |
| 06 Sep 2022 | 268.85 | 267.70 | 279.90 | 267.00 | 480680 | 0.43% |
| 05 Sep 2022 | 267.70 | 269.05 | 272.00 | 267.00 | 75243 | -0.50% |
| 02 Sep 2022 | 269.05 | 275.85 | 277.95 | 268.50 | 166229 | -1.70% |
| 01 Sep 2022 | 273.70 | 268.50 | 279.70 | 265.55 | 122905 | 1.52% |
| 30 Aug 2022 | 269.60 | 260.00 | 270.90 | 260.00 | 162802 | 4.13% |
| 29 Aug 2022 | 258.90 | 255.10 | 263.00 | 255.10 | 71490 | -1.95% |
| 26 Aug 2022 | 264.05 | 261.00 | 267.45 | 260.35 | 80078 | 1.21% |
| 25 Aug 2022 | 260.90 | 261.00 | 268.00 | 258.00 | 130481 | 0.62% |
| 24 Aug 2022 | 259.30 | 260.45 | 262.65 | 258.45 | 81163 | 0.00% |
| 23 Aug 2022 | 259.30 | 254.00 | 263.30 | 253.65 | 141612 | 1.11% |
| 22 Aug 2022 | 256.45 | 263.50 | 264.00 | 255.00 | 127602 | -3.39% |
| 19 Aug 2022 | 265.45 | 273.75 | 279.00 | 264.20 | 154065 | -2.37% |
| 18 Aug 2022 | 271.90 | 270.00 | 274.50 | 270.00 | 105270 | -0.06% |
| 17 Aug 2022 | 272.05 | 274.90 | 275.50 | 271.10 | 93505 | -0.49% |
| 16 Aug 2022 | 273.40 | 270.55 | 277.90 | 270.45 | 129272 | 0.83% |
| 12 Aug 2022 | 271.15 | 268.10 | 276.60 | 268.10 | 196652 | 0.30% |
| 11 Aug 2022 | 270.35 | 274.35 | 274.35 | 268.55 | 145475 | -0.07% |
| 10 Aug 2022 | 270.55 | 278.95 | 279.70 | 269.15 | 148825 | -2.52% |
| 08 Aug 2022 | 277.55 | 278.40 | 282.40 | 275.50 | 143225 | 0.53% |
| 05 Aug 2022 | 276.10 | 271.40 | 280.00 | 268.15 | 254642 | 2.41% |
| 04 Aug 2022 | 269.60 | 280.00 | 283.25 | 265.80 | 278047 | -3.52% |
| 03 Aug 2022 | 279.45 | 290.60 | 291.95 | 276.55 | 235357 | -3.95% |
| 02 Aug 2022 | 290.95 | 292.50 | 302.00 | 288.05 | 399326 | -0.15% |
| 01 Aug 2022 | 291.40 | 293.00 | 296.20 | 285.65 | 255946 | 0.15% |
| 29 Jul 2022 | 290.95 | 280.30 | 294.70 | 275.85 | 450960 | 4.17% |
| 28 Jul 2022 | 279.30 | 271.75 | 289.70 | 271.75 | 534710 | 3.93% |
| 27 Jul 2022 | 268.75 | 271.00 | 273.45 | 267.00 | 113329 | -0.85% |
| 26 Jul 2022 | 271.05 | 275.30 | 276.80 | 270.05 | 134164 | -1.56% |
| 25 Jul 2022 | 275.35 | 286.00 | 286.65 | 272.15 | 280517 | -3.61% |
| 22 Jul 2022 | 285.65 | 292.90 | 298.90 | 284.05 | 287420 | -1.69% |
| 21 Jul 2022 | 290.55 | 279.00 | 298.00 | 277.00 | 1074545 | 5.08% |
| 20 Jul 2022 | 276.50 | 272.15 | 285.00 | 269.50 | 438505 | 2.90% |
| 19 Jul 2022 | 268.70 | 266.45 | 274.00 | 266.15 | 139626 | 0.96% |
| 18 Jul 2022 | 266.15 | 271.00 | 272.70 | 265.05 | 130216 | -0.75% |
| 15 Jul 2022 | 268.15 | 273.00 | 275.00 | 258.20 | 367548 | -1.49% |
| 14 Jul 2022 | 272.20 | 275.95 | 279.00 | 267.00 | 264433 | -0.66% |
| 13 Jul 2022 | 274.00 | 279.80 | 281.50 | 269.45 | 201713 | -0.98% |
| 12 Jul 2022 | 276.70 | 267.00 | 288.70 | 267.00 | 848454 | 2.39% |
| 11 Jul 2022 | 270.25 | 274.00 | 277.75 | 265.00 | 412316 | 0.00% |
| 08 Jul 2022 | 270.25 | 243.65 | 277.50 | 241.50 | 1530225 | 12.46% |
| 07 Jul 2022 | 240.30 | 243.90 | 246.00 | 237.05 | 127892 | 0.02% |
| 06 Jul 2022 | 240.25 | 243.65 | 248.05 | 238.00 | 100544 | -1.40% |
| 05 Jul 2022 | 243.65 | 245.70 | 253.70 | 242.55 | 193529 | 0.08% |
| 04 Jul 2022 | 243.45 | 243.30 | 249.00 | 239.25 | 90431 | 0.85% |
| 01 Jul 2022 | 241.40 | 239.95 | 244.00 | 235.50 | 62738 | 0.69% |
| 30 Jun 2022 | 239.75 | 250.80 | 253.60 | 236.25 | 92952 | -4.16% |
| 29 Jun 2022 | 250.15 | 246.00 | 254.90 | 244.25 | 184816 | 0.91% |
| 28 Jun 2022 | 247.90 | 245.00 | 250.50 | 242.55 | 89992 | 0.71% |
| 27 Jun 2022 | 246.15 | 257.90 | 257.90 | 242.05 | 235385 | -0.67% |
| 24 Jun 2022 | 247.80 | 237.70 | 250.50 | 234.85 | 251203 | 6.28% |
| 23 Jun 2022 | 233.15 | 229.50 | 236.05 | 228.05 | 177090 | 2.66% |
| 22 Jun 2022 | 227.10 | 237.80 | 238.00 | 225.00 | 220548 | -5.12% |
| 21 Jun 2022 | 239.35 | 228.60 | 241.70 | 227.10 | 224573 | 7.72% |
| 20 Jun 2022 | 222.20 | 241.90 | 244.20 | 216.05 | 213034 | -7.65% |
| 17 Jun 2022 | 240.60 | 245.50 | 252.50 | 237.50 | 280500 | -2.43% |
| 16 Jun 2022 | 246.60 | 270.00 | 272.45 | 243.00 | 264181 | -6.66% |
| 15 Jun 2022 | 264.20 | 266.95 | 268.80 | 259.50 | 157017 | 0.19% |
| 14 Jun 2022 | 263.70 | 258.10 | 272.60 | 258.05 | 317370 | 0.69% |
| 13 Jun 2022 | 261.90 | 269.00 | 272.45 | 260.00 | 150439 | -5.50% |
| 10 Jun 2022 | 277.15 | 274.70 | 282.00 | 271.20 | 301305 | 0.05% |
| 09 Jun 2022 | 277.00 | 268.00 | 278.90 | 262.00 | 422551 | 2.04% |
| 08 Jun 2022 | 271.45 | 290.25 | 293.15 | 270.00 | 469061 | -6.80% |
| 07 Jun 2022 | 291.25 | 295.85 | 303.80 | 289.00 | 306522 | -1.17% |
| 06 Jun 2022 | 294.70 | 292.90 | 297.45 | 285.40 | 269193 | 1.36% |
| 03 Jun 2022 | 290.75 | 307.00 | 310.00 | 288.45 | 235904 | -4.41% |
| 02 Jun 2022 | 304.15 | 289.95 | 314.70 | 288.10 | 594202 | 4.16% |
| 01 Jun 2022 | 292.00 | 289.75 | 298.90 | 280.00 | 293239 | 1.71% |
| 31 May 2022 | 287.10 | 281.60 | 298.10 | 277.00 | 448617 | 2.83% |
| 30 May 2022 | 279.20 | 287.00 | 292.20 | 277.70 | 211421 | -1.08% |
| 27 May 2022 | 282.25 | 290.00 | 293.00 | 277.10 | 422880 | 4.27% |
| 26 May 2022 | 270.70 | 249.00 | 270.70 | 240.35 | 608945 | 10.00% |
| 25 May 2022 | 246.10 | 268.80 | 275.95 | 244.50 | 400754 | -9.29% |
| 24 May 2022 | 271.30 | 288.50 | 288.50 | 257.85 | 588266 | -5.11% |
| 23 May 2022 | 285.90 | 307.10 | 308.10 | 282.20 | 363186 | -6.25% |
| 20 May 2022 | 304.95 | 291.00 | 310.00 | 290.00 | 1086207 | 8.20% |
| 19 May 2022 | 281.85 | 284.90 | 293.55 | 280.00 | 473640 | -4.97% |
| 18 May 2022 | 296.60 | 276.00 | 311.80 | 274.75 | 2519502 | 11.40% |
| 17 May 2022 | 266.25 | 235.60 | 266.25 | 235.60 | 876144 | 19.99% |
| 16 May 2022 | 221.90 | 216.90 | 224.50 | 207.35 | 216968 | 2.73% |
| 13 May 2022 | 216.00 | 219.85 | 226.95 | 212.65 | 176913 | 2.52% |
| 12 May 2022 | 210.70 | 201.50 | 214.00 | 200.60 | 187747 | 2.26% |
| 11 May 2022 | 206.05 | 224.80 | 229.55 | 194.00 | 341520 | -6.08% |
| 10 May 2022 | 219.40 | 232.00 | 243.80 | 218.00 | 188302 | -6.20% |
| 09 May 2022 | 233.90 | 231.10 | 244.90 | 227.65 | 201932 | -1.25% |
| 06 May 2022 | 236.85 | 247.00 | 252.50 | 228.00 | 331683 | -7.77% |
| 05 May 2022 | 256.80 | 257.90 | 266.05 | 255.00 | 155365 | 1.20% |
| 04 May 2022 | 253.75 | 257.00 | 266.00 | 245.60 | 203987 | -0.98% |
| 02 May 2022 | 256.25 | 257.45 | 262.25 | 248.00 | 201605 | -2.46% |
| 29 Apr 2022 | 262.70 | 276.45 | 280.00 | 259.20 | 207176 | -4.44% |
| 28 Apr 2022 | 274.90 | 273.90 | 284.70 | 270.00 | 191343 | 0.94% |
| 27 Apr 2022 | 272.35 | 282.20 | 289.85 | 263.00 | 363932 | -4.74% |
| 26 Apr 2022 | 285.90 | 301.30 | 310.00 | 253.30 | 353594 | -4.04% |
| 25 Apr 2022 | 297.95 | 319.60 | 328.30 | 285.80 | 501389 | -7.83% |
| 22 Apr 2022 | 323.25 | 320.75 | 337.15 | 315.05 | 1329527 | -0.15% |
| 21 Apr 2022 | 323.75 | 286.45 | 327.85 | 285.05 | 1841534 | 13.98% |
| 20 Apr 2022 | 284.05 | 289.00 | 296.80 | 279.55 | 370918 | -1.76% |
| 19 Apr 2022 | 289.15 | 303.20 | 306.00 | 281.00 | 889837 | -4.71% |
| 18 Apr 2022 | 303.45 | 272.00 | 311.00 | 269.00 | 1501720 | 11.44% |
| 13 Apr 2022 | 272.30 | 272.85 | 280.00 | 270.05 | 370641 | 0.57% |
| 12 Apr 2022 | 270.75 | 277.85 | 278.90 | 266.00 | 387777 | -2.34% |
| 11 Apr 2022 | 277.25 | 261.05 | 282.00 | 261.00 | 742798 | 6.47% |
| 08 Apr 2022 | 260.40 | 260.50 | 268.45 | 257.05 | 342614 | 0.75% |
| 07 Apr 2022 | 258.45 | 258.90 | 274.95 | 255.00 | 931470 | 0.53% |
| 06 Apr 2022 | 257.10 | 235.00 | 272.70 | 232.30 | 1287300 | 8.78% |
| 05 Apr 2022 | 236.35 | 233.70 | 242.70 | 232.15 | 235715 | 1.90% |
| 04 Apr 2022 | 231.95 | 225.00 | 236.00 | 225.00 | 260346 | 3.90% |
| 01 Apr 2022 | 223.25 | 215.50 | 225.00 | 215.50 | 185786 | 2.76% |
| 31 Mar 2022 | 217.25 | 221.90 | 223.60 | 216.20 | 174737 | -1.52% |
| 30 Mar 2022 | 220.60 | 218.30 | 225.25 | 218.00 | 182998 | 1.71% |
| 29 Mar 2022 | 216.90 | 222.00 | 224.40 | 215.05 | 170046 | -2.32% |
| 28 Mar 2022 | 222.05 | 225.00 | 229.80 | 217.35 | 231450 | -0.56% |
| 25 Mar 2022 | 223.30 | 231.50 | 234.20 | 218.45 | 248390 | -2.98% |
| 24 Mar 2022 | 230.15 | 230.20 | 238.40 | 229.00 | 237997 | -0.75% |
| 23 Mar 2022 | 231.90 | 242.60 | 245.20 | 229.90 | 215940 | -3.68% |
| 22 Mar 2022 | 240.75 | 241.95 | 244.90 | 237.35 | 217104 | -0.10% |
| 21 Mar 2022 | 241.00 | 242.10 | 252.90 | 238.15 | 395477 | 0.71% |
| 17 Mar 2022 | 239.30 | 247.70 | 250.45 | 236.20 | 280254 | -3.12% |
| 16 Mar 2022 | 247.00 | 249.00 | 255.80 | 240.35 | 362845 | 0.37% |
| 15 Mar 2022 | 246.10 | 251.50 | 263.00 | 238.20 | 756456 | -1.05% |
| 14 Mar 2022 | 248.70 | 236.55 | 264.70 | 229.70 | 1608558 | 6.33% |
| 11 Mar 2022 | 233.90 | 218.90 | 238.95 | 214.15 | 900985 | 7.42% |
| 10 Mar 2022 | 217.75 | 222.50 | 227.50 | 210.60 | 372482 | -0.41% |
| 09 Mar 2022 | 218.65 | 208.50 | 229.05 | 205.00 | 927476 | 5.88% |
| 08 Mar 2022 | 206.50 | 209.15 | 214.00 | 203.75 | 487604 | 0.63% |
| 07 Mar 2022 | 205.20 | 193.10 | 207.70 | 193.10 | 209984 | 2.19% |
| 04 Mar 2022 | 200.80 | 202.90 | 205.90 | 199.25 | 131873 | -1.18% |
| 03 Mar 2022 | 203.20 | 201.05 | 212.00 | 200.40 | 227530 | 2.50% |
| 02 Mar 2022 | 198.25 | 194.70 | 203.45 | 190.00 | 123960 | 2.19% |
| 28 Feb 2022 | 194.00 | 191.25 | 198.70 | 188.25 | 111802 | 0.03% |
| 25 Feb 2022 | 193.95 | 192.00 | 198.80 | 191.25 | 147113 | 5.81% |
| 24 Feb 2022 | 183.30 | 188.50 | 195.50 | 182.00 | 185024 | -8.58% |
| 23 Feb 2022 | 200.50 | 193.60 | 204.80 | 193.60 | 194165 | 5.17% |
| 22 Feb 2022 | 190.65 | 193.10 | 195.00 | 183.35 | 214101 | -4.41% |
| 21 Feb 2022 | 199.45 | 205.00 | 208.55 | 198.30 | 79189 | -3.69% |
| 18 Feb 2022 | 207.10 | 214.40 | 218.00 | 205.20 | 117511 | -3.07% |
| 17 Feb 2022 | 213.65 | 219.40 | 222.25 | 211.90 | 155394 | 0.23% |
| 16 Feb 2022 | 213.15 | 208.05 | 219.50 | 207.15 | 310960 | 3.37% |
| 15 Feb 2022 | 206.20 | 205.90 | 208.90 | 195.80 | 233544 | 3.67% |
| 14 Feb 2022 | 198.90 | 214.00 | 215.65 | 193.05 | 258863 | -9.05% |
| 11 Feb 2022 | 218.70 | 225.10 | 230.85 | 215.25 | 263822 | -5.30% |
| 10 Feb 2022 | 230.95 | 240.40 | 240.40 | 229.00 | 210236 | -2.80% |
| 09 Feb 2022 | 237.60 | 237.70 | 244.80 | 228.55 | 559574 | 0.83% |
| 08 Feb 2022 | 235.65 | 253.80 | 254.80 | 232.15 | 346274 | -5.83% |
| 07 Feb 2022 | 250.25 | 245.00 | 266.00 | 241.00 | 1535903 | 10.24% |
| 04 Feb 2022 | 227.00 | 221.00 | 230.95 | 215.85 | 385630 | 3.35% |
| 03 Feb 2022 | 219.65 | 210.50 | 226.00 | 210.10 | 378600 | 4.12% |
| 02 Feb 2022 | 210.95 | 208.95 | 213.15 | 208.90 | 66247 | 1.42% |
| 01 Feb 2022 | 208.00 | 212.05 | 213.05 | 200.05 | 81120 | -0.53% |
| 31 Jan 2022 | 209.10 | 213.05 | 213.95 | 206.15 | 76624 | 0.65% |
| 28 Jan 2022 | 207.75 | 210.40 | 217.45 | 201.90 | 128153 | -0.26% |
| 27 Jan 2022 | 208.30 | 197.30 | 214.40 | 197.30 | 174949 | 2.56% |
| 25 Jan 2022 | 203.10 | 195.10 | 206.05 | 192.90 | 147203 | 1.15% |
| 24 Jan 2022 | 200.80 | 215.30 | 216.45 | 196.15 | 164119 | -6.12% |
| 21 Jan 2022 | 213.90 | 227.00 | 230.00 | 209.15 | 183174 | -7.02% |
| 20 Jan 2022 | 230.05 | 227.60 | 234.95 | 227.00 | 253614 | 1.61% |
| 19 Jan 2022 | 226.40 | 223.10 | 229.00 | 218.90 | 207714 | 1.48% |
| 18 Jan 2022 | 223.10 | 233.90 | 236.10 | 221.20 | 300586 | -3.75% |
| 17 Jan 2022 | 231.80 | 230.00 | 239.40 | 224.55 | 500997 | 1.20% |
| 14 Jan 2022 | 229.05 | 228.00 | 235.90 | 225.00 | 445514 | 0.24% |
| 13 Jan 2022 | 228.50 | 214.00 | 233.85 | 211.50 | 807544 | 7.03% |
| 12 Jan 2022 | 213.50 | 214.85 | 220.95 | 212.25 | 144908 | 0.68% |
| 11 Jan 2022 | 212.05 | 217.50 | 221.65 | 210.00 | 207383 | -2.51% |
| 10 Jan 2022 | 217.50 | 220.00 | 222.90 | 216.45 | 198364 | 0.23% |
| 07 Jan 2022 | 217.00 | 217.20 | 222.25 | 210.55 | 228456 | 1.02% |
| 06 Jan 2022 | 214.80 | 202.65 | 237.00 | 202.65 | 1290278 | 3.49% |
| 05 Jan 2022 | 207.55 | 220.00 | 224.00 | 206.95 | 674863 | -5.27% |
| 04 Jan 2022 | 219.10 | 184.85 | 219.10 | 183.75 | 1250220 | 19.99% |
| 03 Jan 2022 | 182.60 | 179.10 | 185.00 | 179.10 | 39899 | 1.08% |
| 31 Dec 2021 | 180.65 | 185.55 | 187.95 | 180.25 | 41558 | -2.11% |
| 30 Dec 2021 | 184.55 | 192.85 | 193.80 | 183.15 | 79165 | -3.81% |
| 29 Dec 2021 | 191.85 | 191.20 | 198.00 | 189.55 | 286749 | 2.98% |
| 28 Dec 2021 | 186.30 | 174.00 | 188.25 | 171.70 | 228344 | 8.95% |
| 27 Dec 2021 | 171.00 | 171.20 | 172.60 | 169.55 | 17307 | 1.42% |
| 24 Dec 2021 | 168.60 | 175.95 | 175.95 | 167.00 | 18428 | -2.85% |
| 23 Dec 2021 | 173.55 | 170.85 | 175.00 | 170.15 | 31895 | 2.12% |
| 22 Dec 2021 | 169.95 | 170.90 | 171.15 | 168.00 | 22593 | 1.89% |
| 21 Dec 2021 | 166.80 | 164.00 | 170.90 | 164.00 | 24450 | 2.14% |
| 20 Dec 2021 | 163.30 | 175.00 | 175.00 | 162.50 | 36059 | -7.00% |
| 17 Dec 2021 | 175.60 | 183.50 | 185.00 | 175.05 | 55804 | -1.76% |
| 16 Dec 2021 | 178.75 | 177.15 | 183.90 | 169.00 | 56026 | 1.30% |
| 15 Dec 2021 | 176.45 | 174.35 | 184.05 | 172.55 | 50283 | 0.17% |
| 14 Dec 2021 | 176.15 | 176.50 | 179.30 | 174.00 | 34953 | -1.15% |
| 13 Dec 2021 | 178.20 | 183.70 | 184.70 | 176.00 | 53331 | -2.33% |
| 10 Dec 2021 | 182.45 | 185.75 | 186.90 | 181.00 | 51759 | -1.93% |
| 09 Dec 2021 | 186.05 | 173.00 | 189.25 | 170.35 | 193228 | 8.29% |
| 08 Dec 2021 | 171.80 | 178.00 | 180.25 | 171.00 | 39199 | -0.87% |
| 07 Dec 2021 | 173.30 | 163.00 | 175.80 | 163.00 | 97075 | 7.01% |
| 06 Dec 2021 | 161.95 | 164.70 | 166.00 | 160.05 | 16671 | -1.16% |
| 03 Dec 2021 | 163.85 | 165.05 | 167.00 | 163.00 | 22574 | 1.02% |
| 02 Dec 2021 | 162.20 | 161.80 | 164.00 | 157.35 | 22325 | 2.79% |
| 01 Dec 2021 | 157.80 | 159.65 | 159.65 | 156.35 | 11611 | 1.91% |
| 30 Nov 2021 | 154.85 | 156.00 | 161.95 | 154.00 | 28542 | -0.99% |
| 29 Nov 2021 | 156.40 | 160.20 | 164.95 | 154.25 | 27899 | -5.64% |
| 26 Nov 2021 | 165.75 | 169.90 | 171.70 | 165.00 | 25465 | -3.18% |
| 25 Nov 2021 | 171.20 | 177.35 | 177.35 | 169.45 | 12100 | -0.06% |
| 24 Nov 2021 | 171.30 | 166.20 | 174.60 | 165.10 | 23749 | 3.76% |
| 23 Nov 2021 | 165.10 | 161.55 | 168.45 | 160.50 | 20652 | 1.32% |
| 22 Nov 2021 | 162.95 | 174.70 | 174.70 | 161.20 | 41400 | -5.54% |
| 18 Nov 2021 | 172.50 | 179.80 | 179.80 | 171.10 | 19679 | -1.09% |
| 17 Nov 2021 | 174.40 | 179.60 | 179.60 | 173.20 | 21972 | -1.13% |
| 16 Nov 2021 | 176.40 | 180.80 | 180.80 | 175.00 | 13959 | -0.42% |
| 15 Nov 2021 | 177.15 | 182.00 | 185.45 | 176.25 | 17702 | -2.56% |
| 12 Nov 2021 | 181.80 | 180.95 | 183.50 | 180.00 | 17587 | 0.47% |
| 11 Nov 2021 | 180.95 | 190.80 | 190.80 | 179.95 | 53813 | -3.00% |
| 10 Nov 2021 | 186.55 | 175.20 | 189.70 | 173.00 | 101751 | 6.48% |
| 09 Nov 2021 | 175.20 | 177.00 | 178.85 | 174.50 | 13599 | -0.62% |
| 08 Nov 2021 | 176.30 | 180.40 | 181.40 | 176.00 | 12626 | -0.65% |
| 04 Nov 2021 | 177.45 | 178.00 | 180.40 | 175.00 | 6550 | 0.80% |
| 03 Nov 2021 | 176.05 | 180.40 | 180.40 | 175.00 | 12017 | -0.62% |
| 02 Nov 2021 | 177.15 | 174.00 | 180.00 | 174.00 | 20167 | 1.34% |
| 01 Nov 2021 | 174.80 | 171.00 | 175.95 | 171.00 | 26168 | 2.55% |
| 29 Oct 2021 | 170.45 | 168.35 | 176.35 | 166.90 | 36288 | -2.38% |
| 28 Oct 2021 | 174.60 | 182.90 | 183.00 | 174.00 | 62519 | -3.91% |
| 27 Oct 2021 | 181.70 | 183.40 | 185.85 | 178.05 | 24040 | -0.82% |
| 26 Oct 2021 | 183.20 | 180.00 | 186.00 | 179.90 | 23602 | 2.12% |
| 25 Oct 2021 | 179.40 | 182.00 | 183.50 | 174.20 | 40253 | -1.83% |
| 22 Oct 2021 | 182.75 | 192.95 | 192.95 | 181.15 | 107170 | -1.43% |
| 21 Oct 2021 | 185.40 | 190.90 | 192.95 | 184.05 | 20471 | -1.12% |
| 20 Oct 2021 | 187.50 | 189.05 | 193.30 | 183.95 | 39409 | -1.39% |
| 19 Oct 2021 | 190.15 | 195.00 | 196.75 | 187.05 | 46709 | -2.36% |
| 18 Oct 2021 | 194.75 | 187.50 | 199.00 | 187.50 | 72057 | 2.20% |
| 14 Oct 2021 | 190.55 | 189.00 | 193.00 | 189.00 | 30855 | -0.24% |
| 13 Oct 2021 | 191.00 | 191.90 | 194.05 | 187.00 | 50971 | 0.03% |
| 12 Oct 2021 | 190.95 | 187.05 | 195.95 | 187.05 | 43589 | 0.66% |
| 11 Oct 2021 | 189.70 | 187.80 | 193.95 | 186.95 | 28017 | -0.05% |
| 08 Oct 2021 | 189.80 | 190.50 | 195.00 | 185.10 | 19234 | -0.52% |
| 07 Oct 2021 | 190.80 | 194.70 | 196.90 | 187.05 | 10815 | -0.08% |
| 06 Oct 2021 | 190.95 | 202.00 | 202.90 | 190.20 | 17892 | -4.05% |
| 05 Oct 2021 | 199.00 | 196.90 | 202.50 | 195.00 | 48068 | 2.84% |
| 04 Oct 2021 | 193.50 | 186.25 | 193.50 | 186.00 | 54864 | 4.99% |
| 01 Oct 2021 | 184.30 | 185.00 | 186.00 | 181.30 | 18941 | 0.35% |
| 30 Sep 2021 | 183.65 | 185.00 | 186.00 | 181.15 | 9198 | 0.03% |
| 29 Sep 2021 | 183.60 | 181.00 | 185.00 | 181.00 | 11651 | 0.82% |
| 28 Sep 2021 | 182.10 | 186.00 | 188.00 | 180.20 | 19861 | -0.71% |
| 27 Sep 2021 | 183.40 | 190.00 | 190.00 | 181.10 | 15840 | -2.42% |
| 24 Sep 2021 | 187.95 | 188.00 | 190.00 | 181.00 | 50141 | 3.33% |
| 23 Sep 2021 | 181.90 | 185.00 | 185.00 | 179.75 | 18764 | -0.27% |
| 22 Sep 2021 | 182.40 | 187.00 | 187.00 | 181.00 | 8319 | -0.76% |
| 21 Sep 2021 | 183.80 | 188.70 | 192.00 | 178.00 | 14626 | 0.35% |
| 20 Sep 2021 | 183.15 | 191.00 | 191.00 | 181.50 | 13722 | -2.01% |
| 17 Sep 2021 | 186.90 | 190.00 | 194.90 | 184.90 | 17970 | -2.71% |
| 16 Sep 2021 | 192.10 | 192.00 | 194.90 | 191.00 | 8512 | 0.26% |
| 15 Sep 2021 | 191.60 | 194.00 | 196.00 | 189.05 | 12769 | -0.26% |
| 14 Sep 2021 | 192.10 | 185.90 | 194.95 | 182.60 | 32680 | 3.34% |
| 13 Sep 2021 | 185.90 | 191.90 | 191.90 | 184.10 | 18229 | -1.09% |
| 09 Sep 2021 | 187.95 | 189.25 | 192.05 | 185.00 | 21363 | -0.69% |
| 08 Sep 2021 | 189.25 | 193.90 | 193.90 | 188.10 | 7685 | 0.50% |
| 07 Sep 2021 | 188.30 | 193.00 | 193.90 | 186.00 | 10685 | -0.79% |
| 06 Sep 2021 | 189.80 | 187.00 | 194.50 | 187.00 | 8328 | -0.91% |
| 03 Sep 2021 | 191.55 | 189.10 | 194.50 | 185.10 | 9431 | -0.34% |
| 02 Sep 2021 | 192.20 | 190.00 | 196.90 | 190.00 | 7048 | -0.41% |
| 01 Sep 2021 | 193.00 | 199.90 | 199.90 | 192.00 | 9207 | -1.25% |
| 31 Aug 2021 | 195.45 | 200.90 | 200.90 | 194.95 | 8981 | -0.74% |
| 30 Aug 2021 | 196.90 | 203.00 | 203.00 | 187.55 | 11914 | 0.05% |
| 27 Aug 2021 | 196.80 | 198.10 | 200.00 | 191.60 | 11813 | -0.61% |
| 26 Aug 2021 | 198.00 | 204.00 | 204.30 | 197.50 | 16445 | -0.45% |
| 25 Aug 2021 | 198.90 | 199.30 | 199.30 | 195.05 | 48557 | 4.77% |
| 24 Aug 2021 | 189.85 | 174.00 | 189.85 | 171.85 | 37371 | 4.98% |
| 23 Aug 2021 | 180.85 | 198.70 | 198.70 | 180.35 | 22294 | -4.72% |
| 20 Aug 2021 | 189.80 | 195.50 | 197.80 | 189.50 | 27453 | -4.84% |
| 18 Aug 2021 | 199.45 | 209.60 | 209.60 | 196.60 | 13635 | -3.11% |
| 17 Aug 2021 | 205.85 | 205.00 | 209.80 | 205.00 | 45416 | 3.00% |
| 16 Aug 2021 | 199.85 | 200.00 | 205.00 | 190.65 | 22733 | 0.99% |
| 13 Aug 2021 | 197.90 | 199.95 | 205.00 | 190.75 | 34425 | -0.78% |
| 12 Aug 2021 | 199.45 | 194.00 | 201.95 | 185.20 | 34557 | 3.69% |
| 11 Aug 2021 | 192.35 | 185.30 | 193.00 | 179.90 | 61801 | 1.58% |
| 10 Aug 2021 | 189.35 | 200.00 | 200.00 | 189.35 | 25353 | -4.99% |
| 09 Aug 2021 | 199.30 | 208.80 | 209.30 | 198.50 | 24827 | -4.55% |
| 06 Aug 2021 | 208.80 | 193.50 | 213.00 | 193.50 | 23175 | 2.53% |
| 05 Aug 2021 | 203.65 | 211.95 | 211.95 | 200.10 | 45155 | -3.30% |
| 04 Aug 2021 | 210.60 | 224.95 | 224.95 | 207.00 | 50639 | -2.97% |
| 03 Aug 2021 | 217.05 | 220.05 | 224.95 | 215.00 | 22097 | -1.36% |
| 02 Aug 2021 | 220.05 | 225.50 | 227.50 | 216.00 | 29930 | -2.37% |
| 30 Jul 2021 | 225.40 | 225.00 | 232.00 | 222.00 | 30323 | -1.62% |
| 29 Jul 2021 | 229.10 | 225.00 | 231.00 | 222.00 | 31187 | 2.64% |
| 28 Jul 2021 | 223.20 | 239.00 | 239.00 | 222.00 | 28184 | -2.06% |
| 27 Jul 2021 | 227.90 | 217.80 | 228.00 | 214.00 | 70610 | 4.95% |
| 26 Jul 2021 | 217.15 | 214.00 | 224.00 | 211.00 | 28465 | -0.80% |
| 23 Jul 2021 | 218.90 | 227.60 | 229.90 | 216.00 | 23482 | -1.62% |
| 22 Jul 2021 | 222.50 | 227.10 | 235.00 | 221.20 | 29334 | -2.03% |
| 20 Jul 2021 | 227.10 | 229.30 | 234.00 | 220.00 | 57012 | 0.73% |
| 19 Jul 2021 | 225.45 | 210.00 | 225.45 | 204.05 | 56441 | 4.98% |
| 16 Jul 2021 | 214.75 | 222.60 | 224.95 | 213.00 | 60923 | -3.63% |
| 15 Jul 2021 | 222.85 | 231.55 | 234.90 | 220.00 | 73663 | -3.76% |
| 14 Jul 2021 | 231.55 | 230.60 | 241.00 | 230.00 | 62850 | -3.76% |
| 13 Jul 2021 | 240.60 | 247.00 | 248.85 | 236.00 | 67489 | -2.73% |
| 12 Jul 2021 | 247.35 | 250.00 | 256.00 | 243.00 | 53814 | -1.24% |
| 09 Jul 2021 | 250.45 | 247.00 | 263.90 | 241.00 | 61802 | -0.50% |
| 08 Jul 2021 | 251.70 | 231.55 | 255.85 | 231.55 | 106963 | 3.28% |
| 07 Jul 2021 | 243.70 | 243.70 | 243.70 | 243.70 | 17028 | -4.99% |
| 06 Jul 2021 | 256.50 | 265.80 | 265.90 | 256.50 | 72872 | -5.00% |
| 05 Jul 2021 | 270.00 | 279.00 | 282.75 | 269.00 | 317489 | -1.14% |
| 02 Jul 2021 | 273.10 | 280.00 | 286.50 | 270.50 | 698697 | -1.39% |
| 01 Jul 2021 | 276.95 | 275.00 | 284.20 | 263.55 | 740165 | 0.18% |
| 30 Jun 2021 | 276.45 | 299.00 | 308.35 | 262.55 | 2465566 | -3.54% |
| 29 Jun 2021 | 286.60 | 270.70 | 286.60 | 268.00 | 2050266 | 10.00% |
| 28 Jun 2021 | 260.55 | 219.95 | 260.55 | 213.20 | 2643607 | 19.99% |
| 25 Jun 2021 | 217.15 | 204.00 | 229.40 | 193.35 | 4480307 | 10.45% |
| 24 Jun 2021 | 196.60 | 169.60 | 201.80 | 168.45 | 2158692 | 16.88% |
| 23 Jun 2021 | 168.20 | 173.70 | 175.40 | 167.50 | 131216 | -2.35% |
| 22 Jun 2021 | 172.25 | 170.00 | 173.00 | 170.00 | 198507 | 1.56% |
| 21 Jun 2021 | 169.60 | 160.20 | 173.10 | 158.70 | 300196 | 2.51% |
| 18 Jun 2021 | 165.45 | 171.00 | 173.20 | 153.20 | 224366 | -3.30% |
| 17 Jun 2021 | 171.10 | 171.90 | 176.65 | 166.85 | 177414 | -1.41% |
| 16 Jun 2021 | 173.55 | 179.10 | 181.05 | 172.20 | 199909 | -3.50% |
| 15 Jun 2021 | 179.85 | 184.00 | 186.00 | 175.50 | 531092 | 0.03% |
| 14 Jun 2021 | 179.80 | 175.70 | 189.00 | 166.05 | 946891 | 3.24% |
| 11 Jun 2021 | 174.15 | 178.75 | 179.20 | 172.50 | 277198 | -1.94% |
| 10 Jun 2021 | 177.60 | 175.30 | 179.90 | 174.25 | 769536 | 5.62% |
| 09 Jun 2021 | 168.15 | 173.00 | 179.45 | 165.45 | 773867 | -1.26% |
| 08 Jun 2021 | 170.30 | 166.00 | 180.40 | 157.05 | 1633354 | 2.01% |
| 07 Jun 2021 | 166.95 | 151.75 | 171.65 | 150.20 | 1799471 | 15.82% |
| 04 Jun 2021 | 144.15 | 146.00 | 146.45 | 143.15 | 78866 | -0.17% |
| 03 Jun 2021 | 144.40 | 146.95 | 148.80 | 143.40 | 181214 | -0.28% |
| 02 Jun 2021 | 144.80 | 145.50 | 146.50 | 142.25 | 102094 | 0.77% |
| 01 Jun 2021 | 143.70 | 145.95 | 146.85 | 141.00 | 91743 | -0.07% |
| 31 May 2021 | 143.80 | 145.50 | 148.00 | 143.05 | 147966 | 0.52% |
| 28 May 2021 | 143.05 | 146.10 | 147.80 | 141.85 | 77262 | -1.85% |
| 27 May 2021 | 145.75 | 148.15 | 148.15 | 145.00 | 60348 | -0.72% |
| 26 May 2021 | 146.80 | 148.70 | 152.25 | 146.10 | 76366 | -0.98% |
| 25 May 2021 | 148.25 | 147.00 | 153.25 | 147.00 | 180310 | 1.23% |
| 24 May 2021 | 146.45 | 148.00 | 150.70 | 143.55 | 146659 | 0.10% |
| 21 May 2021 | 146.30 | 149.95 | 150.00 | 143.10 | 209792 | -2.60% |
| 20 May 2021 | 150.20 | 155.50 | 155.90 | 148.00 | 137425 | -2.85% |
| 19 May 2021 | 154.60 | 154.05 | 162.40 | 152.10 | 463832 | -0.19% |
| 18 May 2021 | 154.90 | 163.70 | 164.05 | 151.40 | 366632 | -3.34% |
| 17 May 2021 | 160.25 | 147.15 | 160.25 | 146.05 | 836123 | 9.99% |
| 14 May 2021 | 145.70 | 151.50 | 154.65 | 144.05 | 191963 | -4.71% |
| 12 May 2021 | 152.90 | 156.00 | 159.50 | 151.00 | 295973 | -0.81% |
| 11 May 2021 | 154.15 | 157.00 | 163.65 | 151.40 | 717063 | -2.10% |
| 10 May 2021 | 157.45 | 146.90 | 157.45 | 145.25 | 947836 | 9.99% |
| 07 May 2021 | 143.15 | 145.00 | 148.70 | 141.85 | 357743 | 2.73% |
| 06 May 2021 | 139.35 | 145.50 | 146.55 | 133.50 | 363257 | -3.20% |
| 05 May 2021 | 143.95 | 138.25 | 151.60 | 138.25 | 782534 | 1.48% |
| 04 May 2021 | 141.85 | 165.00 | 172.60 | 141.85 | 1436286 | -9.99% |
| 03 May 2021 | 157.60 | 132.95 | 157.90 | 131.80 | 2597855 | 19.76% |
| 30 Apr 2021 | 131.60 | 112.15 | 135.95 | 109.65 | 2572443 | 16.15% |
| 29 Apr 2021 | 113.30 | 104.95 | 115.40 | 101.55 | 754561 | 8.89% |
| 28 Apr 2021 | 104.05 | 104.80 | 107.25 | 103.00 | 243829 | 1.31% |
| 27 Apr 2021 | 102.70 | 104.70 | 104.90 | 101.80 | 55431 | -1.06% |
| 26 Apr 2021 | 103.80 | 105.10 | 108.00 | 102.85 | 116704 | 1.27% |
| 23 Apr 2021 | 102.50 | 102.60 | 107.50 | 101.50 | 180586 | 0.44% |
| 22 Apr 2021 | 102.05 | 102.90 | 105.10 | 101.20 | 161479 | 0.49% |
| 20 Apr 2021 | 101.55 | 101.75 | 105.90 | 99.55 | 266992 | 2.58% |
| 19 Apr 2021 | 99.00 | 101.70 | 104.70 | 96.15 | 163419 | -3.56% |
| 16 Apr 2021 | 102.65 | 101.95 | 107.45 | 100.45 | 343222 | 0.69% |
| 15 Apr 2021 | 101.95 | 99.20 | 104.85 | 96.15 | 493558 | 6.59% |
| 13 Apr 2021 | 95.65 | 91.05 | 97.20 | 91.05 | 129988 | 3.35% |
| 12 Apr 2021 | 92.55 | 97.50 | 98.90 | 92.00 | 71982 | -9.22% |
| 09 Apr 2021 | 101.95 | 96.50 | 104.90 | 95.10 | 316787 | 7.66% |
| 08 Apr 2021 | 94.70 | 90.85 | 96.00 | 90.65 | 130669 | 5.05% |
| 07 Apr 2021 | 90.15 | 90.50 | 91.10 | 89.70 | 23458 | 0.00% |
| 06 Apr 2021 | 90.15 | 91.00 | 91.00 | 89.30 | 22425 | 0.67% |
| 05 Apr 2021 | 89.55 | 91.40 | 91.40 | 88.00 | 29536 | -2.02% |
| 01 Apr 2021 | 91.40 | 91.60 | 92.50 | 90.50 | 25245 | 0.44% |
| 31 Mar 2021 | 91.00 | 89.85 | 91.50 | 89.00 | 44676 | 1.56% |
| 30 Mar 2021 | 89.60 | 90.20 | 91.55 | 89.15 | 42343 | -0.67% |
| 26 Mar 2021 | 90.20 | 91.90 | 92.35 | 89.65 | 56813 | -0.72% |
| 25 Mar 2021 | 90.85 | 90.80 | 94.45 | 89.05 | 70585 | 0.33% |
| 24 Mar 2021 | 90.55 | 92.00 | 94.95 | 89.90 | 60707 | -2.58% |
| 23 Mar 2021 | 92.95 | 90.50 | 95.40 | 90.50 | 71287 | 1.75% |
| 22 Mar 2021 | 91.35 | 90.65 | 92.70 | 89.05 | 51810 | 2.07% |
| 19 Mar 2021 | 89.50 | 91.95 | 91.95 | 88.35 | 112674 | -3.45% |
| 18 Mar 2021 | 92.70 | 94.85 | 96.35 | 87.40 | 95655 | -0.22% |
| 17 Mar 2021 | 92.90 | 97.00 | 98.65 | 92.05 | 61548 | -4.03% |
| 16 Mar 2021 | 96.80 | 99.75 | 99.90 | 96.10 | 43871 | -2.12% |
| 15 Mar 2021 | 98.90 | 101.60 | 102.50 | 97.55 | 47805 | -3.18% |
| 12 Mar 2021 | 102.15 | 105.50 | 107.00 | 101.00 | 68772 | -1.21% |
| 10 Mar 2021 | 103.40 | 104.95 | 105.40 | 102.55 | 46174 | -0.53% |
| 09 Mar 2021 | 103.95 | 106.15 | 108.00 | 103.10 | 111797 | -1.89% |
| 08 Mar 2021 | 105.95 | 105.30 | 110.00 | 103.00 | 153088 | 1.34% |
| 05 Mar 2021 | 104.55 | 108.00 | 112.00 | 103.05 | 353115 | -1.18% |
| 04 Mar 2021 | 105.80 | 104.00 | 109.00 | 102.00 | 311124 | 0.33% |
| 03 Mar 2021 | 105.45 | 102.40 | 107.00 | 101.30 | 298824 | 3.43% |
| 02 Mar 2021 | 101.95 | 100.00 | 103.70 | 99.05 | 180078 | 2.21% |
| 01 Mar 2021 | 99.75 | 99.20 | 101.00 | 97.50 | 80990 | 1.32% |
| 26 Feb 2021 | 98.45 | 97.45 | 101.80 | 95.50 | 121002 | -0.86% |
| 25 Feb 2021 | 99.30 | 101.50 | 102.40 | 98.10 | 111285 | -1.63% |
| 24 Feb 2021 | 100.95 | 103.00 | 103.85 | 97.00 | 173577 | 1.66% |
| 23 Feb 2021 | 99.30 | 94.60 | 104.25 | 93.10 | 267577 | 7.82% |
| 22 Feb 2021 | 92.10 | 94.55 | 94.55 | 92.00 | 21322 | -2.33% |
| 19 Feb 2021 | 94.30 | 95.90 | 96.90 | 93.60 | 61362 | -0.26% |
| 18 Feb 2021 | 94.55 | 92.85 | 97.55 | 92.05 | 162407 | 2.38% |
| 17 Feb 2021 | 92.35 | 93.25 | 94.15 | 90.30 | 52545 | 1.09% |
| 16 Feb 2021 | 91.35 | 96.40 | 96.40 | 90.55 | 19538 | -1.14% |
| 15 Feb 2021 | 92.40 | 92.95 | 93.10 | 91.90 | 16925 | 0.65% |
| 12 Feb 2021 | 91.80 | 93.10 | 94.15 | 91.45 | 35466 | -1.71% |
| 11 Feb 2021 | 93.40 | 92.10 | 94.50 | 92.10 | 25376 | -0.32% |
| 10 Feb 2021 | 93.70 | 96.00 | 96.45 | 93.40 | 26798 | -1.47% |
| 09 Feb 2021 | 95.10 | 95.65 | 96.20 | 94.05 | 24797 | 0.16% |
| 08 Feb 2021 | 94.95 | 96.50 | 96.50 | 94.20 | 21257 | 0.32% |
| 05 Feb 2021 | 94.65 | 96.90 | 96.90 | 94.45 | 22293 | -0.53% |
| 04 Feb 2021 | 95.15 | 93.95 | 95.45 | 93.30 | 34897 | 2.42% |
| 03 Feb 2021 | 92.90 | 94.70 | 95.45 | 91.35 | 34799 | -1.54% |
| 02 Feb 2021 | 94.35 | 96.00 | 96.40 | 93.85 | 24686 | 0.21% |
| 01 Feb 2021 | 94.15 | 94.90 | 95.00 | 91.00 | 30105 | 2.06% |
| 29 Jan 2021 | 92.25 | 94.00 | 94.45 | 91.65 | 31698 | -0.43% |
| 28 Jan 2021 | 92.65 | 93.40 | 94.65 | 91.55 | 31561 | -0.96% |
| 27 Jan 2021 | 93.55 | 93.20 | 96.00 | 93.00 | 33130 | -0.95% |
| 25 Jan 2021 | 94.45 | 97.40 | 97.80 | 92.05 | 44376 | -2.68% |
| 22 Jan 2021 | 97.05 | 98.30 | 100.00 | 96.50 | 37953 | -2.36% |
| 21 Jan 2021 | 99.40 | 99.35 | 102.00 | 99.00 | 57879 | -0.90% |
| 20 Jan 2021 | 100.30 | 101.70 | 102.45 | 99.20 | 38928 | -0.94% |
| 19 Jan 2021 | 101.25 | 100.80 | 104.10 | 99.85 | 80068 | 2.17% |
| 18 Jan 2021 | 99.10 | 102.50 | 104.00 | 97.00 | 63960 | -2.41% |
| 15 Jan 2021 | 101.55 | 103.45 | 104.55 | 101.05 | 51783 | -1.02% |
| 14 Jan 2021 | 102.60 | 103.10 | 104.65 | 102.05 | 38131 | -0.48% |
| 13 Jan 2021 | 103.10 | 104.80 | 106.50 | 102.00 | 53148 | -1.20% |
| 12 Jan 2021 | 104.35 | 104.40 | 106.80 | 102.65 | 64253 | 0.82% |
| 11 Jan 2021 | 103.50 | 105.35 | 105.75 | 102.00 | 59979 | -0.77% |
| 08 Jan 2021 | 104.30 | 111.75 | 114.00 | 101.30 | 364825 | -4.49% |
| 07 Jan 2021 | 109.20 | 109.15 | 111.00 | 108.55 | 149428 | 0.51% |
| 06 Jan 2021 | 108.65 | 109.85 | 112.40 | 106.10 | 296761 | -0.14% |
| 05 Jan 2021 | 108.80 | 108.70 | 109.80 | 107.00 | 232990 | 1.82% |
| 04 Jan 2021 | 106.85 | 104.00 | 108.95 | 103.05 | 456239 | 5.79% |
| 01 Jan 2021 | 101.00 | 101.05 | 102.00 | 100.40 | 48159 | 0.70% |
| 31 Dec 2020 | 100.30 | 101.60 | 102.60 | 99.45 | 36114 | -0.69% |
| 30 Dec 2020 | 101.00 | 99.90 | 102.90 | 99.90 | 69636 | 1.81% |
| 29 Dec 2020 | 99.20 | 101.30 | 103.40 | 98.00 | 49392 | -1.64% |
| 28 Dec 2020 | 100.85 | 103.80 | 104.50 | 100.25 | 67357 | -1.37% |
| 24 Dec 2020 | 102.25 | 103.15 | 105.80 | 100.10 | 171166 | -0.73% |
| 23 Dec 2020 | 103.00 | 96.00 | 104.50 | 93.30 | 122510 | 7.68% |
| 22 Dec 2020 | 95.65 | 95.00 | 99.45 | 90.40 | 109564 | 1.11% |
| 21 Dec 2020 | 94.60 | 101.60 | 108.00 | 94.05 | 159485 | -6.61% |
| 18 Dec 2020 | 101.30 | 106.10 | 107.00 | 99.30 | 104485 | -4.39% |
| 17 Dec 2020 | 105.95 | 111.00 | 111.80 | 105.00 | 224485 | -1.17% |
| 16 Dec 2020 | 107.20 | 99.50 | 115.70 | 99.50 | 1154186 | 8.72% |
| 15 Dec 2020 | 98.60 | 96.50 | 99.95 | 94.20 | 219556 | 1.44% |
| 14 Dec 2020 | 97.20 | 96.95 | 98.70 | 96.65 | 84037 | 0.99% |
| 11 Dec 2020 | 96.25 | 97.50 | 99.35 | 95.55 | 165077 | -0.62% |
| 10 Dec 2020 | 96.85 | 97.45 | 99.80 | 94.50 | 205918 | -0.72% |
| 09 Dec 2020 | 97.55 | 95.00 | 99.95 | 94.50 | 324984 | 3.89% |
| 08 Dec 2020 | 93.90 | 96.00 | 96.90 | 93.00 | 73483 | -2.03% |
| 07 Dec 2020 | 95.85 | 95.55 | 97.20 | 95.35 | 68111 | 0.37% |
| 04 Dec 2020 | 95.50 | 96.60 | 97.70 | 95.15 | 102010 | -0.37% |
| 03 Dec 2020 | 95.85 | 96.55 | 102.00 | 94.30 | 613870 | 1.64% |
| 02 Dec 2020 | 94.30 | 97.50 | 97.50 | 93.70 | 72062 | -1.92% |
| 01 Dec 2020 | 96.15 | 95.45 | 97.95 | 88.75 | 162938 | 1.00% |
| 27 Nov 2020 | 95.20 | 98.45 | 98.45 | 93.00 | 134849 | -3.15% |
| 26 Nov 2020 | 98.30 | 95.50 | 101.50 | 94.25 | 1405241 | 8.92% |
| 25 Nov 2020 | 90.25 | 87.05 | 91.00 | 84.55 | 122039 | 3.91% |
| 24 Nov 2020 | 86.85 | 91.45 | 91.45 | 86.30 | 86833 | -4.03% |
| 23 Nov 2020 | 90.50 | 87.70 | 91.45 | 86.60 | 152020 | 4.32% |
| 20 Nov 2020 | 86.75 | 85.15 | 87.45 | 83.25 | 56261 | 2.48% |
| 19 Nov 2020 | 84.65 | 84.75 | 85.30 | 83.80 | 17614 | -0.06% |
| 18 Nov 2020 | 84.70 | 83.05 | 85.40 | 82.65 | 32618 | 0.95% |
| 17 Nov 2020 | 83.90 | 84.00 | 84.95 | 81.80 | 23439 | 0.06% |
| 14 Nov 2020 | 83.85 | 82.65 | 84.30 | 81.75 | 10704 | 2.57% |
| 13 Nov 2020 | 81.75 | 83.20 | 83.25 | 80.05 | 26040 | -1.80% |
| 12 Nov 2020 | 83.25 | 84.70 | 84.70 | 82.95 | 10647 | -0.24% |
| 11 Nov 2020 | 83.45 | 84.65 | 84.65 | 82.90 | 20112 | -2.05% |
| 10 Nov 2020 | 85.20 | 83.95 | 85.60 | 82.45 | 40949 | 1.49% |
| 09 Nov 2020 | 83.95 | 84.50 | 86.00 | 83.10 | 48150 | 2.82% |
| 06 Nov 2020 | 81.65 | 81.80 | 82.80 | 81.00 | 28168 | 0.43% |
| 05 Nov 2020 | 81.30 | 82.80 | 82.80 | 80.70 | 18818 | 0.18% |
| 04 Nov 2020 | 81.15 | 80.00 | 82.10 | 79.35 | 11513 | 0.74% |
| 03 Nov 2020 | 80.55 | 81.65 | 82.80 | 80.00 | 20321 | -0.80% |
| 02 Nov 2020 | 81.20 | 82.00 | 84.75 | 81.00 | 27299 | -2.35% |
| 30 Oct 2020 | 83.15 | 85.00 | 85.15 | 82.15 | 25017 | -1.13% |
| 29 Oct 2020 | 84.10 | 83.55 | 85.35 | 81.75 | 126969 | -4.38% |
| 28 Oct 2020 | 87.95 | 88.00 | 90.95 | 87.25 | 82810 | 0.06% |
| 27 Oct 2020 | 87.90 | 89.10 | 89.80 | 87.20 | 40296 | -0.96% |
| 26 Oct 2020 | 88.75 | 90.60 | 92.25 | 88.05 | 192124 | -0.34% |
| 23 Oct 2020 | 89.05 | 85.40 | 89.70 | 84.90 | 131436 | 5.38% |
| 22 Oct 2020 | 84.50 | 83.00 | 85.70 | 82.95 | 14164 | 1.32% |
| 21 Oct 2020 | 83.40 | 84.00 | 84.85 | 81.95 | 33864 | -1.01% |
| 20 Oct 2020 | 84.25 | 80.85 | 85.00 | 80.05 | 62088 | 3.95% |
| 19 Oct 2020 | 81.05 | 82.25 | 82.90 | 80.30 | 15635 | -1.52% |
| 16 Oct 2020 | 82.30 | 81.30 | 83.75 | 81.00 | 19597 | 1.35% |
| 15 Oct 2020 | 81.20 | 83.60 | 84.25 | 77.65 | 15283 | -2.52% |
| 14 Oct 2020 | 83.30 | 84.50 | 85.95 | 82.70 | 15902 | -1.54% |
| 13 Oct 2020 | 84.60 | 85.85 | 85.95 | 84.10 | 9955 | -0.65% |
| 12 Oct 2020 | 85.15 | 87.95 | 87.95 | 84.60 | 24251 | -1.73% |
| 09 Oct 2020 | 86.65 | 86.60 | 88.35 | 86.10 | 28445 | -1.37% |
| 08 Oct 2020 | 87.85 | 89.20 | 90.20 | 87.00 | 98465 | 1.68% |
| 07 Oct 2020 | 86.40 | 86.25 | 87.95 | 85.00 | 34334 | -1.76% |
| 06 Oct 2020 | 87.95 | 89.00 | 91.00 | 87.00 | 254210 | 5.58% |
| 05 Oct 2020 | 83.30 | 82.15 | 84.00 | 80.65 | 32075 | 2.46% |
| 01 Oct 2020 | 81.30 | 82.05 | 82.45 | 80.50 | 14324 | -0.43% |
| 30 Sep 2020 | 81.65 | 82.50 | 83.45 | 81.25 | 17926 | -0.18% |
| 29 Sep 2020 | 81.80 | 82.95 | 84.20 | 81.45 | 17043 | -0.79% |
| 28 Sep 2020 | 82.45 | 80.00 | 83.95 | 79.85 | 21572 | 4.24% |
| 25 Sep 2020 | 79.10 | 78.65 | 79.80 | 78.15 | 30106 | 1.80% |
| 24 Sep 2020 | 77.70 | 82.80 | 82.80 | 75.30 | 30883 | -5.88% |
| 23 Sep 2020 | 82.55 | 84.45 | 84.50 | 80.95 | 17785 | -0.42% |
| 22 Sep 2020 | 82.90 | 82.25 | 85.95 | 81.55 | 30689 | -1.60% |
| 21 Sep 2020 | 84.25 | 88.65 | 89.10 | 83.20 | 22178 | -4.59% |
| 18 Sep 2020 | 88.30 | 91.05 | 91.95 | 88.00 | 39849 | -3.02% |
| 17 Sep 2020 | 91.05 | 87.05 | 92.90 | 87.05 | 145141 | 3.88% |
| 16 Sep 2020 | 87.65 | 89.15 | 90.60 | 87.20 | 30697 | -1.68% |
| 15 Sep 2020 | 89.15 | 91.45 | 91.45 | 87.30 | 133539 | 4.09% |
| 14 Sep 2020 | 85.65 | 86.00 | 86.95 | 85.00 | 20823 | 1.06% |
| 11 Sep 2020 | 84.75 | 84.30 | 86.00 | 84.15 | 21155 | 0.71% |
| 10 Sep 2020 | 84.15 | 84.10 | 86.85 | 83.60 | 36812 | 0.06% |
| 09 Sep 2020 | 84.10 | 83.70 | 86.35 | 81.75 | 37977 | -4.49% |
| 08 Sep 2020 | 88.05 | 89.50 | 89.80 | 87.55 | 32113 | 0.06% |
| 07 Sep 2020 | 88.00 | 88.90 | 90.35 | 87.50 | 32355 | -0.79% |
| 04 Sep 2020 | 88.70 | 87.00 | 92.00 | 87.00 | 41828 | -2.31% |
| 03 Sep 2020 | 90.80 | 91.40 | 92.30 | 90.50 | 73811 | 3.24% |
| 02 Sep 2020 | 87.95 | 88.70 | 89.50 | 87.00 | 25797 | 0.17% |
| 01 Sep 2020 | 87.80 | 87.90 | 88.75 | 82.95 | 47946 | 2.39% |
| 31 Aug 2020 | 85.75 | 94.60 | 94.95 | 85.00 | 168769 | -7.45% |
| 28 Aug 2020 | 92.65 | 91.40 | 93.40 | 90.15 | 107966 | 1.42% |
| 27 Aug 2020 | 91.35 | 93.00 | 93.90 | 90.00 | 116694 | -0.60% |
| 26 Aug 2020 | 91.90 | 90.10 | 94.00 | 89.00 | 115637 | 2.57% |
| 25 Aug 2020 | 89.60 | 91.05 | 91.95 | 89.05 | 43692 | -1.97% |
| 24 Aug 2020 | 91.40 | 92.35 | 93.90 | 90.90 | 76776 | -0.16% |
| 21 Aug 2020 | 91.55 | 90.00 | 94.00 | 89.00 | 208681 | 3.56% |
| 20 Aug 2020 | 88.40 | 89.85 | 89.85 | 87.75 | 56457 | -1.23% |
| 19 Aug 2020 | 89.50 | 90.00 | 91.80 | 88.25 | 97673 | -0.83% |
| 18 Aug 2020 | 90.25 | 90.60 | 93.00 | 88.10 | 159097 | 0.28% |
| 17 Aug 2020 | 90.00 | 93.35 | 94.60 | 89.20 | 236710 | -0.66% |
| 14 Aug 2020 | 90.60 | 85.00 | 93.70 | 83.00 | 523653 | 6.34% |
| 13 Aug 2020 | 85.20 | 86.90 | 87.95 | 84.15 | 62112 | -1.67% |
| 12 Aug 2020 | 86.65 | 86.05 | 88.00 | 86.05 | 112220 | 0.81% |
| 11 Aug 2020 | 85.95 | 88.80 | 88.80 | 84.55 | 225342 | 5.07% |
| 10 Aug 2020 | 81.80 | 78.35 | 83.80 | 76.10 | 209390 | 6.79% |
| 07 Aug 2020 | 76.60 | 72.10 | 77.90 | 72.10 | 123611 | 6.24% |
| 06 Aug 2020 | 72.10 | 72.95 | 73.90 | 71.55 | 21629 | -1.57% |
| 05 Aug 2020 | 73.25 | 72.30 | 73.70 | 72.30 | 14724 | 1.31% |
| 04 Aug 2020 | 72.30 | 74.00 | 75.00 | 71.90 | 37862 | -2.17% |
| 03 Aug 2020 | 73.90 | 72.20 | 74.95 | 72.20 | 20279 | 0.89% |
| 31 Jul 2020 | 73.25 | 72.50 | 73.65 | 71.10 | 23323 | 1.38% |
| 30 Jul 2020 | 72.25 | 74.45 | 74.45 | 72.00 | 19792 | -0.96% |
| 29 Jul 2020 | 72.95 | 74.85 | 74.85 | 72.90 | 18214 | -1.29% |
| 28 Jul 2020 | 73.90 | 74.50 | 74.95 | 73.55 | 22129 | 1.09% |
| 27 Jul 2020 | 73.10 | 73.00 | 75.20 | 72.80 | 23942 | -1.28% |
| 24 Jul 2020 | 74.05 | 75.15 | 76.35 | 73.65 | 30508 | -1.86% |
| 23 Jul 2020 | 75.45 | 77.40 | 77.40 | 75.30 | 26208 | -1.76% |
| 22 Jul 2020 | 76.80 | 76.50 | 78.50 | 73.95 | 74219 | 2.06% |
| 21 Jul 2020 | 75.25 | 75.55 | 77.25 | 74.80 | 14030 | -1.83% |
| 20 Jul 2020 | 76.65 | 74.20 | 78.10 | 74.15 | 22577 | 0.92% |
| 17 Jul 2020 | 75.95 | 77.35 | 77.95 | 75.30 | 20880 | -0.85% |
| 16 Jul 2020 | 76.60 | 77.20 | 78.40 | 74.35 | 36001 | 0.92% |
| 15 Jul 2020 | 75.90 | 78.65 | 78.65 | 75.25 | 58183 | -3.50% |
| 14 Jul 2020 | 78.65 | 75.70 | 79.15 | 73.40 | 87471 | 4.31% |
| 13 Jul 2020 | 75.40 | 76.70 | 76.70 | 72.00 | 26981 | -0.20% |
| 10 Jul 2020 | 75.55 | 75.40 | 78.45 | 75.00 | 25995 | -2.33% |
| 09 Jul 2020 | 77.35 | 79.00 | 79.35 | 77.00 | 19806 | -1.65% |
| 08 Jul 2020 | 78.65 | 78.05 | 79.40 | 78.05 | 20731 | 0.38% |
| 07 Jul 2020 | 78.35 | 82.70 | 82.70 | 78.05 | 44274 | -0.82% |
| 06 Jul 2020 | 79.00 | 76.75 | 79.00 | 75.00 | 36364 | 4.98% |
| 03 Jul 2020 | 75.25 | 79.30 | 79.30 | 72.30 | 39294 | -1.12% |
| 02 Jul 2020 | 76.10 | 75.60 | 76.55 | 75.60 | 14928 | 0.73% |
| 01 Jul 2020 | 75.55 | 77.45 | 77.70 | 74.10 | 34131 | -2.45% |
| 30 Jun 2020 | 77.45 | 80.10 | 80.75 | 77.05 | 39664 | -2.09% |
| 29 Jun 2020 | 79.10 | 77.70 | 80.70 | 77.70 | 26028 | -0.63% |
| 26 Jun 2020 | 79.60 | 82.40 | 82.40 | 78.10 | 34014 | 0.44% |
| 25 Jun 2020 | 79.25 | 78.10 | 81.25 | 78.05 | 28313 | -0.25% |
| 24 Jun 2020 | 79.45 | 83.20 | 83.85 | 79.00 | 59246 | -2.34% |
| 23 Jun 2020 | 81.35 | 82.50 | 83.45 | 80.00 | 71252 | -1.09% |
| 22 Jun 2020 | 82.25 | 82.35 | 82.35 | 81.00 | 95062 | 4.84% |
| 19 Jun 2020 | 78.45 | 79.80 | 80.00 | 77.95 | 78738 | 2.68% |
| 18 Jun 2020 | 76.40 | 74.95 | 78.00 | 73.50 | 50389 | 2.48% |
| 17 Jun 2020 | 74.55 | 74.00 | 76.35 | 72.45 | 21991 | 0.34% |
| 16 Jun 2020 | 74.30 | 79.35 | 79.35 | 73.05 | 37685 | -3.32% |
| 15 Jun 2020 | 76.85 | 77.95 | 79.45 | 76.00 | 51020 | -1.03% |
| 12 Jun 2020 | 77.65 | 73.50 | 79.00 | 73.40 | 86696 | 0.52% |
| 11 Jun 2020 | 77.25 | 79.65 | 79.90 | 76.60 | 100215 | 1.44% |
| 10 Jun 2020 | 76.15 | 72.55 | 76.95 | 70.25 | 188338 | 3.89% |
| 09 Jun 2020 | 73.30 | 76.15 | 76.15 | 69.60 | 135446 | 1.03% |
| 08 Jun 2020 | 72.55 | 72.55 | 72.55 | 72.55 | 16680 | 4.99% |
| 05 Jun 2020 | 69.10 | 69.10 | 69.10 | 68.85 | 26126 | 4.94% |
| 04 Jun 2020 | 65.85 | 65.85 | 65.85 | 64.50 | 53809 | 4.94% |
| 03 Jun 2020 | 62.75 | 64.50 | 64.50 | 61.95 | 24405 | 1.29% |
| 02 Jun 2020 | 61.95 | 64.50 | 64.50 | 60.35 | 17195 | -0.32% |
| 01 Jun 2020 | 62.15 | 61.50 | 62.15 | 59.45 | 26026 | 4.98% |
| 29 May 2020 | 59.20 | 59.80 | 61.00 | 57.70 | 15721 | -1.74% |
| 28 May 2020 | 60.25 | 62.45 | 62.45 | 60.00 | 26598 | -2.43% |
| 27 May 2020 | 61.75 | 60.25 | 62.20 | 57.10 | 57607 | 4.22% |
| 26 May 2020 | 59.25 | 62.90 | 62.90 | 58.25 | 22496 | -1.41% |
| 22 May 2020 | 60.10 | 58.85 | 60.60 | 57.00 | 37865 | 4.07% |
| 21 May 2020 | 57.75 | 55.80 | 57.75 | 54.95 | 27368 | 5.00% |
| 20 May 2020 | 55.00 | 56.00 | 56.70 | 52.25 | 20179 | 1.29% |
| 19 May 2020 | 54.30 | 57.50 | 57.50 | 54.00 | 6720 | -1.54% |
| 18 May 2020 | 55.15 | 58.00 | 58.05 | 54.65 | 14064 | -4.09% |
| 15 May 2020 | 57.50 | 57.80 | 59.85 | 56.60 | 11929 | -1.03% |
| 14 May 2020 | 58.10 | 61.00 | 61.00 | 57.50 | 14197 | -2.43% |
| 13 May 2020 | 59.55 | 60.25 | 60.25 | 57.10 | 14642 | 3.57% |
| 12 May 2020 | 57.50 | 56.15 | 59.00 | 56.15 | 5050 | -1.63% |
| 11 May 2020 | 58.45 | 60.00 | 60.00 | 58.00 | 9536 | -0.76% |
| 08 May 2020 | 58.90 | 59.25 | 61.90 | 58.70 | 13016 | -0.25% |
| 07 May 2020 | 59.05 | 62.95 | 62.95 | 58.25 | 27449 | -2.88% |
| 06 May 2020 | 60.80 | 58.00 | 60.80 | 55.65 | 43150 | 4.92% |
| 05 May 2020 | 57.95 | 58.05 | 62.40 | 57.25 | 28207 | -3.58% |
| 04 May 2020 | 60.10 | 64.00 | 65.50 | 60.10 | 25147 | -4.98% |
| 30 Apr 2020 | 63.25 | 65.00 | 65.00 | 61.30 | 22277 | 0.80% |
| 29 Apr 2020 | 62.75 | 58.55 | 63.30 | 58.55 | 32732 | 3.98% |
| 28 Apr 2020 | 60.35 | 61.40 | 61.65 | 60.00 | 12572 | -2.35% |
| 27 Apr 2020 | 61.80 | 58.55 | 62.50 | 58.55 | 18412 | 2.15% |
| 24 Apr 2020 | 60.50 | 62.40 | 62.40 | 60.20 | 17974 | -3.74% |
| 23 Apr 2020 | 62.85 | 64.60 | 64.60 | 62.60 | 37429 | -2.71% |
| 22 Apr 2020 | 64.60 | 67.95 | 67.95 | 64.60 | 80320 | -4.93% |
| 21 Apr 2020 | 67.95 | 67.95 | 67.95 | 67.00 | 159606 | 4.94% |
| 20 Apr 2020 | 64.75 | 64.00 | 66.00 | 64.00 | 21785 | -0.38% |
| 17 Apr 2020 | 65.00 | 65.00 | 65.75 | 62.95 | 48051 | 3.26% |
| 16 Apr 2020 | 62.95 | 63.00 | 64.30 | 60.60 | 25473 | -0.79% |
| 15 Apr 2020 | 63.45 | 64.00 | 65.00 | 62.15 | 31720 | 0.63% |
| 13 Apr 2020 | 63.05 | 68.85 | 68.85 | 62.35 | 96761 | -3.89% |
| 09 Apr 2020 | 65.60 | 65.60 | 65.60 | 65.60 | 3976 | 4.96% |
| 08 Apr 2020 | 62.50 | 62.50 | 62.50 | 62.50 | 12295 | 4.95% |
| 07 Apr 2020 | 59.55 | 59.55 | 59.55 | 59.55 | 5225 | 4.93% |
| 03 Apr 2020 | 56.75 | 56.75 | 56.75 | 54.05 | 73128 | 5.00% |
| 01 Apr 2020 | 54.05 | 54.05 | 54.05 | 54.05 | 8015 | 4.95% |