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
VBL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Sep 2024 | 606.30 | 624.00 | 624.00 | 602.25 | 6713774 | -0.37% |
| 27 Sep 2024 | 608.55 | 623.00 | 625.90 | 606.00 | 6229241 | -2.92% |
| 26 Sep 2024 | 626.85 | 633.30 | 635.00 | 622.00 | 3307212 | -1.02% |
| 25 Sep 2024 | 633.30 | 650.00 | 650.00 | 629.50 | 3749146 | -2.09% |
| 24 Sep 2024 | 646.85 | 654.95 | 663.00 | 641.00 | 4960677 | -1.11% |
| 23 Sep 2024 | 654.10 | 654.45 | 657.50 | 648.55 | 2822389 | -0.05% |
| 20 Sep 2024 | 654.45 | 643.00 | 656.00 | 636.00 | 7292526 | 0.35% |
| 19 Sep 2024 | 652.15 | 641.00 | 661.45 | 631.80 | 6235971 | 0.84% |
| 18 Sep 2024 | 646.70 | 647.90 | 651.90 | 639.00 | 3641775 | -0.45% |
| 17 Sep 2024 | 649.65 | 621.05 | 652.95 | 616.70 | 8725231 | 4.61% |
| 16 Sep 2024 | 621.05 | 648.00 | 648.65 | 616.25 | 6982693 | -3.96% |
| 13 Sep 2024 | 646.65 | 650.00 | 668.00 | 645.00 | 7145096 | 0.16% |
| 12 Sep 2024 | 645.60 | 635.50 | 665.00 | 635.25 | 7254715 | 2.86% |
| 11 Sep 2024 | 627.66 | 606.00 | 635.72 | 600.44 | 4324732 | 3.23% |
| 10 Sep 2024 | 608.00 | 615.70 | 618.38 | 549.22 | 2343604 | -0.38% |
| 09 Sep 2024 | 610.34 | 600.00 | 611.74 | 595.76 | 1554069 | 2.18% |
| 06 Sep 2024 | 597.30 | 601.60 | 606.80 | 591.68 | 1816221 | -0.81% |
| 05 Sep 2024 | 602.18 | 607.20 | 613.16 | 600.62 | 2131589 | -1.12% |
| 04 Sep 2024 | 609.00 | 599.20 | 611.20 | 592.02 | 2089457 | 1.51% |
| 03 Sep 2024 | 599.94 | 616.00 | 617.60 | 598.80 | 1910090 | -1.42% |
| 02 Sep 2024 | 608.58 | 600.34 | 613.60 | 599.66 | 1578787 | 1.37% |
| 30 Aug 2024 | 600.36 | 610.72 | 614.70 | 599.62 | 2295322 | -0.54% |
| 29 Aug 2024 | 603.62 | 614.02 | 617.60 | 597.60 | 1967381 | -1.24% |
| 28 Aug 2024 | 611.20 | 625.86 | 631.18 | 609.78 | 1801694 | -2.35% |
| 27 Aug 2024 | 625.90 | 632.00 | 635.94 | 621.20 | 889359 | -0.71% |
| 26 Aug 2024 | 630.40 | 630.00 | 633.36 | 616.00 | 1410902 | -0.39% |
| 23 Aug 2024 | 632.84 | 637.78 | 639.00 | 630.44 | 1051593 | -0.76% |
| 22 Aug 2024 | 637.68 | 626.00 | 643.78 | 621.34 | 3690534 | 3.11% |
| 21 Aug 2024 | 618.44 | 604.00 | 621.36 | 603.90 | 2720568 | 3.65% |
| 20 Aug 2024 | 596.64 | 605.88 | 605.88 | 590.44 | 1954891 | -1.11% |
| 19 Aug 2024 | 603.36 | 571.60 | 606.40 | 567.18 | 4075400 | 6.09% |
| 16 Aug 2024 | 568.74 | 571.22 | 582.00 | 565.00 | 4605210 | -2.75% |
| 14 Aug 2024 | 584.84 | 595.20 | 595.20 | 582.82 | 1657308 | -1.84% |
| 13 Aug 2024 | 595.80 | 589.60 | 600.00 | 582.04 | 1893174 | 1.10% |
| 12 Aug 2024 | 589.30 | 598.00 | 601.18 | 588.00 | 1912520 | -2.34% |
| 09 Aug 2024 | 603.44 | 604.02 | 611.00 | 600.02 | 1192358 | 1.28% |
| 08 Aug 2024 | 595.82 | 609.50 | 609.50 | 594.14 | 1821165 | -1.99% |
| 07 Aug 2024 | 607.94 | 599.60 | 614.00 | 592.40 | 2389000 | 3.96% |
| 06 Aug 2024 | 584.78 | 604.00 | 617.76 | 582.00 | 2406820 | -2.84% |
| 05 Aug 2024 | 601.90 | 615.80 | 619.80 | 600.00 | 2255123 | -4.30% |
| 02 Aug 2024 | 628.94 | 626.40 | 632.20 | 620.98 | 1260817 | -0.22% |
| 01 Aug 2024 | 630.30 | 636.42 | 637.20 | 625.22 | 1660177 | -0.10% |
| 31 Jul 2024 | 630.96 | 639.60 | 647.98 | 630.00 | 3918888 | 0.00% |
| 30 Jul 2024 | 630.96 | 678.04 | 679.92 | 626.70 | 12768233 | -6.40% |
| 29 Jul 2024 | 674.12 | 679.20 | 681.12 | 670.02 | 1880560 | 0.52% |
| 26 Jul 2024 | 670.66 | 666.44 | 677.20 | 661.02 | 2855109 | 1.49% |
| 25 Jul 2024 | 660.84 | 644.00 | 663.60 | 640.40 | 2521637 | 2.49% |
| 24 Jul 2024 | 644.80 | 619.52 | 648.06 | 612.62 | 2513511 | 4.08% |
| 23 Jul 2024 | 619.52 | 629.06 | 629.34 | 603.10 | 1447732 | -0.88% |
| 22 Jul 2024 | 625.02 | 624.00 | 628.60 | 621.20 | 1258859 | 0.18% |
| 19 Jul 2024 | 623.88 | 633.60 | 635.72 | 615.60 | 1899757 | -1.95% |
| 18 Jul 2024 | 636.26 | 640.00 | 643.20 | 634.44 | 1997411 | -0.52% |
| 16 Jul 2024 | 639.60 | 655.88 | 657.88 | 636.84 | 1740193 | -1.77% |
| 15 Jul 2024 | 651.14 | 632.00 | 653.20 | 628.80 | 1728465 | 2.74% |
| 12 Jul 2024 | 633.80 | 638.80 | 640.54 | 626.06 | 1445909 | -0.50% |
| 11 Jul 2024 | 636.98 | 640.00 | 643.00 | 634.00 | 1429658 | -0.43% |
| 10 Jul 2024 | 639.74 | 650.00 | 651.50 | 636.22 | 1300758 | -0.75% |
| 09 Jul 2024 | 644.60 | 644.80 | 663.10 | 642.56 | 1475031 | 0.89% |
| 08 Jul 2024 | 638.92 | 645.96 | 655.98 | 636.40 | 1459852 | -1.04% |
| 05 Jul 2024 | 645.66 | 650.10 | 650.34 | 640.44 | 664580 | -0.27% |
| 04 Jul 2024 | 647.44 | 645.60 | 650.00 | 642.22 | 969338 | 0.32% |
| 03 Jul 2024 | 645.38 | 634.40 | 647.36 | 631.82 | 1013630 | 2.30% |
| 02 Jul 2024 | 630.86 | 639.20 | 643.18 | 630.00 | 1628150 | -1.91% |
| 01 Jul 2024 | 643.14 | 652.00 | 653.60 | 638.40 | 1134733 | -1.33% |
| 28 Jun 2024 | 651.80 | 655.78 | 658.46 | 643.32 | 1674666 | -0.61% |
| 27 Jun 2024 | 655.78 | 642.80 | 659.80 | 639.62 | 2105818 | 1.98% |
| 26 Jun 2024 | 643.02 | 634.76 | 646.80 | 627.24 | 1330531 | 1.18% |
| 25 Jun 2024 | 635.54 | 632.00 | 640.32 | 624.54 | 1943202 | 0.67% |
| 24 Jun 2024 | 631.30 | 637.02 | 637.40 | 628.12 | 1212536 | -0.96% |
| 21 Jun 2024 | 637.42 | 647.52 | 650.46 | 634.00 | 2019552 | -1.25% |
| 20 Jun 2024 | 645.50 | 651.92 | 657.20 | 644.40 | 1902426 | -0.57% |
| 19 Jun 2024 | 649.20 | 656.00 | 668.80 | 645.14 | 4380628 | -0.12% |
| 18 Jun 2024 | 649.96 | 658.00 | 668.40 | 648.00 | 2046723 | -0.88% |
| 14 Jun 2024 | 655.70 | 631.92 | 660.00 | 629.82 | 3257768 | 3.85% |
| 13 Jun 2024 | 631.42 | 639.34 | 639.34 | 623.08 | 1986195 | 1.34% |
| 12 Jun 2024 | 623.10 | 625.16 | 627.60 | 621.60 | 1314160 | 0.68% |
| 11 Jun 2024 | 618.90 | 624.40 | 628.76 | 616.82 | 1921109 | 0.08% |
| 10 Jun 2024 | 618.42 | 610.00 | 637.48 | 609.20 | 3396123 | 1.81% |
| 07 Jun 2024 | 607.44 | 603.98 | 611.20 | 599.20 | 2098282 | 1.28% |
| 06 Jun 2024 | 599.76 | 600.00 | 604.92 | 598.40 | 1794242 | 0.36% |
| 05 Jun 2024 | 597.60 | 562.50 | 608.40 | 554.40 | 4244537 | 5.70% |
| 04 Jun 2024 | 565.36 | 580.00 | 582.14 | 528.02 | 2579466 | -3.46% |
| 03 Jun 2024 | 585.62 | 589.60 | 590.00 | 572.98 | 1726623 | 2.61% |
| 31 May 2024 | 570.72 | 575.50 | 578.18 | 556.10 | 4637480 | -0.83% |
| 30 May 2024 | 575.52 | 572.72 | 585.90 | 572.12 | 1382912 | 0.59% |
| 29 May 2024 | 572.12 | 583.90 | 587.70 | 571.24 | 1857015 | -2.70% |
| 28 May 2024 | 588.02 | 593.20 | 599.40 | 586.06 | 1607062 | -1.77% |
| 27 May 2024 | 598.62 | 600.36 | 600.36 | 590.40 | 1320964 | -0.12% |
| 24 May 2024 | 599.32 | 600.94 | 603.62 | 594.00 | 1679209 | -0.27% |
| 23 May 2024 | 600.94 | 607.20 | 608.00 | 599.24 | 1031039 | -0.78% |
| 22 May 2024 | 605.64 | 605.78 | 609.36 | 603.20 | 1020058 | 0.17% |
| 21 May 2024 | 604.60 | 608.00 | 608.00 | 597.80 | 1559272 | 0.28% |
| 18 May 2024 | 602.90 | 608.00 | 608.00 | 602.00 | 176390 | -0.54% |
| 17 May 2024 | 606.20 | 600.00 | 607.96 | 598.00 | 1150803 | 1.49% |
| 16 May 2024 | 597.30 | 596.80 | 599.72 | 589.20 | 1685986 | -0.41% |
| 15 May 2024 | 599.76 | 600.08 | 606.78 | 594.40 | 2094910 | 0.70% |
| 14 May 2024 | 595.62 | 600.00 | 623.60 | 592.98 | 6860537 | 0.80% |
| 13 May 2024 | 590.92 | 594.70 | 598.48 | 562.04 | 6545232 | 0.96% |
| 10 May 2024 | 585.32 | 585.56 | 588.00 | 575.82 | 901500 | 1.26% |
| 09 May 2024 | 578.02 | 598.02 | 599.92 | 573.20 | 1653606 | -3.87% |
| 08 May 2024 | 601.32 | 576.80 | 603.92 | 575.20 | 2257424 | 4.19% |
| 07 May 2024 | 577.12 | 600.00 | 600.00 | 575.20 | 2886335 | -4.27% |
| 06 May 2024 | 602.86 | 602.80 | 605.08 | 586.20 | 1655998 | 0.03% |
| 03 May 2024 | 602.68 | 610.00 | 610.98 | 601.20 | 1766168 | -0.67% |
| 02 May 2024 | 606.72 | 590.04 | 610.68 | 589.60 | 2525901 | 2.52% |
| 30 Apr 2024 | 591.78 | 598.00 | 606.08 | 589.62 | 2136107 | -0.45% |
| 29 Apr 2024 | 594.46 | 582.00 | 596.32 | 577.10 | 1762609 | 1.81% |
| 26 Apr 2024 | 583.88 | 575.12 | 588.00 | 569.22 | 1239091 | 1.23% |
| 25 Apr 2024 | 576.78 | 580.00 | 580.00 | 573.58 | 803258 | -0.22% |
| 24 Apr 2024 | 578.04 | 573.98 | 578.40 | 572.88 | 846681 | 0.99% |
| 23 Apr 2024 | 572.38 | 580.00 | 580.00 | 572.00 | 1554237 | 0.05% |
| 22 Apr 2024 | 572.12 | 562.16 | 573.60 | 560.56 | 1534596 | 2.45% |
| 19 Apr 2024 | 558.44 | 547.90 | 561.18 | 545.20 | 1565029 | -0.13% |
| 18 Apr 2024 | 559.18 | 569.12 | 569.12 | 556.06 | 2310493 | -0.43% |
| 16 Apr 2024 | 561.58 | 560.80 | 567.96 | 550.24 | 3873479 | 1.65% |
| 15 Apr 2024 | 552.44 | 544.02 | 561.46 | 539.88 | 2853581 | -0.34% |
| 12 Apr 2024 | 554.34 | 570.00 | 571.94 | 552.00 | 3100705 | -2.65% |
| 10 Apr 2024 | 569.42 | 577.56 | 578.76 | 568.00 | 1202485 | -0.78% |
| 09 Apr 2024 | 573.92 | 580.00 | 580.50 | 568.40 | 1779071 | -1.06% |
| 08 Apr 2024 | 580.04 | 600.72 | 600.72 | 576.00 | 2918958 | -2.92% |
| 05 Apr 2024 | 597.50 | 607.60 | 614.00 | 594.56 | 1362586 | -1.37% |
| 04 Apr 2024 | 605.82 | 598.40 | 617.98 | 592.82 | 3325760 | 2.62% |
| 03 Apr 2024 | 590.36 | 562.82 | 595.20 | 554.60 | 3670605 | 4.71% |
| 02 Apr 2024 | 563.78 | 568.80 | 569.58 | 559.44 | 1060665 | 0.88% |
| 01 Apr 2024 | 558.88 | 563.20 | 574.24 | 556.96 | 1620712 | -0.10% |
| 28 Mar 2024 | 559.44 | 559.20 | 562.00 | 548.00 | 2019059 | 1.05% |
| 27 Mar 2024 | 553.60 | 561.22 | 562.40 | 551.34 | 2342009 | -1.26% |
| 26 Mar 2024 | 560.68 | 563.92 | 564.00 | 559.14 | 1783800 | -0.05% |
| 22 Mar 2024 | 560.96 | 560.00 | 563.04 | 552.82 | 1269431 | 0.15% |
| 21 Mar 2024 | 560.10 | 569.94 | 569.94 | 558.66 | 1445414 | 0.01% |
| 20 Mar 2024 | 560.06 | 559.50 | 564.00 | 556.22 | 1595619 | 0.10% |
| 19 Mar 2024 | 559.50 | 575.20 | 575.20 | 558.00 | 1067733 | -2.62% |
| 18 Mar 2024 | 574.58 | 575.20 | 579.14 | 568.66 | 1540490 | 0.16% |
| 15 Mar 2024 | 573.68 | 568.00 | 576.00 | 561.20 | 1887874 | 1.16% |
| 14 Mar 2024 | 567.08 | 555.54 | 570.00 | 541.68 | 1754638 | 1.71% |
| 13 Mar 2024 | 557.56 | 567.56 | 568.40 | 546.80 | 2872749 | -2.01% |
| 12 Mar 2024 | 569.02 | 566.72 | 573.20 | 559.60 | 1755415 | 0.59% |
| 11 Mar 2024 | 565.70 | 573.30 | 598.00 | 558.84 | 3298145 | -0.64% |
| 07 Mar 2024 | 569.34 | 575.20 | 578.60 | 565.26 | 1540650 | -0.73% |
| 06 Mar 2024 | 573.54 | 548.40 | 579.08 | 544.80 | 2948329 | 3.94% |
| 05 Mar 2024 | 551.82 | 578.00 | 578.00 | 548.14 | 4441898 | -3.81% |
| 04 Mar 2024 | 573.66 | 580.02 | 580.72 | 561.46 | 1802706 | -1.01% |
| 02 Mar 2024 | 579.50 | 570.00 | 582.38 | 568.92 | 188373 | 2.18% |
| 01 Mar 2024 | 567.14 | 571.22 | 571.30 | 557.00 | 2094046 | 0.66% |
| 29 Feb 2024 | 563.40 | 556.00 | 567.86 | 538.00 | 5574977 | 0.76% |
| 28 Feb 2024 | 559.14 | 590.78 | 591.04 | 556.00 | 5032223 | -4.71% |
| 27 Feb 2024 | 586.80 | 612.00 | 612.54 | 581.20 | 2480974 | -4.51% |
| 26 Feb 2024 | 614.50 | 605.82 | 624.78 | 602.88 | 1267312 | 1.44% |
| 23 Feb 2024 | 605.80 | 604.98 | 610.00 | 596.66 | 1154934 | 1.16% |
| 22 Feb 2024 | 598.88 | 589.80 | 600.00 | 585.00 | 1061910 | 2.25% |
| 21 Feb 2024 | 585.68 | 580.76 | 589.42 | 577.10 | 955888 | 1.86% |
| 20 Feb 2024 | 575.00 | 580.96 | 580.96 | 572.00 | 1158305 | -0.06% |
| 19 Feb 2024 | 575.32 | 571.52 | 576.98 | 568.82 | 498288 | 1.07% |
| 16 Feb 2024 | 569.22 | 568.00 | 573.60 | 560.80 | 1531369 | -0.16% |
| 15 Feb 2024 | 570.12 | 576.00 | 582.40 | 568.02 | 1957092 | -0.38% |
| 14 Feb 2024 | 572.28 | 557.86 | 576.80 | 553.60 | 1372833 | 2.60% |
| 13 Feb 2024 | 557.80 | 556.02 | 563.60 | 551.60 | 1277737 | 0.37% |
| 12 Feb 2024 | 555.74 | 551.60 | 557.88 | 546.82 | 1289333 | 1.41% |
| 09 Feb 2024 | 548.00 | 551.62 | 563.96 | 544.02 | 2525432 | -0.39% |
| 08 Feb 2024 | 550.14 | 539.80 | 565.44 | 538.00 | 3303671 | 2.24% |
| 07 Feb 2024 | 538.08 | 542.40 | 545.80 | 531.42 | 1802321 | -0.14% |
| 06 Feb 2024 | 538.86 | 528.40 | 540.00 | 523.28 | 4157457 | 3.43% |
| 05 Feb 2024 | 521.00 | 515.80 | 528.00 | 504.00 | 4202812 | 1.30% |
| 02 Feb 2024 | 514.30 | 508.44 | 521.38 | 508.40 | 2161744 | 0.10% |
| 01 Feb 2024 | 513.80 | 513.12 | 515.56 | 506.56 | 1228164 | 0.32% |
| 31 Jan 2024 | 512.16 | 492.40 | 514.00 | 492.40 | 2199936 | 2.33% |
| 30 Jan 2024 | 500.48 | 510.02 | 513.50 | 496.48 | 2786643 | -1.45% |
| 29 Jan 2024 | 507.82 | 500.00 | 511.14 | 499.60 | 1829987 | 0.97% |
| 25 Jan 2024 | 502.96 | 505.42 | 506.00 | 488.40 | 3331395 | -0.71% |
| 24 Jan 2024 | 506.54 | 504.40 | 509.92 | 501.20 | 3071911 | -0.42% |
| 23 Jan 2024 | 508.70 | 504.40 | 511.90 | 497.28 | 1907173 | 0.90% |
| 20 Jan 2024 | 504.16 | 514.00 | 514.16 | 503.20 | 370668 | -0.55% |
| 19 Jan 2024 | 506.94 | 495.56 | 512.96 | 491.20 | 2841357 | 3.02% |
| 18 Jan 2024 | 492.06 | 497.60 | 499.82 | 478.56 | 1854390 | -1.47% |
| 17 Jan 2024 | 499.40 | 502.40 | 505.44 | 492.04 | 2159125 | -1.39% |
| 16 Jan 2024 | 506.44 | 509.52 | 510.40 | 502.42 | 1320740 | -0.44% |
| 15 Jan 2024 | 508.68 | 510.40 | 512.00 | 504.56 | 1502401 | 0.53% |
| 12 Jan 2024 | 506.02 | 508.44 | 511.18 | 503.40 | 2631987 | -1.02% |
| 11 Jan 2024 | 511.24 | 512.94 | 514.90 | 506.82 | 923775 | 0.74% |
| 10 Jan 2024 | 507.48 | 518.80 | 521.98 | 504.02 | 1530973 | -2.22% |
| 09 Jan 2024 | 519.02 | 509.12 | 523.98 | 508.42 | 1773125 | 2.21% |
| 08 Jan 2024 | 507.80 | 511.66 | 517.58 | 504.00 | 1654957 | -0.75% |
| 05 Jan 2024 | 511.66 | 504.00 | 513.20 | 497.70 | 2029763 | 1.52% |
| 04 Jan 2024 | 504.00 | 498.40 | 510.96 | 493.60 | 2387192 | 2.79% |
| 03 Jan 2024 | 490.32 | 490.04 | 495.90 | 482.46 | 1631101 | -0.84% |
| 02 Jan 2024 | 494.46 | 500.00 | 500.00 | 492.90 | 982195 | -0.51% |
| 01 Jan 2024 | 497.00 | 496.72 | 501.60 | 494.80 | 789487 | 0.45% |
| 29 Dec 2023 | 494.76 | 497.52 | 497.52 | 490.24 | 1149608 | -0.07% |
| 28 Dec 2023 | 495.12 | 495.22 | 499.00 | 488.80 | 1480983 | 0.06% |
| 27 Dec 2023 | 494.82 | 498.42 | 500.80 | 494.00 | 2397414 | -1.04% |
| 26 Dec 2023 | 500.02 | 502.80 | 503.12 | 493.20 | 1695813 | 0.92% |
| 22 Dec 2023 | 495.44 | 516.52 | 516.52 | 490.22 | 6445595 | -4.08% |
| 21 Dec 2023 | 516.52 | 498.02 | 520.00 | 472.78 | 4779722 | 3.02% |
| 20 Dec 2023 | 501.36 | 538.00 | 552.00 | 494.26 | 13090036 | 6.98% |
| 19 Dec 2023 | 468.66 | 457.28 | 471.20 | 454.22 | 2653390 | 3.50% |
| 18 Dec 2023 | 452.80 | 439.60 | 457.60 | 437.62 | 1830640 | 3.00% |
| 15 Dec 2023 | 439.60 | 443.52 | 447.92 | 438.00 | 1160389 | -0.47% |
| 14 Dec 2023 | 441.68 | 441.60 | 445.80 | 437.72 | 1232073 | 1.05% |
| 13 Dec 2023 | 437.10 | 434.70 | 438.00 | 429.08 | 1155820 | 1.17% |
| 12 Dec 2023 | 432.04 | 441.70 | 443.20 | 430.40 | 1579857 | -2.19% |
| 11 Dec 2023 | 441.70 | 429.56 | 443.60 | 428.40 | 2160526 | 3.50% |
| 08 Dec 2023 | 426.78 | 431.32 | 433.06 | 424.00 | 1260433 | -0.93% |
| 07 Dec 2023 | 430.80 | 432.00 | 432.80 | 426.96 | 758520 | 0.32% |
| 06 Dec 2023 | 429.42 | 424.00 | 431.16 | 422.50 | 1100798 | 1.10% |
| 05 Dec 2023 | 424.74 | 431.98 | 433.94 | 422.20 | 1129042 | -0.80% |
| 04 Dec 2023 | 428.18 | 444.40 | 445.00 | 426.00 | 1900286 | -1.71% |
| 01 Dec 2023 | 435.62 | 444.00 | 450.40 | 434.26 | 1371021 | -1.44% |
| 30 Nov 2023 | 442.00 | 426.40 | 451.88 | 423.76 | 5190698 | 4.16% |
| 29 Nov 2023 | 424.34 | 428.00 | 429.84 | 421.82 | 734545 | 0.08% |
| 28 Nov 2023 | 423.98 | 430.00 | 430.00 | 421.56 | 1563201 | -0.77% |
| 24 Nov 2023 | 427.26 | 424.00 | 429.08 | 422.92 | 1515670 | 1.28% |
| 23 Nov 2023 | 421.84 | 414.06 | 430.00 | 410.00 | 2439087 | 2.25% |
| 22 Nov 2023 | 412.54 | 416.14 | 416.40 | 406.50 | 1370191 | -0.62% |
| 21 Nov 2023 | 415.12 | 421.98 | 422.92 | 409.10 | 2046220 | -0.91% |
| 20 Nov 2023 | 418.94 | 416.80 | 424.14 | 411.20 | 1052356 | 0.37% |
| 17 Nov 2023 | 417.38 | 417.82 | 418.92 | 408.62 | 1843610 | -0.11% |
| 16 Nov 2023 | 417.82 | 406.60 | 420.40 | 406.24 | 3074266 | 2.99% |
| 15 Nov 2023 | 405.68 | 405.20 | 407.60 | 399.20 | 2353248 | 0.54% |
| 13 Nov 2023 | 403.50 | 404.80 | 406.50 | 400.94 | 1299695 | -0.33% |
| 12 Nov 2023 | 404.84 | 408.64 | 409.20 | 402.20 | 286132 | 0.30% |
| 10 Nov 2023 | 403.62 | 401.52 | 405.70 | 397.48 | 1218861 | 0.65% |
| 09 Nov 2023 | 401.02 | 406.00 | 406.00 | 398.68 | 1256722 | -0.62% |
| 08 Nov 2023 | 403.54 | 403.40 | 409.60 | 398.84 | 2631091 | 1.78% |
| 07 Nov 2023 | 396.48 | 379.96 | 399.40 | 378.96 | 4915974 | 4.82% |
| 06 Nov 2023 | 378.26 | 383.52 | 386.28 | 375.04 | 3596930 | -0.65% |
| 03 Nov 2023 | 380.74 | 373.92 | 382.36 | 370.46 | 1888793 | 2.77% |
| 02 Nov 2023 | 370.46 | 370.00 | 375.00 | 368.02 | 1070165 | 0.86% |
| 01 Nov 2023 | 367.30 | 365.12 | 371.04 | 364.48 | 1697834 | 1.04% |
| 31 Oct 2023 | 363.52 | 368.16 | 369.56 | 361.32 | 2231765 | -0.83% |
| 30 Oct 2023 | 366.58 | 368.56 | 372.40 | 364.30 | 1778116 | -0.54% |
| 27 Oct 2023 | 368.58 | 351.96 | 370.40 | 350.80 | 2410663 | 5.62% |
| 26 Oct 2023 | 348.98 | 351.92 | 352.00 | 331.26 | 4594411 | -1.33% |
| 25 Oct 2023 | 353.68 | 368.40 | 368.80 | 350.50 | 3644050 | -4.18% |
| 23 Oct 2023 | 369.10 | 366.80 | 370.94 | 366.40 | 1297542 | -0.37% |
| 20 Oct 2023 | 370.48 | 373.24 | 373.24 | 366.96 | 1706260 | -0.90% |
| 19 Oct 2023 | 373.84 | 367.20 | 377.60 | 364.02 | 2419958 | 1.00% |
| 18 Oct 2023 | 370.14 | 370.60 | 370.60 | 366.00 | 2589087 | -0.51% |
| 17 Oct 2023 | 372.04 | 371.20 | 373.56 | 367.20 | 1841031 | 0.81% |
| 16 Oct 2023 | 369.06 | 371.76 | 371.80 | 367.12 | 1820084 | -0.74% |
| 13 Oct 2023 | 371.80 | 364.40 | 372.80 | 364.40 | 1345837 | 0.52% |
| 12 Oct 2023 | 369.88 | 369.00 | 371.98 | 364.02 | 1749190 | 0.77% |
| 11 Oct 2023 | 367.06 | 377.20 | 380.40 | 365.60 | 2740385 | -1.11% |
| 10 Oct 2023 | 371.18 | 372.04 | 372.40 | 368.80 | 1392621 | -0.11% |
| 09 Oct 2023 | 371.58 | 367.20 | 372.80 | 364.44 | 858676 | 0.20% |
| 06 Oct 2023 | 370.82 | 368.90 | 372.80 | 368.84 | 1438968 | 0.65% |
| 05 Oct 2023 | 368.44 | 369.38 | 371.52 | 368.00 | 1918273 | 0.07% |
| 04 Oct 2023 | 368.18 | 371.18 | 371.18 | 363.60 | 2472796 | -0.85% |
| 03 Oct 2023 | 371.32 | 378.72 | 378.78 | 363.22 | 2331492 | -1.84% |
| 29 Sep 2023 | 378.28 | 378.64 | 391.60 | 375.22 | 2440479 | -0.02% |
| 28 Sep 2023 | 378.36 | 389.12 | 389.90 | 376.94 | 1086819 | -2.19% |
| 27 Sep 2023 | 386.84 | 387.44 | 389.78 | 383.26 | 1927748 | -0.05% |
| 26 Sep 2023 | 387.02 | 372.92 | 389.96 | 370.86 | 4971977 | 4.49% |
| 25 Sep 2023 | 370.40 | 366.80 | 371.80 | 364.08 | 1190495 | 0.84% |
| 22 Sep 2023 | 367.30 | 365.80 | 368.22 | 362.54 | 1478798 | 0.41% |
| 21 Sep 2023 | 365.80 | 362.46 | 366.80 | 356.72 | 1114688 | 1.09% |
| 20 Sep 2023 | 361.86 | 363.94 | 366.40 | 360.14 | 1283808 | -0.82% |
| 18 Sep 2023 | 364.84 | 366.86 | 368.00 | 363.22 | 1172282 | -0.39% |
| 15 Sep 2023 | 366.26 | 366.50 | 370.76 | 365.76 | 779234 | 0.14% |
| 14 Sep 2023 | 365.76 | 366.80 | 368.38 | 364.28 | 788084 | 0.12% |
| 13 Sep 2023 | 365.32 | 367.98 | 369.38 | 361.22 | 1148032 | -0.72% |
| 12 Sep 2023 | 367.98 | 370.72 | 372.40 | 362.62 | 2431229 | 0.04% |
| 11 Sep 2023 | 367.84 | 367.18 | 368.80 | 362.36 | 1015039 | 1.07% |
| 08 Sep 2023 | 363.96 | 368.20 | 369.44 | 362.02 | 1788138 | -1.15% |
| 07 Sep 2023 | 368.20 | 370.16 | 375.98 | 366.80 | 1207135 | -0.54% |
| 06 Sep 2023 | 370.20 | 374.32 | 374.90 | 362.82 | 1148148 | -1.10% |
| 05 Sep 2023 | 374.32 | 370.98 | 376.80 | 367.32 | 1412612 | 1.38% |
| 04 Sep 2023 | 369.22 | 367.18 | 370.40 | 365.22 | 1713949 | 1.38% |
| 01 Sep 2023 | 364.18 | 360.80 | 365.28 | 359.04 | 973530 | 1.22% |
| 31 Aug 2023 | 359.80 | 361.54 | 363.60 | 355.34 | 2172164 | -0.12% |
| 30 Aug 2023 | 360.22 | 356.40 | 361.32 | 353.30 | 1073236 | 1.30% |
| 29 Aug 2023 | 355.58 | 351.18 | 357.60 | 350.02 | 1133167 | 1.65% |
| 28 Aug 2023 | 349.80 | 349.94 | 350.96 | 343.62 | 1054338 | 0.07% |
| 25 Aug 2023 | 349.54 | 353.70 | 353.92 | 346.10 | 1301554 | -1.24% |
| 24 Aug 2023 | 353.92 | 355.20 | 357.26 | 350.12 | 1334248 | -0.28% |
| 23 Aug 2023 | 354.90 | 363.56 | 364.68 | 352.08 | 1478508 | -2.07% |
| 22 Aug 2023 | 362.40 | 360.00 | 368.00 | 359.72 | 1428858 | 0.75% |
| 21 Aug 2023 | 359.72 | 359.84 | 364.80 | 356.08 | 1211362 | 0.01% |
| 18 Aug 2023 | 359.70 | 356.00 | 366.00 | 354.84 | 2529422 | 0.63% |
| 17 Aug 2023 | 357.46 | 359.52 | 373.86 | 349.88 | 4035945 | 0.37% |
| 16 Aug 2023 | 356.14 | 347.16 | 361.20 | 342.50 | 3032284 | 2.56% |
| 14 Aug 2023 | 347.26 | 340.02 | 348.80 | 333.52 | 2376829 | 2.21% |
| 11 Aug 2023 | 339.76 | 328.32 | 342.00 | 328.32 | 3306996 | 3.78% |
| 10 Aug 2023 | 327.40 | 330.36 | 331.20 | 326.04 | 1384548 | -0.57% |
| 09 Aug 2023 | 329.28 | 328.20 | 332.72 | 321.06 | 2779124 | 0.36% |
| 08 Aug 2023 | 328.10 | 330.32 | 332.40 | 325.60 | 1260415 | -0.47% |
| 07 Aug 2023 | 329.64 | 332.00 | 333.60 | 328.00 | 1564872 | -0.15% |
| 04 Aug 2023 | 330.12 | 333.96 | 335.62 | 328.78 | 3281000 | 0.33% |
| 03 Aug 2023 | 329.04 | 324.00 | 332.80 | 321.22 | 3626281 | 1.79% |
| 02 Aug 2023 | 323.24 | 321.52 | 323.94 | 320.02 | 1302623 | 0.92% |
| 01 Aug 2023 | 320.28 | 323.96 | 325.94 | 319.58 | 1619746 | -0.46% |
| 31 Jul 2023 | 321.76 | 321.70 | 323.02 | 318.20 | 1243742 | 0.02% |
| 28 Jul 2023 | 321.70 | 320.00 | 322.64 | 318.60 | 872944 | 0.46% |
| 27 Jul 2023 | 320.22 | 323.92 | 325.38 | 320.00 | 1064361 | -0.79% |
| 26 Jul 2023 | 322.76 | 321.84 | 325.88 | 320.02 | 1142539 | 0.29% |
| 25 Jul 2023 | 321.84 | 326.60 | 326.60 | 319.60 | 1595429 | -1.60% |
| 24 Jul 2023 | 327.08 | 320.60 | 327.40 | 313.96 | 1187664 | 2.19% |
| 21 Jul 2023 | 320.08 | 325.72 | 329.84 | 318.00 | 1723154 | -1.53% |
| 20 Jul 2023 | 325.04 | 328.78 | 329.60 | 323.44 | 682293 | -0.88% |
| 19 Jul 2023 | 327.94 | 326.52 | 332.00 | 326.52 | 1152379 | -0.52% |
| 18 Jul 2023 | 329.64 | 331.56 | 333.60 | 325.68 | 1190878 | -0.58% |
| 17 Jul 2023 | 331.56 | 333.76 | 336.88 | 329.80 | 1014792 | -0.47% |
| 14 Jul 2023 | 333.14 | 337.20 | 339.02 | 327.44 | 2867467 | 0.00% |
| 13 Jul 2023 | 333.14 | 338.00 | 338.78 | 329.20 | 1999048 | -1.06% |
| 12 Jul 2023 | 336.70 | 331.60 | 339.60 | 331.22 | 2108364 | 2.00% |
| 11 Jul 2023 | 330.10 | 326.00 | 330.98 | 322.76 | 1263675 | 1.60% |
| 10 Jul 2023 | 324.90 | 329.20 | 330.82 | 322.80 | 1168151 | -1.08% |
| 07 Jul 2023 | 328.46 | 327.88 | 331.90 | 325.14 | 1394598 | 0.90% |
| 06 Jul 2023 | 325.54 | 332.00 | 334.28 | 324.44 | 2335648 | -1.43% |
| 05 Jul 2023 | 330.26 | 323.92 | 331.80 | 321.26 | 2773841 | 2.69% |
| 04 Jul 2023 | 321.62 | 328.00 | 328.00 | 320.80 | 4681610 | -1.75% |
| 03 Jul 2023 | 327.34 | 321.02 | 329.44 | 317.42 | 1933461 | 1.97% |
| 30 Jun 2023 | 321.02 | 318.80 | 323.16 | 312.42 | 2768487 | 1.13% |
| 28 Jun 2023 | 317.42 | 322.32 | 322.48 | 315.60 | 1896416 | -0.73% |
| 27 Jun 2023 | 319.76 | 322.76 | 324.98 | 318.40 | 2183861 | 0.03% |
| 26 Jun 2023 | 319.68 | 307.54 | 320.40 | 302.00 | 2481282 | 4.32% |
| 23 Jun 2023 | 306.44 | 322.00 | 322.32 | 305.44 | 3998287 | -4.66% |
| 22 Jun 2023 | 321.42 | 327.88 | 328.00 | 320.32 | 1296116 | -1.97% |
| 21 Jun 2023 | 327.88 | 326.00 | 329.60 | 324.94 | 2411903 | 0.78% |
| 20 Jun 2023 | 325.34 | 321.66 | 328.62 | 321.36 | 2465530 | 1.50% |
| 19 Jun 2023 | 320.54 | 328.50 | 329.16 | 318.40 | 2013822 | -2.42% |
| 16 Jun 2023 | 328.50 | 334.26 | 335.50 | 322.40 | 5484855 | -0.72% |
| 15 Jun 2023 | 330.88 | 327.92 | 344.80 | 326.74 | 3020929 | 2.44% |
| 14 Jun 2023 | 323.00 | 324.00 | 331.30 | 320.40 | 1636909 | 0.00% |
| 13 Jun 2023 | 323.00 | 320.96 | 327.21 | 319.60 | 1563048 | 1.19% |
| 12 Jun 2023 | 319.21 | 316.91 | 321.86 | 310.01 | 1072543 | 0.29% |
| 09 Jun 2023 | 318.28 | 318.00 | 325.39 | 316.02 | 1201289 | 0.60% |
| 08 Jun 2023 | 316.37 | 330.52 | 331.63 | 315.00 | 2000351 | -3.99% |
| 07 Jun 2023 | 329.53 | 338.72 | 338.72 | 328.20 | 3252740 | -2.33% |
| 06 Jun 2023 | 337.39 | 342.83 | 348.11 | 336.40 | 1532463 | -1.06% |
| 05 Jun 2023 | 341.02 | 341.12 | 342.60 | 337.68 | 676308 | 0.59% |
| 02 Jun 2023 | 339.03 | 340.14 | 342.86 | 336.74 | 677338 | 0.36% |
| 01 Jun 2023 | 337.80 | 338.16 | 344.58 | 334.00 | 861705 | -0.32% |
| 31 May 2023 | 338.89 | 330.00 | 340.36 | 325.20 | 2026705 | 2.80% |
| 30 May 2023 | 329.66 | 339.36 | 339.59 | 328.00 | 1179431 | -2.57% |
| 29 May 2023 | 338.35 | 344.80 | 344.80 | 336.02 | 1017630 | -0.60% |
| 26 May 2023 | 340.39 | 326.00 | 349.40 | 325.00 | 2712827 | 5.21% |
| 25 May 2023 | 323.53 | 323.59 | 326.00 | 318.88 | 702883 | 0.18% |
| 24 May 2023 | 322.96 | 312.47 | 325.20 | 312.47 | 1125676 | 3.79% |
| 23 May 2023 | 311.17 | 317.75 | 318.44 | 308.20 | 688552 | -1.81% |
| 22 May 2023 | 316.90 | 318.77 | 320.28 | 314.80 | 395693 | -0.19% |
| 19 May 2023 | 317.51 | 316.36 | 321.40 | 316.00 | 665121 | 0.72% |
| 18 May 2023 | 315.23 | 319.85 | 322.88 | 313.60 | 817331 | -0.73% |
| 17 May 2023 | 317.55 | 316.60 | 324.80 | 316.00 | 2154131 | 0.87% |
| 16 May 2023 | 314.81 | 313.28 | 322.00 | 312.41 | 798406 | 0.99% |
| 15 May 2023 | 311.72 | 311.20 | 319.19 | 310.20 | 655413 | 0.17% |
| 12 May 2023 | 311.19 | 319.08 | 319.08 | 310.00 | 805430 | -1.50% |
| 11 May 2023 | 315.92 | 324.00 | 330.80 | 313.61 | 1731909 | -1.67% |
| 10 May 2023 | 321.28 | 302.96 | 324.00 | 302.93 | 3373907 | 6.71% |
| 09 May 2023 | 301.09 | 293.25 | 305.86 | 292.02 | 2215622 | 3.36% |
| 08 May 2023 | 291.29 | 291.00 | 292.60 | 290.30 | 331574 | 0.27% |
| 05 May 2023 | 290.52 | 287.40 | 291.68 | 286.82 | 1323906 | 0.69% |
| 04 May 2023 | 288.52 | 287.00 | 289.59 | 286.34 | 1305493 | 0.87% |
| 03 May 2023 | 286.04 | 285.60 | 291.00 | 285.00 | 1943021 | 1.07% |
| 02 May 2023 | 283.02 | 292.00 | 295.97 | 280.00 | 3986097 | -2.08% |
| 28 Apr 2023 | 289.04 | 293.10 | 293.50 | 286.35 | 1656562 | -1.24% |
| 27 Apr 2023 | 292.67 | 289.20 | 293.00 | 287.48 | 1144993 | 1.00% |
| 26 Apr 2023 | 289.77 | 287.20 | 290.60 | 286.81 | 1456926 | 0.81% |
| 25 Apr 2023 | 287.45 | 289.01 | 292.00 | 284.22 | 2020746 | -0.86% |
| 24 Apr 2023 | 289.94 | 280.49 | 290.60 | 279.61 | 2011401 | 3.76% |
| 21 Apr 2023 | 279.44 | 277.16 | 280.80 | 276.76 | 1807712 | 1.12% |
| 20 Apr 2023 | 276.35 | 288.00 | 288.00 | 275.00 | 1468724 | -4.05% |
| 19 Apr 2023 | 288.01 | 283.80 | 289.26 | 283.22 | 2645677 | 1.81% |
| 18 Apr 2023 | 282.90 | 291.99 | 291.99 | 281.08 | 2220965 | -2.59% |
| 17 Apr 2023 | 290.42 | 287.18 | 291.90 | 284.53 | 2204715 | 1.58% |
| 13 Apr 2023 | 285.91 | 291.48 | 292.25 | 284.80 | 885874 | -1.23% |
| 12 Apr 2023 | 289.48 | 286.60 | 290.87 | 285.60 | 1135496 | 0.64% |
| 11 Apr 2023 | 287.65 | 284.18 | 289.00 | 282.46 | 1146244 | 1.74% |
| 10 Apr 2023 | 282.74 | 279.80 | 283.40 | 279.29 | 817541 | 1.45% |
| 06 Apr 2023 | 278.70 | 290.79 | 291.19 | 277.00 | 2230254 | -4.16% |
| 05 Apr 2023 | 290.80 | 284.00 | 294.80 | 283.75 | 3399871 | 2.80% |
| 03 Apr 2023 | 282.89 | 279.00 | 284.20 | 276.43 | 1484084 | 1.98% |
| 31 Mar 2023 | 277.40 | 274.02 | 278.99 | 273.07 | 1265168 | 2.18% |
| 29 Mar 2023 | 271.49 | 270.00 | 277.96 | 267.00 | 3373797 | 0.20% |
| 28 Mar 2023 | 270.96 | 273.33 | 274.71 | 270.00 | 675360 | -0.29% |
| 27 Mar 2023 | 271.76 | 271.40 | 275.00 | 269.43 | 781832 | 0.50% |
| 24 Mar 2023 | 270.40 | 269.27 | 278.80 | 266.02 | 2033540 | -0.23% |
| 23 Mar 2023 | 271.02 | 270.00 | 273.56 | 267.55 | 928510 | 0.04% |
| 22 Mar 2023 | 270.91 | 269.80 | 273.00 | 264.14 | 872839 | 0.83% |
| 21 Mar 2023 | 268.69 | 262.17 | 270.00 | 260.59 | 841871 | 3.11% |
| 20 Mar 2023 | 260.59 | 263.08 | 263.08 | 258.30 | 563951 | -1.01% |
| 17 Mar 2023 | 263.24 | 263.40 | 265.99 | 257.90 | 1957056 | 0.77% |
| 16 Mar 2023 | 261.23 | 265.52 | 266.16 | 253.37 | 3100233 | -2.94% |
| 15 Mar 2023 | 269.13 | 264.19 | 275.70 | 263.30 | 1756431 | 2.53% |
| 14 Mar 2023 | 262.50 | 262.99 | 269.00 | 259.02 | 1072336 | 0.00% |
| 13 Mar 2023 | 262.51 | 269.00 | 270.84 | 261.00 | 688145 | -2.33% |
| 10 Mar 2023 | 268.76 | 267.60 | 270.78 | 264.04 | 650695 | -0.14% |
| 09 Mar 2023 | 269.15 | 271.80 | 275.66 | 267.03 | 1390394 | -0.31% |
| 08 Mar 2023 | 270.00 | 266.90 | 271.97 | 266.20 | 1187179 | -0.08% |
| 06 Mar 2023 | 270.22 | 272.60 | 275.40 | 269.58 | 1180704 | -0.54% |
| 03 Mar 2023 | 271.70 | 269.20 | 272.40 | 268.64 | 1218910 | 1.21% |
| 02 Mar 2023 | 268.45 | 269.77 | 270.01 | 266.61 | 677083 | -0.12% |
| 01 Mar 2023 | 268.78 | 262.40 | 270.00 | 262.20 | 2149139 | 3.32% |
| 28 Feb 2023 | 260.15 | 258.00 | 266.00 | 256.20 | 2191636 | 1.07% |
| 27 Feb 2023 | 257.39 | 259.20 | 260.39 | 256.45 | 1105639 | -0.36% |
| 24 Feb 2023 | 258.31 | 262.00 | 264.96 | 257.15 | 1284563 | -0.70% |
| 23 Feb 2023 | 260.14 | 261.80 | 262.98 | 256.02 | 1506255 | -0.46% |
| 22 Feb 2023 | 261.35 | 264.40 | 266.56 | 259.60 | 831050 | -1.34% |
| 21 Feb 2023 | 264.90 | 262.96 | 269.20 | 262.80 | 1790721 | 1.30% |
| 20 Feb 2023 | 261.50 | 257.98 | 266.97 | 257.41 | 1808117 | 1.89% |
| 17 Feb 2023 | 256.64 | 253.40 | 258.60 | 250.50 | 510280 | 0.67% |
| 16 Feb 2023 | 254.92 | 257.72 | 258.80 | 253.00 | 628566 | -0.34% |
| 15 Feb 2023 | 255.78 | 249.60 | 257.40 | 249.60 | 682935 | 1.40% |
| 14 Feb 2023 | 252.26 | 257.57 | 259.67 | 250.40 | 910652 | -1.77% |
| 13 Feb 2023 | 256.81 | 254.36 | 261.44 | 250.80 | 1087945 | 0.96% |
| 10 Feb 2023 | 254.36 | 247.80 | 257.00 | 245.00 | 1191468 | -0.15% |
| 09 Feb 2023 | 254.74 | 268.99 | 268.99 | 252.05 | 1388222 | -2.81% |
| 08 Feb 2023 | 262.10 | 261.60 | 270.20 | 259.51 | 2044056 | 0.49% |
| 07 Feb 2023 | 260.82 | 247.02 | 262.97 | 247.02 | 3886822 | 6.73% |
| 06 Feb 2023 | 244.37 | 230.69 | 247.76 | 228.00 | 3266668 | 5.80% |
| 03 Feb 2023 | 230.98 | 230.78 | 234.80 | 220.00 | 2436799 | 0.08% |
| 02 Feb 2023 | 230.79 | 233.97 | 235.39 | 224.86 | 1735600 | -1.61% |
| 01 Feb 2023 | 234.57 | 231.89 | 236.80 | 226.30 | 2007980 | 2.32% |
| 31 Jan 2023 | 229.25 | 241.30 | 241.30 | 228.00 | 2069289 | -4.04% |
| 30 Jan 2023 | 238.91 | 249.00 | 249.00 | 235.00 | 1401997 | -3.86% |
| 27 Jan 2023 | 248.51 | 248.59 | 250.26 | 242.01 | 903154 | 0.23% |
| 25 Jan 2023 | 247.93 | 248.92 | 250.00 | 246.20 | 428732 | -0.71% |
| 24 Jan 2023 | 249.71 | 246.42 | 250.20 | 246.42 | 597985 | 0.95% |
| 23 Jan 2023 | 247.37 | 247.60 | 248.39 | 244.60 | 531931 | 0.34% |
| 20 Jan 2023 | 246.53 | 245.43 | 247.58 | 244.40 | 1172211 | 0.66% |
| 19 Jan 2023 | 244.91 | 242.78 | 246.58 | 242.40 | 1630492 | 0.60% |
| 18 Jan 2023 | 243.46 | 243.20 | 244.94 | 241.40 | 819145 | 0.58% |
| 17 Jan 2023 | 242.06 | 242.00 | 244.80 | 237.98 | 1993005 | 0.24% |
| 16 Jan 2023 | 241.47 | 229.07 | 242.44 | 228.73 | 3010532 | 6.30% |
| 13 Jan 2023 | 227.15 | 239.09 | 239.09 | 224.53 | 3638036 | -4.33% |
| 12 Jan 2023 | 237.42 | 245.99 | 245.99 | 234.20 | 2406767 | -3.10% |
| 11 Jan 2023 | 245.01 | 258.80 | 258.84 | 243.02 | 2267156 | -4.84% |
| 10 Jan 2023 | 257.46 | 262.32 | 262.60 | 255.80 | 882400 | -1.64% |
| 09 Jan 2023 | 261.75 | 262.35 | 264.91 | 259.41 | 1032074 | 0.60% |
| 06 Jan 2023 | 260.18 | 262.99 | 263.92 | 255.45 | 1418434 | -0.61% |
| 05 Jan 2023 | 261.77 | 262.79 | 266.18 | 254.20 | 1752730 | 0.02% |
| 04 Jan 2023 | 261.71 | 262.70 | 265.70 | 260.00 | 789919 | 0.14% |
| 03 Jan 2023 | 261.34 | 266.62 | 267.94 | 260.22 | 782560 | -1.98% |
| 02 Jan 2023 | 266.62 | 267.89 | 271.50 | 263.60 | 840116 | 0.80% |
| 30 Dec 2022 | 264.51 | 272.80 | 276.03 | 263.02 | 950794 | -2.55% |
| 29 Dec 2022 | 271.44 | 263.00 | 273.80 | 258.28 | 1052769 | 2.55% |
| 28 Dec 2022 | 264.69 | 265.15 | 268.89 | 261.78 | 840258 | 0.34% |
| 27 Dec 2022 | 263.78 | 271.60 | 274.88 | 262.20 | 805440 | -2.50% |
| 26 Dec 2022 | 270.54 | 258.01 | 273.94 | 252.04 | 1063793 | 5.06% |
| 23 Dec 2022 | 257.52 | 273.00 | 273.00 | 252.61 | 1309597 | -6.73% |
| 22 Dec 2022 | 276.11 | 274.00 | 279.80 | 261.18 | 2001212 | 0.69% |
| 21 Dec 2022 | 274.23 | 281.40 | 284.49 | 271.00 | 1076054 | -1.45% |
| 20 Dec 2022 | 278.26 | 280.50 | 282.29 | 275.40 | 1351634 | -1.60% |
| 19 Dec 2022 | 282.78 | 284.20 | 284.20 | 277.00 | 1043293 | 1.24% |
| 16 Dec 2022 | 279.33 | 276.63 | 283.60 | 268.00 | 1660383 | 0.98% |
| 15 Dec 2022 | 276.63 | 277.00 | 279.88 | 273.01 | 1306904 | -0.41% |
| 14 Dec 2022 | 277.77 | 276.00 | 284.00 | 275.63 | 1558556 | 1.14% |
| 13 Dec 2022 | 274.65 | 276.00 | 277.49 | 272.40 | 1319455 | -0.22% |
| 12 Dec 2022 | 275.25 | 283.00 | 286.49 | 273.46 | 2068908 | -2.41% |
| 09 Dec 2022 | 282.05 | 273.00 | 285.92 | 269.01 | 2782846 | 3.18% |
| 08 Dec 2022 | 273.35 | 262.60 | 276.00 | 262.13 | 2146630 | 4.42% |
| 07 Dec 2022 | 261.78 | 263.93 | 271.32 | 259.61 | 2677931 | -0.05% |
| 06 Dec 2022 | 261.92 | 270.40 | 272.55 | 260.00 | 3200965 | -3.19% |
| 05 Dec 2022 | 270.56 | 263.40 | 275.53 | 258.47 | 1974702 | 2.59% |
| 02 Dec 2022 | 263.72 | 252.80 | 270.80 | 251.12 | 5648883 | 4.30% |
| 01 Dec 2022 | 252.84 | 255.00 | 256.93 | 248.21 | 4505236 | 1.16% |
| 30 Nov 2022 | 249.95 | 230.20 | 264.80 | 230.20 | 35107723 | 9.04% |
| 29 Nov 2022 | 229.23 | 235.72 | 235.72 | 226.20 | 1932308 | -3.14% |
| 28 Nov 2022 | 236.66 | 230.39 | 237.20 | 228.40 | 2279374 | 2.72% |
| 25 Nov 2022 | 230.39 | 233.00 | 237.00 | 228.95 | 1112867 | -2.02% |
| 24 Nov 2022 | 235.14 | 233.03 | 236.00 | 228.80 | 1319178 | 0.96% |
| 23 Nov 2022 | 232.90 | 232.40 | 235.00 | 227.60 | 1744564 | 0.81% |
| 22 Nov 2022 | 231.04 | 221.90 | 232.00 | 221.76 | 2002605 | 4.70% |
| 21 Nov 2022 | 220.66 | 228.78 | 231.10 | 219.33 | 1702184 | -3.55% |
| 18 Nov 2022 | 228.78 | 230.16 | 230.60 | 227.00 | 1177230 | -0.35% |
| 17 Nov 2022 | 229.59 | 228.53 | 230.16 | 224.60 | 1743695 | 1.44% |
| 16 Nov 2022 | 226.32 | 220.60 | 229.60 | 220.60 | 2458592 | 3.57% |
| 15 Nov 2022 | 218.52 | 217.94 | 223.00 | 216.89 | 1710957 | 0.77% |
| 14 Nov 2022 | 216.86 | 222.20 | 227.00 | 215.11 | 1996542 | -2.00% |
| 11 Nov 2022 | 221.28 | 229.20 | 232.59 | 219.03 | 1977729 | -2.87% |
| 10 Nov 2022 | 227.81 | 230.46 | 230.46 | 225.08 | 1219356 | -0.78% |
| 09 Nov 2022 | 229.61 | 233.80 | 235.90 | 225.40 | 2499376 | 0.56% |
| 07 Nov 2022 | 228.32 | 230.58 | 234.44 | 222.44 | 2037563 | 0.24% |
| 04 Nov 2022 | 227.78 | 238.96 | 244.00 | 226.40 | 2999929 | -4.21% |
| 03 Nov 2022 | 237.80 | 226.00 | 246.60 | 225.67 | 6077712 | 5.45% |
| 02 Nov 2022 | 225.50 | 222.00 | 233.00 | 222.00 | 3572759 | 1.85% |
| 01 Nov 2022 | 221.40 | 212.00 | 222.80 | 210.48 | 5044191 | 5.52% |
| 31 Oct 2022 | 209.81 | 209.37 | 211.00 | 206.42 | 1353114 | 0.87% |
| 28 Oct 2022 | 208.01 | 211.52 | 212.94 | 207.80 | 1214101 | -1.16% |
| 27 Oct 2022 | 210.46 | 208.00 | 213.54 | 205.53 | 2863089 | 1.90% |
| 25 Oct 2022 | 206.54 | 206.60 | 210.58 | 205.17 | 2641167 | 0.29% |
| 24 Oct 2022 | 205.95 | 205.40 | 207.04 | 203.99 | 160457 | 1.64% |
| 21 Oct 2022 | 202.62 | 203.91 | 207.20 | 201.20 | 1681178 | -0.63% |
| 20 Oct 2022 | 203.91 | 202.84 | 205.00 | 199.00 | 1716083 | 0.33% |
| 19 Oct 2022 | 203.23 | 201.40 | 204.94 | 198.13 | 2422520 | 1.69% |
| 18 Oct 2022 | 199.86 | 200.00 | 201.39 | 193.02 | 2413072 | 0.84% |
| 17 Oct 2022 | 198.19 | 202.00 | 202.90 | 197.12 | 2428717 | -3.46% |
| 14 Oct 2022 | 205.30 | 215.40 | 215.40 | 204.00 | 1608289 | -3.87% |
| 13 Oct 2022 | 213.56 | 217.67 | 219.79 | 211.60 | 1645516 | -0.05% |
| 12 Oct 2022 | 213.67 | 212.08 | 216.96 | 205.11 | 2429410 | 2.21% |
| 11 Oct 2022 | 209.06 | 219.70 | 219.70 | 208.00 | 1472750 | -4.07% |
| 10 Oct 2022 | 217.92 | 221.65 | 224.98 | 217.01 | 1330201 | -4.02% |
| 07 Oct 2022 | 227.05 | 228.54 | 228.54 | 224.01 | 1230568 | -0.65% |
| 06 Oct 2022 | 228.54 | 227.80 | 229.80 | 221.11 | 1651674 | -0.03% |
| 04 Oct 2022 | 228.61 | 219.00 | 231.00 | 215.12 | 2003669 | 6.81% |
| 03 Oct 2022 | 214.04 | 209.00 | 216.18 | 208.52 | 1497098 | 2.49% |
| 30 Sep 2022 | 208.84 | 206.80 | 209.74 | 203.00 | 1355576 | 1.07% |
| 29 Sep 2022 | 206.63 | 210.00 | 211.59 | 205.45 | 1476032 | 0.34% |
| 28 Sep 2022 | 205.94 | 207.71 | 209.91 | 205.33 | 1225099 | -0.85% |
| 27 Sep 2022 | 207.71 | 216.60 | 216.60 | 204.61 | 2428514 | -4.45% |
| 26 Sep 2022 | 217.38 | 229.08 | 229.08 | 213.67 | 2432003 | -6.22% |
| 23 Sep 2022 | 231.79 | 235.00 | 235.00 | 229.50 | 1420025 | -0.99% |
| 22 Sep 2022 | 234.10 | 224.76 | 238.94 | 223.00 | 2076743 | 4.10% |
| 21 Sep 2022 | 224.88 | 224.53 | 227.60 | 219.01 | 970622 | 0.16% |
| 20 Sep 2022 | 224.53 | 218.80 | 225.20 | 218.33 | 1108168 | 3.84% |
| 19 Sep 2022 | 216.22 | 216.00 | 223.66 | 213.67 | 828681 | -1.93% |
| 16 Sep 2022 | 220.47 | 219.80 | 222.00 | 214.72 | 1394829 | 0.73% |
| 15 Sep 2022 | 218.87 | 214.00 | 221.86 | 214.00 | 1484705 | 2.07% |
| 14 Sep 2022 | 214.44 | 213.64 | 216.13 | 213.20 | 1365694 | -0.33% |
| 13 Sep 2022 | 215.14 | 215.00 | 219.29 | 214.05 | 1231316 | 0.81% |
| 12 Sep 2022 | 213.42 | 217.70 | 218.27 | 212.00 | 1274379 | -1.21% |
| 09 Sep 2022 | 216.04 | 220.94 | 221.58 | 215.02 | 864597 | -1.64% |
| 08 Sep 2022 | 219.65 | 219.40 | 222.00 | 217.20 | 1402080 | 1.42% |
| 07 Sep 2022 | 216.58 | 218.75 | 219.95 | 215.20 | 1256303 | -0.99% |
| 06 Sep 2022 | 218.75 | 208.06 | 220.56 | 206.84 | 2273551 | 5.84% |
| 05 Sep 2022 | 206.68 | 209.20 | 209.20 | 204.13 | 1196301 | 0.17% |
| 02 Sep 2022 | 206.32 | 208.20 | 209.40 | 205.12 | 761652 | -1.02% |
| 01 Sep 2022 | 208.44 | 205.00 | 210.20 | 201.50 | 1913192 | 0.78% |
| 30 Aug 2022 | 206.83 | 202.79 | 208.60 | 202.01 | 1450758 | 3.19% |
| 29 Aug 2022 | 200.44 | 194.80 | 201.60 | 192.00 | 984593 | -2.07% |
| 26 Aug 2022 | 204.68 | 206.11 | 207.00 | 201.91 | 766150 | -0.48% |
| 25 Aug 2022 | 205.66 | 207.58 | 208.18 | 198.93 | 2525202 | -0.25% |
| 24 Aug 2022 | 206.18 | 194.00 | 209.00 | 192.71 | 3927262 | 6.99% |
| 23 Aug 2022 | 192.71 | 183.95 | 194.04 | 183.41 | 2190884 | 4.76% |
| 22 Aug 2022 | 183.95 | 199.40 | 199.40 | 181.58 | 2306157 | -6.92% |
| 19 Aug 2022 | 197.63 | 209.20 | 209.20 | 197.11 | 1678951 | -5.07% |
| 18 Aug 2022 | 208.18 | 207.30 | 210.43 | 206.43 | 1108149 | 0.42% |
| 17 Aug 2022 | 207.30 | 209.00 | 209.00 | 205.22 | 1306313 | -0.26% |
| 16 Aug 2022 | 207.85 | 206.00 | 216.83 | 203.50 | 1835000 | 1.34% |
| 12 Aug 2022 | 205.10 | 201.00 | 206.85 | 200.53 | 1007853 | 2.28% |
| 11 Aug 2022 | 200.53 | 202.96 | 203.93 | 199.43 | 1337439 | -0.03% |
| 10 Aug 2022 | 200.60 | 203.99 | 204.37 | 199.00 | 2089590 | -0.86% |
| 08 Aug 2022 | 202.33 | 204.80 | 204.80 | 198.44 | 2028176 | -1.33% |
| 05 Aug 2022 | 205.05 | 203.74 | 209.56 | 199.00 | 2920228 | 2.14% |
| 04 Aug 2022 | 200.75 | 189.80 | 205.56 | 189.16 | 3612428 | 6.49% |
| 03 Aug 2022 | 188.52 | 183.00 | 189.80 | 180.87 | 2472263 | 2.95% |
| 02 Aug 2022 | 183.12 | 192.00 | 192.00 | 182.40 | 2649369 | -1.13% |
| 01 Aug 2022 | 185.22 | 178.36 | 189.20 | 178.00 | 3812653 | 4.92% |
| 29 Jul 2022 | 176.54 | 176.20 | 178.50 | 175.01 | 1082659 | 0.74% |
| 28 Jul 2022 | 175.25 | 175.00 | 176.80 | 171.80 | 564935 | 0.73% |
| 27 Jul 2022 | 173.98 | 175.80 | 176.94 | 173.21 | 462739 | -0.94% |
| 26 Jul 2022 | 175.63 | 175.00 | 176.45 | 173.61 | 758753 | 0.37% |
| 25 Jul 2022 | 174.99 | 175.52 | 178.00 | 172.60 | 584852 | 0.30% |
| 22 Jul 2022 | 174.46 | 175.38 | 176.44 | 171.04 | 699171 | 0.04% |
| 21 Jul 2022 | 174.39 | 179.65 | 182.12 | 173.60 | 1537223 | -2.40% |
| 20 Jul 2022 | 178.67 | 177.38 | 180.00 | 175.00 | 1248058 | 1.62% |
| 19 Jul 2022 | 175.82 | 171.73 | 176.85 | 170.73 | 1296442 | 2.68% |
| 18 Jul 2022 | 171.23 | 167.34 | 173.18 | 165.51 | 1565433 | 3.57% |
| 15 Jul 2022 | 165.32 | 168.80 | 171.00 | 163.54 | 913793 | -0.98% |
| 14 Jul 2022 | 166.96 | 176.00 | 176.68 | 164.84 | 1269007 | -4.56% |
| 13 Jul 2022 | 174.94 | 172.60 | 176.00 | 171.49 | 1377055 | 2.49% |
| 12 Jul 2022 | 170.69 | 171.25 | 173.00 | 167.52 | 995918 | -0.21% |
| 11 Jul 2022 | 171.05 | 170.26 | 173.15 | 169.13 | 824142 | 0.79% |
| 08 Jul 2022 | 169.71 | 166.98 | 170.36 | 163.98 | 1036719 | 2.58% |
| 07 Jul 2022 | 165.44 | 166.00 | 169.40 | 163.62 | 1247045 | 0.76% |
| 06 Jul 2022 | 164.20 | 159.00 | 165.19 | 158.50 | 1497723 | 3.22% |
| 05 Jul 2022 | 159.07 | 157.22 | 162.00 | 157.20 | 1584172 | 1.18% |
| 04 Jul 2022 | 157.22 | 158.80 | 161.18 | 156.11 | 486590 | -0.99% |
| 01 Jul 2022 | 158.80 | 158.00 | 161.80 | 157.24 | 951574 | 0.44% |
| 30 Jun 2022 | 158.11 | 157.00 | 158.80 | 156.80 | 538194 | 0.69% |
| 29 Jun 2022 | 157.02 | 155.20 | 158.00 | 154.01 | 553698 | 0.66% |
| 28 Jun 2022 | 155.99 | 155.59 | 157.74 | 153.69 | 639078 | 0.46% |
| 27 Jun 2022 | 155.27 | 155.98 | 155.98 | 145.62 | 593308 | 0.76% |
| 24 Jun 2022 | 154.10 | 151.80 | 156.00 | 151.20 | 679169 | 2.25% |
| 23 Jun 2022 | 150.71 | 150.96 | 153.54 | 147.06 | 827258 | 0.67% |
| 22 Jun 2022 | 149.70 | 148.16 | 151.80 | 146.10 | 1545609 | 1.33% |
| 21 Jun 2022 | 147.74 | 151.80 | 151.80 | 146.09 | 595809 | -1.81% |
| 20 Jun 2022 | 150.47 | 150.21 | 151.80 | 144.20 | 1517867 | 0.17% |
| 17 Jun 2022 | 150.21 | 154.00 | 155.22 | 149.21 | 2136629 | -3.61% |
| 16 Jun 2022 | 155.83 | 158.78 | 158.99 | 153.09 | 1033672 | -0.98% |
| 15 Jun 2022 | 157.37 | 157.80 | 161.12 | 155.00 | 1862890 | 1.70% |
| 14 Jun 2022 | 154.74 | 149.20 | 158.80 | 148.21 | 1221548 | 3.43% |
| 13 Jun 2022 | 149.61 | 149.70 | 152.80 | 147.05 | 609985 | -0.85% |
| 10 Jun 2022 | 150.90 | 146.80 | 151.46 | 146.21 | 569863 | 1.96% |
| 09 Jun 2022 | 148.00 | 148.80 | 148.89 | 146.74 | 609869 | -0.64% |
| 08 Jun 2022 | 148.95 | 150.00 | 150.66 | 147.23 | 669081 | 0.22% |
| 07 Jun 2022 | 148.62 | 147.78 | 149.40 | 145.48 | 669193 | 1.37% |
| 06 Jun 2022 | 146.61 | 149.98 | 152.00 | 144.01 | 1145386 | -0.08% |
| 03 Jun 2022 | 146.73 | 153.33 | 154.47 | 145.47 | 1321318 | -3.38% |
| 02 Jun 2022 | 151.87 | 149.47 | 155.59 | 144.81 | 1280243 | 2.70% |
| 01 Jun 2022 | 147.88 | 141.15 | 149.33 | 140.27 | 762091 | 4.98% |
| 31 May 2022 | 140.87 | 145.32 | 146.27 | 139.25 | 4211825 | -2.87% |
| 30 May 2022 | 145.03 | 146.67 | 147.57 | 143.73 | 1057240 | -0.17% |
| 27 May 2022 | 145.28 | 144.67 | 148.93 | 143.84 | 669602 | 1.77% |
| 26 May 2022 | 142.76 | 142.67 | 145.51 | 141.61 | 501776 | 0.67% |
| 25 May 2022 | 141.81 | 149.05 | 149.29 | 140.67 | 826907 | -4.10% |
| 24 May 2022 | 147.87 | 145.20 | 149.87 | 144.37 | 658254 | 2.78% |
| 23 May 2022 | 143.87 | 145.33 | 148.43 | 142.67 | 842985 | -2.20% |
| 20 May 2022 | 147.11 | 143.20 | 148.53 | 140.93 | 798398 | 3.97% |
| 19 May 2022 | 141.49 | 142.13 | 145.77 | 139.71 | 791131 | -3.81% |
| 18 May 2022 | 147.09 | 149.25 | 150.49 | 144.80 | 426122 | -0.61% |
| 17 May 2022 | 147.99 | 148.00 | 152.67 | 146.70 | 953179 | 0.50% |
| 16 May 2022 | 147.25 | 146.67 | 149.33 | 145.36 | 415584 | 1.22% |
| 13 May 2022 | 145.47 | 144.67 | 148.13 | 142.71 | 1765287 | 2.52% |
| 12 May 2022 | 141.90 | 139.99 | 143.19 | 138.05 | 1146497 | 1.42% |
| 11 May 2022 | 139.92 | 144.13 | 147.37 | 137.33 | 1134215 | -3.00% |
| 10 May 2022 | 144.24 | 142.07 | 145.84 | 140.58 | 1054704 | 2.16% |
| 09 May 2022 | 141.19 | 141.33 | 143.19 | 140.00 | 1054956 | -1.55% |
| 06 May 2022 | 143.41 | 144.53 | 145.10 | 141.33 | 421788 | -2.16% |
| 05 May 2022 | 146.57 | 146.09 | 149.03 | 140.27 | 3164744 | 0.85% |
| 04 May 2022 | 145.33 | 148.67 | 149.97 | 143.73 | 904415 | -1.34% |
| 02 May 2022 | 147.31 | 144.27 | 150.93 | 144.01 | 1487956 | 1.97% |
| 29 Apr 2022 | 144.47 | 143.98 | 153.86 | 143.34 | 3184803 | 2.26% |
| 28 Apr 2022 | 141.28 | 140.27 | 146.93 | 140.00 | 2237963 | 2.24% |
| 27 Apr 2022 | 138.19 | 142.76 | 143.39 | 137.73 | 2032208 | -3.20% |
| 26 Apr 2022 | 142.76 | 150.13 | 152.93 | 141.87 | 1093713 | -2.20% |
| 25 Apr 2022 | 145.97 | 138.53 | 147.10 | 138.23 | 1333564 | 5.28% |
| 22 Apr 2022 | 138.65 | 138.93 | 142.55 | 137.77 | 766645 | -1.52% |
| 21 Apr 2022 | 140.79 | 147.87 | 147.87 | 139.20 | 649874 | -1.33% |
| 20 Apr 2022 | 142.69 | 141.71 | 149.20 | 141.41 | 1221742 | 2.24% |
| 19 Apr 2022 | 139.57 | 144.00 | 146.27 | 138.24 | 732740 | -1.13% |
| 18 Apr 2022 | 141.17 | 135.19 | 144.00 | 134.93 | 1766083 | 4.72% |
| 13 Apr 2022 | 134.81 | 132.67 | 140.11 | 132.53 | 1352062 | 2.76% |
| 12 Apr 2022 | 131.19 | 127.20 | 132.57 | 126.01 | 1049192 | 3.24% |
| 11 Apr 2022 | 127.07 | 129.27 | 129.27 | 126.80 | 354840 | -0.96% |
| 08 Apr 2022 | 128.30 | 129.68 | 130.95 | 127.33 | 283586 | 0.21% |
| 07 Apr 2022 | 128.03 | 130.95 | 133.20 | 126.70 | 793384 | -1.36% |
| 06 Apr 2022 | 129.79 | 127.33 | 130.67 | 126.25 | 509463 | 1.98% |
| 05 Apr 2022 | 127.27 | 127.52 | 128.53 | 125.87 | 500799 | 0.24% |
| 04 Apr 2022 | 126.97 | 126.11 | 127.69 | 125.49 | 385873 | 1.42% |
| 01 Apr 2022 | 125.19 | 124.67 | 127.91 | 124.23 | 446690 | -0.25% |
| 31 Mar 2022 | 125.51 | 129.73 | 129.73 | 124.14 | 318671 | -2.03% |
| 30 Mar 2022 | 128.11 | 125.12 | 131.16 | 124.99 | 322950 | 2.87% |
| 29 Mar 2022 | 124.54 | 125.17 | 125.99 | 123.87 | 326409 | -0.50% |
| 28 Mar 2022 | 125.17 | 127.99 | 128.00 | 123.33 | 516828 | -1.97% |
| 25 Mar 2022 | 127.68 | 129.33 | 130.13 | 126.67 | 308434 | -1.18% |
| 24 Mar 2022 | 129.20 | 130.93 | 131.55 | 128.00 | 269968 | -1.73% |
| 23 Mar 2022 | 131.47 | 128.53 | 131.99 | 128.35 | 451883 | 2.65% |
| 22 Mar 2022 | 128.08 | 126.40 | 130.53 | 125.87 | 616992 | 1.84% |
| 21 Mar 2022 | 125.77 | 125.33 | 127.20 | 122.75 | 444168 | -0.59% |
| 17 Mar 2022 | 126.52 | 127.33 | 128.80 | 122.01 | 910821 | 0.86% |
| 16 Mar 2022 | 125.44 | 124.95 | 126.47 | 123.68 | 258148 | 1.71% |
| 15 Mar 2022 | 123.33 | 120.59 | 124.63 | 118.70 | 560542 | 2.84% |
| 14 Mar 2022 | 119.92 | 121.38 | 121.38 | 118.93 | 434891 | -1.20% |
| 11 Mar 2022 | 121.38 | 122.40 | 123.03 | 120.30 | 499691 | -1.31% |
| 10 Mar 2022 | 122.99 | 123.19 | 125.19 | 121.33 | 591466 | 1.81% |
| 09 Mar 2022 | 120.80 | 122.24 | 122.25 | 119.21 | 564436 | -0.49% |
| 08 Mar 2022 | 121.40 | 121.71 | 123.33 | 120.17 | 305183 | 0.64% |
| 07 Mar 2022 | 120.63 | 121.53 | 121.92 | 116.72 | 535319 | -2.87% |
| 04 Mar 2022 | 124.19 | 130.79 | 130.79 | 122.80 | 228934 | -5.37% |
| 03 Mar 2022 | 131.24 | 131.07 | 134.80 | 130.15 | 704472 | 0.87% |
| 02 Mar 2022 | 130.11 | 126.00 | 135.31 | 124.41 | 1550652 | 3.20% |
| 28 Feb 2022 | 126.07 | 124.00 | 126.80 | 122.40 | 264910 | 1.43% |
| 25 Feb 2022 | 124.29 | 118.27 | 125.25 | 118.27 | 223434 | 5.38% |
| 24 Feb 2022 | 117.95 | 118.00 | 120.98 | 117.29 | 580938 | -4.02% |
| 23 Feb 2022 | 122.89 | 123.33 | 124.93 | 122.13 | 258116 | 0.45% |
| 22 Feb 2022 | 122.34 | 123.07 | 124.43 | 121.50 | 287809 | -2.41% |
| 21 Feb 2022 | 125.36 | 127.53 | 129.20 | 124.00 | 416175 | -1.42% |
| 18 Feb 2022 | 127.17 | 124.07 | 127.99 | 123.43 | 510780 | 2.48% |
| 17 Feb 2022 | 124.09 | 124.67 | 126.80 | 123.60 | 344025 | -0.89% |
| 16 Feb 2022 | 125.21 | 122.41 | 125.60 | 122.41 | 317549 | 2.93% |
| 15 Feb 2022 | 121.65 | 121.20 | 125.28 | 120.67 | 506370 | 0.12% |
| 14 Feb 2022 | 121.51 | 123.93 | 125.33 | 119.83 | 516089 | -2.69% |
| 11 Feb 2022 | 124.87 | 119.47 | 125.45 | 118.85 | 693127 | 5.07% |
| 10 Feb 2022 | 118.85 | 123.63 | 123.67 | 118.17 | 769298 | -3.87% |
| 09 Feb 2022 | 123.63 | 126.80 | 126.80 | 121.95 | 385245 | -1.95% |
| 08 Feb 2022 | 126.09 | 125.47 | 127.09 | 125.33 | 435785 | 0.45% |
| 07 Feb 2022 | 125.53 | 126.69 | 127.69 | 123.52 | 255876 | -0.92% |
| 04 Feb 2022 | 126.69 | 126.13 | 127.23 | 123.61 | 327150 | 0.48% |
| 03 Feb 2022 | 126.09 | 124.27 | 126.51 | 121.35 | 1106746 | 0.53% |
| 02 Feb 2022 | 125.42 | 123.33 | 125.73 | 122.10 | 463277 | 2.49% |
| 01 Feb 2022 | 122.37 | 121.47 | 122.93 | 119.51 | 194342 | 1.43% |
| 31 Jan 2022 | 120.65 | 118.65 | 121.57 | 117.75 | 277297 | 2.07% |
| 28 Jan 2022 | 118.20 | 116.68 | 120.14 | 116.09 | 388382 | 2.60% |
| 27 Jan 2022 | 115.20 | 116.38 | 118.00 | 112.68 | 599462 | -1.00% |
| 25 Jan 2022 | 116.36 | 118.67 | 119.11 | 114.33 | 692777 | -3.11% |
| 24 Jan 2022 | 120.09 | 120.80 | 121.60 | 117.09 | 499297 | -1.65% |
| 21 Jan 2022 | 122.11 | 124.88 | 124.88 | 120.01 | 363805 | -2.56% |
| 20 Jan 2022 | 125.32 | 125.41 | 125.60 | 124.05 | 245967 | -0.01% |
| 19 Jan 2022 | 125.33 | 122.10 | 126.27 | 122.10 | 789781 | 1.81% |
| 18 Jan 2022 | 123.10 | 126.67 | 126.67 | 122.00 | 274338 | -2.05% |
| 17 Jan 2022 | 125.67 | 124.43 | 126.80 | 121.83 | 294658 | 1.49% |
| 14 Jan 2022 | 123.82 | 121.09 | 124.00 | 118.62 | 420993 | 2.55% |
| 13 Jan 2022 | 120.74 | 122.00 | 122.27 | 120.17 | 237875 | -0.42% |
| 12 Jan 2022 | 121.25 | 118.65 | 122.63 | 118.03 | 1367601 | 4.59% |
| 11 Jan 2022 | 115.93 | 113.87 | 119.03 | 111.87 | 829627 | 2.32% |
| 10 Jan 2022 | 113.30 | 113.87 | 114.89 | 113.07 | 229901 | -0.19% |
| 07 Jan 2022 | 113.51 | 111.41 | 114.28 | 111.41 | 489401 | 1.19% |
| 06 Jan 2022 | 112.18 | 116.66 | 116.66 | 111.87 | 508794 | -3.85% |
| 05 Jan 2022 | 116.67 | 115.14 | 117.45 | 115.14 | 156066 | 0.02% |
| 04 Jan 2022 | 116.65 | 117.87 | 117.93 | 116.53 | 98033 | -0.56% |
| 03 Jan 2022 | 117.31 | 118.33 | 118.35 | 117.07 | 136008 | -0.95% |
| 31 Dec 2021 | 118.44 | 115.64 | 119.60 | 115.10 | 178100 | 3.13% |
| 30 Dec 2021 | 114.84 | 120.00 | 120.05 | 114.00 | 220367 | -2.75% |
| 29 Dec 2021 | 118.09 | 116.00 | 118.61 | 114.92 | 173275 | 1.83% |
| 28 Dec 2021 | 115.97 | 114.80 | 117.33 | 113.99 | 272288 | 1.74% |
| 27 Dec 2021 | 113.99 | 111.60 | 114.46 | 110.04 | 309517 | 1.85% |
| 24 Dec 2021 | 111.92 | 113.33 | 114.17 | 111.41 | 235778 | -1.20% |
| 23 Dec 2021 | 113.28 | 114.27 | 114.29 | 112.31 | 231194 | 0.14% |
| 22 Dec 2021 | 113.12 | 111.41 | 115.33 | 111.20 | 191723 | 1.08% |
| 21 Dec 2021 | 111.91 | 110.67 | 112.56 | 108.97 | 472418 | 1.40% |
| 20 Dec 2021 | 110.37 | 114.40 | 114.40 | 109.34 | 457179 | -4.43% |
| 17 Dec 2021 | 115.49 | 116.65 | 117.09 | 114.31 | 321757 | -1.00% |
| 16 Dec 2021 | 116.66 | 121.11 | 121.13 | 116.40 | 284547 | -3.05% |
| 15 Dec 2021 | 120.33 | 121.85 | 121.99 | 119.53 | 169032 | -0.71% |
| 14 Dec 2021 | 121.19 | 120.40 | 123.17 | 118.73 | 320083 | 0.75% |
| 13 Dec 2021 | 120.29 | 119.43 | 122.23 | 118.58 | 255484 | 1.23% |
| 10 Dec 2021 | 118.83 | 119.33 | 119.76 | 117.43 | 220920 | -0.30% |
| 09 Dec 2021 | 119.19 | 119.97 | 120.33 | 117.89 | 129004 | 0.23% |
| 08 Dec 2021 | 118.92 | 117.33 | 119.46 | 116.71 | 177065 | 2.35% |
| 07 Dec 2021 | 116.19 | 118.40 | 119.05 | 115.67 | 209859 | -1.59% |
| 06 Dec 2021 | 118.07 | 116.83 | 119.99 | 116.42 | 211354 | 0.84% |
| 03 Dec 2021 | 117.09 | 121.47 | 121.51 | 116.65 | 252883 | -3.61% |
| 02 Dec 2021 | 121.47 | 119.11 | 122.40 | 117.97 | 281539 | 2.26% |
| 01 Dec 2021 | 118.79 | 119.27 | 120.49 | 116.93 | 187452 | -0.06% |
| 30 Nov 2021 | 118.86 | 116.27 | 120.67 | 116.27 | 306737 | 2.17% |
| 29 Nov 2021 | 116.33 | 117.73 | 118.00 | 112.45 | 403965 | -1.29% |
| 26 Nov 2021 | 117.85 | 121.51 | 122.35 | 117.61 | 349468 | -3.01% |
| 25 Nov 2021 | 121.51 | 121.07 | 122.67 | 119.01 | 318370 | -0.48% |
| 24 Nov 2021 | 122.09 | 123.93 | 124.99 | 120.80 | 305385 | -0.37% |
| 23 Nov 2021 | 122.54 | 121.25 | 125.60 | 120.33 | 281841 | 0.70% |
| 22 Nov 2021 | 121.69 | 127.37 | 127.85 | 119.75 | 418173 | -3.89% |
| 18 Nov 2021 | 126.62 | 124.10 | 127.33 | 122.28 | 478611 | 2.03% |
| 17 Nov 2021 | 124.10 | 123.29 | 125.60 | 122.73 | 347646 | 0.95% |
| 16 Nov 2021 | 122.93 | 125.15 | 125.29 | 122.13 | 446215 | -1.16% |
| 15 Nov 2021 | 124.37 | 130.67 | 132.59 | 123.61 | 565564 | -4.02% |
| 12 Nov 2021 | 129.58 | 123.83 | 130.67 | 121.73 | 667697 | 5.45% |
| 11 Nov 2021 | 122.88 | 127.02 | 127.02 | 122.01 | 314192 | -2.76% |
| 10 Nov 2021 | 126.37 | 129.07 | 129.07 | 125.88 | 392712 | -1.89% |
| 09 Nov 2021 | 128.81 | 134.67 | 134.84 | 127.03 | 893091 | -3.87% |
| 08 Nov 2021 | 133.99 | 125.19 | 135.47 | 123.16 | 1828767 | 7.25% |
| 04 Nov 2021 | 124.93 | 125.73 | 126.93 | 124.21 | 105641 | -0.10% |
| 03 Nov 2021 | 125.06 | 122.79 | 125.60 | 122.60 | 569229 | 2.16% |
| 02 Nov 2021 | 122.41 | 122.93 | 123.09 | 120.38 | 362035 | -0.37% |
| 01 Nov 2021 | 122.86 | 114.47 | 124.00 | 113.73 | 1335249 | 8.49% |
| 29 Oct 2021 | 113.25 | 110.00 | 113.89 | 108.00 | 1084029 | 3.15% |
| 28 Oct 2021 | 109.79 | 108.80 | 112.27 | 108.80 | 421305 | 0.94% |
| 27 Oct 2021 | 108.77 | 110.05 | 110.53 | 108.13 | 457755 | -1.04% |
| 26 Oct 2021 | 109.91 | 110.40 | 110.67 | 108.28 | 608410 | 0.51% |
| 25 Oct 2021 | 109.35 | 111.91 | 111.91 | 107.84 | 608457 | -1.25% |
| 22 Oct 2021 | 110.73 | 110.93 | 114.05 | 109.64 | 455320 | 0.11% |
| 21 Oct 2021 | 110.61 | 113.72 | 114.89 | 108.70 | 873154 | -2.48% |
| 20 Oct 2021 | 113.42 | 120.93 | 121.19 | 111.60 | 961208 | -5.97% |
| 19 Oct 2021 | 120.62 | 120.95 | 122.51 | 119.64 | 299664 | 0.48% |
| 18 Oct 2021 | 120.04 | 120.67 | 122.64 | 119.47 | 383116 | 0.25% |
| 14 Oct 2021 | 119.74 | 119.92 | 120.53 | 118.81 | 845632 | 0.12% |
| 13 Oct 2021 | 119.60 | 122.13 | 122.14 | 119.35 | 312924 | -1.39% |
| 12 Oct 2021 | 121.29 | 122.53 | 122.63 | 121.07 | 189083 | -0.43% |
| 11 Oct 2021 | 121.81 | 123.25 | 123.25 | 120.91 | 465455 | 1.42% |
| 08 Oct 2021 | 120.10 | 121.59 | 121.59 | 118.99 | 216638 | -0.58% |
| 07 Oct 2021 | 120.80 | 120.39 | 121.33 | 119.20 | 354907 | 1.11% |
| 06 Oct 2021 | 119.47 | 122.27 | 122.34 | 119.20 | 476175 | -1.95% |
| 05 Oct 2021 | 121.85 | 122.22 | 123.25 | 121.37 | 260461 | -0.30% |
| 04 Oct 2021 | 122.22 | 122.00 | 122.53 | 121.12 | 152896 | 0.71% |
| 01 Oct 2021 | 121.36 | 120.02 | 122.13 | 117.80 | 963206 | 1.40% |
| 30 Sep 2021 | 119.68 | 119.87 | 122.69 | 118.00 | 494250 | -0.27% |
| 29 Sep 2021 | 120.01 | 120.89 | 122.39 | 119.35 | 320497 | -0.73% |
| 28 Sep 2021 | 120.89 | 121.07 | 122.73 | 118.80 | 235555 | 0.43% |
| 27 Sep 2021 | 120.37 | 124.93 | 125.31 | 119.60 | 245933 | -2.75% |
| 24 Sep 2021 | 123.77 | 124.83 | 125.60 | 122.13 | 316697 | -0.29% |
| 23 Sep 2021 | 124.13 | 122.00 | 124.95 | 122.00 | 312387 | 1.64% |
| 22 Sep 2021 | 122.13 | 123.33 | 125.17 | 120.97 | 2547276 | -0.25% |
| 21 Sep 2021 | 122.44 | 116.84 | 125.60 | 116.67 | 2566696 | 4.79% |
| 20 Sep 2021 | 116.84 | 117.61 | 121.03 | 116.28 | 385035 | -0.65% |
| 17 Sep 2021 | 117.61 | 124.91 | 124.91 | 116.02 | 419199 | -5.53% |
| 16 Sep 2021 | 124.49 | 125.33 | 125.33 | 123.47 | 341553 | -0.21% |
| 15 Sep 2021 | 124.75 | 124.61 | 125.75 | 123.73 | 225109 | 0.45% |
| 14 Sep 2021 | 124.19 | 124.91 | 125.59 | 121.66 | 392254 | 0.29% |
| 13 Sep 2021 | 123.83 | 125.51 | 126.00 | 122.40 | 337979 | -0.72% |
| 09 Sep 2021 | 124.73 | 123.71 | 126.00 | 121.60 | 392484 | 0.82% |
| 08 Sep 2021 | 123.71 | 124.46 | 125.11 | 123.09 | 457045 | 0.14% |
| 07 Sep 2021 | 123.54 | 126.13 | 126.13 | 121.35 | 747252 | -1.37% |
| 06 Sep 2021 | 125.25 | 122.69 | 126.93 | 122.69 | 1243852 | 3.49% |
| 03 Sep 2021 | 121.03 | 119.06 | 121.87 | 118.81 | 1060054 | 2.87% |
| 02 Sep 2021 | 117.65 | 113.33 | 118.40 | 112.87 | 689836 | 4.22% |
| 01 Sep 2021 | 112.89 | 112.92 | 114.67 | 111.07 | 382412 | -0.04% |
| 31 Aug 2021 | 112.93 | 113.20 | 114.53 | 110.67 | 369194 | -0.19% |
| 30 Aug 2021 | 113.15 | 114.13 | 114.53 | 112.67 | 454238 | -0.45% |
| 27 Aug 2021 | 113.66 | 113.86 | 114.67 | 112.40 | 601960 | 0.33% |
| 26 Aug 2021 | 113.29 | 110.66 | 113.87 | 110.54 | 1116542 | 2.27% |
| 25 Aug 2021 | 110.77 | 108.35 | 111.47 | 108.27 | 339597 | 2.97% |
| 24 Aug 2021 | 107.57 | 111.60 | 111.87 | 106.78 | 658419 | -3.20% |
| 23 Aug 2021 | 111.13 | 109.20 | 112.00 | 108.68 | 2116302 | 3.33% |
| 20 Aug 2021 | 107.55 | 105.87 | 108.00 | 104.89 | 1225083 | 1.97% |
| 18 Aug 2021 | 105.47 | 105.89 | 106.67 | 102.81 | 836873 | 0.40% |
| 17 Aug 2021 | 105.05 | 102.67 | 105.33 | 102.48 | 488484 | 2.25% |
| 16 Aug 2021 | 102.74 | 104.19 | 104.19 | 100.33 | 190969 | -0.63% |
| 13 Aug 2021 | 103.39 | 103.20 | 106.40 | 102.65 | 541903 | 0.16% |
| 12 Aug 2021 | 103.22 | 103.87 | 104.26 | 101.41 | 256036 | 0.22% |
| 11 Aug 2021 | 102.99 | 100.61 | 103.86 | 96.09 | 570277 | 2.14% |
| 10 Aug 2021 | 100.83 | 102.36 | 102.92 | 99.41 | 265679 | -1.14% |
| 09 Aug 2021 | 101.99 | 102.81 | 103.64 | 101.60 | 176051 | -1.06% |
| 06 Aug 2021 | 103.08 | 104.37 | 105.20 | 102.81 | 161288 | -0.88% |
| 05 Aug 2021 | 104.00 | 105.70 | 106.53 | 103.47 | 668270 | -1.61% |
| 04 Aug 2021 | 105.70 | 105.74 | 106.09 | 104.55 | 599806 | 0.52% |
| 03 Aug 2021 | 105.15 | 106.67 | 106.67 | 104.27 | 661904 | -0.06% |
| 02 Aug 2021 | 105.21 | 102.67 | 107.71 | 101.60 | 2755163 | 3.58% |
| 30 Jul 2021 | 101.57 | 100.40 | 102.52 | 100.40 | 751627 | 1.20% |
| 29 Jul 2021 | 100.37 | 102.00 | 102.00 | 99.73 | 220693 | -0.85% |
| 28 Jul 2021 | 101.23 | 100.00 | 101.57 | 99.07 | 326741 | 2.26% |
| 27 Jul 2021 | 98.99 | 101.07 | 102.00 | 98.41 | 367390 | -1.15% |
| 26 Jul 2021 | 100.14 | 98.13 | 100.59 | 98.13 | 446644 | 2.55% |
| 23 Jul 2021 | 97.65 | 102.00 | 102.00 | 97.33 | 338403 | -3.53% |
| 22 Jul 2021 | 101.22 | 104.80 | 105.17 | 98.91 | 307180 | -2.46% |
| 20 Jul 2021 | 103.77 | 104.01 | 104.61 | 102.74 | 131943 | 0.27% |
| 19 Jul 2021 | 103.49 | 105.33 | 105.60 | 102.00 | 201787 | -2.70% |
| 16 Jul 2021 | 106.36 | 106.53 | 106.80 | 103.66 | 328950 | 0.18% |
| 15 Jul 2021 | 106.17 | 104.17 | 106.54 | 104.01 | 247741 | 2.36% |
| 14 Jul 2021 | 103.72 | 104.93 | 105.81 | 103.33 | 205546 | -1.15% |
| 13 Jul 2021 | 104.93 | 104.27 | 107.20 | 104.13 | 521722 | 0.74% |
| 12 Jul 2021 | 104.16 | 103.33 | 104.27 | 102.68 | 261290 | 1.45% |
| 09 Jul 2021 | 102.67 | 102.67 | 103.33 | 101.47 | 336893 | 0.01% |
| 08 Jul 2021 | 102.66 | 100.11 | 103.20 | 99.91 | 725401 | 3.24% |
| 07 Jul 2021 | 99.44 | 96.68 | 100.37 | 96.06 | 728762 | 3.08% |
| 06 Jul 2021 | 96.47 | 95.43 | 97.87 | 95.43 | 298744 | 1.45% |
| 05 Jul 2021 | 95.09 | 96.67 | 97.47 | 94.53 | 331472 | -0.83% |
| 02 Jul 2021 | 95.89 | 96.67 | 96.84 | 95.07 | 466173 | -0.63% |
| 01 Jul 2021 | 96.50 | 98.00 | 98.00 | 96.17 | 295551 | -0.80% |
| 30 Jun 2021 | 97.28 | 97.49 | 97.97 | 96.27 | 244521 | 0.68% |
| 29 Jun 2021 | 96.62 | 97.87 | 98.20 | 96.33 | 304765 | -0.65% |
| 28 Jun 2021 | 97.25 | 96.00 | 97.99 | 95.73 | 603401 | 1.80% |
| 25 Jun 2021 | 95.53 | 97.05 | 97.69 | 95.20 | 696988 | -0.69% |
| 24 Jun 2021 | 96.19 | 101.33 | 101.33 | 95.87 | 559142 | -4.25% |
| 23 Jun 2021 | 100.46 | 102.91 | 103.63 | 100.23 | 575649 | -3.13% |
| 22 Jun 2021 | 103.71 | 104.99 | 105.87 | 103.33 | 367710 | -1.12% |
| 21 Jun 2021 | 104.88 | 106.00 | 106.39 | 104.67 | 254807 | -1.23% |
| 18 Jun 2021 | 106.19 | 105.59 | 106.67 | 104.41 | 645034 | 0.66% |
| 17 Jun 2021 | 105.49 | 103.60 | 105.99 | 103.60 | 318298 | 0.38% |
| 16 Jun 2021 | 105.09 | 106.00 | 106.52 | 104.73 | 338741 | -0.70% |
| 15 Jun 2021 | 105.83 | 103.60 | 106.40 | 102.00 | 571110 | 2.32% |
| 14 Jun 2021 | 103.43 | 105.33 | 105.37 | 102.19 | 610343 | -1.84% |
| 11 Jun 2021 | 105.37 | 108.00 | 108.00 | 103.40 | 836773 | 0.13% |
| 10 Jun 2021 | 105.23 | 110.67 | 122.45 | 104.13 | 2552627 | 2.89% |
| 09 Jun 2021 | 102.27 | 100.39 | 104.71 | 99.11 | 638771 | 3.04% |
| 08 Jun 2021 | 99.25 | 101.96 | 101.97 | 96.77 | 839863 | -0.87% |
| 07 Jun 2021 | 100.12 | 96.11 | 101.63 | 95.73 | 1157969 | 6.44% |
| 04 Jun 2021 | 94.06 | 91.91 | 95.02 | 91.73 | 601641 | 2.94% |
| 03 Jun 2021 | 91.37 | 90.57 | 91.56 | 90.57 | 100206 | 0.88% |
| 02 Jun 2021 | 90.57 | 89.60 | 91.91 | 89.33 | 325965 | 1.21% |
| 01 Jun 2021 | 89.49 | 90.22 | 90.45 | 88.98 | 133555 | -0.48% |
| 31 May 2021 | 89.92 | 90.65 | 90.65 | 89.52 | 154294 | 0.40% |
| 28 May 2021 | 89.56 | 90.48 | 91.06 | 89.11 | 211715 | -0.96% |
| 27 May 2021 | 90.43 | 90.98 | 91.27 | 89.79 | 191420 | 0.09% |
| 26 May 2021 | 90.35 | 91.56 | 92.21 | 89.69 | 194615 | -0.96% |
| 25 May 2021 | 91.23 | 90.22 | 91.47 | 89.07 | 332601 | 2.16% |
| 24 May 2021 | 89.30 | 90.76 | 91.47 | 88.78 | 432940 | 1.30% |
| 21 May 2021 | 88.15 | 90.01 | 90.01 | 87.42 | 986912 | -1.42% |
| 20 May 2021 | 89.42 | 90.49 | 90.55 | 88.99 | 234098 | 0.22% |
| 19 May 2021 | 89.22 | 87.20 | 89.69 | 87.20 | 293765 | 2.46% |
| 18 May 2021 | 87.08 | 87.24 | 87.29 | 86.45 | 263982 | 0.64% |
| 17 May 2021 | 86.53 | 87.34 | 87.41 | 86.26 | 58511 | -0.06% |
| 14 May 2021 | 86.58 | 87.72 | 88.43 | 86.23 | 109133 | -0.62% |
| 12 May 2021 | 87.12 | 88.38 | 88.88 | 86.69 | 159625 | -1.28% |
| 11 May 2021 | 88.25 | 87.56 | 89.07 | 87.40 | 131403 | 0.78% |
| 10 May 2021 | 87.57 | 89.07 | 89.57 | 87.21 | 136450 | -1.36% |
| 07 May 2021 | 88.78 | 88.89 | 89.25 | 88.30 | 246879 | 0.54% |
| 06 May 2021 | 88.30 | 89.42 | 89.76 | 87.59 | 235989 | -0.66% |
| 05 May 2021 | 88.89 | 91.44 | 91.56 | 88.47 | 288692 | -0.09% |
| 04 May 2021 | 88.97 | 91.56 | 93.77 | 88.53 | 685170 | -0.29% |
| 03 May 2021 | 89.23 | 86.22 | 90.46 | 85.45 | 1862786 | 5.61% |
| 30 Apr 2021 | 84.49 | 83.29 | 86.22 | 82.97 | 444033 | 1.44% |
| 29 Apr 2021 | 83.29 | 88.35 | 88.45 | 80.45 | 701998 | -0.61% |
| 28 Apr 2021 | 83.80 | 82.38 | 84.21 | 80.45 | 202509 | 1.15% |
| 27 Apr 2021 | 82.85 | 80.09 | 83.37 | 80.00 | 344506 | 3.67% |
| 26 Apr 2021 | 79.92 | 78.76 | 80.30 | 78.67 | 342656 | 2.19% |
| 23 Apr 2021 | 78.21 | 79.20 | 80.46 | 77.64 | 666887 | -1.21% |
| 22 Apr 2021 | 79.17 | 82.49 | 82.62 | 78.77 | 517983 | -3.85% |
| 20 Apr 2021 | 82.34 | 84.32 | 85.22 | 81.78 | 263351 | -1.05% |
| 19 Apr 2021 | 83.21 | 87.11 | 87.11 | 82.33 | 440724 | -5.38% |
| 16 Apr 2021 | 87.94 | 88.00 | 89.04 | 87.42 | 144583 | -0.83% |
| 15 Apr 2021 | 88.68 | 88.92 | 90.32 | 87.70 | 218047 | -0.68% |
| 13 Apr 2021 | 89.29 | 88.43 | 90.22 | 87.91 | 421085 | 1.58% |
| 12 Apr 2021 | 87.90 | 88.30 | 89.78 | 87.58 | 430160 | -0.08% |
| 09 Apr 2021 | 87.97 | 88.76 | 89.70 | 87.58 | 72492 | -1.15% |
| 08 Apr 2021 | 88.99 | 90.05 | 91.56 | 88.63 | 115653 | -0.47% |
| 07 Apr 2021 | 89.41 | 87.82 | 89.96 | 87.59 | 298419 | 2.36% |
| 06 Apr 2021 | 87.35 | 88.78 | 88.78 | 86.93 | 102489 | 0.74% |
| 05 Apr 2021 | 86.71 | 89.69 | 89.76 | 86.31 | 122155 | -3.32% |
| 01 Apr 2021 | 89.69 | 89.79 | 90.22 | 88.30 | 206328 | 0.61% |
| 31 Mar 2021 | 89.15 | 90.67 | 90.67 | 87.29 | 306997 | -1.26% |
| 30 Mar 2021 | 90.29 | 89.60 | 90.67 | 88.33 | 291772 | 2.23% |
| 26 Mar 2021 | 88.32 | 89.71 | 89.78 | 86.85 | 219511 | -0.51% |
| 25 Mar 2021 | 88.77 | 88.17 | 90.22 | 87.81 | 476282 | 0.73% |
| 24 Mar 2021 | 88.13 | 89.24 | 91.02 | 87.28 | 360611 | -0.77% |
| 23 Mar 2021 | 88.81 | 89.69 | 90.67 | 87.47 | 202472 | -0.08% |
| 22 Mar 2021 | 88.88 | 87.57 | 89.33 | 86.67 | 216625 | 2.44% |
| 19 Mar 2021 | 86.76 | 87.04 | 89.78 | 85.35 | 1548190 | 0.06% |
| 18 Mar 2021 | 86.71 | 89.51 | 91.12 | 85.98 | 221772 | -3.10% |
| 17 Mar 2021 | 89.48 | 89.33 | 90.31 | 88.89 | 245546 | 1.08% |
| 16 Mar 2021 | 88.52 | 85.77 | 89.60 | 85.77 | 306905 | 3.40% |
| 15 Mar 2021 | 85.61 | 87.74 | 88.21 | 85.16 | 268268 | -1.34% |
| 12 Mar 2021 | 86.77 | 88.45 | 89.21 | 86.31 | 328416 | -1.34% |
| 10 Mar 2021 | 87.95 | 88.45 | 89.60 | 87.65 | 122907 | -0.39% |
| 09 Mar 2021 | 88.29 | 89.51 | 89.86 | 87.11 | 440372 | -0.57% |
| 08 Mar 2021 | 88.80 | 92.62 | 92.62 | 88.18 | 471331 | -4.27% |
| 05 Mar 2021 | 92.76 | 93.34 | 93.83 | 91.47 | 225217 | -0.62% |
| 04 Mar 2021 | 93.34 | 92.36 | 94.22 | 92.12 | 223324 | 0.16% |
| 03 Mar 2021 | 93.19 | 94.29 | 94.67 | 91.70 | 245955 | -0.62% |
| 02 Mar 2021 | 93.77 | 94.21 | 94.31 | 92.04 | 245382 | 0.95% |
| 01 Mar 2021 | 92.89 | 95.11 | 95.11 | 89.61 | 387264 | 0.19% |
| 26 Feb 2021 | 92.71 | 91.16 | 94.21 | 90.23 | 362246 | 0.03% |
| 25 Feb 2021 | 92.68 | 93.60 | 94.01 | 90.73 | 412338 | -0.47% |
| 24 Feb 2021 | 93.12 | 91.97 | 94.93 | 90.67 | 194184 | 1.46% |
| 23 Feb 2021 | 91.78 | 94.40 | 100.45 | 89.93 | 908037 | 0.72% |
| 22 Feb 2021 | 91.12 | 87.20 | 95.56 | 86.81 | 1867081 | 5.24% |
| 19 Feb 2021 | 86.58 | 84.89 | 87.29 | 83.99 | 423112 | 2.68% |
| 18 Feb 2021 | 84.32 | 84.89 | 85.16 | 83.20 | 252316 | 0.35% |
| 17 Feb 2021 | 84.03 | 80.56 | 84.45 | 80.53 | 973921 | 4.85% |
| 16 Feb 2021 | 80.14 | 85.16 | 85.33 | 79.38 | 1117650 | -4.60% |
| 15 Feb 2021 | 84.00 | 81.93 | 85.60 | 81.42 | 636320 | 3.54% |
| 12 Feb 2021 | 81.13 | 80.71 | 81.95 | 80.45 | 151122 | 0.91% |
| 11 Feb 2021 | 80.40 | 78.84 | 82.22 | 78.65 | 643694 | 1.52% |
| 10 Feb 2021 | 79.20 | 80.31 | 80.89 | 78.26 | 193969 | -0.60% |
| 09 Feb 2021 | 79.68 | 79.56 | 80.13 | 78.49 | 109818 | 1.03% |
| 08 Feb 2021 | 78.87 | 80.21 | 80.85 | 78.40 | 183505 | -1.55% |
| 05 Feb 2021 | 80.11 | 80.62 | 80.90 | 79.26 | 120319 | -0.19% |
| 04 Feb 2021 | 80.26 | 80.00 | 80.89 | 78.23 | 286341 | 0.66% |
| 03 Feb 2021 | 79.73 | 77.77 | 80.44 | 77.52 | 327110 | 3.09% |
| 02 Feb 2021 | 77.34 | 80.84 | 81.03 | 76.98 | 528139 | -3.53% |
| 01 Feb 2021 | 80.17 | 79.82 | 81.42 | 77.78 | 193468 | 0.36% |
| 29 Jan 2021 | 79.88 | 76.98 | 80.84 | 76.89 | 505026 | 4.21% |
| 28 Jan 2021 | 76.65 | 79.29 | 79.99 | 75.92 | 180834 | -4.25% |
| 27 Jan 2021 | 80.05 | 79.56 | 82.05 | 79.11 | 309589 | 0.87% |
| 25 Jan 2021 | 79.36 | 81.12 | 81.53 | 78.70 | 139916 | -1.24% |
| 22 Jan 2021 | 80.36 | 82.67 | 82.67 | 80.00 | 133684 | -2.12% |
| 21 Jan 2021 | 82.10 | 82.51 | 83.82 | 80.19 | 474750 | 0.74% |
| 20 Jan 2021 | 81.50 | 78.22 | 82.31 | 78.22 | 346394 | 4.89% |
| 19 Jan 2021 | 77.70 | 78.79 | 79.88 | 77.21 | 175775 | -0.26% |
| 18 Jan 2021 | 77.90 | 79.61 | 80.53 | 76.93 | 252811 | -2.15% |
| 15 Jan 2021 | 79.61 | 81.21 | 82.55 | 79.20 | 374973 | -1.69% |
| 14 Jan 2021 | 80.98 | 82.93 | 82.93 | 80.62 | 437195 | -2.84% |
| 13 Jan 2021 | 83.35 | 88.36 | 88.36 | 82.03 | 453061 | -3.17% |
| 12 Jan 2021 | 86.08 | 89.27 | 89.60 | 85.87 | 292668 | -2.80% |
| 11 Jan 2021 | 88.56 | 88.80 | 94.79 | 87.47 | 544461 | 0.62% |
| 08 Jan 2021 | 88.01 | 87.61 | 90.23 | 86.48 | 253110 | 0.47% |
| 07 Jan 2021 | 87.60 | 86.45 | 88.18 | 85.45 | 307737 | 2.65% |
| 06 Jan 2021 | 85.34 | 86.05 | 86.67 | 84.71 | 171532 | -0.66% |
| 05 Jan 2021 | 85.91 | 84.89 | 86.91 | 84.65 | 281957 | 1.60% |
| 04 Jan 2021 | 84.56 | 80.89 | 85.42 | 80.50 | 586508 | 4.77% |
| 01 Jan 2021 | 80.71 | 81.07 | 81.94 | 80.27 | 192511 | -0.88% |
| 31 Dec 2020 | 81.43 | 80.62 | 82.22 | 80.09 | 259528 | 1.48% |
| 30 Dec 2020 | 80.24 | 80.44 | 81.50 | 78.85 | 357235 | 0.05% |
| 29 Dec 2020 | 80.20 | 80.36 | 80.80 | 79.30 | 139172 | 0.59% |
| 28 Dec 2020 | 79.73 | 81.73 | 82.31 | 78.93 | 144981 | -2.28% |
| 24 Dec 2020 | 81.59 | 80.45 | 82.85 | 79.56 | 234063 | 1.42% |
| 23 Dec 2020 | 80.45 | 81.14 | 83.99 | 78.23 | 240217 | -0.46% |
| 22 Dec 2020 | 80.82 | 80.62 | 81.51 | 77.00 | 212870 | 0.16% |
| 21 Dec 2020 | 80.69 | 85.87 | 86.01 | 76.72 | 304195 | -6.33% |
| 18 Dec 2020 | 86.14 | 87.84 | 88.18 | 84.56 | 230905 | -1.24% |
| 17 Dec 2020 | 87.22 | 87.12 | 88.87 | 85.59 | 745112 | 0.65% |
| 16 Dec 2020 | 86.66 | 82.22 | 87.47 | 81.93 | 685215 | 6.03% |
| 15 Dec 2020 | 81.73 | 80.62 | 82.05 | 80.29 | 264142 | 1.95% |
| 14 Dec 2020 | 80.17 | 81.33 | 81.67 | 79.00 | 542609 | -0.89% |
| 11 Dec 2020 | 80.89 | 81.78 | 81.82 | 80.44 | 471886 | -0.10% |
| 10 Dec 2020 | 80.97 | 80.71 | 81.25 | 79.65 | 389770 | 0.40% |
| 09 Dec 2020 | 80.65 | 79.38 | 80.89 | 78.85 | 653620 | 2.49% |
| 08 Dec 2020 | 78.69 | 76.84 | 79.11 | 76.84 | 690286 | 2.92% |
| 07 Dec 2020 | 76.46 | 74.67 | 76.89 | 74.22 | 230482 | 2.96% |
| 04 Dec 2020 | 74.26 | 75.64 | 76.35 | 73.87 | 205982 | -1.30% |
| 03 Dec 2020 | 75.24 | 76.45 | 78.67 | 74.67 | 268179 | -2.74% |
| 02 Dec 2020 | 77.36 | 74.28 | 78.67 | 73.16 | 446312 | 4.15% |
| 01 Dec 2020 | 74.28 | 80.00 | 80.00 | 73.05 | 679159 | -4.11% |
| 27 Nov 2020 | 77.46 | 69.46 | 82.13 | 69.25 | 2419944 | 12.07% |
| 26 Nov 2020 | 69.12 | 67.52 | 69.78 | 67.41 | 365772 | 3.07% |
| 25 Nov 2020 | 67.06 | 67.60 | 68.45 | 66.76 | 130432 | -1.77% |
| 24 Nov 2020 | 68.27 | 67.20 | 68.44 | 66.65 | 139190 | 1.56% |
| 23 Nov 2020 | 67.22 | 68.45 | 69.33 | 66.67 | 289306 | -1.77% |
| 20 Nov 2020 | 68.43 | 68.18 | 69.33 | 67.56 | 204016 | 0.16% |
| 19 Nov 2020 | 68.32 | 68.00 | 69.07 | 67.11 | 243492 | -0.51% |
| 18 Nov 2020 | 68.67 | 66.22 | 69.24 | 66.13 | 615889 | 3.84% |
| 17 Nov 2020 | 66.13 | 65.33 | 66.22 | 64.63 | 207506 | 0.55% |
| 14 Nov 2020 | 65.77 | 66.22 | 66.22 | 65.33 | 16695 | -0.33% |
| 13 Nov 2020 | 65.99 | 64.00 | 66.67 | 63.20 | 511792 | 3.61% |
| 12 Nov 2020 | 63.69 | 65.33 | 65.77 | 63.12 | 275456 | -2.78% |
| 11 Nov 2020 | 65.51 | 64.45 | 65.77 | 64.12 | 275649 | 1.68% |
| 10 Nov 2020 | 64.43 | 61.78 | 64.86 | 61.36 | 264015 | 4.76% |
| 09 Nov 2020 | 61.50 | 62.22 | 62.61 | 61.16 | 106732 | -0.36% |
| 06 Nov 2020 | 61.72 | 62.57 | 62.67 | 61.37 | 117988 | -0.58% |
| 05 Nov 2020 | 62.08 | 60.00 | 62.22 | 60.00 | 2190861 | 3.78% |
| 04 Nov 2020 | 59.82 | 60.00 | 60.87 | 58.22 | 405813 | 0.12% |
| 03 Nov 2020 | 59.75 | 59.74 | 60.79 | 58.87 | 533830 | 0.30% |
| 02 Nov 2020 | 59.57 | 59.20 | 60.86 | 58.21 | 238660 | 2.34% |
| 30 Oct 2020 | 58.21 | 58.58 | 59.14 | 57.45 | 230767 | 0.14% |
| 29 Oct 2020 | 58.13 | 59.00 | 59.02 | 57.45 | 280527 | -1.56% |
| 28 Oct 2020 | 59.05 | 59.99 | 60.45 | 58.53 | 175970 | -1.14% |
| 27 Oct 2020 | 59.73 | 59.99 | 59.99 | 59.21 | 194183 | -0.03% |
| 26 Oct 2020 | 59.75 | 59.98 | 60.00 | 59.26 | 129971 | 0.32% |
| 23 Oct 2020 | 59.56 | 60.00 | 60.26 | 59.24 | 156490 | 0.02% |
| 22 Oct 2020 | 59.55 | 59.56 | 59.93 | 59.20 | 370645 | -0.17% |
| 21 Oct 2020 | 59.65 | 60.19 | 60.39 | 59.38 | 70373 | -0.90% |
| 20 Oct 2020 | 60.19 | 60.42 | 60.89 | 60.00 | 141807 | -0.36% |
| 19 Oct 2020 | 60.41 | 60.89 | 61.48 | 60.15 | 499470 | -0.46% |
| 16 Oct 2020 | 60.69 | 60.00 | 61.51 | 59.20 | 186549 | 2.02% |
| 15 Oct 2020 | 59.49 | 59.94 | 60.97 | 59.11 | 139047 | -0.25% |
| 14 Oct 2020 | 59.64 | 61.33 | 61.51 | 59.11 | 539057 | -3.07% |
| 13 Oct 2020 | 61.53 | 59.56 | 62.05 | 58.89 | 302591 | 3.39% |
| 12 Oct 2020 | 59.51 | 58.58 | 60.48 | 58.58 | 1115882 | 1.60% |
| 09 Oct 2020 | 58.57 | 60.36 | 60.41 | 58.22 | 814930 | -2.56% |
| 08 Oct 2020 | 60.11 | 60.89 | 61.33 | 59.62 | 390043 | -1.09% |
| 07 Oct 2020 | 60.77 | 61.36 | 61.78 | 60.45 | 97215 | -0.96% |
| 06 Oct 2020 | 61.36 | 61.79 | 62.11 | 60.89 | 373375 | -0.60% |
| 05 Oct 2020 | 61.73 | 62.66 | 63.11 | 61.51 | 232436 | -0.71% |
| 01 Oct 2020 | 62.17 | 62.89 | 62.96 | 61.87 | 90755 | 0.16% |
| 30 Sep 2020 | 62.07 | 64.00 | 64.00 | 61.78 | 230753 | -2.71% |
| 29 Sep 2020 | 63.80 | 64.00 | 64.42 | 62.67 | 196793 | 0.97% |
| 28 Sep 2020 | 63.19 | 62.93 | 63.92 | 62.58 | 104936 | 2.22% |
| 25 Sep 2020 | 61.82 | 60.09 | 62.45 | 60.09 | 1155320 | 1.98% |
| 24 Sep 2020 | 60.62 | 59.56 | 61.74 | 59.18 | 198036 | 0.48% |
| 23 Sep 2020 | 60.33 | 61.33 | 62.00 | 59.91 | 145830 | -1.18% |
| 22 Sep 2020 | 61.05 | 61.60 | 61.78 | 60.00 | 179006 | -0.52% |
| 21 Sep 2020 | 61.37 | 62.22 | 62.49 | 60.98 | 88164 | -2.11% |
| 18 Sep 2020 | 62.69 | 63.65 | 64.09 | 61.35 | 174687 | -1.17% |
| 17 Sep 2020 | 63.43 | 64.62 | 65.21 | 63.16 | 94552 | -1.92% |
| 16 Sep 2020 | 64.67 | 65.68 | 65.90 | 64.00 | 127338 | -1.09% |
| 15 Sep 2020 | 65.38 | 66.05 | 66.82 | 64.76 | 129626 | -1.01% |
| 14 Sep 2020 | 66.05 | 64.89 | 66.41 | 64.89 | 194009 | 2.18% |
| 11 Sep 2020 | 64.64 | 64.37 | 65.70 | 63.91 | 146981 | -0.12% |
| 10 Sep 2020 | 64.72 | 64.27 | 65.68 | 64.27 | 83427 | 0.75% |
| 09 Sep 2020 | 64.24 | 65.33 | 65.72 | 64.00 | 145981 | -2.25% |
| 08 Sep 2020 | 65.72 | 66.76 | 66.76 | 65.37 | 69753 | -0.70% |
| 07 Sep 2020 | 66.18 | 66.31 | 66.85 | 65.33 | 77283 | 0.55% |
| 04 Sep 2020 | 65.82 | 66.40 | 67.75 | 65.52 | 278111 | -1.36% |
| 03 Sep 2020 | 66.73 | 68.09 | 68.56 | 66.40 | 114414 | -2.04% |
| 02 Sep 2020 | 68.12 | 67.56 | 68.85 | 66.89 | 148338 | 0.32% |
| 01 Sep 2020 | 67.90 | 64.18 | 69.16 | 64.18 | 262226 | 3.79% |
| 31 Aug 2020 | 65.42 | 67.11 | 67.28 | 61.39 | 214955 | -2.43% |
| 28 Aug 2020 | 67.05 | 67.73 | 67.97 | 66.22 | 164070 | -0.81% |
| 27 Aug 2020 | 67.60 | 68.36 | 68.77 | 67.11 | 120061 | -0.85% |
| 26 Aug 2020 | 68.18 | 67.75 | 70.09 | 67.47 | 316937 | 0.60% |
| 25 Aug 2020 | 67.77 | 69.16 | 69.16 | 67.14 | 162502 | -0.78% |
| 24 Aug 2020 | 68.30 | 67.09 | 69.42 | 67.09 | 297734 | 2.43% |
| 21 Aug 2020 | 66.68 | 67.43 | 68.17 | 66.30 | 112994 | 0.23% |
| 20 Aug 2020 | 66.53 | 66.84 | 68.17 | 66.32 | 166038 | -0.30% |
| 19 Aug 2020 | 66.73 | 69.16 | 69.96 | 66.23 | 287342 | -3.78% |
| 18 Aug 2020 | 69.35 | 69.76 | 69.91 | 68.27 | 170286 | 0.03% |
| 17 Aug 2020 | 69.33 | 69.01 | 69.78 | 67.54 | 137921 | 1.88% |
| 14 Aug 2020 | 68.05 | 68.88 | 70.22 | 67.56 | 149746 | -0.67% |
| 13 Aug 2020 | 68.51 | 65.78 | 68.89 | 65.78 | 241331 | 4.69% |
| 12 Aug 2020 | 65.44 | 65.60 | 66.98 | 65.33 | 102674 | -0.56% |
| 11 Aug 2020 | 65.81 | 66.67 | 67.39 | 65.62 | 201544 | -0.23% |
| 10 Aug 2020 | 65.96 | 67.01 | 67.01 | 65.67 | 179938 | -0.41% |
| 07 Aug 2020 | 66.23 | 69.96 | 69.96 | 65.62 | 254655 | -5.48% |
| 06 Aug 2020 | 70.07 | 67.37 | 70.83 | 66.67 | 463776 | 5.48% |
| 05 Aug 2020 | 66.43 | 64.62 | 66.85 | 64.09 | 581919 | 4.37% |
| 04 Aug 2020 | 63.65 | 61.69 | 64.35 | 60.71 | 777394 | 4.72% |
| 03 Aug 2020 | 60.78 | 63.25 | 63.25 | 60.45 | 228329 | -3.43% |
| 31 Jul 2020 | 62.94 | 61.25 | 63.50 | 61.25 | 187253 | 3.71% |
| 30 Jul 2020 | 60.69 | 62.39 | 62.90 | 60.35 | 149644 | -2.00% |
| 29 Jul 2020 | 61.93 | 62.97 | 63.38 | 61.35 | 264256 | -0.71% |
| 28 Jul 2020 | 62.37 | 61.16 | 63.01 | 60.98 | 368473 | 2.23% |
| 27 Jul 2020 | 61.01 | 61.96 | 62.12 | 60.89 | 93586 | -1.29% |
| 24 Jul 2020 | 61.81 | 62.22 | 63.02 | 61.21 | 375332 | -0.77% |
| 23 Jul 2020 | 62.29 | 63.29 | 64.27 | 61.78 | 167014 | -1.84% |
| 22 Jul 2020 | 63.46 | 64.00 | 65.07 | 62.94 | 509063 | -0.20% |
| 21 Jul 2020 | 63.59 | 63.47 | 64.81 | 62.82 | 217700 | 1.13% |
| 20 Jul 2020 | 62.88 | 61.44 | 63.11 | 61.44 | 188836 | 2.44% |
| 17 Jul 2020 | 61.38 | 61.16 | 61.94 | 60.37 | 140756 | 0.41% |
| 16 Jul 2020 | 61.13 | 60.62 | 61.33 | 58.79 | 259795 | 0.82% |
| 15 Jul 2020 | 60.63 | 60.89 | 61.11 | 60.00 | 68717 | 0.17% |
| 14 Jul 2020 | 60.53 | 60.36 | 61.16 | 59.81 | 310651 | 0.05% |
| 13 Jul 2020 | 60.50 | 61.14 | 61.34 | 59.05 | 214394 | 0.05% |
| 10 Jul 2020 | 60.47 | 61.25 | 62.05 | 60.36 | 248044 | -1.21% |
| 09 Jul 2020 | 61.21 | 60.71 | 62.11 | 60.45 | 144015 | 1.27% |
| 08 Jul 2020 | 60.44 | 62.40 | 63.09 | 60.22 | 1113762 | -2.04% |
| 07 Jul 2020 | 61.70 | 63.43 | 63.64 | 61.33 | 406049 | -0.79% |
| 06 Jul 2020 | 62.19 | 62.23 | 64.00 | 61.78 | 281718 | 0.23% |
| 03 Jul 2020 | 62.05 | 60.81 | 62.31 | 60.81 | 112464 | 2.43% |
| 02 Jul 2020 | 60.58 | 61.73 | 62.58 | 60.33 | 133418 | -1.34% |
| 01 Jul 2020 | 61.40 | 60.97 | 61.87 | 60.11 | 126634 | 1.44% |
| 30 Jun 2020 | 60.53 | 60.80 | 61.30 | 60.14 | 374965 | -0.18% |
| 29 Jun 2020 | 60.64 | 60.45 | 62.58 | 59.73 | 202325 | 0.05% |
| 26 Jun 2020 | 60.61 | 61.42 | 63.11 | 59.68 | 3119316 | -1.91% |
| 25 Jun 2020 | 61.79 | 60.37 | 62.85 | 60.37 | 131382 | 0.96% |
| 24 Jun 2020 | 61.20 | 63.20 | 63.47 | 60.37 | 153610 | -2.72% |
| 23 Jun 2020 | 62.91 | 62.96 | 64.00 | 62.31 | 325890 | -0.08% |
| 22 Jun 2020 | 62.96 | 65.42 | 65.69 | 62.58 | 212228 | -3.23% |
| 19 Jun 2020 | 65.06 | 63.65 | 65.60 | 63.65 | 315689 | 3.50% |
| 18 Jun 2020 | 62.86 | 58.82 | 63.56 | 58.49 | 571851 | 6.87% |
| 17 Jun 2020 | 58.82 | 56.89 | 59.54 | 56.80 | 181068 | 2.14% |
| 16 Jun 2020 | 57.59 | 59.18 | 59.98 | 56.49 | 215630 | -0.98% |
| 15 Jun 2020 | 58.16 | 56.36 | 61.33 | 55.58 | 588953 | 3.54% |
| 12 Jun 2020 | 56.17 | 52.09 | 57.06 | 52.09 | 268771 | 1.89% |
| 11 Jun 2020 | 55.13 | 55.45 | 55.98 | 54.80 | 90334 | -0.11% |
| 10 Jun 2020 | 55.19 | 55.56 | 55.82 | 54.67 | 166850 | -0.95% |
| 09 Jun 2020 | 55.72 | 55.11 | 56.26 | 54.68 | 302289 | 1.00% |
| 08 Jun 2020 | 55.17 | 57.06 | 57.33 | 54.76 | 228220 | -1.85% |
| 05 Jun 2020 | 56.21 | 55.02 | 56.49 | 54.75 | 162660 | 3.71% |
| 04 Jun 2020 | 54.20 | 55.10 | 55.41 | 53.96 | 165288 | -1.09% |
| 03 Jun 2020 | 54.80 | 54.32 | 55.91 | 54.25 | 407588 | 1.82% |
| 02 Jun 2020 | 53.82 | 55.38 | 55.89 | 53.36 | 200229 | -2.85% |
| 01 Jun 2020 | 55.40 | 56.89 | 57.33 | 55.12 | 188260 | -1.34% |
| 29 May 2020 | 56.15 | 54.38 | 56.45 | 53.58 | 150925 | 3.20% |
| 28 May 2020 | 54.41 | 53.07 | 55.09 | 53.03 | 332957 | 2.93% |
| 27 May 2020 | 52.86 | 52.89 | 53.28 | 52.57 | 142797 | 0.17% |
| 26 May 2020 | 52.77 | 52.08 | 53.69 | 51.91 | 302180 | 1.87% |
| 22 May 2020 | 51.80 | 51.56 | 52.29 | 50.78 | 204231 | 0.47% |
| 21 May 2020 | 51.56 | 53.99 | 54.66 | 51.31 | 340852 | -3.79% |
| 20 May 2020 | 53.59 | 54.23 | 55.34 | 53.33 | 212698 | -2.14% |
| 19 May 2020 | 54.76 | 56.86 | 56.86 | 54.40 | 199378 | -1.71% |
| 18 May 2020 | 55.71 | 56.19 | 56.61 | 54.31 | 140280 | -0.98% |
| 15 May 2020 | 56.26 | 57.16 | 58.40 | 55.82 | 187989 | -1.64% |
| 14 May 2020 | 57.20 | 57.56 | 58.64 | 56.71 | 189588 | -2.51% |
| 13 May 2020 | 58.67 | 56.98 | 59.46 | 55.29 | 306605 | 5.83% |
| 12 May 2020 | 55.44 | 55.02 | 55.99 | 53.80 | 212941 | 1.06% |
| 11 May 2020 | 54.86 | 55.56 | 56.00 | 53.35 | 321984 | -0.53% |
| 08 May 2020 | 55.15 | 53.69 | 55.53 | 53.69 | 223698 | 3.41% |
| 07 May 2020 | 53.33 | 55.10 | 55.10 | 50.84 | 621090 | -2.61% |
| 06 May 2020 | 54.76 | 56.53 | 56.53 | 54.40 | 300910 | -0.69% |
| 05 May 2020 | 55.14 | 56.42 | 57.69 | 54.40 | 880185 | 0.58% |
| 04 May 2020 | 54.82 | 58.98 | 61.51 | 54.48 | 340108 | -7.90% |
| 30 Apr 2020 | 59.52 | 58.87 | 61.16 | 58.67 | 288102 | 1.67% |
| 29 Apr 2020 | 58.54 | 59.56 | 60.89 | 58.22 | 177837 | -0.54% |
| 28 Apr 2020 | 58.86 | 57.92 | 59.47 | 57.20 | 200416 | 2.54% |
| 27 Apr 2020 | 57.40 | 59.01 | 59.28 | 56.70 | 134298 | -0.81% |
| 24 Apr 2020 | 57.87 | 54.50 | 59.07 | 54.42 | 418368 | 4.52% |
| 23 Apr 2020 | 55.37 | 58.05 | 59.68 | 54.67 | 179460 | -4.37% |
| 22 Apr 2020 | 57.90 | 54.22 | 58.49 | 53.92 | 258031 | 7.28% |
| 21 Apr 2020 | 53.97 | 57.33 | 57.78 | 53.34 | 178639 | -6.67% |
| 20 Apr 2020 | 57.83 | 54.13 | 58.67 | 52.46 | 346322 | 7.51% |
| 17 Apr 2020 | 53.79 | 52.85 | 54.84 | 51.56 | 264953 | 4.81% |
| 16 Apr 2020 | 51.32 | 50.60 | 52.00 | 49.42 | 158632 | 1.76% |
| 15 Apr 2020 | 50.43 | 49.78 | 52.36 | 48.45 | 330863 | 2.17% |
| 13 Apr 2020 | 49.36 | 51.56 | 52.89 | 48.64 | 197647 | -3.93% |
| 09 Apr 2020 | 51.38 | 49.33 | 52.44 | 48.45 | 230851 | 6.46% |
| 08 Apr 2020 | 48.26 | 48.42 | 48.64 | 46.67 | 222743 | 2.07% |
| 07 Apr 2020 | 47.28 | 49.76 | 49.76 | 46.72 | 316166 | -1.05% |
| 03 Apr 2020 | 47.78 | 48.44 | 49.78 | 44.44 | 257369 | 0.02% |
| 01 Apr 2020 | 47.77 | 47.55 | 48.80 | 45.62 | 163409 | 1.51% |
| 31 Mar 2020 | 47.06 | 48.20 | 48.89 | 45.33 | 242523 | -0.15% |
| 30 Mar 2020 | 47.13 | 47.88 | 51.56 | 46.68 | 171852 | -6.49% |
| 27 Mar 2020 | 50.40 | 54.58 | 55.63 | 49.39 | 132349 | -5.01% |
| 26 Mar 2020 | 53.06 | 50.66 | 54.94 | 49.78 | 193502 | 6.80% |
| 25 Mar 2020 | 49.68 | 51.11 | 51.82 | 46.73 | 192212 | -0.62% |
| 24 Mar 2020 | 49.99 | 51.56 | 55.11 | 47.32 | 305620 | -4.09% |
| 23 Mar 2020 | 52.12 | 42.86 | 54.13 | 42.86 | 248464 | -2.72% |
| 20 Mar 2020 | 53.58 | 57.07 | 59.00 | 50.40 | 226706 | -7.76% |
| 19 Mar 2020 | 58.09 | 54.40 | 59.54 | 48.47 | 379756 | -1.11% |
| 18 Mar 2020 | 58.74 | 63.73 | 64.49 | 55.06 | 299300 | -6.81% |
| 17 Mar 2020 | 63.03 | 62.49 | 66.13 | 61.03 | 231000 | 0.67% |
| 16 Mar 2020 | 62.61 | 66.22 | 66.49 | 61.83 | 148210 | -9.16% |
| 13 Mar 2020 | 68.92 | 62.32 | 69.33 | 53.79 | 129143 | 2.61% |
| 12 Mar 2020 | 67.17 | 68.52 | 68.52 | 62.76 | 305404 | -3.45% |
| 11 Mar 2020 | 69.57 | 66.11 | 70.81 | 64.54 | 417187 | 5.27% |
| 09 Mar 2020 | 66.09 | 66.78 | 69.16 | 64.53 | 578814 | -5.27% |
| 06 Mar 2020 | 69.77 | 65.96 | 70.58 | 65.96 | 142258 | 2.77% |
| 05 Mar 2020 | 67.89 | 70.40 | 70.40 | 67.58 | 227678 | -2.55% |
| 04 Mar 2020 | 69.67 | 72.91 | 73.28 | 68.45 | 727857 | -4.64% |
| 03 Mar 2020 | 73.06 | 71.91 | 73.78 | 71.74 | 239739 | 1.59% |
| 02 Mar 2020 | 71.92 | 72.89 | 74.04 | 71.57 | 381870 | -0.50% |
| 28 Feb 2020 | 72.28 | 71.65 | 73.24 | 70.23 | 383613 | -0.54% |
| 27 Feb 2020 | 72.67 | 74.67 | 76.36 | 72.46 | 312016 | -2.46% |
| 26 Feb 2020 | 74.50 | 71.72 | 75.54 | 71.71 | 644725 | 3.41% |
| 25 Feb 2020 | 72.04 | 72.45 | 73.20 | 71.57 | 186645 | 0.19% |
| 24 Feb 2020 | 71.90 | 72.43 | 72.89 | 71.56 | 226796 | -1.25% |
| 20 Feb 2020 | 72.81 | 71.29 | 74.37 | 71.12 | 247308 | 2.62% |
| 19 Feb 2020 | 70.95 | 72.52 | 72.87 | 70.51 | 295137 | -1.24% |
| 18 Feb 2020 | 71.84 | 71.65 | 73.05 | 69.43 | 100944 | 0.35% |
| 17 Feb 2020 | 71.59 | 73.33 | 73.33 | 71.11 | 80096 | -1.72% |
| 14 Feb 2020 | 72.84 | 73.69 | 74.21 | 72.45 | 72467 | -0.79% |
| 13 Feb 2020 | 73.42 | 72.67 | 74.48 | 71.52 | 161376 | 1.38% |
| 12 Feb 2020 | 72.42 | 71.65 | 72.89 | 71.38 | 135832 | 0.61% |
| 11 Feb 2020 | 71.98 | 74.29 | 75.46 | 71.56 | 213421 | -2.45% |
| 10 Feb 2020 | 73.79 | 74.96 | 76.71 | 72.27 | 317055 | -1.56% |
| 07 Feb 2020 | 74.96 | 69.33 | 75.56 | 69.33 | 1483154 | 8.64% |
| 06 Feb 2020 | 69.00 | 71.13 | 71.93 | 68.55 | 299567 | -3.54% |
| 05 Feb 2020 | 71.53 | 72.62 | 73.42 | 70.67 | 178776 | -2.37% |
| 04 Feb 2020 | 73.27 | 71.91 | 73.78 | 71.41 | 396280 | 3.49% |
| 03 Feb 2020 | 70.80 | 67.56 | 71.29 | 67.55 | 156796 | 4.06% |
| 01 Feb 2020 | 68.04 | 68.88 | 69.25 | 66.69 | 64207 | -0.22% |
| 31 Jan 2020 | 68.19 | 67.29 | 69.29 | 66.34 | 257968 | 1.65% |
| 30 Jan 2020 | 67.08 | 72.00 | 72.80 | 66.67 | 309312 | -6.61% |
| 29 Jan 2020 | 71.83 | 74.08 | 74.65 | 69.66 | 167598 | -2.85% |
| 28 Jan 2020 | 73.94 | 74.78 | 75.37 | 72.00 | 129689 | -1.95% |
| 27 Jan 2020 | 75.41 | 75.37 | 77.33 | 75.11 | 220113 | -0.16% |
| 24 Jan 2020 | 75.53 | 74.40 | 75.90 | 74.40 | 233960 | 1.56% |
| 23 Jan 2020 | 74.37 | 70.80 | 75.82 | 70.33 | 639734 | 5.30% |
| 22 Jan 2020 | 70.63 | 70.65 | 71.47 | 69.07 | 345344 | 0.83% |
| 21 Jan 2020 | 70.05 | 67.82 | 70.40 | 67.72 | 421368 | 3.49% |
| 20 Jan 2020 | 67.69 | 66.76 | 68.53 | 66.27 | 184445 | 1.30% |
| 17 Jan 2020 | 66.82 | 66.35 | 67.91 | 66.35 | 190164 | 0.89% |
| 16 Jan 2020 | 66.23 | 65.87 | 66.85 | 64.85 | 71207 | 0.78% |
| 15 Jan 2020 | 65.72 | 65.57 | 67.09 | 65.00 | 198412 | 0.44% |
| 14 Jan 2020 | 65.43 | 65.78 | 65.96 | 64.00 | 90440 | 0.09% |
| 13 Jan 2020 | 65.37 | 65.90 | 66.64 | 65.04 | 141473 | 0.08% |
| 10 Jan 2020 | 65.32 | 63.65 | 66.22 | 63.65 | 315782 | 2.67% |
| 09 Jan 2020 | 63.62 | 62.93 | 64.18 | 62.65 | 148382 | 1.87% |
| 08 Jan 2020 | 62.45 | 61.33 | 63.11 | 61.05 | 153723 | 1.31% |
| 07 Jan 2020 | 61.64 | 61.87 | 62.60 | 61.31 | 114262 | -0.92% |
| 06 Jan 2020 | 62.21 | 62.40 | 62.40 | 60.87 | 67054 | -0.37% |
| 03 Jan 2020 | 62.44 | 62.59 | 63.07 | 62.14 | 90903 | -0.53% |
| 02 Jan 2020 | 62.77 | 62.46 | 63.24 | 62.12 | 102604 | 1.00% |
| 01 Jan 2020 | 62.15 | 62.76 | 63.43 | 62.05 | 75101 | -1.33% |
| 31 Dec 2019 | 62.99 | 64.00 | 64.69 | 62.14 | 178031 | -0.93% |
| 30 Dec 2019 | 63.58 | 61.93 | 63.91 | 61.93 | 152299 | 2.35% |
| 27 Dec 2019 | 62.12 | 61.79 | 62.58 | 61.52 | 138942 | 0.68% |
| 26 Dec 2019 | 61.70 | 62.58 | 62.58 | 61.60 | 219593 | -0.84% |
| 24 Dec 2019 | 62.22 | 62.23 | 62.60 | 61.84 | 54853 | 0.03% |
| 23 Dec 2019 | 62.20 | 61.56 | 62.84 | 61.43 | 196928 | -0.08% |
| 20 Dec 2019 | 62.25 | 62.76 | 63.82 | 61.43 | 210746 | -0.22% |
| 19 Dec 2019 | 62.39 | 62.20 | 62.71 | 61.73 | 70326 | 0.56% |
| 18 Dec 2019 | 62.04 | 63.86 | 63.86 | 61.78 | 135877 | -2.11% |
| 17 Dec 2019 | 63.38 | 62.76 | 63.65 | 62.67 | 306633 | 1.46% |
| 16 Dec 2019 | 62.47 | 61.87 | 63.11 | 61.82 | 151754 | 0.29% |
| 13 Dec 2019 | 62.29 | 62.40 | 63.00 | 62.05 | 80229 | 0.52% |
| 12 Dec 2019 | 61.97 | 61.33 | 62.44 | 61.28 | 77076 | 1.13% |
| 11 Dec 2019 | 61.28 | 61.69 | 62.37 | 60.54 | 140558 | -0.23% |
| 10 Dec 2019 | 61.42 | 62.75 | 63.03 | 61.16 | 66238 | -1.93% |
| 09 Dec 2019 | 62.63 | 63.01 | 63.53 | 62.32 | 181133 | -0.49% |
| 06 Dec 2019 | 62.94 | 63.56 | 64.32 | 62.44 | 161819 | -0.65% |
| 05 Dec 2019 | 63.35 | 64.87 | 65.60 | 63.11 | 142797 | -2.07% |
| 04 Dec 2019 | 64.69 | 63.78 | 65.16 | 63.38 | 139407 | 1.24% |
| 03 Dec 2019 | 63.90 | 64.91 | 65.07 | 63.56 | 117786 | -1.83% |
| 02 Dec 2019 | 65.09 | 65.16 | 67.10 | 64.00 | 302842 | 1.24% |
| 29 Nov 2019 | 64.29 | 64.10 | 65.33 | 63.56 | 208187 | 0.30% |
| 28 Nov 2019 | 64.10 | 64.80 | 64.80 | 63.57 | 97598 | -0.53% |
| 27 Nov 2019 | 64.44 | 65.50 | 65.50 | 63.67 | 59878 | -0.52% |
| 26 Nov 2019 | 64.78 | 65.53 | 65.78 | 63.30 | 322315 | -0.96% |
| 25 Nov 2019 | 65.41 | 64.89 | 66.64 | 64.89 | 305893 | 0.83% |
| 22 Nov 2019 | 64.87 | 65.31 | 65.33 | 64.00 | 172604 | -0.40% |
| 21 Nov 2019 | 65.13 | 65.15 | 65.78 | 64.51 | 162726 | 0.43% |
| 20 Nov 2019 | 64.85 | 61.54 | 65.33 | 61.54 | 282701 | 4.92% |
| 19 Nov 2019 | 61.81 | 62.44 | 63.43 | 61.16 | 132063 | -0.53% |
| 18 Nov 2019 | 62.14 | 63.27 | 63.43 | 61.25 | 216550 | -1.13% |
| 15 Nov 2019 | 62.85 | 64.80 | 65.33 | 62.41 | 235678 | -2.57% |
| 14 Nov 2019 | 64.51 | 63.56 | 65.95 | 61.48 | 448672 | 2.06% |
| 13 Nov 2019 | 63.21 | 67.91 | 68.53 | 62.23 | 753971 | -6.60% |
| 11 Nov 2019 | 67.68 | 66.31 | 68.45 | 65.95 | 576295 | 2.67% |
| 08 Nov 2019 | 65.92 | 67.65 | 68.18 | 65.36 | 509271 | -1.93% |
| 07 Nov 2019 | 67.22 | 67.34 | 70.13 | 66.67 | 1014528 | 0.15% |
| 06 Nov 2019 | 67.12 | 62.80 | 69.67 | 62.41 | 2731934 | 7.58% |
| 05 Nov 2019 | 62.39 | 57.16 | 64.65 | 57.16 | 2099994 | 11.05% |
| 04 Nov 2019 | 56.18 | 55.30 | 56.79 | 55.21 | 799985 | 2.05% |
| 01 Nov 2019 | 55.05 | 55.47 | 55.47 | 54.67 | 228791 | -0.15% |
| 31 Oct 2019 | 55.13 | 54.98 | 55.73 | 54.23 | 149668 | 0.22% |
| 30 Oct 2019 | 55.01 | 54.50 | 56.45 | 54.50 | 115384 | -0.56% |
| 29 Oct 2019 | 55.32 | 55.73 | 55.73 | 54.80 | 322950 | -0.32% |
| 27 Oct 2019 | 55.50 | 54.34 | 55.81 | 54.26 | 16016 | 2.23% |
| 25 Oct 2019 | 54.29 | 55.95 | 55.98 | 53.78 | 116586 | -2.88% |
| 24 Oct 2019 | 55.90 | 55.82 | 57.25 | 55.41 | 1761091 | 0.67% |
| 23 Oct 2019 | 55.53 | 56.62 | 56.70 | 55.29 | 52440 | -1.33% |
| 22 Oct 2019 | 56.28 | 56.05 | 57.34 | 54.95 | 173204 | -1.00% |
| 18 Oct 2019 | 56.85 | 55.74 | 57.45 | 55.61 | 143013 | 1.74% |
| 17 Oct 2019 | 55.88 | 56.89 | 56.89 | 55.17 | 50274 | -1.24% |
| 16 Oct 2019 | 56.58 | 56.36 | 56.89 | 56.25 | 117048 | 0.93% |
| 15 Oct 2019 | 56.06 | 55.33 | 57.59 | 55.05 | 224750 | 1.56% |
| 14 Oct 2019 | 55.20 | 55.64 | 55.64 | 54.32 | 659965 | 0.02% |
| 11 Oct 2019 | 55.19 | 54.56 | 55.51 | 53.91 | 81356 | 2.01% |
| 10 Oct 2019 | 54.10 | 54.58 | 55.35 | 53.87 | 105821 | -1.56% |
| 09 Oct 2019 | 54.96 | 54.22 | 55.29 | 53.70 | 70263 | 1.12% |
| 07 Oct 2019 | 54.35 | 54.84 | 55.54 | 53.87 | 44875 | -1.06% |
| 04 Oct 2019 | 54.93 | 55.27 | 55.69 | 54.37 | 64338 | -0.05% |
| 03 Oct 2019 | 54.96 | 54.04 | 55.58 | 52.96 | 102357 | 2.52% |
