Varroc Engineering Ltd
NSE :VARROC BSE :541578 Sector : Auto AncillariesBuy, Sell or Hold VARROC ?
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
VARROC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 506.65 | 501.65 | 513.30 | 501.65 | 124156 | -0.01% |
| 21 Nov 2024 | 506.70 | 497.00 | 509.80 | 488.10 | 115581 | 1.72% |
| 19 Nov 2024 | 498.15 | 496.35 | 506.00 | 496.00 | 92226 | -0.07% |
| 18 Nov 2024 | 498.50 | 508.10 | 510.00 | 493.15 | 564436 | -1.87% |
| 14 Nov 2024 | 508.00 | 504.70 | 516.95 | 500.30 | 202920 | 1.59% |
| 13 Nov 2024 | 500.05 | 540.05 | 540.05 | 494.10 | 482800 | -7.41% |
| 12 Nov 2024 | 540.05 | 531.00 | 550.80 | 526.40 | 221163 | 1.68% |
| 11 Nov 2024 | 531.15 | 520.00 | 535.80 | 517.40 | 112690 | 1.14% |
| 08 Nov 2024 | 525.15 | 531.00 | 533.20 | 520.00 | 100682 | -1.14% |
| 07 Nov 2024 | 531.20 | 535.95 | 542.05 | 528.30 | 67717 | -1.00% |
| 06 Nov 2024 | 536.55 | 518.50 | 538.70 | 518.50 | 142713 | 3.53% |
| 05 Nov 2024 | 518.25 | 519.00 | 525.95 | 509.05 | 109539 | -0.23% |
| 04 Nov 2024 | 519.45 | 528.00 | 528.05 | 508.75 | 103805 | -1.10% |
| 01 Nov 2024 | 525.25 | 522.90 | 526.50 | 520.05 | 16720 | 1.21% |
| 31 Oct 2024 | 518.95 | 521.25 | 525.25 | 511.00 | 138039 | -0.44% |
| 30 Oct 2024 | 521.25 | 508.20 | 526.55 | 508.20 | 370920 | 2.59% |
| 29 Oct 2024 | 508.10 | 518.00 | 521.50 | 505.00 | 144629 | -2.03% |
| 28 Oct 2024 | 518.65 | 515.95 | 521.10 | 503.20 | 150050 | 0.79% |
| 25 Oct 2024 | 514.60 | 529.70 | 535.45 | 502.00 | 329453 | -3.42% |
| 24 Oct 2024 | 532.85 | 523.00 | 535.00 | 522.35 | 258221 | 1.83% |
| 23 Oct 2024 | 523.25 | 528.00 | 542.00 | 517.10 | 272275 | -1.40% |
| 22 Oct 2024 | 530.70 | 555.00 | 556.45 | 528.75 | 282651 | -5.12% |
| 21 Oct 2024 | 559.35 | 573.10 | 576.70 | 551.10 | 216202 | -2.33% |
| 18 Oct 2024 | 572.70 | 573.75 | 575.70 | 559.50 | 227274 | -0.18% |
| 17 Oct 2024 | 573.75 | 577.50 | 577.55 | 563.25 | 221266 | -0.65% |
| 16 Oct 2024 | 577.50 | 595.30 | 595.90 | 575.05 | 204440 | -2.99% |
| 15 Oct 2024 | 595.30 | 577.00 | 599.95 | 574.40 | 478192 | 3.36% |
| 14 Oct 2024 | 575.95 | 578.95 | 579.10 | 565.50 | 129358 | 0.04% |
| 11 Oct 2024 | 575.70 | 587.50 | 587.50 | 571.35 | 97258 | -1.55% |
| 10 Oct 2024 | 584.75 | 584.95 | 586.90 | 574.10 | 196527 | -0.02% |
| 09 Oct 2024 | 584.85 | 573.90 | 593.90 | 571.00 | 279555 | 2.53% |
| 08 Oct 2024 | 570.40 | 561.65 | 572.80 | 549.00 | 154487 | 1.56% |
| 07 Oct 2024 | 561.65 | 579.00 | 579.40 | 531.65 | 332269 | -1.78% |
| 04 Oct 2024 | 571.80 | 583.70 | 584.80 | 563.70 | 145657 | -2.23% |
| 03 Oct 2024 | 584.85 | 584.90 | 589.70 | 571.90 | 458275 | -0.96% |
| 01 Oct 2024 | 590.50 | 589.90 | 601.50 | 587.05 | 302541 | 0.60% |
| 30 Sep 2024 | 586.95 | 582.00 | 588.40 | 567.55 | 184714 | 0.83% |
| 27 Sep 2024 | 582.10 | 586.95 | 592.30 | 576.50 | 229374 | -0.50% |
| 26 Sep 2024 | 585.05 | 576.45 | 591.40 | 565.40 | 431276 | 1.85% |
| 25 Sep 2024 | 574.45 | 589.75 | 589.95 | 570.55 | 198289 | -2.38% |
| 24 Sep 2024 | 588.45 | 565.00 | 595.30 | 562.00 | 1062506 | 3.86% |
| 23 Sep 2024 | 566.60 | 578.00 | 578.00 | 564.15 | 120335 | -0.60% |
| 20 Sep 2024 | 570.00 | 566.00 | 573.75 | 558.05 | 329500 | 0.73% |
| 19 Sep 2024 | 565.85 | 568.40 | 572.70 | 553.50 | 252985 | 0.25% |
| 18 Sep 2024 | 564.45 | 543.95 | 569.90 | 543.95 | 528730 | 4.17% |
| 17 Sep 2024 | 541.85 | 557.80 | 560.15 | 541.00 | 240344 | -2.85% |
| 16 Sep 2024 | 557.75 | 564.80 | 566.20 | 555.60 | 112690 | -0.82% |
| 13 Sep 2024 | 562.35 | 568.40 | 569.00 | 561.00 | 137786 | -0.07% |
| 12 Sep 2024 | 562.75 | 558.60 | 565.00 | 555.55 | 139070 | 1.34% |
| 11 Sep 2024 | 555.30 | 571.85 | 573.55 | 552.55 | 145491 | -2.83% |
| 10 Sep 2024 | 571.45 | 570.00 | 579.55 | 568.05 | 238841 | 0.15% |
| 09 Sep 2024 | 570.60 | 565.20 | 574.75 | 553.00 | 157674 | 0.92% |
| 06 Sep 2024 | 565.40 | 588.15 | 589.90 | 563.45 | 187926 | -3.90% |
| 05 Sep 2024 | 588.35 | 573.95 | 591.00 | 572.00 | 351706 | 2.98% |
| 04 Sep 2024 | 571.30 | 570.30 | 578.00 | 565.60 | 224449 | -0.07% |
| 03 Sep 2024 | 571.70 | 571.85 | 573.00 | 565.25 | 292710 | 1.98% |
| 02 Sep 2024 | 560.60 | 571.30 | 572.50 | 553.35 | 199060 | -1.45% |
| 30 Aug 2024 | 568.85 | 550.50 | 574.40 | 550.50 | 890593 | 3.80% |
| 29 Aug 2024 | 548.05 | 564.55 | 567.45 | 545.85 | 267042 | -2.65% |
| 28 Aug 2024 | 562.95 | 584.25 | 586.20 | 561.25 | 223188 | -3.40% |
| 27 Aug 2024 | 582.75 | 569.00 | 591.75 | 566.80 | 538178 | 2.14% |
| 26 Aug 2024 | 570.55 | 576.05 | 578.60 | 564.05 | 393349 | -1.39% |
| 23 Aug 2024 | 578.60 | 600.00 | 601.50 | 575.55 | 1903818 | -4.35% |
| 22 Aug 2024 | 604.90 | 538.00 | 618.80 | 538.00 | 9658387 | 12.85% |
| 21 Aug 2024 | 536.00 | 537.85 | 537.85 | 530.00 | 175295 | 0.53% |
| 20 Aug 2024 | 533.15 | 542.00 | 548.40 | 525.55 | 219774 | -1.03% |
| 19 Aug 2024 | 538.70 | 539.50 | 544.95 | 532.20 | 178004 | 1.30% |
| 16 Aug 2024 | 531.80 | 534.60 | 537.90 | 522.10 | 149285 | 1.23% |
| 14 Aug 2024 | 525.35 | 532.00 | 533.55 | 518.00 | 192662 | -1.12% |
| 13 Aug 2024 | 531.30 | 551.60 | 552.70 | 528.10 | 243747 | -3.22% |
| 12 Aug 2024 | 548.95 | 556.00 | 558.45 | 541.00 | 317327 | -1.30% |
| 09 Aug 2024 | 556.20 | 572.65 | 575.70 | 550.00 | 389745 | -2.38% |
| 08 Aug 2024 | 569.75 | 583.05 | 583.05 | 566.00 | 549441 | -2.28% |
| 07 Aug 2024 | 583.05 | 616.00 | 644.00 | 577.85 | 707764 | -3.38% |
| 06 Aug 2024 | 603.45 | 627.95 | 627.95 | 600.00 | 132042 | -0.78% |
| 05 Aug 2024 | 608.20 | 617.00 | 624.70 | 603.35 | 267143 | -4.19% |
| 02 Aug 2024 | 634.80 | 622.00 | 639.80 | 618.00 | 126057 | 0.83% |
| 01 Aug 2024 | 629.55 | 644.00 | 644.00 | 622.10 | 146329 | -1.43% |
| 31 Jul 2024 | 638.70 | 651.70 | 655.90 | 630.05 | 193332 | -1.40% |
| 30 Jul 2024 | 647.75 | 633.15 | 652.50 | 630.50 | 156621 | 2.76% |
| 29 Jul 2024 | 630.35 | 630.50 | 638.90 | 628.20 | 87434 | 0.13% |
| 26 Jul 2024 | 629.55 | 629.50 | 638.80 | 623.40 | 100879 | 0.32% |
| 25 Jul 2024 | 627.55 | 640.00 | 643.00 | 624.25 | 193989 | -3.05% |
| 24 Jul 2024 | 647.30 | 642.80 | 652.85 | 636.00 | 122635 | 0.55% |
| 23 Jul 2024 | 643.75 | 625.75 | 654.60 | 597.05 | 276079 | 3.13% |
| 22 Jul 2024 | 624.20 | 615.25 | 633.00 | 607.00 | 158783 | 0.89% |
| 19 Jul 2024 | 618.70 | 646.05 | 649.70 | 614.25 | 247155 | -3.87% |
| 18 Jul 2024 | 643.60 | 669.95 | 669.95 | 636.20 | 281736 | -3.46% |
| 16 Jul 2024 | 666.70 | 656.70 | 672.50 | 656.60 | 243743 | 1.52% |
| 15 Jul 2024 | 656.70 | 658.55 | 704.80 | 650.15 | 810172 | -0.04% |
| 12 Jul 2024 | 656.95 | 665.00 | 669.60 | 649.80 | 127954 | -1.30% |
| 11 Jul 2024 | 665.60 | 666.00 | 673.10 | 660.05 | 131958 | 0.25% |
| 10 Jul 2024 | 663.95 | 684.80 | 684.80 | 650.00 | 257741 | -1.61% |
| 09 Jul 2024 | 674.80 | 680.00 | 680.00 | 661.15 | 200421 | -0.02% |
| 08 Jul 2024 | 674.95 | 676.00 | 683.80 | 660.30 | 316497 | 0.39% |
| 05 Jul 2024 | 672.30 | 672.00 | 675.00 | 665.25 | 141328 | 0.49% |
| 04 Jul 2024 | 669.00 | 685.35 | 693.30 | 665.05 | 296747 | -1.41% |
| 03 Jul 2024 | 678.60 | 673.05 | 686.00 | 663.15 | 297975 | 1.61% |
| 02 Jul 2024 | 667.85 | 675.00 | 675.00 | 658.55 | 190165 | -0.49% |
| 01 Jul 2024 | 671.15 | 656.00 | 677.70 | 649.60 | 289245 | 3.10% |
| 28 Jun 2024 | 650.95 | 655.00 | 658.00 | 640.15 | 332810 | 0.16% |
| 27 Jun 2024 | 649.90 | 660.70 | 667.15 | 641.05 | 163564 | -1.20% |
| 26 Jun 2024 | 657.80 | 670.50 | 679.35 | 653.10 | 311703 | -1.89% |
| 25 Jun 2024 | 670.50 | 681.00 | 684.55 | 666.95 | 196279 | -0.86% |
| 24 Jun 2024 | 676.30 | 655.00 | 703.65 | 653.30 | 918351 | 2.04% |
| 21 Jun 2024 | 662.80 | 677.00 | 682.95 | 655.00 | 274155 | -1.94% |
| 20 Jun 2024 | 675.90 | 682.60 | 691.70 | 670.70 | 320280 | -0.32% |
| 19 Jun 2024 | 678.10 | 696.95 | 699.90 | 669.25 | 477500 | -2.42% |
| 18 Jun 2024 | 694.90 | 691.55 | 707.80 | 681.00 | 710530 | 2.00% |
| 14 Jun 2024 | 681.30 | 673.15 | 716.90 | 670.40 | 2047068 | 1.51% |
| 13 Jun 2024 | 671.15 | 683.95 | 686.00 | 666.20 | 540349 | -1.24% |
| 12 Jun 2024 | 679.60 | 665.50 | 697.00 | 656.95 | 1949834 | 2.12% |
| 11 Jun 2024 | 665.50 | 629.45 | 698.65 | 612.45 | 8430674 | 7.19% |
| 10 Jun 2024 | 620.85 | 585.00 | 625.00 | 582.50 | 1126424 | 6.47% |
| 07 Jun 2024 | 583.10 | 582.50 | 590.60 | 579.15 | 185270 | -0.30% |
| 06 Jun 2024 | 584.85 | 579.90 | 598.00 | 563.75 | 457799 | 0.73% |
| 05 Jun 2024 | 580.60 | 524.00 | 590.00 | 503.05 | 745096 | 13.20% |
| 04 Jun 2024 | 512.90 | 559.95 | 559.95 | 504.25 | 566826 | -8.39% |
| 03 Jun 2024 | 559.85 | 563.90 | 574.90 | 552.55 | 220733 | 0.47% |
| 31 May 2024 | 557.25 | 549.30 | 563.90 | 537.25 | 260452 | 1.45% |
| 30 May 2024 | 549.30 | 543.35 | 556.60 | 535.95 | 240000 | 1.61% |
| 29 May 2024 | 540.60 | 548.55 | 551.55 | 538.65 | 125694 | -1.45% |
| 28 May 2024 | 548.55 | 554.00 | 554.90 | 536.85 | 448910 | -0.59% |
| 27 May 2024 | 551.80 | 572.65 | 576.50 | 548.05 | 274324 | -3.64% |
| 24 May 2024 | 572.65 | 570.00 | 582.00 | 568.00 | 230041 | 0.38% |
| 23 May 2024 | 570.50 | 580.50 | 587.00 | 565.55 | 229504 | -1.49% |
| 22 May 2024 | 579.10 | 584.95 | 601.95 | 571.55 | 427146 | -0.34% |
| 21 May 2024 | 581.05 | 601.00 | 620.00 | 573.35 | 1903054 | -2.65% |
| 18 May 2024 | 596.85 | 595.00 | 596.85 | 588.50 | 204419 | 5.00% |
| 17 May 2024 | 568.45 | 548.90 | 587.50 | 544.15 | 637248 | 3.38% |
| 16 May 2024 | 549.85 | 551.30 | 558.20 | 541.70 | 369890 | 0.51% |
| 15 May 2024 | 547.05 | 533.00 | 551.50 | 516.05 | 687575 | 5.31% |
| 14 May 2024 | 519.45 | 508.55 | 525.00 | 507.30 | 197778 | 2.40% |
| 13 May 2024 | 507.30 | 499.00 | 513.35 | 483.40 | 174152 | 2.21% |
| 10 May 2024 | 496.35 | 484.00 | 503.90 | 482.85 | 108249 | 2.58% |
| 09 May 2024 | 483.85 | 502.00 | 506.65 | 480.15 | 109055 | -4.02% |
| 08 May 2024 | 504.10 | 504.00 | 507.15 | 499.80 | 73997 | 0.19% |
| 07 May 2024 | 503.15 | 514.70 | 518.90 | 500.00 | 141219 | -1.88% |
| 06 May 2024 | 512.80 | 529.00 | 530.70 | 509.20 | 146776 | -2.81% |
| 03 May 2024 | 527.65 | 536.30 | 540.20 | 509.25 | 339811 | -1.10% |
| 02 May 2024 | 533.50 | 525.80 | 540.00 | 519.25 | 276578 | 1.48% |
| 30 Apr 2024 | 525.70 | 536.00 | 536.00 | 521.00 | 127636 | -1.15% |
| 29 Apr 2024 | 531.80 | 512.00 | 535.00 | 512.00 | 241595 | 3.42% |
| 26 Apr 2024 | 514.20 | 510.00 | 519.20 | 510.00 | 75767 | -0.14% |
| 25 Apr 2024 | 514.90 | 527.00 | 528.95 | 510.15 | 153599 | -1.44% |
| 24 Apr 2024 | 522.40 | 513.80 | 531.80 | 512.50 | 251394 | 2.07% |
| 23 Apr 2024 | 511.80 | 509.05 | 514.00 | 506.15 | 97991 | 0.54% |
| 22 Apr 2024 | 509.05 | 511.00 | 518.15 | 507.00 | 95763 | 0.02% |
| 19 Apr 2024 | 508.95 | 501.00 | 518.55 | 495.40 | 160487 | 0.01% |
| 18 Apr 2024 | 508.90 | 517.70 | 525.00 | 503.50 | 221549 | -0.59% |
| 16 Apr 2024 | 511.90 | 502.35 | 514.90 | 497.85 | 162540 | 1.05% |
| 15 Apr 2024 | 506.60 | 504.05 | 514.00 | 494.00 | 189453 | -1.51% |
| 12 Apr 2024 | 514.35 | 529.80 | 533.95 | 511.50 | 316318 | -2.21% |
| 10 Apr 2024 | 526.00 | 538.90 | 538.90 | 521.60 | 228096 | -2.07% |
| 09 Apr 2024 | 537.10 | 538.00 | 544.45 | 533.05 | 133487 | 0.09% |
| 08 Apr 2024 | 536.60 | 537.85 | 545.40 | 530.20 | 192371 | -0.23% |
| 05 Apr 2024 | 537.85 | 556.00 | 556.30 | 533.60 | 515471 | -3.07% |
| 04 Apr 2024 | 554.90 | 556.70 | 559.00 | 542.90 | 287312 | 0.60% |
| 03 Apr 2024 | 551.60 | 560.00 | 563.00 | 549.00 | 466422 | -1.25% |
| 02 Apr 2024 | 558.60 | 514.00 | 564.50 | 512.00 | 2670281 | 9.04% |
| 01 Apr 2024 | 512.30 | 509.95 | 519.55 | 507.95 | 181016 | 1.68% |
| 28 Mar 2024 | 503.85 | 505.00 | 513.00 | 495.20 | 300685 | 0.46% |
| 27 Mar 2024 | 501.55 | 511.20 | 512.90 | 495.75 | 341452 | -0.99% |
| 26 Mar 2024 | 506.55 | 514.55 | 514.55 | 501.50 | 152931 | -0.98% |
| 22 Mar 2024 | 511.55 | 497.00 | 513.75 | 496.05 | 223179 | 3.25% |
| 21 Mar 2024 | 495.45 | 486.00 | 501.35 | 486.00 | 156488 | 2.76% |
| 20 Mar 2024 | 482.15 | 486.95 | 487.00 | 475.00 | 100978 | -0.97% |
| 19 Mar 2024 | 486.85 | 482.00 | 490.00 | 477.10 | 182701 | -0.30% |
| 18 Mar 2024 | 488.30 | 475.60 | 494.30 | 466.80 | 242175 | 3.85% |
| 15 Mar 2024 | 470.20 | 464.65 | 475.35 | 449.55 | 187112 | 2.71% |
| 14 Mar 2024 | 457.80 | 460.00 | 472.90 | 433.00 | 302003 | 2.43% |
| 13 Mar 2024 | 446.95 | 482.05 | 486.70 | 436.25 | 305036 | -7.01% |
| 12 Mar 2024 | 480.65 | 480.20 | 486.80 | 471.15 | 205495 | 0.09% |
| 11 Mar 2024 | 480.20 | 492.95 | 497.60 | 474.30 | 372687 | -2.27% |
| 07 Mar 2024 | 491.35 | 492.50 | 501.70 | 490.05 | 116243 | -0.23% |
| 06 Mar 2024 | 492.50 | 505.00 | 510.60 | 490.00 | 370647 | -3.37% |
| 05 Mar 2024 | 509.70 | 516.85 | 517.65 | 503.10 | 339042 | -1.36% |
| 04 Mar 2024 | 516.75 | 515.25 | 521.00 | 505.80 | 213648 | 1.29% |
| 02 Mar 2024 | 510.15 | 504.15 | 513.90 | 504.15 | 23497 | 0.47% |
| 01 Mar 2024 | 507.75 | 492.00 | 511.90 | 491.10 | 250234 | 4.14% |
| 29 Feb 2024 | 487.55 | 497.40 | 501.95 | 482.75 | 339435 | -1.98% |
| 28 Feb 2024 | 497.40 | 512.00 | 516.80 | 492.20 | 209499 | -2.84% |
| 27 Feb 2024 | 511.95 | 519.25 | 529.00 | 511.00 | 241119 | -1.41% |
| 26 Feb 2024 | 519.25 | 507.00 | 525.00 | 507.00 | 288615 | 1.64% |
| 23 Feb 2024 | 510.85 | 512.00 | 519.90 | 497.25 | 422397 | -0.13% |
| 22 Feb 2024 | 511.50 | 512.00 | 520.50 | 508.00 | 174025 | 0.69% |
| 21 Feb 2024 | 508.00 | 526.55 | 529.00 | 503.55 | 161765 | -3.29% |
| 20 Feb 2024 | 525.30 | 520.45 | 529.00 | 514.30 | 158987 | 1.25% |
| 19 Feb 2024 | 518.80 | 529.85 | 529.85 | 516.00 | 217822 | -1.29% |
| 16 Feb 2024 | 525.60 | 503.45 | 528.95 | 500.10 | 567275 | 5.16% |
| 15 Feb 2024 | 499.80 | 504.50 | 511.65 | 495.55 | 275843 | 0.63% |
| 14 Feb 2024 | 496.65 | 513.95 | 517.90 | 494.00 | 397608 | -3.56% |
| 13 Feb 2024 | 515.00 | 513.30 | 519.90 | 490.70 | 290844 | 1.34% |
| 12 Feb 2024 | 508.20 | 535.00 | 536.95 | 503.00 | 347838 | -4.57% |
| 09 Feb 2024 | 532.55 | 564.00 | 565.00 | 529.00 | 581654 | -4.00% |
| 08 Feb 2024 | 554.75 | 599.00 | 599.90 | 551.05 | 1336782 | -7.16% |
| 07 Feb 2024 | 597.55 | 610.90 | 632.00 | 585.20 | 2286269 | -1.33% |
| 06 Feb 2024 | 605.60 | 610.00 | 617.00 | 602.50 | 311228 | 0.92% |
| 05 Feb 2024 | 600.05 | 605.00 | 627.00 | 596.00 | 810015 | -0.05% |
| 02 Feb 2024 | 600.35 | 594.95 | 619.40 | 588.15 | 2203710 | 2.32% |
| 01 Feb 2024 | 586.75 | 556.90 | 594.95 | 551.10 | 1623730 | 5.64% |
| 31 Jan 2024 | 555.45 | 544.95 | 562.00 | 544.65 | 316529 | 1.89% |
| 30 Jan 2024 | 545.15 | 533.05 | 547.15 | 526.20 | 228228 | 2.27% |
| 29 Jan 2024 | 533.05 | 517.95 | 533.80 | 515.95 | 174684 | 3.64% |
| 25 Jan 2024 | 514.35 | 522.90 | 525.70 | 513.00 | 145836 | -1.64% |
| 24 Jan 2024 | 522.90 | 518.00 | 526.40 | 510.00 | 146408 | 0.54% |
| 23 Jan 2024 | 520.10 | 543.20 | 547.05 | 516.15 | 227264 | -4.25% |
| 20 Jan 2024 | 543.20 | 528.95 | 545.00 | 528.90 | 152763 | 2.95% |
| 19 Jan 2024 | 527.65 | 529.80 | 537.40 | 525.50 | 193884 | 0.27% |
| 18 Jan 2024 | 526.25 | 539.95 | 546.50 | 520.75 | 248988 | -2.59% |
| 17 Jan 2024 | 540.25 | 552.00 | 554.20 | 538.00 | 158757 | -2.63% |
| 16 Jan 2024 | 554.85 | 563.00 | 568.00 | 548.55 | 255190 | -2.03% |
| 15 Jan 2024 | 566.35 | 555.00 | 568.00 | 545.20 | 500239 | 2.34% |
| 12 Jan 2024 | 553.40 | 559.70 | 561.90 | 550.35 | 183938 | -0.99% |
| 11 Jan 2024 | 558.95 | 556.00 | 569.00 | 553.70 | 221144 | 0.11% |
| 10 Jan 2024 | 558.35 | 553.00 | 561.70 | 548.00 | 254527 | 1.01% |
| 09 Jan 2024 | 552.75 | 565.70 | 577.00 | 551.15 | 516985 | -0.64% |
| 08 Jan 2024 | 556.30 | 561.05 | 572.95 | 551.40 | 310800 | -0.77% |
| 05 Jan 2024 | 560.60 | 570.00 | 570.95 | 555.15 | 435326 | -1.09% |
| 04 Jan 2024 | 566.80 | 557.00 | 570.00 | 552.95 | 593684 | 2.26% |
| 03 Jan 2024 | 554.30 | 549.00 | 558.75 | 542.00 | 255882 | 0.52% |
| 02 Jan 2024 | 551.45 | 562.00 | 562.00 | 546.05 | 208326 | -1.46% |
| 01 Jan 2024 | 559.60 | 554.20 | 564.20 | 552.00 | 316566 | 0.97% |
| 29 Dec 2023 | 554.20 | 555.00 | 563.00 | 550.05 | 258239 | -0.17% |
| 28 Dec 2023 | 555.15 | 552.40 | 560.25 | 545.00 | 347152 | 0.85% |
| 27 Dec 2023 | 550.45 | 552.00 | 563.00 | 548.50 | 427629 | 0.24% |
| 26 Dec 2023 | 549.15 | 546.20 | 556.40 | 541.00 | 458262 | 0.95% |
| 22 Dec 2023 | 544.00 | 548.90 | 557.00 | 539.65 | 427688 | 0.18% |
| 21 Dec 2023 | 543.00 | 534.30 | 544.90 | 525.60 | 356532 | 1.63% |
| 20 Dec 2023 | 534.30 | 536.00 | 552.00 | 521.60 | 1166424 | 0.21% |
| 19 Dec 2023 | 533.20 | 529.30 | 539.40 | 528.30 | 275878 | 1.18% |
| 18 Dec 2023 | 527.00 | 532.00 | 547.00 | 523.25 | 525770 | -0.79% |
| 15 Dec 2023 | 531.20 | 533.00 | 540.35 | 528.85 | 311736 | 0.06% |
| 14 Dec 2023 | 530.90 | 533.50 | 542.00 | 528.60 | 310680 | 0.31% |
| 13 Dec 2023 | 529.25 | 540.00 | 545.55 | 522.00 | 525691 | -1.48% |
| 12 Dec 2023 | 537.20 | 524.70 | 548.55 | 524.70 | 930694 | 2.97% |
| 11 Dec 2023 | 521.70 | 528.00 | 538.95 | 514.00 | 873242 | -2.96% |
| 08 Dec 2023 | 537.60 | 546.00 | 553.40 | 533.25 | 287404 | -1.11% |
| 07 Dec 2023 | 543.65 | 546.95 | 554.95 | 537.55 | 418767 | -0.33% |
| 06 Dec 2023 | 545.45 | 560.00 | 563.80 | 541.55 | 390928 | -1.77% |
| 05 Dec 2023 | 555.30 | 571.70 | 575.00 | 553.00 | 546371 | -2.40% |
| 04 Dec 2023 | 568.95 | 585.00 | 588.30 | 563.20 | 860642 | -0.46% |
| 01 Dec 2023 | 571.60 | 543.00 | 581.55 | 541.05 | 2616608 | 6.31% |
| 30 Nov 2023 | 537.65 | 546.85 | 550.80 | 535.10 | 364908 | -1.68% |
| 29 Nov 2023 | 546.85 | 549.85 | 556.00 | 541.00 | 271901 | 0.14% |
| 28 Nov 2023 | 546.10 | 560.25 | 560.25 | 542.85 | 378761 | -2.67% |
| 24 Nov 2023 | 561.10 | 568.00 | 576.30 | 559.05 | 645945 | -0.50% |
| 23 Nov 2023 | 563.90 | 548.25 | 579.00 | 547.10 | 1670647 | 2.79% |
| 22 Nov 2023 | 548.60 | 548.00 | 568.90 | 539.45 | 1890609 | 0.36% |
| 21 Nov 2023 | 546.65 | 541.85 | 583.50 | 535.10 | 3987590 | 1.52% |
| 20 Nov 2023 | 538.45 | 559.60 | 566.60 | 531.95 | 2214692 | -2.94% |
| 17 Nov 2023 | 554.75 | 479.50 | 561.25 | 475.60 | 8199186 | 16.88% |
| 16 Nov 2023 | 474.65 | 476.80 | 484.00 | 464.40 | 151494 | -0.04% |
| 15 Nov 2023 | 474.85 | 476.00 | 484.00 | 470.00 | 212777 | 0.51% |
| 13 Nov 2023 | 472.45 | 472.80 | 478.00 | 466.00 | 210248 | -0.15% |
| 12 Nov 2023 | 473.15 | 475.00 | 475.80 | 471.10 | 84544 | 0.73% |
| 10 Nov 2023 | 469.70 | 457.00 | 471.95 | 441.15 | 399066 | 3.07% |
| 09 Nov 2023 | 455.70 | 463.80 | 463.80 | 451.70 | 220617 | -1.19% |
| 08 Nov 2023 | 461.20 | 477.00 | 488.20 | 459.00 | 787901 | -2.87% |
| 07 Nov 2023 | 474.85 | 468.90 | 488.80 | 461.40 | 1238344 | 1.63% |
| 06 Nov 2023 | 467.25 | 468.85 | 477.70 | 465.50 | 152597 | 0.10% |
| 03 Nov 2023 | 466.80 | 472.00 | 475.00 | 462.65 | 206465 | -0.47% |
| 02 Nov 2023 | 469.00 | 460.00 | 479.90 | 460.00 | 426660 | 2.48% |
| 01 Nov 2023 | 457.65 | 462.90 | 473.00 | 452.15 | 274638 | -0.48% |
| 31 Oct 2023 | 459.85 | 461.00 | 469.90 | 458.20 | 148520 | 0.17% |
| 30 Oct 2023 | 459.05 | 463.75 | 466.65 | 452.35 | 221532 | -0.75% |
| 27 Oct 2023 | 462.50 | 444.90 | 468.90 | 444.90 | 247512 | 4.00% |
| 26 Oct 2023 | 444.70 | 442.50 | 448.40 | 433.05 | 348626 | -1.39% |
| 25 Oct 2023 | 450.95 | 465.00 | 475.45 | 444.00 | 270422 | -2.66% |
| 23 Oct 2023 | 463.25 | 495.95 | 506.65 | 456.10 | 369959 | -6.81% |
| 20 Oct 2023 | 497.10 | 495.95 | 504.00 | 491.70 | 190894 | -0.14% |
| 19 Oct 2023 | 497.80 | 482.10 | 507.85 | 472.10 | 437391 | 2.97% |
| 18 Oct 2023 | 483.45 | 488.50 | 492.05 | 478.80 | 113137 | -0.83% |
| 17 Oct 2023 | 487.50 | 497.00 | 499.00 | 484.10 | 151304 | -1.32% |
| 16 Oct 2023 | 494.00 | 498.50 | 501.15 | 492.35 | 112059 | -0.72% |
| 13 Oct 2023 | 497.60 | 490.00 | 509.65 | 490.00 | 343502 | 0.75% |
| 12 Oct 2023 | 493.90 | 498.45 | 506.10 | 492.55 | 217340 | -0.91% |
| 11 Oct 2023 | 498.45 | 502.70 | 508.65 | 495.00 | 207407 | 0.01% |
| 10 Oct 2023 | 498.40 | 483.00 | 501.20 | 482.90 | 241721 | 3.69% |
| 09 Oct 2023 | 480.65 | 494.00 | 494.30 | 477.00 | 252126 | -3.54% |
| 06 Oct 2023 | 498.30 | 504.95 | 508.70 | 496.40 | 262475 | -0.68% |
| 05 Oct 2023 | 501.70 | 498.95 | 512.95 | 496.50 | 469111 | 1.45% |
| 04 Oct 2023 | 494.55 | 504.75 | 519.75 | 492.00 | 859058 | -2.04% |
| 03 Oct 2023 | 504.85 | 487.95 | 513.50 | 487.65 | 839339 | 3.84% |
| 29 Sep 2023 | 486.20 | 486.80 | 490.25 | 483.15 | 132545 | 0.87% |
| 28 Sep 2023 | 482.00 | 496.60 | 498.00 | 480.00 | 368571 | -3.53% |
| 27 Sep 2023 | 499.65 | 496.50 | 505.45 | 486.70 | 390595 | 0.78% |
| 26 Sep 2023 | 495.80 | 491.50 | 500.30 | 488.60 | 540445 | 0.87% |
| 25 Sep 2023 | 491.50 | 479.00 | 504.90 | 479.00 | 714534 | 1.88% |
| 22 Sep 2023 | 482.45 | 489.20 | 494.60 | 474.65 | 532613 | -0.62% |
| 21 Sep 2023 | 485.45 | 496.00 | 513.90 | 482.60 | 2113373 | -1.71% |
| 20 Sep 2023 | 493.90 | 475.95 | 515.20 | 465.35 | 3732753 | 4.39% |
| 18 Sep 2023 | 473.15 | 450.55 | 482.40 | 446.00 | 1719482 | 4.96% |
| 15 Sep 2023 | 450.80 | 452.35 | 453.65 | 439.65 | 255780 | 0.46% |
| 14 Sep 2023 | 448.75 | 437.75 | 454.70 | 437.00 | 553488 | 3.51% |
| 13 Sep 2023 | 433.55 | 415.00 | 437.70 | 405.05 | 631579 | 4.89% |
| 12 Sep 2023 | 413.35 | 435.00 | 436.05 | 404.00 | 513198 | -4.98% |
| 11 Sep 2023 | 435.00 | 444.25 | 445.25 | 432.90 | 206946 | -2.30% |
| 08 Sep 2023 | 445.25 | 454.90 | 468.00 | 442.05 | 991928 | 0.53% |
| 07 Sep 2023 | 442.90 | 424.90 | 451.95 | 421.15 | 1343230 | 5.87% |
| 06 Sep 2023 | 418.35 | 421.85 | 427.80 | 412.15 | 208339 | -0.83% |
| 05 Sep 2023 | 421.85 | 418.00 | 431.00 | 417.15 | 188004 | 1.24% |
| 04 Sep 2023 | 416.70 | 425.50 | 425.50 | 413.95 | 154979 | -1.51% |
| 01 Sep 2023 | 423.10 | 424.35 | 427.15 | 414.45 | 277178 | 0.07% |
| 31 Aug 2023 | 422.80 | 434.25 | 436.20 | 417.60 | 227219 | -1.64% |
| 30 Aug 2023 | 429.85 | 429.60 | 437.50 | 421.85 | 417965 | 0.74% |
| 29 Aug 2023 | 426.70 | 429.50 | 434.80 | 425.50 | 540754 | 0.35% |
| 28 Aug 2023 | 425.20 | 417.80 | 433.30 | 410.25 | 544012 | 2.46% |
| 25 Aug 2023 | 415.00 | 414.00 | 420.00 | 405.65 | 362970 | -0.25% |
| 24 Aug 2023 | 416.05 | 419.00 | 431.00 | 406.30 | 882928 | -0.55% |
| 23 Aug 2023 | 418.35 | 399.00 | 424.00 | 397.05 | 2663167 | 6.09% |
| 22 Aug 2023 | 394.35 | 381.00 | 396.80 | 381.00 | 420303 | 2.82% |
| 21 Aug 2023 | 383.55 | 384.80 | 391.40 | 379.70 | 277418 | 1.28% |
| 18 Aug 2023 | 378.70 | 372.25 | 383.50 | 372.05 | 407541 | 2.06% |
| 17 Aug 2023 | 371.05 | 373.00 | 386.45 | 368.00 | 425757 | 0.24% |
| 16 Aug 2023 | 370.15 | 377.00 | 388.75 | 368.55 | 570981 | -1.80% |
| 14 Aug 2023 | 376.95 | 385.40 | 386.50 | 372.05 | 223966 | -1.87% |
| 11 Aug 2023 | 384.15 | 382.00 | 388.00 | 366.20 | 806071 | 1.27% |
| 10 Aug 2023 | 379.35 | 364.00 | 401.95 | 360.05 | 7500621 | 10.65% |
| 09 Aug 2023 | 342.85 | 344.00 | 350.00 | 339.50 | 117441 | 0.16% |
| 08 Aug 2023 | 342.30 | 340.50 | 348.80 | 339.75 | 89749 | 0.87% |
| 07 Aug 2023 | 339.35 | 336.95 | 345.15 | 333.35 | 177339 | 0.86% |
| 04 Aug 2023 | 336.45 | 339.60 | 345.60 | 335.05 | 103442 | -0.93% |
| 03 Aug 2023 | 339.60 | 342.10 | 346.60 | 336.95 | 127056 | -0.72% |
| 02 Aug 2023 | 342.05 | 352.80 | 355.15 | 336.75 | 139894 | -3.05% |
| 01 Aug 2023 | 352.80 | 350.00 | 358.00 | 348.10 | 178577 | 0.81% |
| 31 Jul 2023 | 349.95 | 341.50 | 352.40 | 337.15 | 203375 | 3.06% |
| 28 Jul 2023 | 339.55 | 345.00 | 347.30 | 337.15 | 126442 | -1.19% |
| 27 Jul 2023 | 343.65 | 352.10 | 352.70 | 340.05 | 177013 | -2.40% |
| 26 Jul 2023 | 352.10 | 340.90 | 354.30 | 340.50 | 331289 | 3.91% |
| 25 Jul 2023 | 338.85 | 325.35 | 358.90 | 323.85 | 1583295 | 4.73% |
| 24 Jul 2023 | 323.55 | 336.65 | 340.70 | 320.00 | 376060 | -3.55% |
| 21 Jul 2023 | 335.45 | 335.45 | 339.00 | 332.00 | 83772 | 0.00% |
| 20 Jul 2023 | 335.45 | 340.60 | 342.40 | 334.10 | 100367 | -0.81% |
| 19 Jul 2023 | 338.20 | 346.00 | 347.25 | 337.00 | 138328 | -2.23% |
| 18 Jul 2023 | 345.90 | 351.30 | 353.45 | 342.35 | 92311 | -1.07% |
| 17 Jul 2023 | 349.65 | 354.95 | 360.00 | 347.90 | 154615 | -1.67% |
| 14 Jul 2023 | 355.60 | 353.95 | 358.00 | 346.00 | 196712 | 1.02% |
| 13 Jul 2023 | 352.00 | 358.70 | 358.70 | 345.30 | 141177 | -0.90% |
| 12 Jul 2023 | 355.20 | 352.00 | 359.00 | 350.20 | 221696 | 1.43% |
| 11 Jul 2023 | 350.20 | 347.80 | 354.00 | 346.30 | 124735 | 0.20% |
| 10 Jul 2023 | 349.50 | 352.30 | 354.00 | 347.90 | 101953 | -0.44% |
| 07 Jul 2023 | 351.05 | 347.70 | 358.00 | 344.05 | 513361 | 0.86% |
| 06 Jul 2023 | 348.05 | 337.50 | 350.00 | 333.70 | 537427 | 3.94% |
| 05 Jul 2023 | 334.85 | 339.30 | 339.30 | 332.05 | 103446 | -1.34% |
| 04 Jul 2023 | 339.40 | 339.30 | 340.85 | 335.05 | 190838 | 0.50% |
| 03 Jul 2023 | 337.70 | 338.95 | 341.90 | 335.05 | 131238 | 0.21% |
| 30 Jun 2023 | 337.00 | 338.80 | 341.60 | 335.55 | 178786 | 0.04% |
| 28 Jun 2023 | 336.85 | 334.90 | 341.40 | 331.65 | 348090 | 1.16% |
| 27 Jun 2023 | 333.00 | 338.00 | 339.00 | 331.10 | 147700 | -1.11% |
| 26 Jun 2023 | 336.75 | 327.00 | 339.00 | 325.60 | 475752 | 3.44% |
| 23 Jun 2023 | 325.55 | 317.70 | 333.00 | 315.00 | 649000 | 2.75% |
| 22 Jun 2023 | 316.85 | 323.45 | 325.70 | 315.55 | 163258 | -1.58% |
| 21 Jun 2023 | 321.95 | 325.90 | 329.70 | 319.00 | 229552 | -0.77% |
| 20 Jun 2023 | 324.45 | 330.00 | 331.75 | 323.00 | 105746 | -1.53% |
| 19 Jun 2023 | 329.50 | 323.10 | 332.85 | 321.00 | 238634 | 1.98% |
| 16 Jun 2023 | 323.10 | 330.00 | 333.10 | 320.90 | 176694 | -0.92% |
| 15 Jun 2023 | 326.10 | 334.00 | 335.40 | 324.40 | 136064 | -2.42% |
| 14 Jun 2023 | 334.20 | 323.05 | 339.50 | 320.20 | 795775 | 3.45% |
| 13 Jun 2023 | 323.05 | 320.55 | 325.45 | 314.10 | 249643 | 0.78% |
| 12 Jun 2023 | 320.55 | 313.15 | 323.00 | 313.15 | 213097 | 1.99% |
| 09 Jun 2023 | 314.30 | 312.90 | 317.70 | 308.40 | 134075 | 0.92% |
| 08 Jun 2023 | 311.45 | 316.80 | 317.60 | 310.25 | 146044 | -1.14% |
| 07 Jun 2023 | 315.05 | 316.15 | 321.10 | 313.00 | 323152 | 0.30% |
| 06 Jun 2023 | 314.10 | 308.00 | 319.30 | 301.55 | 381142 | 2.26% |
| 05 Jun 2023 | 307.15 | 307.40 | 309.40 | 305.10 | 78026 | -0.03% |
| 02 Jun 2023 | 307.25 | 308.85 | 311.80 | 305.20 | 128420 | -0.13% |
| 01 Jun 2023 | 307.65 | 309.50 | 313.55 | 307.00 | 138716 | -0.28% |
| 31 May 2023 | 308.50 | 305.15 | 311.60 | 303.15 | 176147 | 1.35% |
| 30 May 2023 | 304.40 | 301.20 | 305.90 | 298.05 | 104889 | 1.43% |
| 29 May 2023 | 300.10 | 299.10 | 304.50 | 298.10 | 138106 | 0.96% |
| 26 May 2023 | 297.25 | 300.70 | 304.95 | 296.00 | 128536 | -0.68% |
| 25 May 2023 | 299.30 | 305.00 | 307.20 | 298.30 | 154509 | -1.80% |
| 24 May 2023 | 304.80 | 312.00 | 319.65 | 301.25 | 620784 | -2.79% |
| 23 May 2023 | 313.55 | 296.60 | 327.30 | 295.20 | 1762256 | 6.07% |
| 22 May 2023 | 295.60 | 297.05 | 299.45 | 294.15 | 47397 | -0.35% |
| 19 May 2023 | 296.65 | 301.00 | 301.90 | 293.30 | 72473 | -1.26% |
| 18 May 2023 | 300.45 | 300.95 | 304.70 | 295.60 | 93738 | 0.38% |
| 17 May 2023 | 299.30 | 298.00 | 305.00 | 292.05 | 99625 | 1.51% |
| 16 May 2023 | 294.85 | 296.80 | 302.90 | 294.00 | 84826 | -0.66% |
| 15 May 2023 | 296.80 | 303.30 | 304.60 | 295.15 | 94263 | -1.07% |
| 12 May 2023 | 300.00 | 299.95 | 308.00 | 299.00 | 162173 | 0.33% |
| 11 May 2023 | 299.00 | 293.20 | 310.85 | 293.20 | 708009 | 1.98% |
| 10 May 2023 | 293.20 | 290.00 | 302.00 | 287.75 | 338246 | 2.68% |
| 09 May 2023 | 285.55 | 286.80 | 290.50 | 284.05 | 57182 | 0.02% |
| 08 May 2023 | 285.50 | 284.65 | 289.90 | 284.30 | 37614 | 0.32% |
| 05 May 2023 | 284.60 | 285.20 | 288.45 | 280.20 | 82992 | -0.96% |
| 04 May 2023 | 287.35 | 286.00 | 288.45 | 284.90 | 51591 | 0.54% |
| 03 May 2023 | 285.80 | 289.40 | 290.00 | 285.00 | 73493 | -0.76% |
| 02 May 2023 | 288.00 | 292.50 | 301.15 | 287.00 | 183845 | -1.17% |
| 28 Apr 2023 | 291.40 | 294.50 | 294.85 | 290.15 | 153031 | 0.31% |
| 27 Apr 2023 | 290.50 | 292.00 | 295.25 | 287.40 | 207105 | 0.29% |
| 26 Apr 2023 | 289.65 | 282.15 | 293.50 | 282.15 | 502153 | 2.88% |
| 25 Apr 2023 | 281.55 | 267.10 | 291.00 | 267.10 | 1089435 | 5.23% |
| 24 Apr 2023 | 267.55 | 270.00 | 270.20 | 266.85 | 39374 | -0.11% |
| 21 Apr 2023 | 267.85 | 266.70 | 270.00 | 265.15 | 55837 | 0.43% |
| 20 Apr 2023 | 266.70 | 270.00 | 270.00 | 263.10 | 54321 | -0.71% |
| 19 Apr 2023 | 268.60 | 267.00 | 270.00 | 266.15 | 396171 | 0.41% |
| 18 Apr 2023 | 267.50 | 266.00 | 271.95 | 264.00 | 66058 | 0.98% |
| 17 Apr 2023 | 264.90 | 263.90 | 265.90 | 263.80 | 49721 | 0.30% |
| 13 Apr 2023 | 264.10 | 263.65 | 266.50 | 261.85 | 45535 | -0.21% |
| 12 Apr 2023 | 264.65 | 262.70 | 269.60 | 262.15 | 158760 | 0.90% |
| 11 Apr 2023 | 262.30 | 261.00 | 268.70 | 260.00 | 70398 | 0.50% |
| 10 Apr 2023 | 261.00 | 262.90 | 265.70 | 260.05 | 88093 | -0.19% |
| 06 Apr 2023 | 261.50 | 254.45 | 267.80 | 254.45 | 218478 | 2.77% |
| 05 Apr 2023 | 254.45 | 256.85 | 258.05 | 251.65 | 133335 | -0.64% |
| 03 Apr 2023 | 256.10 | 250.00 | 257.70 | 249.05 | 86148 | 2.71% |
| 31 Mar 2023 | 249.35 | 245.00 | 252.60 | 244.30 | 158451 | 2.68% |
| 29 Mar 2023 | 242.85 | 241.40 | 245.00 | 239.60 | 123401 | 0.60% |
| 28 Mar 2023 | 241.40 | 247.35 | 252.00 | 240.00 | 159567 | -3.07% |
| 27 Mar 2023 | 249.05 | 251.15 | 254.00 | 247.20 | 132504 | -1.44% |
| 24 Mar 2023 | 252.70 | 254.45 | 256.75 | 251.40 | 105874 | -0.69% |
| 23 Mar 2023 | 254.45 | 262.55 | 263.05 | 251.40 | 211032 | -2.42% |
| 22 Mar 2023 | 260.75 | 266.95 | 266.95 | 260.00 | 137029 | -2.01% |
| 21 Mar 2023 | 266.10 | 275.60 | 276.25 | 264.15 | 102941 | -2.19% |
| 20 Mar 2023 | 272.05 | 277.75 | 284.40 | 269.10 | 131135 | -2.05% |
| 17 Mar 2023 | 277.75 | 281.00 | 282.00 | 275.00 | 181449 | 0.34% |
| 16 Mar 2023 | 276.80 | 269.75 | 278.80 | 263.90 | 456268 | 1.60% |
| 15 Mar 2023 | 272.45 | 256.15 | 279.50 | 255.00 | 1632670 | 6.36% |
| 14 Mar 2023 | 256.15 | 254.75 | 258.00 | 250.25 | 182589 | 1.53% |
| 13 Mar 2023 | 252.30 | 260.40 | 262.20 | 249.10 | 128858 | -3.07% |
| 10 Mar 2023 | 260.30 | 252.00 | 272.00 | 252.00 | 608145 | 1.38% |
| 09 Mar 2023 | 256.75 | 259.10 | 260.30 | 255.05 | 75064 | -1.08% |
| 08 Mar 2023 | 259.55 | 257.00 | 260.50 | 253.00 | 161570 | 1.72% |
| 06 Mar 2023 | 255.15 | 252.00 | 257.95 | 252.00 | 187112 | 1.47% |
| 03 Mar 2023 | 251.45 | 248.00 | 253.00 | 247.10 | 74701 | 1.27% |
| 02 Mar 2023 | 248.30 | 251.90 | 251.90 | 246.70 | 65824 | -0.34% |
| 01 Mar 2023 | 249.15 | 245.30 | 253.85 | 245.25 | 124179 | 1.99% |
| 28 Feb 2023 | 244.30 | 240.05 | 247.75 | 239.45 | 75271 | 0.78% |
| 27 Feb 2023 | 242.40 | 250.00 | 250.00 | 240.35 | 172198 | -3.31% |
| 24 Feb 2023 | 250.70 | 257.30 | 260.00 | 246.65 | 112979 | -1.86% |
| 23 Feb 2023 | 255.45 | 255.10 | 258.95 | 253.70 | 63310 | -1.29% |
| 22 Feb 2023 | 258.80 | 263.10 | 263.10 | 255.30 | 119771 | -2.12% |
| 21 Feb 2023 | 264.40 | 258.10 | 267.80 | 251.00 | 311742 | 2.42% |
| 20 Feb 2023 | 258.15 | 266.70 | 268.70 | 257.05 | 199038 | -3.21% |
| 17 Feb 2023 | 266.70 | 267.40 | 270.00 | 266.00 | 82956 | -0.39% |
| 16 Feb 2023 | 267.75 | 270.95 | 272.50 | 267.00 | 111003 | -0.91% |
| 15 Feb 2023 | 270.20 | 274.35 | 276.10 | 268.10 | 151745 | -1.51% |
| 14 Feb 2023 | 274.35 | 272.05 | 276.20 | 269.00 | 84265 | 0.72% |
| 13 Feb 2023 | 272.40 | 274.90 | 277.20 | 270.00 | 115494 | -0.55% |
| 10 Feb 2023 | 273.90 | 279.75 | 281.95 | 272.75 | 172813 | -2.11% |
| 09 Feb 2023 | 279.80 | 283.20 | 285.85 | 278.35 | 124463 | -0.97% |
| 08 Feb 2023 | 282.55 | 300.00 | 300.00 | 280.20 | 323098 | -3.02% |
| 07 Feb 2023 | 291.35 | 282.75 | 295.95 | 281.00 | 147923 | 3.04% |
| 06 Feb 2023 | 282.75 | 280.60 | 284.85 | 279.45 | 38115 | 0.78% |
| 03 Feb 2023 | 280.55 | 284.10 | 287.20 | 277.35 | 73953 | -0.80% |
| 02 Feb 2023 | 282.80 | 277.30 | 295.00 | 275.00 | 335978 | 2.97% |
| 01 Feb 2023 | 274.65 | 279.80 | 286.90 | 272.60 | 61655 | -1.12% |
| 31 Jan 2023 | 277.75 | 275.00 | 278.65 | 273.95 | 62496 | 1.54% |
| 30 Jan 2023 | 273.55 | 275.00 | 280.00 | 272.35 | 70360 | -1.72% |
| 27 Jan 2023 | 278.35 | 283.75 | 286.95 | 271.85 | 187299 | -1.83% |
| 25 Jan 2023 | 283.55 | 286.95 | 289.65 | 281.25 | 61718 | -1.13% |
| 24 Jan 2023 | 286.80 | 290.00 | 293.65 | 285.70 | 76612 | -1.51% |
| 23 Jan 2023 | 291.20 | 285.05 | 297.50 | 285.05 | 207688 | 1.27% |
| 20 Jan 2023 | 287.55 | 289.25 | 291.85 | 286.85 | 32402 | -0.59% |
| 19 Jan 2023 | 289.25 | 288.50 | 290.70 | 288.10 | 25068 | 0.00% |
| 18 Jan 2023 | 289.25 | 291.00 | 292.00 | 288.10 | 38120 | -0.43% |
| 17 Jan 2023 | 290.50 | 291.90 | 293.00 | 289.15 | 29985 | -0.15% |
| 16 Jan 2023 | 290.95 | 287.35 | 293.00 | 287.35 | 72739 | 0.66% |
| 13 Jan 2023 | 289.05 | 287.20 | 291.00 | 286.60 | 312204 | 0.56% |
| 12 Jan 2023 | 287.45 | 289.00 | 290.75 | 286.10 | 42448 | -0.21% |
| 11 Jan 2023 | 288.05 | 289.00 | 293.45 | 287.00 | 96366 | 0.02% |
| 10 Jan 2023 | 288.00 | 290.15 | 292.85 | 287.05 | 59369 | -0.48% |
| 09 Jan 2023 | 289.40 | 294.70 | 294.70 | 288.05 | 62075 | 0.07% |
| 06 Jan 2023 | 289.20 | 294.95 | 295.95 | 288.00 | 127671 | -1.68% |
| 05 Jan 2023 | 294.15 | 295.00 | 297.85 | 293.05 | 59140 | 0.31% |
| 04 Jan 2023 | 293.25 | 300.00 | 303.00 | 291.00 | 95684 | -2.02% |
| 03 Jan 2023 | 299.30 | 300.00 | 304.25 | 296.10 | 116513 | -0.18% |
| 02 Jan 2023 | 299.85 | 297.70 | 304.10 | 296.80 | 96642 | 1.01% |
| 30 Dec 2022 | 296.85 | 297.95 | 302.75 | 295.85 | 84459 | 0.34% |
| 29 Dec 2022 | 295.85 | 300.00 | 300.40 | 294.55 | 82418 | -1.91% |
| 28 Dec 2022 | 301.60 | 298.00 | 308.90 | 296.50 | 312371 | 1.29% |
| 27 Dec 2022 | 297.75 | 297.00 | 300.75 | 295.55 | 62944 | 0.42% |
| 26 Dec 2022 | 296.50 | 290.10 | 298.80 | 288.05 | 92953 | 1.86% |
| 23 Dec 2022 | 291.10 | 299.10 | 299.10 | 287.00 | 303405 | -3.03% |
| 22 Dec 2022 | 300.20 | 301.50 | 305.00 | 294.10 | 221689 | 0.03% |
| 21 Dec 2022 | 300.10 | 302.45 | 308.65 | 298.10 | 972862 | -0.41% |
| 20 Dec 2022 | 301.35 | 303.00 | 306.95 | 299.00 | 256345 | -0.51% |
| 19 Dec 2022 | 302.90 | 296.00 | 308.00 | 291.30 | 1280239 | 3.95% |
| 16 Dec 2022 | 291.40 | 285.65 | 296.50 | 284.70 | 482364 | 2.21% |
| 15 Dec 2022 | 285.10 | 284.80 | 287.00 | 284.30 | 144964 | 0.39% |
| 14 Dec 2022 | 284.00 | 285.30 | 287.65 | 283.00 | 85877 | -0.44% |
| 13 Dec 2022 | 285.25 | 285.10 | 289.65 | 284.90 | 78143 | 0.07% |
| 12 Dec 2022 | 285.05 | 285.50 | 287.95 | 283.00 | 97283 | -0.18% |
| 09 Dec 2022 | 285.55 | 291.00 | 292.25 | 284.10 | 120275 | -1.59% |
| 08 Dec 2022 | 290.15 | 291.35 | 293.90 | 289.00 | 83942 | 0.05% |
| 07 Dec 2022 | 290.00 | 286.20 | 294.40 | 286.20 | 177494 | -0.21% |
| 06 Dec 2022 | 290.60 | 293.50 | 294.00 | 289.10 | 95238 | -0.99% |
| 05 Dec 2022 | 293.50 | 294.30 | 296.05 | 291.15 | 132967 | 0.20% |
| 02 Dec 2022 | 292.90 | 295.65 | 296.25 | 290.80 | 120851 | -0.59% |
| 01 Dec 2022 | 294.65 | 300.05 | 302.95 | 293.05 | 172425 | -1.29% |
| 30 Nov 2022 | 298.50 | 289.00 | 302.50 | 287.10 | 535009 | 3.38% |
| 29 Nov 2022 | 288.75 | 290.00 | 290.75 | 285.30 | 79737 | -0.26% |
| 28 Nov 2022 | 289.50 | 291.10 | 292.20 | 288.00 | 111875 | -0.05% |
| 25 Nov 2022 | 289.65 | 285.95 | 293.45 | 284.00 | 153443 | 1.81% |
| 24 Nov 2022 | 284.50 | 285.75 | 289.30 | 282.70 | 76110 | 0.05% |
| 23 Nov 2022 | 284.35 | 293.00 | 293.00 | 283.35 | 145243 | -1.01% |
| 22 Nov 2022 | 287.25 | 293.00 | 293.00 | 286.05 | 47806 | -1.54% |
| 21 Nov 2022 | 291.75 | 284.45 | 295.35 | 283.00 | 202392 | 2.57% |
| 18 Nov 2022 | 284.45 | 287.85 | 288.60 | 283.60 | 58206 | -0.49% |
| 17 Nov 2022 | 285.85 | 292.00 | 294.00 | 282.00 | 92568 | -1.82% |
| 16 Nov 2022 | 291.15 | 291.45 | 294.40 | 291.00 | 96379 | 0.40% |
| 15 Nov 2022 | 290.00 | 291.00 | 295.35 | 287.00 | 280914 | 1.15% |
| 14 Nov 2022 | 286.70 | 280.15 | 293.95 | 279.10 | 423557 | 2.37% |
| 11 Nov 2022 | 280.05 | 286.10 | 286.95 | 279.10 | 252877 | -1.06% |
| 10 Nov 2022 | 283.05 | 282.00 | 287.85 | 280.85 | 158408 | -0.23% |
| 09 Nov 2022 | 283.70 | 290.50 | 291.40 | 282.65 | 408442 | -2.02% |
| 07 Nov 2022 | 289.55 | 296.60 | 297.70 | 288.95 | 251410 | -1.88% |
| 04 Nov 2022 | 295.10 | 298.90 | 299.50 | 294.00 | 285747 | -0.79% |
| 03 Nov 2022 | 297.45 | 294.70 | 300.65 | 294.70 | 159152 | 0.19% |
| 02 Nov 2022 | 296.90 | 308.50 | 308.50 | 295.00 | 410140 | -3.42% |
| 01 Nov 2022 | 307.40 | 311.00 | 312.25 | 306.65 | 186409 | -0.95% |
| 31 Oct 2022 | 310.35 | 309.00 | 313.50 | 309.00 | 81886 | 0.86% |
| 28 Oct 2022 | 307.70 | 313.80 | 315.75 | 305.35 | 146407 | -1.25% |
| 27 Oct 2022 | 311.60 | 310.35 | 315.50 | 309.55 | 96058 | 0.68% |
| 25 Oct 2022 | 309.50 | 310.25 | 311.85 | 307.50 | 95677 | 0.23% |
| 24 Oct 2022 | 308.80 | 310.00 | 311.70 | 307.50 | 35574 | 0.59% |
| 21 Oct 2022 | 307.00 | 310.00 | 314.05 | 306.20 | 143008 | -0.37% |
| 20 Oct 2022 | 308.15 | 310.85 | 313.30 | 306.00 | 120197 | -0.96% |
| 19 Oct 2022 | 311.15 | 311.35 | 319.00 | 309.30 | 212020 | 0.44% |
| 18 Oct 2022 | 309.80 | 315.00 | 317.90 | 309.00 | 279723 | -0.15% |
| 17 Oct 2022 | 310.25 | 313.00 | 313.45 | 308.00 | 130380 | -0.03% |
| 14 Oct 2022 | 310.35 | 317.90 | 317.90 | 308.95 | 135028 | -0.81% |
| 13 Oct 2022 | 312.90 | 313.50 | 315.45 | 308.60 | 746430 | -0.30% |
| 12 Oct 2022 | 313.85 | 310.70 | 316.00 | 305.95 | 286124 | 1.68% |
| 11 Oct 2022 | 308.65 | 321.50 | 324.80 | 308.00 | 383709 | -3.62% |
| 10 Oct 2022 | 320.25 | 309.10 | 328.00 | 309.00 | 1092908 | 1.57% |
| 07 Oct 2022 | 315.30 | 330.00 | 331.35 | 308.05 | 4988162 | -6.87% |
| 06 Oct 2022 | 338.55 | 333.70 | 342.70 | 332.45 | 239925 | 2.68% |
| 04 Oct 2022 | 329.70 | 329.55 | 334.95 | 326.20 | 157149 | 1.34% |
| 03 Oct 2022 | 325.35 | 331.55 | 334.40 | 322.25 | 205611 | -1.20% |
| 30 Sep 2022 | 329.30 | 339.00 | 340.70 | 327.50 | 673079 | -3.20% |
| 29 Sep 2022 | 340.20 | 354.80 | 354.80 | 338.55 | 168747 | -2.66% |
| 28 Sep 2022 | 349.50 | 340.00 | 355.55 | 340.00 | 531358 | 1.39% |
| 27 Sep 2022 | 344.70 | 352.40 | 354.00 | 341.10 | 177913 | -1.67% |
| 26 Sep 2022 | 350.55 | 377.10 | 377.10 | 350.00 | 365923 | -7.62% |
| 23 Sep 2022 | 379.45 | 378.40 | 388.35 | 374.10 | 375696 | 0.97% |
| 22 Sep 2022 | 375.80 | 392.90 | 393.80 | 374.00 | 327029 | -3.84% |
| 21 Sep 2022 | 390.80 | 376.90 | 397.40 | 375.00 | 524693 | 4.41% |
| 20 Sep 2022 | 374.30 | 380.65 | 386.00 | 371.70 | 134475 | -0.89% |
| 19 Sep 2022 | 377.65 | 384.05 | 389.95 | 375.60 | 185683 | -1.56% |
| 16 Sep 2022 | 383.65 | 404.65 | 404.65 | 378.75 | 350100 | -4.71% |
| 15 Sep 2022 | 402.60 | 391.00 | 409.80 | 391.00 | 511996 | 3.40% |
| 14 Sep 2022 | 389.35 | 386.00 | 399.00 | 381.30 | 426651 | 0.50% |
| 13 Sep 2022 | 387.40 | 386.75 | 395.10 | 383.10 | 257620 | 0.78% |
| 12 Sep 2022 | 384.40 | 382.45 | 393.90 | 381.15 | 307850 | 0.51% |
| 09 Sep 2022 | 382.45 | 389.00 | 392.10 | 380.00 | 183093 | -1.20% |
| 08 Sep 2022 | 387.10 | 393.00 | 395.00 | 383.15 | 280174 | 0.05% |
| 07 Sep 2022 | 386.90 | 367.35 | 395.95 | 366.50 | 1186090 | 4.15% |
| 06 Sep 2022 | 371.50 | 381.00 | 382.10 | 366.00 | 182352 | -0.35% |
| 05 Sep 2022 | 372.80 | 384.00 | 390.90 | 370.10 | 486944 | -1.96% |
| 02 Sep 2022 | 380.25 | 355.80 | 384.90 | 352.45 | 1959804 | 7.40% |
| 01 Sep 2022 | 354.05 | 345.00 | 357.00 | 344.00 | 360034 | 2.42% |
| 30 Aug 2022 | 345.70 | 335.80 | 352.50 | 335.80 | 607411 | 3.09% |
| 29 Aug 2022 | 335.35 | 330.65 | 338.70 | 328.25 | 139357 | -0.22% |
| 26 Aug 2022 | 336.10 | 330.00 | 341.85 | 328.00 | 193459 | 2.31% |
| 25 Aug 2022 | 328.50 | 330.50 | 333.70 | 326.95 | 74817 | -0.61% |
| 24 Aug 2022 | 330.50 | 323.00 | 335.55 | 323.00 | 105464 | 1.97% |
| 23 Aug 2022 | 324.10 | 329.00 | 333.60 | 317.50 | 219269 | -1.71% |
| 22 Aug 2022 | 329.75 | 336.00 | 336.00 | 327.00 | 87735 | -1.89% |
| 19 Aug 2022 | 336.10 | 339.25 | 342.50 | 335.15 | 104949 | -0.44% |
| 18 Aug 2022 | 337.60 | 348.90 | 349.00 | 336.10 | 255437 | -2.22% |
| 17 Aug 2022 | 345.25 | 347.00 | 352.00 | 343.35 | 162958 | 0.41% |
| 16 Aug 2022 | 343.85 | 353.00 | 353.00 | 336.60 | 1309210 | 3.34% |
| 12 Aug 2022 | 332.75 | 341.95 | 342.10 | 330.00 | 96242 | -2.56% |
| 11 Aug 2022 | 341.50 | 342.00 | 347.50 | 339.05 | 127981 | 0.66% |
| 10 Aug 2022 | 339.25 | 339.00 | 343.95 | 337.50 | 109393 | -0.15% |
| 08 Aug 2022 | 339.75 | 346.90 | 346.90 | 338.00 | 158464 | -0.80% |
| 05 Aug 2022 | 342.50 | 345.30 | 353.70 | 341.20 | 120703 | 0.35% |
| 04 Aug 2022 | 341.30 | 349.40 | 352.70 | 338.35 | 110860 | -1.54% |
| 03 Aug 2022 | 346.65 | 353.50 | 353.50 | 341.30 | 124522 | -1.44% |
| 02 Aug 2022 | 351.70 | 350.80 | 355.60 | 348.10 | 183957 | 0.26% |
| 01 Aug 2022 | 350.80 | 353.00 | 363.65 | 345.00 | 527217 | 0.69% |
| 29 Jul 2022 | 348.40 | 327.60 | 358.00 | 327.60 | 660516 | 6.84% |
| 28 Jul 2022 | 326.10 | 327.05 | 332.00 | 324.80 | 80387 | 0.32% |
| 27 Jul 2022 | 325.05 | 322.00 | 326.80 | 317.05 | 121468 | 1.23% |
| 26 Jul 2022 | 321.10 | 332.95 | 334.40 | 316.40 | 105535 | -3.36% |
| 25 Jul 2022 | 332.25 | 338.05 | 339.35 | 330.00 | 56191 | -1.23% |
| 22 Jul 2022 | 336.40 | 334.95 | 341.95 | 333.30 | 111581 | 0.43% |
| 21 Jul 2022 | 334.95 | 341.00 | 344.00 | 330.25 | 94286 | -1.44% |
| 20 Jul 2022 | 339.85 | 345.85 | 347.00 | 338.00 | 193432 | -0.45% |
| 19 Jul 2022 | 341.40 | 329.90 | 344.20 | 323.05 | 403435 | 3.47% |
| 18 Jul 2022 | 329.95 | 311.00 | 334.95 | 310.20 | 531681 | 7.35% |
| 15 Jul 2022 | 307.35 | 312.00 | 312.35 | 304.00 | 78304 | -0.07% |
| 14 Jul 2022 | 307.55 | 315.00 | 317.95 | 304.60 | 67699 | -2.52% |
| 13 Jul 2022 | 315.50 | 318.65 | 319.40 | 313.85 | 37184 | -0.19% |
| 12 Jul 2022 | 316.10 | 317.00 | 323.00 | 315.00 | 57256 | -1.65% |
| 11 Jul 2022 | 321.40 | 312.20 | 323.00 | 310.30 | 164008 | 2.90% |
| 08 Jul 2022 | 312.35 | 312.10 | 318.70 | 310.80 | 110046 | 0.29% |
| 07 Jul 2022 | 311.45 | 314.80 | 314.95 | 308.00 | 87106 | -0.27% |
| 06 Jul 2022 | 312.30 | 302.00 | 314.00 | 301.20 | 164573 | 3.38% |
| 05 Jul 2022 | 302.10 | 312.00 | 313.80 | 300.00 | 120561 | -2.44% |
| 04 Jul 2022 | 309.65 | 305.55 | 314.35 | 302.70 | 128866 | 1.16% |
| 01 Jul 2022 | 306.10 | 300.50 | 307.45 | 295.10 | 134195 | 2.14% |
| 30 Jun 2022 | 299.70 | 298.40 | 317.00 | 296.55 | 751590 | 1.15% |
| 29 Jun 2022 | 296.30 | 303.95 | 303.95 | 294.30 | 134021 | -2.79% |
| 28 Jun 2022 | 304.80 | 306.00 | 308.45 | 302.20 | 85840 | -0.72% |
| 27 Jun 2022 | 307.00 | 314.70 | 315.70 | 302.20 | 315338 | -1.19% |
| 24 Jun 2022 | 310.70 | 298.75 | 329.25 | 298.05 | 1375870 | 5.70% |
| 23 Jun 2022 | 293.95 | 295.95 | 298.95 | 291.20 | 70723 | 0.63% |
| 22 Jun 2022 | 292.10 | 304.30 | 304.30 | 290.65 | 65294 | -2.75% |
| 21 Jun 2022 | 300.35 | 296.90 | 305.00 | 295.45 | 168005 | 1.18% |
| 20 Jun 2022 | 296.85 | 307.45 | 308.70 | 290.00 | 140460 | -2.29% |
| 17 Jun 2022 | 303.80 | 310.80 | 312.40 | 298.25 | 178120 | -2.25% |
| 16 Jun 2022 | 310.80 | 330.05 | 336.00 | 305.00 | 263731 | -5.36% |
| 15 Jun 2022 | 328.40 | 332.65 | 333.75 | 326.55 | 80160 | -0.24% |
| 14 Jun 2022 | 329.20 | 335.00 | 341.30 | 325.25 | 118193 | -2.26% |
| 13 Jun 2022 | 336.80 | 343.70 | 343.70 | 334.00 | 166068 | -2.09% |
| 10 Jun 2022 | 344.00 | 342.65 | 348.00 | 337.15 | 181140 | -0.32% |
| 09 Jun 2022 | 345.10 | 336.55 | 347.25 | 333.60 | 141980 | 2.54% |
| 08 Jun 2022 | 336.55 | 341.00 | 343.10 | 334.95 | 144652 | -1.00% |
| 07 Jun 2022 | 339.95 | 345.00 | 345.00 | 338.00 | 71966 | -1.54% |
| 06 Jun 2022 | 345.25 | 335.15 | 353.00 | 332.50 | 258579 | 1.35% |
| 03 Jun 2022 | 340.65 | 347.45 | 349.00 | 338.50 | 145972 | -0.25% |
| 02 Jun 2022 | 341.50 | 343.80 | 346.85 | 340.00 | 122395 | -0.70% |
| 01 Jun 2022 | 343.90 | 345.00 | 350.80 | 340.10 | 151196 | -0.01% |
| 31 May 2022 | 343.95 | 362.00 | 362.00 | 341.30 | 705855 | -5.22% |
| 30 May 2022 | 362.90 | 362.00 | 366.80 | 360.85 | 111007 | 0.78% |
| 27 May 2022 | 360.10 | 364.80 | 367.30 | 357.40 | 131161 | 0.69% |
| 26 May 2022 | 357.65 | 355.00 | 360.15 | 347.60 | 297954 | 2.26% |
| 25 May 2022 | 349.75 | 349.00 | 354.30 | 345.20 | 174957 | 0.32% |
| 24 May 2022 | 348.65 | 362.00 | 364.20 | 346.90 | 232435 | -3.26% |
| 23 May 2022 | 360.40 | 352.90 | 368.30 | 350.55 | 526300 | 2.00% |
| 20 May 2022 | 353.35 | 356.00 | 359.20 | 349.95 | 276805 | 1.67% |
| 19 May 2022 | 347.55 | 336.00 | 352.00 | 335.90 | 324671 | -1.97% |
| 18 May 2022 | 354.55 | 362.10 | 365.35 | 350.50 | 320781 | -0.89% |
| 17 May 2022 | 357.75 | 360.60 | 365.00 | 350.00 | 513356 | -0.56% |
| 16 May 2022 | 359.75 | 339.80 | 373.95 | 337.85 | 1113649 | 7.00% |
| 13 May 2022 | 336.20 | 340.00 | 346.70 | 332.20 | 383226 | 1.49% |
| 12 May 2022 | 331.25 | 342.60 | 347.90 | 330.00 | 374843 | -5.49% |
| 11 May 2022 | 350.50 | 360.80 | 363.10 | 332.50 | 1045569 | -2.81% |
| 10 May 2022 | 360.65 | 375.00 | 383.35 | 355.00 | 514375 | -3.27% |
| 09 May 2022 | 372.85 | 389.00 | 389.00 | 370.60 | 722758 | -4.42% |
| 06 May 2022 | 390.10 | 378.10 | 395.00 | 362.20 | 2451038 | -0.10% |
| 05 May 2022 | 390.50 | 366.10 | 399.40 | 366.10 | 5451804 | 6.53% |
| 04 May 2022 | 366.55 | 435.00 | 439.00 | 366.10 | 6531110 | -19.90% |
| 02 May 2022 | 457.60 | 439.00 | 463.50 | 432.00 | 2117748 | 2.96% |
| 29 Apr 2022 | 444.45 | 427.00 | 493.85 | 427.00 | 11370923 | 7.99% |
| 28 Apr 2022 | 411.55 | 422.00 | 424.00 | 404.30 | 878289 | 0.37% |
| 27 Apr 2022 | 410.05 | 400.65 | 417.05 | 390.20 | 688239 | 2.35% |
| 26 Apr 2022 | 400.65 | 413.45 | 422.00 | 396.40 | 739956 | -2.15% |
| 25 Apr 2022 | 409.45 | 418.20 | 428.50 | 405.00 | 852413 | -2.76% |
| 22 Apr 2022 | 421.05 | 418.00 | 438.00 | 415.70 | 713271 | 0.06% |
| 21 Apr 2022 | 420.80 | 430.00 | 444.80 | 415.20 | 1162135 | -1.92% |
| 20 Apr 2022 | 429.05 | 422.75 | 435.00 | 414.25 | 1139557 | 1.37% |
| 19 Apr 2022 | 423.25 | 450.00 | 453.10 | 408.50 | 3063389 | 3.61% |
| 18 Apr 2022 | 408.50 | 400.00 | 418.00 | 387.85 | 507082 | 2.10% |
| 13 Apr 2022 | 400.10 | 390.05 | 407.90 | 390.05 | 520252 | 2.63% |
| 12 Apr 2022 | 389.85 | 401.00 | 401.25 | 383.00 | 552022 | -3.38% |
| 11 Apr 2022 | 403.50 | 401.00 | 421.00 | 391.00 | 1120636 | 1.15% |
| 08 Apr 2022 | 398.90 | 375.00 | 412.00 | 366.95 | 3509167 | 8.99% |
| 07 Apr 2022 | 366.00 | 369.00 | 372.00 | 361.60 | 130720 | -0.72% |
| 06 Apr 2022 | 368.65 | 374.95 | 376.00 | 363.90 | 279807 | -0.97% |
| 05 Apr 2022 | 372.25 | 375.00 | 377.80 | 368.00 | 158824 | -0.56% |
| 04 Apr 2022 | 374.35 | 374.50 | 383.20 | 368.65 | 335583 | 1.30% |
| 01 Apr 2022 | 369.55 | 348.00 | 382.00 | 345.75 | 622667 | 6.88% |
| 31 Mar 2022 | 345.75 | 340.50 | 349.90 | 340.50 | 177698 | 1.54% |
| 30 Mar 2022 | 340.50 | 345.00 | 346.00 | 336.20 | 192667 | 0.87% |
| 29 Mar 2022 | 337.55 | 332.00 | 339.45 | 325.00 | 265343 | 2.19% |
| 28 Mar 2022 | 330.30 | 323.00 | 333.50 | 315.60 | 230305 | 3.25% |
| 25 Mar 2022 | 319.90 | 327.00 | 329.15 | 318.30 | 156435 | -1.92% |
| 24 Mar 2022 | 326.15 | 320.00 | 328.00 | 319.25 | 145989 | 0.31% |
| 23 Mar 2022 | 325.15 | 313.15 | 332.90 | 313.15 | 382272 | 2.90% |
| 22 Mar 2022 | 316.00 | 319.00 | 319.70 | 303.00 | 294579 | -0.71% |
| 21 Mar 2022 | 318.25 | 333.25 | 337.00 | 316.00 | 297126 | -4.50% |
| 17 Mar 2022 | 333.25 | 329.45 | 336.15 | 328.95 | 210680 | 2.05% |
| 16 Mar 2022 | 326.55 | 324.00 | 329.00 | 321.75 | 158984 | 1.35% |
| 15 Mar 2022 | 322.20 | 326.00 | 328.00 | 314.80 | 148803 | -0.82% |
| 14 Mar 2022 | 324.85 | 329.00 | 330.00 | 320.10 | 125863 | -0.99% |
| 11 Mar 2022 | 328.10 | 322.00 | 331.00 | 318.05 | 241471 | 1.75% |
| 10 Mar 2022 | 322.45 | 331.70 | 332.75 | 315.70 | 310978 | -0.14% |
| 09 Mar 2022 | 322.90 | 312.00 | 325.70 | 305.65 | 242310 | 6.13% |
| 08 Mar 2022 | 304.25 | 286.00 | 306.00 | 286.00 | 370593 | 5.00% |
| 07 Mar 2022 | 289.75 | 307.00 | 307.95 | 285.50 | 366115 | -7.35% |
| 04 Mar 2022 | 312.75 | 319.80 | 328.00 | 310.05 | 268492 | -4.14% |
| 03 Mar 2022 | 326.25 | 350.70 | 355.00 | 325.00 | 411396 | -3.85% |
| 02 Mar 2022 | 339.30 | 350.00 | 359.85 | 335.75 | 292321 | -4.66% |
| 28 Feb 2022 | 355.90 | 363.40 | 366.40 | 353.70 | 252321 | -2.57% |
| 25 Feb 2022 | 365.30 | 376.95 | 377.00 | 360.10 | 221659 | 0.65% |
| 24 Feb 2022 | 362.95 | 352.00 | 368.90 | 338.55 | 553108 | -3.17% |
| 23 Feb 2022 | 374.85 | 371.00 | 380.30 | 368.00 | 386945 | 1.71% |
| 22 Feb 2022 | 368.55 | 350.00 | 373.95 | 345.00 | 619735 | 0.55% |
| 21 Feb 2022 | 366.55 | 378.00 | 379.05 | 365.50 | 126838 | -2.55% |
| 18 Feb 2022 | 376.15 | 372.00 | 381.90 | 371.35 | 245837 | 0.62% |
| 17 Feb 2022 | 373.85 | 380.05 | 386.85 | 366.00 | 291255 | -0.77% |
| 16 Feb 2022 | 376.75 | 396.80 | 399.85 | 371.80 | 322438 | -4.79% |
| 15 Feb 2022 | 395.70 | 373.00 | 403.50 | 349.35 | 762404 | 4.59% |
| 14 Feb 2022 | 378.35 | 382.00 | 399.90 | 376.10 | 215049 | -5.46% |
| 11 Feb 2022 | 400.20 | 415.00 | 421.00 | 392.80 | 199337 | -3.66% |
| 10 Feb 2022 | 415.40 | 408.50 | 417.10 | 406.10 | 168651 | 1.70% |
| 09 Feb 2022 | 408.45 | 420.00 | 426.00 | 397.55 | 155089 | -2.17% |
| 08 Feb 2022 | 417.50 | 421.00 | 423.45 | 405.20 | 163835 | -0.64% |
| 07 Feb 2022 | 420.20 | 419.00 | 422.00 | 408.20 | 246870 | 1.33% |
| 04 Feb 2022 | 414.70 | 429.00 | 433.00 | 411.25 | 218375 | -3.11% |
| 03 Feb 2022 | 428.00 | 429.50 | 433.50 | 421.45 | 515715 | 1.39% |
| 02 Feb 2022 | 422.15 | 397.20 | 429.00 | 397.20 | 470391 | 6.79% |
| 01 Feb 2022 | 395.30 | 404.75 | 410.00 | 387.60 | 205698 | -0.93% |
| 31 Jan 2022 | 399.00 | 402.10 | 413.80 | 397.00 | 430303 | -0.61% |
| 28 Jan 2022 | 401.45 | 405.00 | 419.90 | 396.20 | 200536 | -0.06% |
| 27 Jan 2022 | 401.70 | 397.00 | 418.90 | 392.20 | 339472 | 0.01% |
| 25 Jan 2022 | 401.65 | 380.00 | 407.00 | 372.00 | 350664 | 4.19% |
| 24 Jan 2022 | 385.50 | 421.10 | 426.55 | 376.50 | 687350 | -8.51% |
| 21 Jan 2022 | 421.35 | 423.00 | 438.65 | 418.00 | 329997 | -1.48% |
| 20 Jan 2022 | 427.70 | 430.25 | 438.90 | 424.95 | 305505 | -0.59% |
| 19 Jan 2022 | 430.25 | 443.85 | 453.00 | 427.10 | 527612 | -3.06% |
| 18 Jan 2022 | 443.85 | 441.25 | 450.75 | 428.55 | 1039676 | 0.14% |
| 17 Jan 2022 | 443.25 | 446.50 | 451.80 | 434.10 | 1057428 | -0.71% |
| 14 Jan 2022 | 446.40 | 440.00 | 458.00 | 433.85 | 2011378 | 0.21% |
| 13 Jan 2022 | 445.45 | 424.90 | 456.00 | 415.40 | 4231050 | 5.71% |
| 12 Jan 2022 | 421.40 | 400.00 | 446.95 | 397.00 | 7054828 | 6.64% |
| 11 Jan 2022 | 395.15 | 367.70 | 397.50 | 365.05 | 2086293 | 7.29% |
| 10 Jan 2022 | 368.30 | 373.00 | 375.00 | 363.70 | 1009877 | -0.71% |
| 07 Jan 2022 | 370.95 | 369.40 | 379.80 | 366.40 | 565702 | 1.63% |
| 06 Jan 2022 | 365.00 | 369.95 | 371.90 | 362.70 | 484181 | -2.22% |
| 05 Jan 2022 | 373.30 | 367.90 | 380.00 | 365.45 | 1516144 | 2.19% |
| 04 Jan 2022 | 365.30 | 343.95 | 376.00 | 343.95 | 4155375 | 7.25% |
| 03 Jan 2022 | 340.60 | 342.70 | 345.00 | 335.70 | 380169 | 2.48% |
| 31 Dec 2021 | 332.35 | 322.95 | 334.80 | 321.30 | 171486 | 2.91% |
| 30 Dec 2021 | 322.95 | 316.00 | 325.15 | 315.25 | 99422 | 1.10% |
| 29 Dec 2021 | 319.45 | 331.70 | 331.70 | 317.00 | 99790 | -2.95% |
| 28 Dec 2021 | 329.15 | 321.00 | 331.95 | 319.00 | 227080 | 3.78% |
| 27 Dec 2021 | 317.15 | 310.00 | 319.80 | 308.50 | 83026 | 1.81% |
| 24 Dec 2021 | 311.50 | 323.00 | 323.00 | 308.00 | 97420 | -2.31% |
| 23 Dec 2021 | 318.85 | 320.00 | 325.20 | 316.00 | 151757 | -0.16% |
| 22 Dec 2021 | 319.35 | 315.95 | 322.95 | 314.05 | 158323 | 2.26% |
| 21 Dec 2021 | 312.30 | 305.00 | 314.65 | 302.05 | 190409 | 4.10% |
| 20 Dec 2021 | 300.00 | 327.15 | 328.55 | 295.00 | 504780 | -9.30% |
| 17 Dec 2021 | 330.75 | 336.80 | 336.80 | 315.55 | 474921 | 0.09% |
| 16 Dec 2021 | 330.45 | 344.00 | 349.00 | 325.30 | 278259 | -4.05% |
| 15 Dec 2021 | 344.40 | 350.00 | 351.40 | 338.75 | 645669 | -1.23% |
| 14 Dec 2021 | 348.70 | 339.00 | 351.90 | 334.80 | 1215386 | 3.81% |
| 13 Dec 2021 | 335.90 | 332.50 | 339.70 | 316.80 | 752716 | 1.02% |
| 10 Dec 2021 | 332.50 | 329.00 | 337.50 | 323.10 | 763335 | 2.28% |
| 09 Dec 2021 | 325.10 | 307.00 | 329.80 | 305.55 | 1611249 | 4.47% |
| 08 Dec 2021 | 311.20 | 303.00 | 313.90 | 300.70 | 397680 | 3.44% |
| 07 Dec 2021 | 300.85 | 287.20 | 304.75 | 287.20 | 589194 | 5.49% |
| 06 Dec 2021 | 285.20 | 295.90 | 298.65 | 284.05 | 252197 | -3.53% |
| 03 Dec 2021 | 295.65 | 298.00 | 303.50 | 295.00 | 109669 | -0.94% |
| 02 Dec 2021 | 298.45 | 294.00 | 300.00 | 294.00 | 110934 | 1.51% |
| 01 Dec 2021 | 294.00 | 294.00 | 304.00 | 287.80 | 261613 | -0.36% |
| 30 Nov 2021 | 295.05 | 294.00 | 299.00 | 289.45 | 93179 | 1.69% |
| 29 Nov 2021 | 290.15 | 292.00 | 294.75 | 281.00 | 156262 | -1.68% |
| 26 Nov 2021 | 295.10 | 301.10 | 301.75 | 291.80 | 219122 | -2.72% |
| 25 Nov 2021 | 303.35 | 299.00 | 305.40 | 295.00 | 149887 | 1.85% |
| 24 Nov 2021 | 297.85 | 301.00 | 306.95 | 296.00 | 176075 | -0.73% |
| 23 Nov 2021 | 300.05 | 291.50 | 303.75 | 290.00 | 229617 | 1.16% |
| 22 Nov 2021 | 296.60 | 317.00 | 317.65 | 294.00 | 534710 | -5.77% |
| 18 Nov 2021 | 314.75 | 316.90 | 318.00 | 305.55 | 662939 | 1.06% |
| 17 Nov 2021 | 311.45 | 286.50 | 318.00 | 286.05 | 1855797 | 5.99% |
| 16 Nov 2021 | 293.85 | 277.50 | 299.40 | 277.50 | 1548704 | 6.31% |
| 15 Nov 2021 | 276.40 | 280.05 | 282.35 | 275.00 | 101753 | -1.29% |
| 12 Nov 2021 | 280.00 | 282.00 | 289.60 | 277.25 | 746353 | -1.70% |
| 11 Nov 2021 | 284.85 | 286.00 | 289.50 | 283.75 | 184781 | -0.56% |
| 10 Nov 2021 | 286.45 | 292.00 | 294.85 | 285.50 | 286318 | -1.58% |
| 09 Nov 2021 | 291.05 | 290.00 | 293.60 | 288.90 | 145649 | 1.43% |
| 08 Nov 2021 | 286.95 | 296.60 | 299.00 | 286.05 | 346927 | -2.73% |
| 04 Nov 2021 | 295.00 | 285.50 | 296.65 | 285.50 | 84225 | 3.62% |
| 03 Nov 2021 | 284.70 | 292.05 | 295.15 | 283.80 | 232035 | -2.52% |
| 02 Nov 2021 | 292.05 | 295.00 | 296.85 | 291.05 | 104402 | -0.17% |
| 01 Nov 2021 | 292.55 | 295.00 | 299.75 | 291.00 | 122742 | -0.58% |
| 29 Oct 2021 | 294.25 | 292.00 | 297.30 | 285.20 | 144640 | 1.57% |
| 28 Oct 2021 | 289.70 | 298.95 | 301.90 | 288.05 | 157692 | -2.47% |
| 27 Oct 2021 | 297.05 | 298.50 | 306.70 | 295.25 | 186552 | -0.49% |
| 26 Oct 2021 | 298.50 | 298.65 | 303.95 | 296.30 | 133181 | 1.05% |
| 25 Oct 2021 | 295.40 | 305.95 | 306.45 | 295.00 | 164130 | -2.27% |
| 22 Oct 2021 | 302.25 | 310.70 | 313.50 | 301.10 | 352432 | -2.26% |
| 21 Oct 2021 | 309.25 | 306.50 | 333.50 | 300.25 | 3572719 | 5.20% |
| 20 Oct 2021 | 293.95 | 299.90 | 299.90 | 292.50 | 127181 | -1.21% |
| 19 Oct 2021 | 297.55 | 310.00 | 310.95 | 294.00 | 934992 | -3.33% |
| 18 Oct 2021 | 307.80 | 307.10 | 314.00 | 305.25 | 413731 | 0.42% |
| 14 Oct 2021 | 306.50 | 305.00 | 308.95 | 305.00 | 199284 | 0.92% |
| 13 Oct 2021 | 303.70 | 304.85 | 309.20 | 300.50 | 587922 | 1.39% |
| 12 Oct 2021 | 299.55 | 304.40 | 304.90 | 298.05 | 138647 | -1.22% |
| 11 Oct 2021 | 303.25 | 308.40 | 310.00 | 300.70 | 409188 | -1.16% |
| 08 Oct 2021 | 306.80 | 309.00 | 311.65 | 304.05 | 380331 | 0.59% |
| 07 Oct 2021 | 305.00 | 296.00 | 309.40 | 296.00 | 632350 | 3.46% |
| 06 Oct 2021 | 294.80 | 300.60 | 302.50 | 294.15 | 109906 | -1.93% |
| 05 Oct 2021 | 300.60 | 298.00 | 302.50 | 296.55 | 310704 | 0.52% |
| 04 Oct 2021 | 299.05 | 299.50 | 303.00 | 298.00 | 144471 | -0.18% |
| 01 Oct 2021 | 299.60 | 296.25 | 306.80 | 296.25 | 927151 | -0.25% |
| 30 Sep 2021 | 300.35 | 296.75 | 302.50 | 295.00 | 188129 | 1.88% |
| 29 Sep 2021 | 294.80 | 291.05 | 301.25 | 291.05 | 183434 | -0.05% |
| 28 Sep 2021 | 294.95 | 296.95 | 304.80 | 294.05 | 309333 | 0.03% |
| 27 Sep 2021 | 294.85 | 292.80 | 303.00 | 283.10 | 1170833 | 1.48% |
| 24 Sep 2021 | 290.55 | 296.00 | 303.00 | 289.50 | 328683 | -1.46% |
| 23 Sep 2021 | 294.85 | 295.50 | 307.90 | 293.55 | 483157 | 0.03% |
| 22 Sep 2021 | 294.75 | 300.10 | 300.10 | 293.50 | 116931 | -0.67% |
| 21 Sep 2021 | 296.75 | 302.10 | 302.40 | 293.20 | 221509 | -0.74% |
| 20 Sep 2021 | 298.95 | 305.20 | 307.95 | 298.00 | 295887 | -3.33% |
| 17 Sep 2021 | 309.25 | 301.30 | 314.70 | 293.50 | 951151 | 1.89% |
| 16 Sep 2021 | 303.50 | 315.25 | 319.80 | 297.25 | 1362879 | -3.05% |
| 15 Sep 2021 | 313.05 | 263.85 | 313.05 | 262.15 | 3830404 | 19.99% |
| 14 Sep 2021 | 260.90 | 267.90 | 267.90 | 260.00 | 535704 | -1.38% |
| 13 Sep 2021 | 264.55 | 275.80 | 275.80 | 263.75 | 418940 | -3.31% |
| 09 Sep 2021 | 273.60 | 275.00 | 279.30 | 271.80 | 164812 | 0.09% |
| 08 Sep 2021 | 273.35 | 281.95 | 287.00 | 271.80 | 392704 | -1.57% |
| 07 Sep 2021 | 277.70 | 276.50 | 279.40 | 270.05 | 152154 | 1.26% |
| 06 Sep 2021 | 274.25 | 284.45 | 284.90 | 272.00 | 359416 | -2.30% |
| 03 Sep 2021 | 280.70 | 281.90 | 284.85 | 279.50 | 116633 | 0.52% |
| 02 Sep 2021 | 279.25 | 288.05 | 289.70 | 278.00 | 468812 | -3.59% |
| 01 Sep 2021 | 289.65 | 285.00 | 291.75 | 285.00 | 81974 | 1.01% |
| 31 Aug 2021 | 286.75 | 293.00 | 294.00 | 285.00 | 135761 | -0.83% |
| 30 Aug 2021 | 289.15 | 294.90 | 303.05 | 287.15 | 283960 | -1.11% |
| 27 Aug 2021 | 292.40 | 295.10 | 298.00 | 291.75 | 66548 | -1.25% |
| 26 Aug 2021 | 296.10 | 290.00 | 297.50 | 289.00 | 93817 | 2.56% |
| 25 Aug 2021 | 288.70 | 292.00 | 302.40 | 286.45 | 293699 | 0.10% |
| 24 Aug 2021 | 288.40 | 284.45 | 289.90 | 280.10 | 113004 | 3.15% |
| 23 Aug 2021 | 279.60 | 279.00 | 283.00 | 271.00 | 120844 | 1.93% |
| 20 Aug 2021 | 274.30 | 286.10 | 286.10 | 272.15 | 282376 | -4.12% |
| 18 Aug 2021 | 286.10 | 299.00 | 300.60 | 283.35 | 178655 | -3.34% |
| 17 Aug 2021 | 296.00 | 294.00 | 301.00 | 290.80 | 123849 | 0.97% |
| 16 Aug 2021 | 293.15 | 311.00 | 311.55 | 291.55 | 221926 | -5.01% |
| 13 Aug 2021 | 308.60 | 319.00 | 321.25 | 306.70 | 277470 | -3.61% |
| 12 Aug 2021 | 320.15 | 317.20 | 328.65 | 315.10 | 336875 | 0.91% |
| 11 Aug 2021 | 317.25 | 329.00 | 331.20 | 311.55 | 162679 | -2.92% |
| 10 Aug 2021 | 326.80 | 337.50 | 343.20 | 325.60 | 114254 | -3.21% |
| 09 Aug 2021 | 337.65 | 335.90 | 341.00 | 332.20 | 72104 | 1.24% |
| 06 Aug 2021 | 333.50 | 335.00 | 342.45 | 332.95 | 303871 | -0.92% |
| 05 Aug 2021 | 336.60 | 332.00 | 339.00 | 328.00 | 112777 | 1.55% |
| 04 Aug 2021 | 331.45 | 339.00 | 340.00 | 329.00 | 109443 | -0.94% |
| 03 Aug 2021 | 334.60 | 339.90 | 342.55 | 333.00 | 94369 | -1.43% |
| 02 Aug 2021 | 339.45 | 341.00 | 342.30 | 338.05 | 68600 | -0.04% |
| 30 Jul 2021 | 339.60 | 344.00 | 347.00 | 338.20 | 126761 | -0.34% |
| 29 Jul 2021 | 340.75 | 330.95 | 342.70 | 329.25 | 349131 | 3.29% |
| 28 Jul 2021 | 329.90 | 342.00 | 342.00 | 328.20 | 133608 | -2.83% |
| 27 Jul 2021 | 339.50 | 345.00 | 345.00 | 338.05 | 93396 | 0.22% |
| 26 Jul 2021 | 338.75 | 342.80 | 343.80 | 337.55 | 111718 | -0.82% |
| 23 Jul 2021 | 341.55 | 347.40 | 349.00 | 340.00 | 86812 | -0.26% |
| 22 Jul 2021 | 342.45 | 350.00 | 350.00 | 341.75 | 74040 | 0.10% |
| 20 Jul 2021 | 342.10 | 350.25 | 353.90 | 339.00 | 135402 | -2.31% |
| 19 Jul 2021 | 350.20 | 351.05 | 355.80 | 347.20 | 137730 | -0.30% |
| 16 Jul 2021 | 351.25 | 352.90 | 355.00 | 348.75 | 153998 | 0.31% |
| 15 Jul 2021 | 350.15 | 355.50 | 356.70 | 349.60 | 142083 | -1.19% |
| 14 Jul 2021 | 354.35 | 361.00 | 361.00 | 352.40 | 127492 | -0.96% |
| 13 Jul 2021 | 357.80 | 358.95 | 360.60 | 355.00 | 91957 | 0.53% |
| 12 Jul 2021 | 355.90 | 357.25 | 361.80 | 355.40 | 145202 | -0.38% |
| 09 Jul 2021 | 357.25 | 361.00 | 362.00 | 353.05 | 223024 | -1.48% |
| 08 Jul 2021 | 362.60 | 371.45 | 371.45 | 362.05 | 139802 | -1.44% |
| 07 Jul 2021 | 367.90 | 378.90 | 379.65 | 364.25 | 216133 | -2.32% |
| 06 Jul 2021 | 376.65 | 381.00 | 383.10 | 375.00 | 194761 | -0.63% |
| 05 Jul 2021 | 379.05 | 381.00 | 381.50 | 377.00 | 76015 | 0.80% |
| 02 Jul 2021 | 376.05 | 374.00 | 382.00 | 374.00 | 272064 | 1.22% |
| 01 Jul 2021 | 371.50 | 367.50 | 377.95 | 367.50 | 125796 | 1.18% |
| 30 Jun 2021 | 367.15 | 368.00 | 371.00 | 365.20 | 108984 | -0.41% |
| 29 Jun 2021 | 368.65 | 370.00 | 372.90 | 368.00 | 74575 | -0.08% |
| 28 Jun 2021 | 368.95 | 375.00 | 375.40 | 367.50 | 72489 | -0.75% |
| 25 Jun 2021 | 371.75 | 374.90 | 374.90 | 367.05 | 66897 | 1.09% |
| 24 Jun 2021 | 367.75 | 374.50 | 374.90 | 366.50 | 112100 | -1.37% |
| 23 Jun 2021 | 372.85 | 376.00 | 378.00 | 371.00 | 46609 | -0.72% |
| 22 Jun 2021 | 375.55 | 376.00 | 379.00 | 374.00 | 87232 | 0.98% |
| 21 Jun 2021 | 371.90 | 372.00 | 376.45 | 366.35 | 59237 | -0.60% |
| 18 Jun 2021 | 374.15 | 378.00 | 378.00 | 368.00 | 153494 | -0.28% |
| 17 Jun 2021 | 375.20 | 379.00 | 380.00 | 373.30 | 111860 | -0.73% |
| 16 Jun 2021 | 377.95 | 372.05 | 388.00 | 370.75 | 469141 | 2.00% |
| 15 Jun 2021 | 370.55 | 377.80 | 377.80 | 369.60 | 178539 | -0.94% |
| 14 Jun 2021 | 374.05 | 377.80 | 379.15 | 370.00 | 232123 | -0.24% |
| 11 Jun 2021 | 374.95 | 384.00 | 384.00 | 374.15 | 284040 | -1.25% |
| 10 Jun 2021 | 379.70 | 379.60 | 383.90 | 379.00 | 339317 | 0.86% |
| 09 Jun 2021 | 376.45 | 392.00 | 392.65 | 373.55 | 628591 | -3.09% |
| 08 Jun 2021 | 388.45 | 388.00 | 392.80 | 386.00 | 434294 | 1.01% |
| 07 Jun 2021 | 384.55 | 405.00 | 405.00 | 382.60 | 2115635 | -11.42% |
| 04 Jun 2021 | 434.15 | 434.40 | 442.20 | 425.65 | 260028 | 0.94% |
| 03 Jun 2021 | 430.10 | 442.80 | 443.70 | 426.05 | 169298 | -1.41% |
| 02 Jun 2021 | 436.25 | 412.00 | 443.00 | 408.55 | 366752 | 6.79% |
| 01 Jun 2021 | 408.50 | 420.80 | 424.90 | 408.00 | 92155 | -1.58% |
| 31 May 2021 | 415.05 | 414.90 | 421.65 | 409.00 | 88690 | 1.12% |
| 28 May 2021 | 410.45 | 418.95 | 421.95 | 408.60 | 122600 | -1.06% |
| 27 May 2021 | 414.85 | 409.00 | 430.00 | 403.95 | 362435 | 2.63% |
| 26 May 2021 | 404.20 | 412.00 | 414.95 | 403.20 | 103747 | -1.51% |
| 25 May 2021 | 410.40 | 416.00 | 420.00 | 395.05 | 181734 | -0.48% |
| 24 May 2021 | 412.40 | 422.00 | 422.00 | 411.00 | 166427 | -1.66% |
| 21 May 2021 | 419.35 | 393.05 | 425.00 | 386.70 | 1069292 | 6.69% |
| 20 May 2021 | 393.05 | 391.90 | 404.70 | 386.85 | 156446 | 1.25% |
| 19 May 2021 | 388.20 | 393.25 | 396.00 | 385.70 | 296333 | -0.83% |
| 18 May 2021 | 391.45 | 378.90 | 393.90 | 378.90 | 148602 | 3.64% |
| 17 May 2021 | 377.70 | 377.00 | 389.80 | 372.10 | 111995 | 0.87% |
| 14 May 2021 | 374.45 | 383.00 | 383.00 | 372.10 | 33496 | -1.62% |
| 12 May 2021 | 380.60 | 383.00 | 387.10 | 378.00 | 56511 | -0.18% |
| 11 May 2021 | 381.30 | 385.90 | 389.90 | 380.00 | 63272 | -0.97% |
| 10 May 2021 | 385.05 | 381.05 | 398.80 | 381.05 | 279229 | 1.04% |
| 07 May 2021 | 381.10 | 388.00 | 394.30 | 375.05 | 101010 | -0.69% |
| 06 May 2021 | 383.75 | 377.50 | 388.90 | 372.10 | 52786 | 2.18% |
| 05 May 2021 | 375.55 | 367.70 | 379.75 | 367.40 | 49760 | 2.13% |
| 04 May 2021 | 367.70 | 376.00 | 383.00 | 363.25 | 52488 | -1.86% |
| 03 May 2021 | 374.65 | 371.00 | 379.45 | 371.00 | 38234 | 1.02% |
| 30 Apr 2021 | 370.85 | 380.65 | 385.00 | 368.30 | 52811 | -3.12% |
| 29 Apr 2021 | 382.80 | 397.00 | 397.75 | 376.30 | 91173 | -2.35% |
| 28 Apr 2021 | 392.00 | 377.75 | 396.00 | 377.75 | 355705 | 4.05% |
| 27 Apr 2021 | 376.75 | 372.90 | 380.10 | 371.30 | 62172 | 1.03% |
| 26 Apr 2021 | 372.90 | 375.00 | 379.00 | 361.55 | 74367 | 0.62% |
| 23 Apr 2021 | 370.60 | 363.00 | 376.00 | 358.25 | 77328 | 3.32% |
| 22 Apr 2021 | 358.70 | 342.00 | 365.00 | 339.85 | 82330 | 4.73% |
| 20 Apr 2021 | 342.50 | 349.70 | 349.70 | 341.00 | 48952 | 0.71% |
| 19 Apr 2021 | 340.10 | 340.00 | 348.00 | 336.05 | 73662 | -2.87% |
| 16 Apr 2021 | 350.15 | 341.00 | 364.65 | 341.00 | 431852 | 2.74% |
| 15 Apr 2021 | 340.80 | 356.55 | 356.55 | 337.85 | 214144 | -4.42% |
| 13 Apr 2021 | 356.55 | 356.00 | 366.40 | 346.55 | 105861 | 0.28% |
| 12 Apr 2021 | 355.55 | 371.10 | 371.35 | 353.25 | 77200 | -5.12% |
| 09 Apr 2021 | 374.75 | 375.00 | 379.40 | 372.95 | 29647 | 0.23% |
| 08 Apr 2021 | 373.90 | 384.20 | 384.20 | 372.50 | 43327 | -1.25% |
| 07 Apr 2021 | 378.65 | 380.00 | 384.25 | 378.00 | 56400 | -0.03% |
| 06 Apr 2021 | 378.75 | 384.40 | 384.40 | 377.20 | 61161 | -0.08% |
| 05 Apr 2021 | 379.05 | 376.30 | 383.75 | 370.00 | 88551 | 0.20% |
| 01 Apr 2021 | 378.30 | 385.00 | 385.00 | 370.60 | 217101 | 3.69% |
| 31 Mar 2021 | 364.85 | 371.20 | 394.40 | 360.00 | 187059 | -2.88% |
| 30 Mar 2021 | 375.65 | 379.20 | 389.15 | 373.00 | 150449 | -1.60% |
| 26 Mar 2021 | 381.75 | 378.00 | 395.00 | 375.00 | 289411 | 3.69% |
| 25 Mar 2021 | 368.15 | 378.00 | 389.85 | 365.10 | 155423 | -3.04% |
| 24 Mar 2021 | 379.70 | 393.70 | 395.00 | 376.00 | 100924 | -3.22% |
| 23 Mar 2021 | 392.35 | 408.80 | 409.00 | 390.80 | 312437 | -3.50% |
| 22 Mar 2021 | 406.60 | 391.90 | 417.00 | 381.25 | 449365 | 5.58% |
| 19 Mar 2021 | 385.10 | 395.80 | 398.00 | 375.10 | 149583 | -2.44% |
| 18 Mar 2021 | 394.75 | 371.00 | 406.70 | 371.00 | 445483 | 4.50% |
| 17 Mar 2021 | 377.75 | 394.90 | 397.00 | 372.00 | 88276 | -4.23% |
| 16 Mar 2021 | 394.45 | 398.85 | 399.90 | 393.50 | 34676 | -0.59% |
| 15 Mar 2021 | 396.80 | 399.00 | 405.00 | 395.10 | 42538 | -0.31% |
| 12 Mar 2021 | 398.05 | 405.20 | 411.50 | 395.00 | 181847 | -1.75% |
| 10 Mar 2021 | 405.15 | 409.90 | 412.20 | 403.40 | 58587 | -0.90% |
| 09 Mar 2021 | 408.85 | 411.05 | 414.95 | 404.20 | 52941 | -0.05% |
| 08 Mar 2021 | 409.05 | 412.45 | 416.80 | 405.20 | 58389 | -0.24% |
| 05 Mar 2021 | 410.05 | 418.00 | 424.60 | 407.00 | 62984 | -1.95% |
| 04 Mar 2021 | 418.20 | 419.00 | 422.40 | 415.00 | 53934 | -0.46% |
| 03 Mar 2021 | 420.15 | 409.90 | 422.80 | 409.90 | 154888 | 2.65% |
| 02 Mar 2021 | 409.30 | 410.75 | 418.00 | 405.25 | 57781 | -0.35% |
| 01 Mar 2021 | 410.75 | 410.90 | 414.95 | 402.75 | 118063 | 1.70% |
| 26 Feb 2021 | 403.90 | 402.25 | 415.00 | 401.30 | 106478 | -1.03% |
| 25 Feb 2021 | 408.10 | 408.10 | 416.60 | 403.35 | 80093 | 0.31% |
| 24 Feb 2021 | 406.85 | 398.00 | 418.00 | 397.10 | 166666 | 2.34% |
| 23 Feb 2021 | 397.55 | 400.00 | 404.75 | 391.25 | 49574 | 0.19% |
| 22 Feb 2021 | 396.80 | 407.00 | 408.00 | 392.00 | 58203 | -2.51% |
| 19 Feb 2021 | 407.00 | 411.95 | 412.10 | 399.00 | 77358 | -0.73% |
| 18 Feb 2021 | 410.00 | 404.80 | 412.00 | 397.00 | 238389 | 2.50% |
| 17 Feb 2021 | 400.00 | 387.00 | 404.85 | 384.00 | 169252 | 4.23% |
| 16 Feb 2021 | 383.75 | 388.00 | 397.10 | 382.50 | 268240 | 0.01% |
| 15 Feb 2021 | 383.70 | 401.00 | 401.50 | 381.50 | 201807 | -2.75% |
| 12 Feb 2021 | 394.55 | 406.35 | 413.25 | 390.15 | 150565 | -2.84% |
| 11 Feb 2021 | 406.10 | 420.10 | 430.25 | 402.20 | 331478 | -3.26% |
| 10 Feb 2021 | 419.80 | 431.35 | 432.70 | 395.25 | 873525 | -7.69% |
| 09 Feb 2021 | 454.75 | 469.90 | 469.90 | 447.25 | 119134 | -2.11% |
| 08 Feb 2021 | 464.55 | 450.00 | 477.65 | 445.90 | 272514 | 4.11% |
| 05 Feb 2021 | 446.20 | 448.00 | 456.00 | 438.25 | 110660 | 0.78% |
| 04 Feb 2021 | 442.75 | 450.25 | 461.10 | 440.00 | 130688 | -1.32% |
| 03 Feb 2021 | 448.65 | 437.45 | 452.95 | 432.60 | 181012 | 3.38% |
| 02 Feb 2021 | 434.00 | 431.05 | 438.80 | 430.30 | 93721 | 1.50% |
| 01 Feb 2021 | 427.60 | 420.05 | 430.00 | 414.05 | 105125 | 1.80% |
| 29 Jan 2021 | 420.05 | 421.90 | 424.95 | 417.00 | 87107 | 0.36% |
| 28 Jan 2021 | 418.55 | 418.00 | 422.20 | 406.00 | 160507 | -0.17% |
| 27 Jan 2021 | 419.25 | 423.00 | 423.50 | 417.00 | 141178 | -0.44% |
| 25 Jan 2021 | 421.10 | 429.85 | 434.70 | 419.30 | 94761 | -1.80% |
| 22 Jan 2021 | 428.80 | 420.10 | 447.70 | 420.10 | 443131 | 1.74% |
| 21 Jan 2021 | 421.45 | 429.00 | 431.95 | 419.35 | 105174 | -0.92% |
| 20 Jan 2021 | 425.35 | 419.80 | 431.90 | 417.40 | 149889 | 1.33% |
| 19 Jan 2021 | 419.75 | 420.90 | 424.75 | 418.95 | 86314 | 0.73% |
| 18 Jan 2021 | 416.70 | 422.95 | 428.50 | 413.45 | 223487 | -0.76% |
| 15 Jan 2021 | 419.90 | 416.25 | 424.00 | 411.85 | 247569 | 1.14% |
| 14 Jan 2021 | 415.15 | 413.65 | 418.95 | 402.90 | 188410 | 0.97% |
| 13 Jan 2021 | 411.15 | 405.00 | 417.40 | 397.70 | 345093 | 2.92% |
| 12 Jan 2021 | 399.50 | 408.70 | 409.40 | 398.25 | 161697 | -1.85% |
| 11 Jan 2021 | 407.05 | 416.05 | 419.00 | 403.00 | 163873 | -0.65% |
| 08 Jan 2021 | 409.70 | 395.10 | 414.95 | 395.10 | 365280 | 3.79% |
| 07 Jan 2021 | 394.75 | 402.15 | 406.65 | 392.50 | 315295 | -1.25% |
| 06 Jan 2021 | 399.75 | 400.00 | 411.00 | 395.80 | 220263 | 0.41% |
| 05 Jan 2021 | 398.10 | 395.00 | 399.45 | 385.05 | 145082 | -0.05% |
| 04 Jan 2021 | 398.30 | 402.90 | 403.90 | 395.35 | 74485 | -0.52% |
| 01 Jan 2021 | 400.40 | 398.10 | 404.40 | 395.10 | 92389 | 0.75% |
| 31 Dec 2020 | 397.40 | 391.80 | 404.80 | 383.90 | 519260 | 1.75% |
| 30 Dec 2020 | 390.55 | 396.25 | 398.85 | 388.00 | 62852 | -1.08% |
| 29 Dec 2020 | 394.80 | 395.10 | 402.45 | 386.45 | 328959 | 0.71% |
| 28 Dec 2020 | 392.00 | 381.00 | 394.50 | 379.95 | 319568 | 3.13% |
| 24 Dec 2020 | 380.10 | 390.00 | 393.95 | 378.05 | 114446 | -0.76% |
| 23 Dec 2020 | 383.00 | 369.50 | 387.90 | 367.10 | 145108 | 4.87% |
| 22 Dec 2020 | 365.20 | 359.90 | 369.95 | 346.00 | 508134 | 1.37% |
| 21 Dec 2020 | 360.25 | 378.00 | 379.00 | 356.90 | 379751 | -4.53% |
| 18 Dec 2020 | 377.35 | 389.00 | 391.60 | 375.00 | 122237 | -3.18% |
| 17 Dec 2020 | 389.75 | 402.20 | 404.50 | 385.50 | 115845 | -2.55% |
| 16 Dec 2020 | 399.95 | 403.00 | 407.95 | 398.00 | 62087 | -0.16% |
| 15 Dec 2020 | 400.60 | 406.00 | 410.35 | 397.50 | 253270 | -1.55% |
| 14 Dec 2020 | 406.90 | 409.90 | 415.00 | 406.00 | 64285 | 0.04% |
| 11 Dec 2020 | 406.75 | 408.00 | 422.30 | 401.00 | 181273 | -0.31% |
| 10 Dec 2020 | 408.00 | 413.00 | 413.50 | 403.00 | 84760 | 0.36% |
| 09 Dec 2020 | 406.55 | 413.00 | 423.45 | 404.95 | 81982 | -0.96% |
| 08 Dec 2020 | 410.50 | 429.00 | 429.00 | 396.10 | 352175 | -3.09% |
| 07 Dec 2020 | 423.60 | 439.95 | 443.80 | 419.85 | 135384 | -3.64% |
| 04 Dec 2020 | 439.60 | 428.25 | 444.00 | 410.00 | 430327 | 3.33% |
| 03 Dec 2020 | 425.45 | 408.25 | 429.90 | 403.00 | 551876 | 6.34% |
| 02 Dec 2020 | 400.10 | 410.80 | 411.85 | 392.00 | 289919 | -1.95% |
| 01 Dec 2020 | 408.05 | 386.70 | 414.50 | 386.70 | 657888 | 5.82% |
| 27 Nov 2020 | 385.60 | 368.00 | 389.00 | 368.00 | 805862 | 5.18% |
| 26 Nov 2020 | 366.60 | 353.10 | 369.00 | 345.10 | 340521 | 4.25% |
| 25 Nov 2020 | 351.65 | 361.50 | 361.50 | 351.00 | 234124 | -1.32% |
| 24 Nov 2020 | 356.35 | 359.90 | 362.80 | 353.50 | 224957 | -0.45% |
| 23 Nov 2020 | 357.95 | 354.00 | 373.00 | 348.25 | 751120 | 0.58% |
| 20 Nov 2020 | 355.90 | 341.00 | 365.00 | 333.30 | 1633338 | 6.96% |
| 19 Nov 2020 | 332.75 | 303.85 | 337.00 | 301.00 | 1720046 | 9.15% |
| 18 Nov 2020 | 304.85 | 302.40 | 307.90 | 297.60 | 226950 | 1.28% |
| 17 Nov 2020 | 301.00 | 297.25 | 307.00 | 295.50 | 200723 | 1.26% |
| 14 Nov 2020 | 297.25 | 298.00 | 300.00 | 295.35 | 23021 | 0.68% |
| 13 Nov 2020 | 295.25 | 303.50 | 303.90 | 293.10 | 122245 | -1.80% |
| 12 Nov 2020 | 300.65 | 304.70 | 304.70 | 296.00 | 126029 | 0.64% |
| 11 Nov 2020 | 298.75 | 306.00 | 317.00 | 284.10 | 532001 | 0.02% |
| 10 Nov 2020 | 298.70 | 295.10 | 307.00 | 290.10 | 310554 | 2.93% |
| 09 Nov 2020 | 290.20 | 286.50 | 294.40 | 286.50 | 111056 | 1.49% |
| 06 Nov 2020 | 285.95 | 285.00 | 292.60 | 285.00 | 103649 | 0.94% |
| 05 Nov 2020 | 283.30 | 288.10 | 298.00 | 277.20 | 159621 | -1.38% |
| 04 Nov 2020 | 287.25 | 289.80 | 292.90 | 285.05 | 41713 | 0.23% |
| 03 Nov 2020 | 286.60 | 285.05 | 290.95 | 285.05 | 50372 | 0.74% |
| 02 Nov 2020 | 284.50 | 289.25 | 291.90 | 282.15 | 43918 | -0.99% |
| 30 Oct 2020 | 287.35 | 290.95 | 294.30 | 283.35 | 49895 | -1.24% |
| 29 Oct 2020 | 290.95 | 290.00 | 295.00 | 289.25 | 71268 | -1.87% |
| 28 Oct 2020 | 296.50 | 296.00 | 303.00 | 295.05 | 59175 | 0.53% |
| 27 Oct 2020 | 294.95 | 295.90 | 298.30 | 290.00 | 50471 | -1.07% |
| 26 Oct 2020 | 298.15 | 307.10 | 307.15 | 295.35 | 74830 | -2.47% |
| 23 Oct 2020 | 305.70 | 297.90 | 310.00 | 296.00 | 151044 | 2.65% |
| 22 Oct 2020 | 297.80 | 307.00 | 308.85 | 294.25 | 132706 | -2.92% |
| 21 Oct 2020 | 306.75 | 310.00 | 313.25 | 305.00 | 87960 | -0.66% |
| 20 Oct 2020 | 308.80 | 308.00 | 310.95 | 304.80 | 89052 | 0.31% |
| 19 Oct 2020 | 307.85 | 310.10 | 312.00 | 307.10 | 66687 | 0.36% |
| 16 Oct 2020 | 306.75 | 307.00 | 310.95 | 303.55 | 97951 | 0.54% |
| 15 Oct 2020 | 305.10 | 313.00 | 319.70 | 301.10 | 201405 | -2.29% |
| 14 Oct 2020 | 312.25 | 310.95 | 314.75 | 307.05 | 109090 | 0.29% |
| 13 Oct 2020 | 311.35 | 314.95 | 314.95 | 307.60 | 100746 | -0.35% |
| 12 Oct 2020 | 312.45 | 317.80 | 320.00 | 307.15 | 218327 | -0.45% |
| 09 Oct 2020 | 313.85 | 311.00 | 335.00 | 306.10 | 874973 | 0.90% |
| 08 Oct 2020 | 311.05 | 310.75 | 314.90 | 305.20 | 135896 | 1.75% |
| 07 Oct 2020 | 305.70 | 312.00 | 313.95 | 303.05 | 72601 | -1.85% |
| 06 Oct 2020 | 311.45 | 312.95 | 315.00 | 308.35 | 97064 | 0.65% |
| 05 Oct 2020 | 309.45 | 313.90 | 315.80 | 305.60 | 80647 | -0.29% |
| 01 Oct 2020 | 310.35 | 308.20 | 314.85 | 306.00 | 77835 | 0.89% |
| 30 Sep 2020 | 307.60 | 312.00 | 317.25 | 305.85 | 113425 | -0.32% |
| 29 Sep 2020 | 308.60 | 318.00 | 318.90 | 303.00 | 83254 | -1.89% |
| 28 Sep 2020 | 314.55 | 313.30 | 322.50 | 306.00 | 265499 | 3.18% |
| 25 Sep 2020 | 304.85 | 281.00 | 306.35 | 281.00 | 238023 | 9.46% |
| 24 Sep 2020 | 278.50 | 281.05 | 288.85 | 271.25 | 129233 | -4.95% |
| 23 Sep 2020 | 293.00 | 296.50 | 303.80 | 285.10 | 112649 | -0.53% |
| 22 Sep 2020 | 294.55 | 307.00 | 308.90 | 291.00 | 209849 | -3.71% |
| 21 Sep 2020 | 305.90 | 318.10 | 330.00 | 301.00 | 329829 | -3.79% |
| 18 Sep 2020 | 317.95 | 325.00 | 328.75 | 315.00 | 146023 | -1.20% |
| 17 Sep 2020 | 321.80 | 323.00 | 329.90 | 320.00 | 111712 | -1.11% |
| 16 Sep 2020 | 325.40 | 319.00 | 334.15 | 311.30 | 445207 | 3.14% |
| 15 Sep 2020 | 315.50 | 318.50 | 321.95 | 310.70 | 101395 | 0.48% |
| 14 Sep 2020 | 314.00 | 309.50 | 327.80 | 308.10 | 282079 | 3.02% |
| 11 Sep 2020 | 304.80 | 310.00 | 312.70 | 303.00 | 55615 | -0.49% |
| 10 Sep 2020 | 306.30 | 307.00 | 315.00 | 302.70 | 150146 | 1.83% |
| 09 Sep 2020 | 300.80 | 305.00 | 305.05 | 292.05 | 144105 | -1.99% |
| 08 Sep 2020 | 306.90 | 309.90 | 319.00 | 305.00 | 142493 | -1.06% |
| 07 Sep 2020 | 310.20 | 325.00 | 332.10 | 302.00 | 323648 | -3.27% |
| 04 Sep 2020 | 320.70 | 321.95 | 350.00 | 314.50 | 828577 | -2.52% |
| 03 Sep 2020 | 329.00 | 308.00 | 329.00 | 305.00 | 587815 | 10.00% |
| 02 Sep 2020 | 299.10 | 283.60 | 304.00 | 283.00 | 135850 | 3.67% |
| 01 Sep 2020 | 288.50 | 290.00 | 310.00 | 275.10 | 296151 | -3.24% |
| 31 Aug 2020 | 298.15 | 322.15 | 325.35 | 291.40 | 367821 | -7.45% |
| 28 Aug 2020 | 322.15 | 333.00 | 335.00 | 320.00 | 191425 | -3.16% |
| 27 Aug 2020 | 332.65 | 339.70 | 340.00 | 331.45 | 164822 | -1.03% |
| 26 Aug 2020 | 336.10 | 338.60 | 345.55 | 333.00 | 518582 | 1.66% |
| 25 Aug 2020 | 330.60 | 328.00 | 344.90 | 314.00 | 721989 | 1.40% |
| 24 Aug 2020 | 326.05 | 358.00 | 363.30 | 322.10 | 1147267 | -7.46% |
| 21 Aug 2020 | 352.35 | 328.90 | 352.35 | 325.00 | 2180507 | 9.99% |
| 20 Aug 2020 | 320.35 | 269.00 | 325.80 | 265.00 | 3885082 | 17.99% |
| 19 Aug 2020 | 271.50 | 227.90 | 271.90 | 227.90 | 2216920 | 19.81% |
| 18 Aug 2020 | 226.60 | 223.90 | 232.00 | 222.15 | 511323 | 2.42% |
| 17 Aug 2020 | 221.25 | 200.00 | 229.80 | 196.20 | 613590 | 4.98% |
| 14 Aug 2020 | 210.75 | 224.60 | 231.90 | 204.10 | 544123 | -5.09% |
| 13 Aug 2020 | 222.05 | 223.50 | 230.95 | 220.35 | 302514 | 0.91% |
| 12 Aug 2020 | 220.05 | 215.80 | 226.80 | 208.85 | 251646 | 1.99% |
| 11 Aug 2020 | 215.75 | 226.00 | 226.00 | 214.45 | 245223 | -3.12% |
| 10 Aug 2020 | 222.70 | 232.00 | 234.50 | 221.30 | 299931 | -3.13% |
| 07 Aug 2020 | 229.90 | 232.35 | 241.00 | 226.30 | 851585 | 2.11% |
| 06 Aug 2020 | 225.15 | 222.40 | 225.15 | 213.95 | 381072 | 4.99% |
| 05 Aug 2020 | 214.45 | 205.05 | 214.45 | 202.10 | 263260 | 4.99% |
| 04 Aug 2020 | 204.25 | 199.65 | 207.95 | 197.70 | 286710 | 2.92% |
| 03 Aug 2020 | 198.45 | 197.00 | 202.80 | 195.00 | 144314 | 0.97% |
| 31 Jul 2020 | 196.55 | 197.95 | 203.00 | 192.00 | 144808 | -0.03% |
| 30 Jul 2020 | 196.60 | 204.00 | 205.65 | 195.00 | 170146 | -1.01% |
| 29 Jul 2020 | 198.60 | 191.70 | 199.20 | 190.05 | 276849 | 4.66% |
| 28 Jul 2020 | 189.75 | 186.00 | 193.20 | 186.00 | 102002 | -1.89% |
| 27 Jul 2020 | 193.40 | 198.00 | 201.85 | 190.80 | 119664 | -3.25% |
| 24 Jul 2020 | 199.90 | 203.70 | 203.70 | 196.10 | 68432 | -0.84% |
| 23 Jul 2020 | 201.60 | 199.90 | 204.20 | 198.55 | 100065 | 1.56% |
| 22 Jul 2020 | 198.50 | 201.50 | 205.00 | 196.55 | 190295 | -0.50% |
| 21 Jul 2020 | 199.50 | 202.95 | 203.00 | 198.50 | 205365 | -0.08% |
| 20 Jul 2020 | 199.65 | 206.75 | 206.75 | 198.50 | 132230 | -1.11% |
| 17 Jul 2020 | 201.90 | 205.50 | 206.75 | 200.30 | 173269 | 0.10% |
| 16 Jul 2020 | 201.70 | 206.40 | 206.45 | 197.00 | 178596 | -1.68% |
| 15 Jul 2020 | 205.15 | 205.50 | 217.55 | 202.80 | 569732 | -0.99% |
| 14 Jul 2020 | 207.20 | 216.00 | 216.00 | 207.20 | 278810 | -5.00% |
| 13 Jul 2020 | 218.10 | 232.80 | 240.35 | 217.55 | 661380 | -4.74% |
| 10 Jul 2020 | 228.95 | 226.00 | 233.45 | 215.00 | 849607 | 2.97% |
| 09 Jul 2020 | 222.35 | 222.35 | 222.35 | 217.65 | 370606 | 4.98% |
| 08 Jul 2020 | 211.80 | 207.90 | 211.80 | 205.30 | 167445 | 4.98% |
| 07 Jul 2020 | 201.75 | 201.75 | 201.75 | 195.00 | 699172 | 5.00% |
| 06 Jul 2020 | 192.15 | 187.25 | 192.15 | 182.75 | 186035 | 5.00% |
| 03 Jul 2020 | 183.00 | 185.00 | 188.50 | 182.00 | 125583 | -0.27% |
| 02 Jul 2020 | 183.50 | 182.95 | 185.95 | 182.00 | 112388 | 0.30% |
| 01 Jul 2020 | 182.95 | 181.25 | 184.75 | 177.00 | 170942 | 0.60% |
| 30 Jun 2020 | 181.85 | 184.50 | 188.55 | 181.00 | 204108 | -0.33% |
| 29 Jun 2020 | 182.45 | 190.00 | 191.70 | 181.00 | 306280 | -3.95% |
| 26 Jun 2020 | 189.95 | 190.15 | 207.00 | 188.10 | 1082254 | -4.07% |
| 25 Jun 2020 | 198.00 | 188.00 | 198.00 | 183.00 | 744968 | 4.98% |
| 24 Jun 2020 | 188.60 | 191.25 | 191.25 | 180.20 | 480835 | 3.54% |
| 23 Jun 2020 | 182.15 | 176.00 | 182.15 | 174.05 | 293954 | 4.99% |
| 22 Jun 2020 | 173.50 | 174.00 | 175.90 | 171.00 | 220994 | 1.67% |
| 19 Jun 2020 | 170.65 | 170.80 | 173.00 | 168.55 | 198033 | 1.70% |
| 18 Jun 2020 | 167.80 | 168.00 | 172.00 | 166.10 | 218246 | 0.06% |
| 17 Jun 2020 | 167.70 | 164.95 | 173.15 | 163.10 | 473428 | 1.67% |
| 16 Jun 2020 | 164.95 | 174.40 | 174.40 | 161.25 | 420424 | -2.28% |
| 15 Jun 2020 | 168.80 | 158.40 | 168.80 | 157.35 | 924643 | 4.98% |
| 12 Jun 2020 | 160.80 | 153.60 | 162.00 | 153.60 | 314178 | -0.53% |
| 11 Jun 2020 | 161.65 | 166.95 | 170.00 | 160.00 | 311339 | -2.00% |
| 10 Jun 2020 | 164.95 | 161.60 | 168.00 | 157.55 | 341932 | 0.30% |
| 09 Jun 2020 | 164.45 | 180.15 | 180.15 | 163.05 | 757584 | -4.17% |
| 08 Jun 2020 | 171.60 | 171.60 | 171.60 | 168.00 | 903135 | 4.99% |
| 05 Jun 2020 | 163.45 | 163.00 | 163.45 | 160.10 | 257390 | 4.98% |
| 04 Jun 2020 | 155.70 | 154.00 | 155.70 | 145.35 | 829039 | 4.99% |
| 03 Jun 2020 | 148.30 | 149.55 | 149.55 | 145.00 | 1402299 | 4.11% |
| 02 Jun 2020 | 142.45 | 142.45 | 142.45 | 142.45 | 24155 | 4.97% |
| 01 Jun 2020 | 135.70 | 133.00 | 135.70 | 132.55 | 196556 | 4.99% |
| 29 May 2020 | 129.25 | 129.00 | 134.00 | 127.30 | 1109521 | 0.66% |
| 28 May 2020 | 128.40 | 129.95 | 130.85 | 127.05 | 278865 | 0.31% |
| 27 May 2020 | 128.00 | 130.90 | 131.00 | 127.00 | 77561 | -1.04% |
| 26 May 2020 | 129.35 | 136.00 | 136.00 | 128.60 | 88758 | -2.67% |
| 22 May 2020 | 132.90 | 131.90 | 136.70 | 129.30 | 192031 | 2.07% |
| 21 May 2020 | 130.20 | 132.30 | 133.00 | 130.00 | 108410 | -0.57% |
| 20 May 2020 | 130.95 | 131.05 | 133.05 | 128.00 | 55352 | -0.08% |
| 19 May 2020 | 131.05 | 134.30 | 134.30 | 130.00 | 39598 | 0.46% |
| 18 May 2020 | 130.45 | 137.90 | 138.65 | 130.00 | 82571 | -4.33% |
| 15 May 2020 | 136.35 | 137.00 | 141.00 | 134.50 | 95355 | -1.73% |
| 14 May 2020 | 138.75 | 138.85 | 143.70 | 135.10 | 515445 | -0.07% |
| 13 May 2020 | 138.85 | 142.90 | 143.00 | 135.00 | 263861 | 0.95% |
| 12 May 2020 | 137.55 | 141.90 | 141.95 | 134.00 | 174244 | -2.31% |
| 11 May 2020 | 140.80 | 146.50 | 151.00 | 138.60 | 344348 | -3.46% |
| 08 May 2020 | 145.85 | 154.90 | 157.00 | 144.45 | 128465 | -3.70% |
| 07 May 2020 | 151.45 | 154.00 | 158.55 | 147.00 | 273726 | 0.30% |
| 06 May 2020 | 151.00 | 150.75 | 154.00 | 144.00 | 97318 | 1.89% |
| 05 May 2020 | 148.20 | 150.00 | 152.00 | 144.45 | 292748 | -2.53% |
| 04 May 2020 | 152.05 | 159.00 | 159.00 | 152.05 | 113805 | -5.00% |
| 30 Apr 2020 | 160.05 | 159.00 | 160.05 | 157.75 | 128965 | 4.99% |
| 29 Apr 2020 | 152.45 | 146.00 | 152.45 | 143.20 | 170176 | 4.99% |
| 28 Apr 2020 | 145.20 | 142.30 | 147.50 | 140.55 | 122350 | 1.93% |
| 27 Apr 2020 | 142.45 | 142.00 | 144.70 | 132.05 | 151352 | 3.34% |
| 24 Apr 2020 | 137.85 | 140.50 | 147.30 | 137.85 | 166128 | -5.00% |
| 23 Apr 2020 | 145.10 | 143.00 | 149.40 | 136.00 | 922286 | 1.47% |
| 22 Apr 2020 | 143.00 | 142.50 | 147.05 | 142.50 | 248443 | -4.63% |
| 21 Apr 2020 | 149.95 | 154.25 | 154.25 | 149.95 | 61148 | -4.97% |
| 20 Apr 2020 | 157.80 | 156.40 | 158.15 | 151.95 | 493616 | 4.75% |
| 17 Apr 2020 | 150.65 | 151.05 | 151.05 | 139.30 | 740974 | 4.69% |
| 16 Apr 2020 | 143.90 | 141.10 | 143.90 | 137.15 | 595613 | 5.00% |
| 15 Apr 2020 | 137.05 | 131.50 | 137.15 | 128.30 | 467449 | 4.90% |
| 13 Apr 2020 | 130.65 | 139.00 | 139.55 | 129.55 | 554008 | -1.73% |
| 09 Apr 2020 | 132.95 | 129.70 | 133.00 | 128.30 | 356723 | 4.93% |
| 08 Apr 2020 | 126.70 | 127.25 | 135.55 | 125.00 | 192584 | -1.86% |
| 07 Apr 2020 | 129.10 | 131.00 | 131.00 | 126.95 | 222708 | 3.45% |
| 03 Apr 2020 | 124.80 | 125.55 | 127.80 | 120.00 | 77987 | -0.16% |
| 01 Apr 2020 | 125.00 | 128.00 | 132.00 | 123.95 | 92754 | -2.08% |
| 31 Mar 2020 | 127.65 | 134.35 | 138.00 | 127.65 | 235797 | -4.99% |
| 30 Mar 2020 | 134.35 | 148.40 | 148.40 | 134.35 | 45184 | -4.99% |
| 27 Mar 2020 | 141.40 | 155.70 | 155.70 | 140.90 | 118840 | -4.65% |
| 26 Mar 2020 | 148.30 | 144.00 | 148.30 | 135.00 | 74915 | 4.99% |
| 25 Mar 2020 | 141.25 | 143.00 | 145.90 | 141.25 | 34637 | -4.98% |
| 24 Mar 2020 | 148.65 | 157.05 | 164.55 | 148.10 | 90070 | -9.66% |
| 23 Mar 2020 | 164.55 | 175.00 | 185.00 | 164.55 | 29278 | -9.98% |
| 20 Mar 2020 | 182.80 | 182.50 | 188.50 | 166.25 | 101790 | 0.16% |
| 19 Mar 2020 | 182.50 | 199.00 | 199.90 | 182.50 | 119474 | -9.99% |
| 18 Mar 2020 | 202.75 | 222.35 | 222.35 | 195.00 | 56774 | -4.95% |
| 17 Mar 2020 | 213.30 | 220.05 | 232.20 | 211.85 | 41038 | -3.16% |
| 16 Mar 2020 | 220.25 | 232.00 | 232.00 | 210.15 | 89342 | -5.39% |
| 13 Mar 2020 | 232.80 | 275.00 | 275.00 | 231.40 | 1268903 | -19.52% |
| 12 Mar 2020 | 289.25 | 327.45 | 331.00 | 274.45 | 69313 | -13.41% |
| 11 Mar 2020 | 334.05 | 344.25 | 350.00 | 330.20 | 12939 | -2.95% |
| 09 Mar 2020 | 344.20 | 358.70 | 362.10 | 340.00 | 26356 | -4.04% |
| 06 Mar 2020 | 358.70 | 350.00 | 360.00 | 341.30 | 13549 | 0.45% |
| 05 Mar 2020 | 357.10 | 364.95 | 370.95 | 355.85 | 16581 | -1.98% |
| 04 Mar 2020 | 364.30 | 381.05 | 388.65 | 359.55 | 25457 | -4.38% |
| 03 Mar 2020 | 381.00 | 394.00 | 394.00 | 378.00 | 10860 | -1.00% |
| 02 Mar 2020 | 384.85 | 380.00 | 395.00 | 360.15 | 19709 | 2.18% |
| 28 Feb 2020 | 376.65 | 378.00 | 381.00 | 363.25 | 38854 | -0.50% |
| 27 Feb 2020 | 378.55 | 397.75 | 398.00 | 376.15 | 190088 | -2.72% |
| 26 Feb 2020 | 389.15 | 398.00 | 398.00 | 388.00 | 7612 | -1.80% |
| 25 Feb 2020 | 396.30 | 398.00 | 399.70 | 394.60 | 6649 | -0.18% |
| 24 Feb 2020 | 397.00 | 391.00 | 402.00 | 390.00 | 24068 | -1.38% |
| 20 Feb 2020 | 402.55 | 407.90 | 413.00 | 400.05 | 16452 | -0.43% |
| 19 Feb 2020 | 404.30 | 403.00 | 408.95 | 400.00 | 18166 | 0.81% |
| 18 Feb 2020 | 401.05 | 408.00 | 408.00 | 385.55 | 70456 | -1.98% |
| 17 Feb 2020 | 409.15 | 423.00 | 423.00 | 407.00 | 36967 | -3.30% |
| 14 Feb 2020 | 423.10 | 435.30 | 439.40 | 420.05 | 38484 | -2.23% |
| 13 Feb 2020 | 432.75 | 420.05 | 440.00 | 398.35 | 133309 | 2.78% |
| 12 Feb 2020 | 421.05 | 420.60 | 424.90 | 418.10 | 9046 | 0.13% |
| 11 Feb 2020 | 420.50 | 422.10 | 430.75 | 417.00 | 17654 | -0.38% |
| 10 Feb 2020 | 422.10 | 439.90 | 439.90 | 408.00 | 102857 | -2.82% |
| 07 Feb 2020 | 434.35 | 452.00 | 462.00 | 428.85 | 47970 | -3.45% |
| 06 Feb 2020 | 449.85 | 460.00 | 464.30 | 445.10 | 46578 | -1.39% |
| 05 Feb 2020 | 456.20 | 464.35 | 482.00 | 451.35 | 51576 | -1.76% |
| 04 Feb 2020 | 464.35 | 456.50 | 465.00 | 448.45 | 17683 | 3.56% |
| 03 Feb 2020 | 448.40 | 456.10 | 456.10 | 442.10 | 22038 | -2.44% |
| 01 Feb 2020 | 459.60 | 470.00 | 480.00 | 455.00 | 16547 | -3.13% |
| 31 Jan 2020 | 474.45 | 475.85 | 495.90 | 458.00 | 39285 | 0.74% |
| 30 Jan 2020 | 470.95 | 488.50 | 488.50 | 468.05 | 13138 | -3.02% |
| 29 Jan 2020 | 485.60 | 485.50 | 491.70 | 481.05 | 14517 | 0.02% |
| 28 Jan 2020 | 485.50 | 497.00 | 499.00 | 480.00 | 23016 | -1.13% |
| 27 Jan 2020 | 491.05 | 480.35 | 500.95 | 480.00 | 179303 | 0.42% |
| 24 Jan 2020 | 489.00 | 484.00 | 499.90 | 484.00 | 24358 | 1.11% |
| 23 Jan 2020 | 483.65 | 490.60 | 492.00 | 479.60 | 24187 | -0.22% |
| 22 Jan 2020 | 484.70 | 491.90 | 492.95 | 482.10 | 12505 | -0.20% |
| 21 Jan 2020 | 485.65 | 490.00 | 492.00 | 480.00 | 19703 | -0.97% |
| 20 Jan 2020 | 490.40 | 492.50 | 504.00 | 486.20 | 31436 | -1.16% |
| 17 Jan 2020 | 496.15 | 507.00 | 524.00 | 486.90 | 348140 | -0.89% |
| 16 Jan 2020 | 500.60 | 469.60 | 504.75 | 464.00 | 206754 | 7.78% |
| 15 Jan 2020 | 464.45 | 471.60 | 490.00 | 458.25 | 104621 | -0.92% |
| 14 Jan 2020 | 468.75 | 473.85 | 477.85 | 467.00 | 22430 | -0.29% |
| 13 Jan 2020 | 470.10 | 467.70 | 478.00 | 466.45 | 58571 | 1.61% |
| 10 Jan 2020 | 462.65 | 446.00 | 479.95 | 446.00 | 123891 | 3.87% |
| 09 Jan 2020 | 445.40 | 443.95 | 454.00 | 443.00 | 21792 | 1.33% |
| 08 Jan 2020 | 439.55 | 440.20 | 445.90 | 435.10 | 11478 | -0.79% |
| 07 Jan 2020 | 443.05 | 443.85 | 452.00 | 440.20 | 20902 | -0.18% |
| 06 Jan 2020 | 443.85 | 435.40 | 448.55 | 427.50 | 50589 | 0.69% |
| 03 Jan 2020 | 440.80 | 422.70 | 454.00 | 422.05 | 214619 | 3.79% |
| 02 Jan 2020 | 424.70 | 420.00 | 429.95 | 415.10 | 287410 | 2.44% |
| 01 Jan 2020 | 414.60 | 416.30 | 418.95 | 411.00 | 36499 | -0.81% |
| 31 Dec 2019 | 418.00 | 419.80 | 420.00 | 413.20 | 42423 | -0.08% |
| 30 Dec 2019 | 418.35 | 421.60 | 421.60 | 413.15 | 24609 | 0.25% |
| 27 Dec 2019 | 417.30 | 419.80 | 421.00 | 413.00 | 23300 | 0.12% |
| 26 Dec 2019 | 416.80 | 415.00 | 421.00 | 411.30 | 37899 | 0.90% |
| 24 Dec 2019 | 413.10 | 417.50 | 424.00 | 410.10 | 27506 | -1.08% |
| 23 Dec 2019 | 417.60 | 419.45 | 428.00 | 412.00 | 41183 | -1.47% |
| 20 Dec 2019 | 423.85 | 418.00 | 465.00 | 417.05 | 433736 | 1.61% |
| 19 Dec 2019 | 417.15 | 411.00 | 427.05 | 411.00 | 12354 | 1.00% |
| 18 Dec 2019 | 413.00 | 413.90 | 421.25 | 411.50 | 4721 | 0.15% |
| 17 Dec 2019 | 412.40 | 411.00 | 415.10 | 411.00 | 4852 | 0.37% |
| 16 Dec 2019 | 410.90 | 413.60 | 416.40 | 410.00 | 5674 | -0.95% |
| 13 Dec 2019 | 414.85 | 420.00 | 429.95 | 410.55 | 37922 | -0.35% |
| 12 Dec 2019 | 416.30 | 414.40 | 419.90 | 410.15 | 5523 | 1.45% |
| 11 Dec 2019 | 410.35 | 411.20 | 419.95 | 410.00 | 37310 | -0.16% |
| 10 Dec 2019 | 411.00 | 414.65 | 416.90 | 410.00 | 10707 | -0.88% |
| 09 Dec 2019 | 414.65 | 418.50 | 428.95 | 413.00 | 53094 | -0.83% |
| 06 Dec 2019 | 418.10 | 421.00 | 427.30 | 414.00 | 6065 | -0.90% |
| 05 Dec 2019 | 421.90 | 426.10 | 429.80 | 421.00 | 6512 | -0.92% |
| 04 Dec 2019 | 425.80 | 431.05 | 431.05 | 425.00 | 10253 | -1.22% |
| 03 Dec 2019 | 431.05 | 436.80 | 441.70 | 430.25 | 8450 | -0.94% |
| 02 Dec 2019 | 435.15 | 440.05 | 449.40 | 435.00 | 16231 | -2.09% |
| 29 Nov 2019 | 444.45 | 450.80 | 456.95 | 440.00 | 260313 | -0.95% |
| 28 Nov 2019 | 448.70 | 454.55 | 459.65 | 447.00 | 10215 | -1.50% |
| 27 Nov 2019 | 455.55 | 448.00 | 467.40 | 448.00 | 11975 | 1.01% |
| 26 Nov 2019 | 451.00 | 459.90 | 468.85 | 446.10 | 29430 | -2.11% |
