Westlife Foodworld Ltd
NSE :WESTLIFE BSE :505533 Sector : Quick Service RestaurantBuy, Sell or Hold WESTLIFE ?
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
WESTLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 705.10 | 710.50 | 712.05 | 690.55 | 115782 | 0.23% |
| 21 Nov 2024 | 703.45 | 721.85 | 722.00 | 686.00 | 212136 | -2.68% |
| 19 Nov 2024 | 722.85 | 700.05 | 727.65 | 697.90 | 159899 | 3.28% |
| 18 Nov 2024 | 699.90 | 704.10 | 704.10 | 685.55 | 117964 | -0.85% |
| 14 Nov 2024 | 705.90 | 728.50 | 732.00 | 674.45 | 632545 | -2.83% |
| 13 Nov 2024 | 726.45 | 740.00 | 741.45 | 716.70 | 89796 | -2.76% |
| 12 Nov 2024 | 747.05 | 756.00 | 756.00 | 740.55 | 20947 | 0.88% |
| 11 Nov 2024 | 740.50 | 751.00 | 764.75 | 736.00 | 180066 | -1.85% |
| 08 Nov 2024 | 754.45 | 777.00 | 777.00 | 748.85 | 30593 | -2.49% |
| 07 Nov 2024 | 773.70 | 782.00 | 782.00 | 765.65 | 24445 | -0.43% |
| 06 Nov 2024 | 777.05 | 777.95 | 780.00 | 764.85 | 17141 | 1.60% |
| 05 Nov 2024 | 764.85 | 781.00 | 781.40 | 762.05 | 47408 | -2.61% |
| 04 Nov 2024 | 785.35 | 770.00 | 788.00 | 754.00 | 59468 | 1.09% |
| 01 Nov 2024 | 776.90 | 758.10 | 779.95 | 758.00 | 5172 | 2.20% |
| 31 Oct 2024 | 760.20 | 771.70 | 788.30 | 757.00 | 37015 | -1.49% |
| 30 Oct 2024 | 771.70 | 765.00 | 779.00 | 748.90 | 43605 | 2.69% |
| 29 Oct 2024 | 751.50 | 746.20 | 756.85 | 727.85 | 77312 | 0.61% |
| 28 Oct 2024 | 746.95 | 777.95 | 785.80 | 741.25 | 96507 | -3.69% |
| 25 Oct 2024 | 775.55 | 799.95 | 799.95 | 752.05 | 531118 | -3.35% |
| 24 Oct 2024 | 802.40 | 826.00 | 848.00 | 783.30 | 262174 | -2.78% |
| 23 Oct 2024 | 825.35 | 840.00 | 852.65 | 821.10 | 40337 | -1.76% |
| 22 Oct 2024 | 840.10 | 878.95 | 880.90 | 831.05 | 28254 | -4.42% |
| 21 Oct 2024 | 878.95 | 866.05 | 898.00 | 866.05 | 96370 | 1.17% |
| 18 Oct 2024 | 868.80 | 867.00 | 876.00 | 861.20 | 20073 | -0.50% |
| 17 Oct 2024 | 873.15 | 875.00 | 893.00 | 856.95 | 54761 | 0.14% |
| 16 Oct 2024 | 871.95 | 871.00 | 877.00 | 862.20 | 18145 | 0.46% |
| 15 Oct 2024 | 868.00 | 879.00 | 879.00 | 857.00 | 25999 | -0.74% |
| 14 Oct 2024 | 874.45 | 885.50 | 885.55 | 865.10 | 31864 | -0.77% |
| 11 Oct 2024 | 881.25 | 904.90 | 907.95 | 878.90 | 123332 | -2.14% |
| 10 Oct 2024 | 900.50 | 895.00 | 916.90 | 895.00 | 405639 | 0.94% |
| 09 Oct 2024 | 892.10 | 901.95 | 904.00 | 886.50 | 46095 | -0.14% |
| 08 Oct 2024 | 893.35 | 887.60 | 902.95 | 883.00 | 51102 | 1.18% |
| 07 Oct 2024 | 882.90 | 895.00 | 897.00 | 857.10 | 90867 | -1.72% |
| 04 Oct 2024 | 898.35 | 885.00 | 910.00 | 867.40 | 96921 | 1.78% |
| 03 Oct 2024 | 882.60 | 882.30 | 892.95 | 872.65 | 143508 | -2.41% |
| 01 Oct 2024 | 904.40 | 944.00 | 944.35 | 897.15 | 269997 | -4.23% |
| 30 Sep 2024 | 944.35 | 928.05 | 949.90 | 911.00 | 264619 | 1.49% |
| 27 Sep 2024 | 930.45 | 903.95 | 957.00 | 879.90 | 4448887 | 6.13% |
| 26 Sep 2024 | 876.70 | 900.00 | 913.20 | 875.00 | 41596 | -1.93% |
| 25 Sep 2024 | 893.95 | 899.30 | 916.05 | 874.00 | 127446 | -0.20% |
| 24 Sep 2024 | 895.70 | 882.00 | 899.00 | 875.20 | 160950 | 2.32% |
| 23 Sep 2024 | 875.40 | 870.00 | 882.00 | 868.00 | 43255 | -0.08% |
| 20 Sep 2024 | 876.10 | 870.00 | 881.45 | 857.10 | 136734 | 1.85% |
| 19 Sep 2024 | 860.15 | 854.00 | 863.00 | 840.00 | 111400 | 1.34% |
| 18 Sep 2024 | 848.75 | 850.60 | 855.00 | 842.10 | 64773 | -0.33% |
| 17 Sep 2024 | 851.60 | 845.95 | 858.45 | 833.35 | 66510 | 0.70% |
| 16 Sep 2024 | 845.65 | 853.00 | 866.70 | 833.10 | 127011 | -0.90% |
| 13 Sep 2024 | 853.30 | 808.00 | 889.05 | 800.80 | 1093802 | 6.58% |
| 12 Sep 2024 | 800.65 | 797.40 | 806.00 | 791.25 | 31967 | 0.65% |
| 11 Sep 2024 | 795.50 | 806.00 | 808.00 | 793.90 | 31710 | -0.49% |
| 10 Sep 2024 | 799.45 | 800.00 | 804.80 | 789.00 | 137200 | 0.01% |
| 09 Sep 2024 | 799.35 | 828.30 | 833.00 | 795.50 | 69263 | -2.99% |
| 06 Sep 2024 | 824.00 | 819.80 | 835.00 | 816.45 | 95607 | 0.51% |
| 05 Sep 2024 | 819.80 | 812.90 | 822.40 | 811.65 | 63642 | 0.32% |
| 04 Sep 2024 | 817.15 | 824.95 | 836.00 | 815.10 | 196089 | -0.27% |
| 03 Sep 2024 | 819.40 | 821.05 | 829.00 | 816.05 | 40903 | -0.01% |
| 02 Sep 2024 | 819.50 | 823.30 | 845.75 | 813.10 | 45151 | -0.39% |
| 30 Aug 2024 | 822.70 | 849.25 | 857.95 | 820.05 | 72627 | -3.13% |
| 29 Aug 2024 | 849.25 | 860.80 | 869.20 | 845.35 | 18373 | -2.06% |
| 28 Aug 2024 | 867.15 | 880.00 | 885.00 | 845.00 | 270558 | 0.29% |
| 27 Aug 2024 | 864.65 | 874.00 | 888.55 | 859.65 | 65969 | -2.70% |
| 26 Aug 2024 | 888.65 | 875.05 | 894.50 | 857.30 | 144924 | 1.21% |
| 23 Aug 2024 | 878.00 | 846.75 | 886.95 | 840.00 | 176315 | 3.69% |
| 22 Aug 2024 | 846.75 | 819.45 | 855.00 | 816.10 | 189878 | 3.86% |
| 21 Aug 2024 | 815.25 | 806.05 | 820.55 | 801.05 | 34158 | 0.84% |
| 20 Aug 2024 | 808.45 | 800.05 | 812.00 | 799.50 | 36737 | 0.35% |
| 19 Aug 2024 | 805.65 | 800.00 | 807.30 | 794.00 | 50328 | -0.01% |
| 16 Aug 2024 | 805.70 | 797.00 | 807.75 | 790.40 | 21170 | 1.25% |
| 14 Aug 2024 | 795.75 | 795.70 | 800.50 | 780.00 | 29659 | 0.01% |
| 13 Aug 2024 | 795.70 | 785.75 | 800.00 | 770.10 | 176833 | 1.26% |
| 12 Aug 2024 | 785.80 | 786.55 | 810.00 | 780.00 | 109747 | -1.79% |
| 09 Aug 2024 | 800.10 | 797.50 | 804.20 | 795.00 | 15244 | 0.68% |
| 08 Aug 2024 | 794.70 | 807.95 | 807.95 | 791.00 | 12090 | -0.88% |
| 07 Aug 2024 | 801.75 | 790.80 | 811.90 | 783.25 | 33837 | 1.91% |
| 06 Aug 2024 | 786.70 | 788.10 | 800.85 | 783.00 | 23067 | -0.52% |
| 05 Aug 2024 | 790.85 | 806.00 | 814.55 | 785.50 | 42617 | -2.41% |
| 02 Aug 2024 | 810.35 | 810.25 | 821.15 | 801.95 | 99019 | -0.42% |
| 01 Aug 2024 | 813.80 | 844.00 | 844.00 | 808.30 | 305621 | -1.80% |
| 31 Jul 2024 | 828.70 | 830.35 | 836.55 | 822.20 | 38680 | -0.20% |
| 30 Jul 2024 | 830.35 | 848.00 | 848.00 | 820.00 | 20144 | -0.87% |
| 29 Jul 2024 | 837.65 | 837.85 | 848.00 | 828.90 | 30712 | 0.49% |
| 26 Jul 2024 | 833.55 | 825.30 | 846.85 | 809.25 | 96028 | 0.07% |
| 25 Jul 2024 | 833.00 | 845.05 | 857.70 | 821.70 | 113244 | -2.83% |
| 24 Jul 2024 | 857.25 | 836.15 | 883.80 | 831.05 | 274900 | 2.52% |
| 23 Jul 2024 | 836.15 | 838.05 | 848.70 | 826.05 | 25711 | -0.23% |
| 22 Jul 2024 | 838.05 | 850.00 | 854.40 | 832.25 | 115286 | -1.47% |
| 19 Jul 2024 | 850.55 | 851.25 | 855.40 | 848.00 | 49490 | -0.08% |
| 18 Jul 2024 | 851.25 | 852.00 | 858.80 | 849.85 | 27691 | 0.00% |
| 16 Jul 2024 | 851.25 | 851.00 | 862.80 | 849.00 | 85852 | -0.23% |
| 15 Jul 2024 | 853.25 | 848.00 | 863.40 | 841.05 | 61149 | -0.06% |
| 12 Jul 2024 | 853.80 | 858.00 | 876.85 | 844.05 | 94478 | 0.44% |
| 11 Jul 2024 | 850.10 | 856.00 | 871.45 | 848.30 | 49019 | -0.68% |
| 10 Jul 2024 | 855.90 | 840.60 | 874.95 | 836.15 | 235918 | 2.36% |
| 09 Jul 2024 | 836.15 | 841.90 | 857.85 | 833.30 | 49385 | -0.64% |
| 08 Jul 2024 | 841.55 | 858.70 | 878.40 | 833.00 | 208503 | -1.41% |
| 05 Jul 2024 | 853.60 | 830.00 | 858.00 | 824.65 | 192354 | 3.66% |
| 04 Jul 2024 | 823.45 | 840.00 | 840.00 | 822.00 | 37336 | -1.41% |
| 03 Jul 2024 | 835.20 | 833.30 | 837.00 | 826.05 | 29613 | 0.86% |
| 02 Jul 2024 | 828.10 | 827.55 | 836.40 | 816.00 | 123045 | 0.21% |
| 01 Jul 2024 | 826.35 | 842.15 | 848.95 | 821.60 | 55561 | -1.60% |
| 28 Jun 2024 | 839.75 | 850.15 | 854.70 | 822.70 | 273786 | -0.46% |
| 27 Jun 2024 | 843.60 | 845.00 | 920.00 | 839.00 | 798847 | -0.77% |
| 26 Jun 2024 | 850.15 | 881.05 | 898.00 | 838.85 | 209158 | -3.38% |
| 25 Jun 2024 | 879.85 | 841.95 | 888.00 | 837.55 | 301152 | 4.96% |
| 24 Jun 2024 | 838.30 | 820.10 | 844.00 | 815.55 | 174400 | 2.22% |
| 21 Jun 2024 | 820.10 | 825.00 | 825.00 | 811.20 | 99260 | 0.02% |
| 20 Jun 2024 | 819.95 | 816.95 | 833.00 | 810.70 | 103313 | 0.38% |
| 19 Jun 2024 | 816.85 | 811.90 | 832.65 | 809.50 | 246408 | 1.08% |
| 18 Jun 2024 | 808.15 | 809.90 | 810.85 | 793.20 | 238815 | 0.38% |
| 14 Jun 2024 | 805.10 | 813.50 | 813.50 | 802.15 | 196906 | -0.51% |
| 13 Jun 2024 | 809.20 | 823.60 | 826.65 | 807.30 | 61906 | -1.23% |
| 12 Jun 2024 | 819.30 | 829.70 | 837.55 | 817.00 | 44107 | -0.74% |
| 11 Jun 2024 | 825.40 | 819.90 | 835.40 | 819.35 | 132147 | 0.74% |
| 10 Jun 2024 | 819.35 | 830.15 | 838.40 | 814.20 | 36486 | 0.14% |
| 07 Jun 2024 | 818.20 | 815.45 | 840.25 | 806.70 | 143600 | 0.68% |
| 06 Jun 2024 | 812.70 | 792.55 | 820.00 | 792.05 | 72672 | 2.85% |
| 05 Jun 2024 | 790.20 | 782.00 | 802.00 | 752.00 | 255970 | 0.18% |
| 04 Jun 2024 | 788.80 | 817.50 | 817.50 | 750.80 | 40330 | -3.70% |
| 03 Jun 2024 | 819.10 | 840.40 | 850.00 | 815.00 | 77107 | -1.37% |
| 31 May 2024 | 830.50 | 838.05 | 862.00 | 819.60 | 46796 | -1.61% |
| 30 May 2024 | 844.05 | 840.40 | 849.60 | 826.35 | 56611 | 0.96% |
| 29 May 2024 | 836.00 | 845.25 | 850.70 | 832.00 | 99622 | -1.73% |
| 28 May 2024 | 850.70 | 864.55 | 882.00 | 845.65 | 26492 | -1.31% |
| 27 May 2024 | 862.00 | 866.00 | 870.00 | 850.55 | 319646 | -0.23% |
| 24 May 2024 | 864.00 | 868.75 | 869.00 | 856.65 | 70499 | -0.05% |
| 23 May 2024 | 864.45 | 881.15 | 886.30 | 857.10 | 66859 | -0.28% |
| 22 May 2024 | 866.90 | 845.00 | 875.00 | 845.00 | 171181 | 2.07% |
| 21 May 2024 | 849.35 | 840.85 | 855.00 | 827.65 | 36887 | 1.32% |
| 18 May 2024 | 838.30 | 840.70 | 857.00 | 832.55 | 3851 | -0.28% |
| 17 May 2024 | 840.65 | 842.05 | 844.95 | 836.85 | 71123 | 0.13% |
| 16 May 2024 | 839.55 | 840.25 | 845.80 | 831.60 | 103288 | 0.35% |
| 15 May 2024 | 836.65 | 831.95 | 843.95 | 831.95 | 112130 | 0.80% |
| 14 May 2024 | 830.05 | 830.00 | 844.00 | 825.10 | 380576 | 0.27% |
| 13 May 2024 | 827.80 | 840.90 | 842.60 | 822.05 | 212855 | -1.99% |
| 10 May 2024 | 844.60 | 849.00 | 857.70 | 829.00 | 48740 | -0.52% |
| 09 May 2024 | 849.00 | 855.00 | 864.45 | 828.80 | 652207 | -2.04% |
| 08 May 2024 | 866.70 | 886.55 | 889.60 | 817.05 | 447019 | -2.06% |
| 07 May 2024 | 884.90 | 842.70 | 900.00 | 839.30 | 239388 | 3.96% |
| 06 May 2024 | 851.20 | 842.00 | 858.50 | 826.25 | 43237 | 1.03% |
| 03 May 2024 | 842.50 | 832.20 | 854.00 | 825.95 | 56175 | 1.34% |
| 02 May 2024 | 831.40 | 865.00 | 865.00 | 829.00 | 65307 | -1.96% |
| 30 Apr 2024 | 848.00 | 861.00 | 864.20 | 839.75 | 58529 | -1.61% |
| 29 Apr 2024 | 861.85 | 891.80 | 892.85 | 856.05 | 224414 | -2.80% |
| 26 Apr 2024 | 886.65 | 825.15 | 896.75 | 823.10 | 526774 | 7.76% |
| 25 Apr 2024 | 822.80 | 821.00 | 829.00 | 812.10 | 24015 | 0.41% |
| 24 Apr 2024 | 819.45 | 816.20 | 828.00 | 815.05 | 20398 | 0.48% |
| 23 Apr 2024 | 815.55 | 816.55 | 827.95 | 805.00 | 37265 | -0.12% |
| 22 Apr 2024 | 816.55 | 817.80 | 824.85 | 811.55 | 35638 | 0.37% |
| 19 Apr 2024 | 813.55 | 812.60 | 829.65 | 807.05 | 84261 | -2.14% |
| 18 Apr 2024 | 831.30 | 834.75 | 843.15 | 812.40 | 51706 | -0.41% |
| 16 Apr 2024 | 834.75 | 821.50 | 839.85 | 818.00 | 68610 | 0.69% |
| 15 Apr 2024 | 829.00 | 831.00 | 853.55 | 809.60 | 362654 | 0.31% |
| 12 Apr 2024 | 826.45 | 812.10 | 831.00 | 808.55 | 306421 | 2.30% |
| 10 Apr 2024 | 807.85 | 814.45 | 818.80 | 800.00 | 91363 | -0.32% |
| 09 Apr 2024 | 810.45 | 815.15 | 827.50 | 800.10 | 74343 | -1.35% |
| 08 Apr 2024 | 821.55 | 815.00 | 825.00 | 810.00 | 207561 | 1.34% |
| 05 Apr 2024 | 810.70 | 809.45 | 829.90 | 808.05 | 222658 | 0.10% |
| 04 Apr 2024 | 809.85 | 813.40 | 816.45 | 803.25 | 120325 | 0.09% |
| 03 Apr 2024 | 809.15 | 804.45 | 821.40 | 800.10 | 854639 | 0.68% |
| 02 Apr 2024 | 803.65 | 795.60 | 811.95 | 795.60 | 32024 | 0.21% |
| 01 Apr 2024 | 802.00 | 804.45 | 823.00 | 797.00 | 592362 | -0.30% |
| 28 Mar 2024 | 804.45 | 784.50 | 824.30 | 780.00 | 181917 | 2.54% |
| 27 Mar 2024 | 784.50 | 758.70 | 789.40 | 756.55 | 75203 | 3.82% |
| 26 Mar 2024 | 755.65 | 760.00 | 768.40 | 754.05 | 46669 | -0.72% |
| 22 Mar 2024 | 761.10 | 746.95 | 766.00 | 746.90 | 40324 | 2.20% |
| 21 Mar 2024 | 744.70 | 746.00 | 746.00 | 736.25 | 57780 | 0.31% |
| 20 Mar 2024 | 742.40 | 730.05 | 748.75 | 724.20 | 274976 | 1.59% |
| 19 Mar 2024 | 730.80 | 739.15 | 739.95 | 725.10 | 20406 | -1.28% |
| 18 Mar 2024 | 740.25 | 730.00 | 742.40 | 726.05 | 59751 | 0.00% |
| 15 Mar 2024 | 740.25 | 726.65 | 742.00 | 722.00 | 88285 | 0.06% |
| 14 Mar 2024 | 739.80 | 715.80 | 758.35 | 708.95 | 168484 | 3.35% |
| 13 Mar 2024 | 715.80 | 746.50 | 746.50 | 712.40 | 86558 | -4.11% |
| 12 Mar 2024 | 746.50 | 747.00 | 755.20 | 740.00 | 38461 | -0.13% |
| 11 Mar 2024 | 747.45 | 755.15 | 773.45 | 744.10 | 99159 | -1.59% |
| 07 Mar 2024 | 759.55 | 765.90 | 770.05 | 755.00 | 112756 | -1.21% |
| 06 Mar 2024 | 768.85 | 779.15 | 788.40 | 763.00 | 536544 | -3.31% |
| 05 Mar 2024 | 795.20 | 743.95 | 804.90 | 722.55 | 1676148 | 8.04% |
| 04 Mar 2024 | 736.05 | 755.00 | 755.00 | 730.15 | 291131 | -2.91% |
| 02 Mar 2024 | 758.10 | 741.00 | 765.20 | 739.00 | 16397 | 4.02% |
| 01 Mar 2024 | 728.80 | 751.10 | 756.00 | 725.20 | 362027 | -2.67% |
| 29 Feb 2024 | 748.80 | 750.00 | 757.00 | 728.15 | 250091 | -0.13% |
| 28 Feb 2024 | 749.75 | 790.10 | 794.95 | 744.00 | 180606 | -5.10% |
| 27 Feb 2024 | 790.05 | 800.60 | 802.65 | 747.70 | 533750 | -1.44% |
| 26 Feb 2024 | 801.60 | 782.00 | 818.80 | 776.05 | 235430 | 0.97% |
| 23 Feb 2024 | 793.90 | 805.05 | 806.95 | 785.00 | 111322 | -2.33% |
| 22 Feb 2024 | 812.85 | 829.00 | 830.80 | 805.25 | 57098 | -1.20% |
| 21 Feb 2024 | 822.75 | 803.95 | 825.00 | 803.95 | 39080 | 2.34% |
| 20 Feb 2024 | 803.95 | 819.35 | 825.00 | 800.20 | 40193 | -1.60% |
| 19 Feb 2024 | 817.00 | 825.00 | 830.65 | 814.00 | 22384 | -0.95% |
| 16 Feb 2024 | 824.85 | 815.00 | 829.10 | 814.00 | 149842 | 1.06% |
| 15 Feb 2024 | 816.20 | 820.85 | 825.60 | 810.20 | 30391 | -0.57% |
| 14 Feb 2024 | 820.85 | 807.65 | 826.00 | 798.20 | 82686 | 0.82% |
| 13 Feb 2024 | 814.20 | 786.95 | 820.00 | 767.10 | 80030 | 4.79% |
| 12 Feb 2024 | 776.95 | 782.00 | 789.05 | 756.05 | 122279 | -0.65% |
| 09 Feb 2024 | 782.00 | 796.90 | 802.95 | 773.80 | 104477 | -1.78% |
| 08 Feb 2024 | 796.15 | 814.20 | 821.00 | 790.00 | 132823 | -2.22% |
| 07 Feb 2024 | 814.20 | 840.00 | 840.00 | 810.05 | 53078 | -1.90% |
| 06 Feb 2024 | 830.00 | 845.00 | 845.00 | 819.60 | 95912 | -0.90% |
| 05 Feb 2024 | 837.55 | 853.00 | 853.00 | 830.65 | 46291 | -1.07% |
| 02 Feb 2024 | 846.65 | 844.45 | 856.65 | 833.20 | 177570 | 2.06% |
| 01 Feb 2024 | 829.60 | 800.00 | 839.40 | 796.85 | 764398 | -0.23% |
| 31 Jan 2024 | 831.50 | 824.95 | 838.00 | 815.00 | 128438 | 1.91% |
| 30 Jan 2024 | 815.95 | 816.00 | 826.80 | 813.35 | 61278 | 0.09% |
| 29 Jan 2024 | 815.25 | 833.60 | 833.60 | 808.55 | 166009 | -1.53% |
| 25 Jan 2024 | 827.95 | 834.85 | 834.90 | 821.00 | 40301 | -0.54% |
| 24 Jan 2024 | 832.45 | 828.60 | 839.00 | 810.50 | 130664 | 0.57% |
| 23 Jan 2024 | 827.70 | 842.80 | 852.30 | 813.00 | 76523 | -1.05% |
| 20 Jan 2024 | 836.50 | 849.80 | 870.00 | 830.00 | 42011 | -0.96% |
| 19 Jan 2024 | 844.65 | 851.70 | 857.45 | 840.00 | 147989 | -0.33% |
| 18 Jan 2024 | 847.45 | 859.00 | 859.00 | 812.05 | 75264 | -1.44% |
| 17 Jan 2024 | 859.80 | 867.60 | 867.60 | 845.00 | 105497 | -0.65% |
| 16 Jan 2024 | 865.45 | 840.00 | 868.80 | 840.00 | 217164 | 2.93% |
| 15 Jan 2024 | 840.85 | 827.35 | 843.90 | 827.35 | 81911 | 1.73% |
| 12 Jan 2024 | 826.55 | 814.00 | 832.10 | 812.30 | 72042 | 1.45% |
| 11 Jan 2024 | 814.70 | 818.60 | 824.15 | 808.00 | 93253 | -0.17% |
| 10 Jan 2024 | 816.10 | 820.00 | 828.00 | 806.25 | 107692 | -0.14% |
| 09 Jan 2024 | 817.25 | 825.80 | 831.00 | 815.00 | 84103 | -0.79% |
| 08 Jan 2024 | 823.75 | 824.00 | 833.80 | 814.05 | 96957 | 0.08% |
| 05 Jan 2024 | 823.10 | 820.55 | 825.00 | 817.00 | 51782 | 0.80% |
| 04 Jan 2024 | 816.55 | 824.00 | 831.50 | 810.00 | 186879 | 0.07% |
| 03 Jan 2024 | 815.95 | 826.05 | 827.00 | 812.20 | 55311 | -0.97% |
| 02 Jan 2024 | 823.95 | 815.00 | 826.00 | 811.15 | 68025 | 0.58% |
| 01 Jan 2024 | 819.20 | 820.05 | 822.60 | 813.70 | 44169 | 0.29% |
| 29 Dec 2023 | 816.85 | 823.95 | 829.00 | 810.20 | 169994 | -0.27% |
| 28 Dec 2023 | 819.10 | 800.75 | 824.00 | 795.90 | 732381 | 1.99% |
| 27 Dec 2023 | 803.10 | 823.00 | 831.70 | 801.95 | 109326 | -2.31% |
| 26 Dec 2023 | 822.10 | 823.00 | 829.35 | 816.05 | 196100 | 0.10% |
| 22 Dec 2023 | 821.25 | 820.00 | 828.00 | 813.55 | 220566 | 0.43% |
| 21 Dec 2023 | 817.75 | 803.00 | 820.90 | 799.65 | 60355 | 1.67% |
| 20 Dec 2023 | 804.35 | 828.00 | 834.40 | 800.05 | 277005 | -2.70% |
| 19 Dec 2023 | 826.65 | 835.80 | 841.55 | 819.00 | 269438 | -0.65% |
| 18 Dec 2023 | 832.05 | 851.00 | 851.00 | 828.00 | 92982 | -2.24% |
| 15 Dec 2023 | 851.15 | 839.55 | 855.00 | 835.20 | 342110 | 1.91% |
| 14 Dec 2023 | 835.20 | 854.75 | 856.70 | 832.25 | 234486 | -2.02% |
| 13 Dec 2023 | 852.40 | 847.00 | 864.80 | 843.05 | 397071 | 1.01% |
| 12 Dec 2023 | 843.85 | 852.00 | 855.00 | 838.75 | 336348 | -0.60% |
| 11 Dec 2023 | 848.95 | 870.00 | 870.00 | 845.05 | 294713 | -2.05% |
| 08 Dec 2023 | 866.75 | 863.05 | 877.95 | 861.50 | 104102 | 0.32% |
| 07 Dec 2023 | 863.95 | 870.10 | 881.65 | 859.55 | 127839 | -0.31% |
| 06 Dec 2023 | 866.65 | 870.00 | 874.95 | 861.25 | 62370 | 0.23% |
| 05 Dec 2023 | 864.65 | 880.00 | 880.00 | 861.05 | 80022 | -0.52% |
| 04 Dec 2023 | 869.20 | 928.30 | 928.30 | 863.45 | 213647 | -2.78% |
| 01 Dec 2023 | 894.10 | 908.00 | 919.80 | 886.00 | 92077 | -0.63% |
| 30 Nov 2023 | 899.80 | 882.55 | 907.00 | 878.30 | 84376 | 1.95% |
| 29 Nov 2023 | 882.55 | 893.90 | 898.00 | 878.05 | 83078 | -0.45% |
| 28 Nov 2023 | 886.50 | 870.00 | 893.00 | 862.70 | 199633 | 1.93% |
| 24 Nov 2023 | 869.70 | 875.25 | 879.95 | 862.75 | 71741 | -0.17% |
| 23 Nov 2023 | 871.20 | 876.30 | 879.40 | 860.00 | 19380 | 0.05% |
| 22 Nov 2023 | 870.80 | 880.00 | 880.00 | 867.00 | 24682 | -0.11% |
| 21 Nov 2023 | 871.80 | 884.95 | 885.00 | 862.60 | 185781 | -0.85% |
| 20 Nov 2023 | 879.25 | 872.10 | 882.50 | 859.75 | 310639 | 0.82% |
| 17 Nov 2023 | 872.10 | 841.55 | 880.85 | 841.55 | 115665 | 2.88% |
| 16 Nov 2023 | 847.70 | 846.95 | 851.75 | 837.30 | 76778 | -0.40% |
| 15 Nov 2023 | 851.10 | 833.65 | 872.00 | 824.15 | 307344 | 3.14% |
| 13 Nov 2023 | 825.20 | 831.00 | 831.00 | 817.85 | 70353 | -0.63% |
| 12 Nov 2023 | 830.40 | 830.00 | 833.70 | 821.15 | 14859 | 1.47% |
| 10 Nov 2023 | 818.40 | 810.00 | 825.50 | 802.60 | 101051 | 0.93% |
| 09 Nov 2023 | 810.85 | 820.00 | 820.00 | 806.05 | 303145 | -0.46% |
| 08 Nov 2023 | 814.60 | 837.25 | 837.25 | 812.00 | 257339 | -1.65% |
| 07 Nov 2023 | 828.25 | 837.00 | 837.00 | 807.30 | 488095 | -0.21% |
| 06 Nov 2023 | 830.00 | 825.00 | 836.10 | 815.15 | 64220 | 1.18% |
| 03 Nov 2023 | 820.35 | 813.20 | 826.60 | 803.00 | 170633 | 1.32% |
| 02 Nov 2023 | 809.65 | 818.25 | 818.25 | 799.15 | 283261 | 0.54% |
| 01 Nov 2023 | 805.30 | 795.00 | 811.00 | 792.55 | 287750 | 1.47% |
| 31 Oct 2023 | 793.60 | 815.00 | 819.95 | 786.75 | 388336 | -1.91% |
| 30 Oct 2023 | 809.05 | 824.90 | 832.45 | 804.80 | 367488 | -1.37% |
| 27 Oct 2023 | 820.25 | 815.00 | 857.70 | 812.50 | 1255757 | -7.09% |
| 26 Oct 2023 | 882.85 | 890.10 | 897.80 | 842.35 | 462304 | -1.81% |
| 25 Oct 2023 | 899.15 | 925.00 | 925.00 | 891.00 | 232531 | -2.43% |
| 23 Oct 2023 | 921.55 | 937.55 | 939.60 | 905.70 | 300758 | -1.55% |
| 20 Oct 2023 | 936.05 | 935.00 | 945.00 | 923.75 | 42435 | -0.10% |
| 19 Oct 2023 | 937.00 | 932.45 | 943.45 | 928.00 | 27930 | 0.49% |
| 18 Oct 2023 | 932.45 | 938.00 | 945.95 | 928.00 | 47801 | -1.13% |
| 17 Oct 2023 | 943.15 | 944.45 | 950.00 | 933.05 | 168627 | 0.53% |
| 16 Oct 2023 | 938.15 | 934.25 | 942.15 | 928.45 | 129610 | 0.33% |
| 13 Oct 2023 | 935.05 | 930.00 | 945.00 | 927.00 | 62257 | 0.05% |
| 12 Oct 2023 | 934.55 | 933.45 | 939.00 | 916.10 | 110566 | 0.65% |
| 11 Oct 2023 | 928.50 | 954.00 | 954.05 | 927.00 | 51496 | -1.22% |
| 10 Oct 2023 | 939.95 | 936.05 | 948.95 | 933.80 | 81131 | 0.44% |
| 09 Oct 2023 | 935.85 | 942.30 | 948.25 | 925.00 | 177279 | -1.96% |
| 06 Oct 2023 | 954.55 | 949.00 | 962.00 | 945.00 | 103215 | 0.58% |
| 05 Oct 2023 | 949.00 | 961.60 | 964.45 | 941.20 | 29637 | -0.98% |
| 04 Oct 2023 | 958.40 | 965.00 | 968.80 | 950.00 | 142360 | -1.06% |
| 03 Oct 2023 | 968.70 | 955.00 | 974.95 | 933.15 | 115624 | 3.62% |
| 29 Sep 2023 | 934.85 | 967.50 | 969.60 | 923.25 | 184414 | -2.72% |
| 28 Sep 2023 | 960.95 | 974.90 | 975.70 | 955.45 | 30979 | -0.86% |
| 27 Sep 2023 | 969.25 | 999.95 | 1000.00 | 964.55 | 397677 | -1.99% |
| 26 Sep 2023 | 988.95 | 987.90 | 992.55 | 958.50 | 210918 | 0.95% |
| 25 Sep 2023 | 979.60 | 954.80 | 983.90 | 949.35 | 338711 | 2.52% |
| 22 Sep 2023 | 955.55 | 947.60 | 970.70 | 945.65 | 67073 | 0.84% |
| 21 Sep 2023 | 947.60 | 969.90 | 974.05 | 945.45 | 49919 | -2.09% |
| 20 Sep 2023 | 967.80 | 972.85 | 985.60 | 957.20 | 50186 | -1.21% |
| 18 Sep 2023 | 979.65 | 988.00 | 994.20 | 972.85 | 63388 | -0.55% |
| 15 Sep 2023 | 985.05 | 982.00 | 997.85 | 971.85 | 411137 | 0.67% |
| 14 Sep 2023 | 978.50 | 965.00 | 985.00 | 964.05 | 135646 | 0.30% |
| 13 Sep 2023 | 975.60 | 978.60 | 984.55 | 944.50 | 135520 | 0.71% |
| 12 Sep 2023 | 968.75 | 969.20 | 977.00 | 949.60 | 291573 | -0.05% |
| 11 Sep 2023 | 969.20 | 986.00 | 986.00 | 960.00 | 337841 | -1.31% |
| 08 Sep 2023 | 982.05 | 977.95 | 1024.95 | 961.40 | 287507 | 0.42% |
| 07 Sep 2023 | 977.95 | 965.00 | 989.00 | 954.00 | 254519 | 2.31% |
| 06 Sep 2023 | 955.85 | 977.95 | 985.00 | 952.00 | 187849 | -1.76% |
| 05 Sep 2023 | 973.00 | 946.00 | 992.00 | 942.55 | 350831 | 2.95% |
| 04 Sep 2023 | 945.10 | 972.00 | 978.70 | 941.00 | 75748 | -2.14% |
| 01 Sep 2023 | 965.75 | 943.00 | 977.00 | 938.30 | 162298 | 2.93% |
| 31 Aug 2023 | 938.25 | 940.90 | 993.00 | 905.25 | 426738 | -0.01% |
| 30 Aug 2023 | 938.30 | 901.95 | 944.95 | 901.95 | 140702 | 4.13% |
| 29 Aug 2023 | 901.05 | 898.85 | 906.95 | 896.10 | 37981 | 0.25% |
| 28 Aug 2023 | 898.80 | 902.00 | 912.80 | 895.20 | 86149 | 0.07% |
| 25 Aug 2023 | 898.20 | 900.35 | 909.05 | 893.95 | 104781 | -0.24% |
| 24 Aug 2023 | 900.35 | 924.05 | 926.40 | 897.00 | 83684 | -2.30% |
| 23 Aug 2023 | 921.50 | 926.00 | 927.95 | 909.10 | 83525 | 1.04% |
| 22 Aug 2023 | 912.05 | 921.90 | 921.90 | 905.35 | 242197 | -0.40% |
| 21 Aug 2023 | 915.70 | 925.00 | 935.00 | 910.45 | 101975 | -0.70% |
| 18 Aug 2023 | 922.20 | 927.10 | 933.40 | 918.10 | 157273 | -0.53% |
| 17 Aug 2023 | 927.10 | 920.05 | 941.00 | 915.20 | 77057 | 0.83% |
| 16 Aug 2023 | 919.45 | 927.80 | 945.00 | 915.20 | 163789 | -1.01% |
| 14 Aug 2023 | 928.85 | 930.70 | 946.40 | 917.00 | 85097 | -0.20% |
| 11 Aug 2023 | 930.70 | 922.95 | 935.00 | 918.00 | 33638 | 0.43% |
| 10 Aug 2023 | 926.75 | 924.00 | 938.25 | 915.30 | 67102 | 0.99% |
| 09 Aug 2023 | 917.70 | 929.90 | 929.90 | 910.50 | 212485 | -0.73% |
| 08 Aug 2023 | 924.45 | 951.25 | 951.30 | 915.30 | 324516 | -1.03% |
| 07 Aug 2023 | 934.05 | 929.80 | 953.00 | 929.80 | 103542 | 0.46% |
| 04 Aug 2023 | 929.80 | 919.75 | 933.50 | 915.00 | 55790 | 1.09% |
| 03 Aug 2023 | 919.75 | 925.00 | 946.95 | 915.00 | 94746 | -0.94% |
| 02 Aug 2023 | 928.50 | 948.00 | 950.00 | 911.60 | 87431 | -1.45% |
| 01 Aug 2023 | 942.20 | 936.15 | 965.90 | 936.15 | 196836 | 0.65% |
| 31 Jul 2023 | 936.15 | 950.05 | 953.50 | 931.50 | 124665 | -0.36% |
| 28 Jul 2023 | 939.50 | 901.40 | 966.90 | 895.25 | 1293738 | 4.60% |
| 27 Jul 2023 | 898.20 | 886.00 | 939.00 | 886.00 | 406012 | 1.53% |
| 26 Jul 2023 | 884.70 | 901.80 | 901.80 | 882.00 | 63258 | -1.90% |
| 25 Jul 2023 | 901.80 | 886.60 | 914.45 | 886.60 | 121213 | 1.87% |
| 24 Jul 2023 | 885.25 | 890.00 | 899.90 | 881.20 | 62962 | -0.65% |
| 21 Jul 2023 | 891.00 | 887.45 | 911.00 | 885.25 | 130395 | 0.40% |
| 20 Jul 2023 | 887.45 | 881.05 | 904.15 | 881.05 | 108716 | 0.80% |
| 19 Jul 2023 | 880.45 | 900.15 | 905.00 | 870.20 | 79759 | -2.00% |
| 18 Jul 2023 | 898.45 | 909.95 | 914.95 | 895.35 | 56769 | -1.52% |
| 17 Jul 2023 | 912.30 | 882.50 | 921.35 | 881.40 | 136359 | 2.97% |
| 14 Jul 2023 | 886.00 | 905.00 | 914.70 | 875.00 | 124697 | -1.40% |
| 13 Jul 2023 | 898.55 | 890.00 | 910.00 | 885.05 | 146148 | 1.58% |
| 12 Jul 2023 | 884.55 | 880.20 | 890.00 | 872.00 | 96450 | 0.78% |
| 11 Jul 2023 | 877.70 | 862.10 | 893.25 | 862.10 | 383461 | 1.90% |
| 10 Jul 2023 | 861.35 | 867.40 | 869.50 | 852.50 | 46723 | -0.56% |
| 07 Jul 2023 | 866.20 | 865.00 | 870.10 | 847.10 | 115002 | 0.24% |
| 06 Jul 2023 | 864.15 | 861.20 | 888.65 | 852.20 | 240989 | 0.23% |
| 05 Jul 2023 | 862.15 | 860.95 | 864.15 | 851.05 | 89008 | 1.13% |
| 04 Jul 2023 | 852.50 | 852.95 | 855.00 | 841.20 | 40513 | 0.85% |
| 03 Jul 2023 | 845.30 | 860.95 | 866.50 | 842.45 | 111478 | -1.23% |
| 30 Jun 2023 | 855.85 | 862.20 | 868.00 | 848.00 | 113215 | -0.64% |
| 28 Jun 2023 | 861.40 | 865.00 | 865.00 | 854.00 | 42881 | 0.72% |
| 27 Jun 2023 | 855.25 | 858.00 | 867.95 | 846.05 | 91636 | 0.51% |
| 26 Jun 2023 | 850.90 | 848.00 | 877.95 | 844.00 | 156159 | 0.72% |
| 23 Jun 2023 | 844.80 | 852.35 | 869.90 | 832.60 | 95516 | -0.89% |
| 22 Jun 2023 | 852.35 | 869.00 | 869.00 | 842.15 | 38677 | 0.22% |
| 21 Jun 2023 | 850.50 | 866.20 | 878.45 | 846.05 | 106089 | -2.15% |
| 20 Jun 2023 | 869.15 | 856.00 | 875.00 | 855.90 | 182578 | 1.74% |
| 19 Jun 2023 | 854.30 | 840.00 | 875.35 | 835.00 | 475987 | 3.36% |
| 16 Jun 2023 | 826.50 | 840.90 | 847.95 | 824.75 | 93768 | -1.71% |
| 15 Jun 2023 | 840.90 | 851.50 | 855.00 | 835.00 | 92522 | -1.24% |
| 14 Jun 2023 | 851.50 | 835.00 | 862.00 | 825.00 | 187143 | 2.10% |
| 13 Jun 2023 | 834.00 | 824.35 | 835.00 | 816.10 | 128844 | 2.29% |
| 12 Jun 2023 | 815.35 | 838.00 | 838.75 | 811.30 | 89201 | -1.26% |
| 09 Jun 2023 | 825.75 | 812.55 | 859.35 | 802.55 | 325078 | 1.47% |
| 08 Jun 2023 | 813.75 | 846.50 | 846.50 | 806.70 | 137302 | -3.34% |
| 07 Jun 2023 | 841.90 | 840.05 | 866.70 | 825.25 | 433529 | 0.87% |
| 06 Jun 2023 | 834.60 | 840.00 | 840.00 | 829.00 | 70567 | -0.04% |
| 05 Jun 2023 | 834.95 | 835.75 | 849.90 | 827.05 | 465247 | 1.00% |
| 02 Jun 2023 | 826.65 | 844.00 | 851.90 | 823.10 | 270193 | -0.22% |
| 01 Jun 2023 | 828.50 | 776.50 | 852.00 | 772.05 | 1044333 | 7.45% |
| 31 May 2023 | 771.05 | 771.25 | 786.65 | 767.15 | 151573 | -0.03% |
| 30 May 2023 | 771.25 | 765.05 | 775.00 | 765.05 | 44985 | 0.81% |
| 29 May 2023 | 765.05 | 770.00 | 782.00 | 761.85 | 130888 | -0.14% |
| 26 May 2023 | 766.15 | 765.25 | 770.00 | 752.40 | 122695 | 0.09% |
| 25 May 2023 | 765.45 | 744.00 | 770.00 | 733.20 | 177984 | 4.51% |
| 24 May 2023 | 732.45 | 742.00 | 744.00 | 728.75 | 126828 | -0.14% |
| 23 May 2023 | 733.45 | 730.00 | 741.45 | 720.50 | 141374 | 1.89% |
| 22 May 2023 | 719.85 | 742.00 | 744.45 | 712.90 | 182064 | -2.55% |
| 19 May 2023 | 738.70 | 750.00 | 754.55 | 733.30 | 127898 | -2.69% |
| 18 May 2023 | 759.10 | 745.05 | 778.90 | 745.05 | 144041 | -0.19% |
| 17 May 2023 | 760.55 | 762.00 | 765.80 | 747.10 | 42458 | 0.36% |
| 16 May 2023 | 757.80 | 756.00 | 765.30 | 753.00 | 54431 | 0.20% |
| 15 May 2023 | 756.25 | 760.00 | 764.80 | 747.35 | 66921 | -0.96% |
| 12 May 2023 | 763.60 | 763.90 | 777.00 | 756.55 | 86447 | 0.37% |
| 11 May 2023 | 760.75 | 776.15 | 776.15 | 756.00 | 134067 | -1.65% |
| 10 May 2023 | 773.50 | 769.00 | 783.35 | 763.40 | 189064 | 0.67% |
| 09 May 2023 | 768.35 | 802.50 | 803.05 | 760.00 | 261741 | -3.51% |
| 08 May 2023 | 796.30 | 761.20 | 800.00 | 761.20 | 123019 | 3.52% |
| 05 May 2023 | 769.25 | 781.00 | 807.00 | 762.20 | 156991 | -1.61% |
| 04 May 2023 | 781.85 | 760.00 | 790.00 | 754.80 | 161145 | 2.22% |
| 03 May 2023 | 764.90 | 778.00 | 789.40 | 760.10 | 261439 | -1.74% |
| 02 May 2023 | 778.45 | 764.05 | 792.80 | 742.40 | 273653 | 1.86% |
| 28 Apr 2023 | 764.25 | 741.10 | 773.95 | 737.15 | 105906 | 3.06% |
| 27 Apr 2023 | 741.55 | 745.00 | 746.00 | 739.75 | 33975 | 0.19% |
| 26 Apr 2023 | 740.15 | 726.00 | 743.30 | 722.20 | 82074 | 0.18% |
| 25 Apr 2023 | 738.80 | 734.95 | 743.05 | 724.10 | 96727 | 1.11% |
| 24 Apr 2023 | 730.70 | 706.00 | 756.50 | 703.00 | 510019 | 4.16% |
| 21 Apr 2023 | 701.55 | 686.00 | 705.00 | 675.00 | 127519 | 2.79% |
| 20 Apr 2023 | 682.50 | 689.00 | 690.25 | 677.60 | 44646 | -0.36% |
| 19 Apr 2023 | 685.00 | 706.05 | 712.85 | 683.00 | 92152 | -3.05% |
| 18 Apr 2023 | 706.55 | 725.65 | 725.65 | 705.55 | 59311 | -2.64% |
| 17 Apr 2023 | 725.70 | 714.00 | 750.00 | 697.00 | 222516 | 3.35% |
| 13 Apr 2023 | 702.20 | 703.00 | 707.90 | 696.20 | 38807 | 0.10% |
| 12 Apr 2023 | 701.50 | 708.45 | 720.30 | 695.15 | 89981 | -0.18% |
| 11 Apr 2023 | 702.75 | 727.30 | 727.30 | 695.60 | 69355 | -2.99% |
| 10 Apr 2023 | 724.40 | 720.00 | 729.65 | 713.00 | 30277 | 0.60% |
| 06 Apr 2023 | 720.05 | 725.00 | 727.20 | 705.20 | 178674 | 0.06% |
| 05 Apr 2023 | 719.65 | 690.20 | 755.00 | 687.30 | 187310 | 4.27% |
| 03 Apr 2023 | 690.20 | 684.30 | 693.00 | 674.60 | 78193 | 1.00% |
| 31 Mar 2023 | 683.35 | 672.65 | 696.00 | 670.85 | 288212 | 2.02% |
| 29 Mar 2023 | 669.80 | 669.95 | 676.20 | 662.05 | 180605 | 0.19% |
| 28 Mar 2023 | 668.55 | 674.30 | 679.95 | 665.70 | 67467 | -0.23% |
| 27 Mar 2023 | 670.10 | 681.15 | 683.55 | 658.00 | 88904 | -1.72% |
| 24 Mar 2023 | 681.80 | 685.05 | 697.90 | 676.50 | 55001 | -1.10% |
| 23 Mar 2023 | 689.35 | 688.05 | 695.85 | 674.40 | 108907 | -0.17% |
| 22 Mar 2023 | 690.55 | 679.30 | 697.35 | 669.60 | 93669 | 1.77% |
| 21 Mar 2023 | 678.55 | 687.00 | 693.35 | 675.00 | 56189 | -1.34% |
| 20 Mar 2023 | 687.80 | 700.00 | 721.00 | 669.65 | 64153 | 0.01% |
| 17 Mar 2023 | 687.75 | 685.00 | 692.55 | 680.15 | 49645 | 0.82% |
| 16 Mar 2023 | 682.15 | 669.95 | 685.85 | 668.15 | 60982 | 1.82% |
| 15 Mar 2023 | 669.95 | 663.10 | 673.00 | 661.25 | 63429 | 1.03% |
| 14 Mar 2023 | 663.10 | 674.55 | 674.55 | 660.00 | 62816 | -1.24% |
| 13 Mar 2023 | 671.45 | 668.00 | 676.95 | 666.95 | 50197 | 0.18% |
| 10 Mar 2023 | 670.25 | 680.95 | 680.95 | 668.05 | 57598 | -0.25% |
| 09 Mar 2023 | 671.95 | 677.00 | 681.60 | 669.10 | 51590 | -0.75% |
| 08 Mar 2023 | 677.00 | 668.50 | 680.35 | 663.50 | 109345 | 1.26% |
| 06 Mar 2023 | 668.60 | 672.25 | 676.70 | 665.05 | 54209 | -0.37% |
| 03 Mar 2023 | 671.05 | 676.10 | 697.70 | 666.60 | 137101 | -1.06% |
| 02 Mar 2023 | 678.25 | 643.00 | 686.45 | 643.00 | 243935 | 4.69% |
| 01 Mar 2023 | 647.85 | 649.30 | 661.00 | 642.60 | 764655 | -0.13% |
| 28 Feb 2023 | 648.70 | 659.40 | 671.50 | 639.30 | 252605 | -0.80% |
| 27 Feb 2023 | 653.95 | 668.90 | 668.90 | 650.05 | 125614 | -2.10% |
| 24 Feb 2023 | 667.95 | 671.20 | 684.90 | 666.00 | 131897 | -0.78% |
| 23 Feb 2023 | 673.20 | 661.50 | 678.40 | 656.80 | 85656 | 2.59% |
| 22 Feb 2023 | 656.20 | 685.00 | 685.00 | 653.35 | 270615 | -3.65% |
| 21 Feb 2023 | 681.05 | 664.15 | 684.80 | 650.50 | 186234 | 2.23% |
| 20 Feb 2023 | 666.20 | 679.00 | 684.80 | 661.50 | 87222 | -1.54% |
| 17 Feb 2023 | 676.65 | 688.40 | 692.20 | 673.50 | 178063 | -1.89% |
| 16 Feb 2023 | 689.65 | 685.00 | 705.45 | 685.00 | 68513 | 1.24% |
| 15 Feb 2023 | 681.20 | 684.00 | 690.00 | 670.80 | 383708 | -0.18% |
| 14 Feb 2023 | 682.40 | 686.50 | 692.00 | 677.40 | 117984 | -0.65% |
| 13 Feb 2023 | 686.85 | 693.70 | 697.45 | 682.10 | 158297 | -0.86% |
| 10 Feb 2023 | 692.80 | 709.40 | 712.45 | 689.10 | 92350 | -2.59% |
| 09 Feb 2023 | 711.25 | 692.50 | 718.65 | 692.50 | 98038 | 2.70% |
| 08 Feb 2023 | 692.55 | 704.80 | 711.85 | 687.40 | 167589 | -1.01% |
| 07 Feb 2023 | 699.65 | 695.50 | 709.40 | 695.00 | 328583 | 0.73% |
| 06 Feb 2023 | 694.60 | 688.25 | 706.90 | 681.00 | 133731 | 0.51% |
| 03 Feb 2023 | 691.05 | 699.95 | 699.95 | 681.20 | 91955 | -0.72% |
| 02 Feb 2023 | 696.05 | 702.00 | 705.00 | 686.35 | 152400 | -0.36% |
| 01 Feb 2023 | 698.55 | 727.00 | 734.90 | 683.45 | 400976 | -5.01% |
| 31 Jan 2023 | 735.40 | 699.95 | 744.70 | 689.00 | 580592 | 6.46% |
| 30 Jan 2023 | 690.80 | 711.65 | 711.65 | 678.45 | 185292 | -3.08% |
| 27 Jan 2023 | 712.75 | 713.85 | 719.70 | 686.80 | 123290 | 0.01% |
| 25 Jan 2023 | 712.70 | 718.00 | 718.80 | 699.20 | 73260 | 0.06% |
| 24 Jan 2023 | 712.30 | 686.00 | 719.70 | 684.10 | 249127 | 4.57% |
| 23 Jan 2023 | 681.15 | 693.90 | 694.00 | 677.00 | 52097 | -1.81% |
| 20 Jan 2023 | 693.70 | 698.25 | 704.75 | 687.25 | 73244 | -0.98% |
| 19 Jan 2023 | 700.60 | 712.00 | 714.95 | 698.90 | 69495 | -1.00% |
| 18 Jan 2023 | 707.65 | 702.10 | 719.00 | 678.00 | 556070 | 1.10% |
| 17 Jan 2023 | 699.95 | 695.10 | 703.40 | 685.05 | 159134 | 0.71% |
| 16 Jan 2023 | 695.00 | 724.45 | 725.85 | 685.00 | 193877 | -3.97% |
| 13 Jan 2023 | 723.70 | 742.00 | 746.25 | 720.00 | 208392 | -2.70% |
| 12 Jan 2023 | 743.80 | 752.45 | 755.70 | 741.55 | 93205 | -1.12% |
| 11 Jan 2023 | 752.20 | 768.00 | 769.00 | 746.90 | 387223 | -0.84% |
| 10 Jan 2023 | 758.55 | 770.00 | 774.80 | 751.25 | 272980 | -0.33% |
| 09 Jan 2023 | 761.05 | 776.50 | 776.50 | 755.50 | 478847 | -1.06% |
| 06 Jan 2023 | 769.20 | 772.80 | 774.65 | 757.55 | 64941 | -0.47% |
| 05 Jan 2023 | 772.80 | 774.30 | 778.55 | 769.00 | 136885 | 1.28% |
| 04 Jan 2023 | 763.00 | 767.00 | 772.70 | 743.05 | 110684 | -0.06% |
| 03 Jan 2023 | 763.45 | 774.00 | 785.30 | 760.55 | 84533 | -1.35% |
| 02 Jan 2023 | 773.90 | 780.50 | 800.40 | 770.25 | 106897 | -1.99% |
| 30 Dec 2022 | 789.60 | 787.20 | 803.45 | 783.05 | 149898 | 1.42% |
| 29 Dec 2022 | 778.55 | 773.00 | 783.95 | 768.00 | 368978 | 0.46% |
| 28 Dec 2022 | 774.95 | 786.20 | 788.30 | 770.05 | 73701 | -1.04% |
| 27 Dec 2022 | 783.10 | 760.00 | 802.00 | 760.00 | 302557 | 2.68% |
| 26 Dec 2022 | 762.65 | 750.95 | 774.90 | 745.05 | 192131 | 1.78% |
| 23 Dec 2022 | 749.30 | 768.95 | 781.25 | 743.20 | 193808 | -2.56% |
| 22 Dec 2022 | 768.95 | 760.80 | 773.00 | 747.65 | 175014 | 2.06% |
| 21 Dec 2022 | 753.40 | 776.50 | 790.25 | 741.00 | 301902 | -2.97% |
| 20 Dec 2022 | 776.50 | 772.00 | 782.00 | 770.05 | 245431 | -0.10% |
| 19 Dec 2022 | 777.25 | 782.40 | 782.40 | 771.00 | 98219 | 0.75% |
| 16 Dec 2022 | 771.45 | 760.55 | 780.00 | 752.55 | 130296 | 1.22% |
| 15 Dec 2022 | 762.15 | 774.35 | 788.00 | 753.65 | 284068 | -1.08% |
| 14 Dec 2022 | 770.50 | 742.05 | 775.00 | 740.50 | 198620 | 4.05% |
| 13 Dec 2022 | 740.50 | 734.70 | 749.00 | 726.20 | 134536 | 1.59% |
| 12 Dec 2022 | 728.90 | 739.90 | 757.00 | 725.00 | 144055 | -1.46% |
| 09 Dec 2022 | 739.70 | 757.90 | 763.10 | 715.60 | 422983 | -2.00% |
| 08 Dec 2022 | 754.80 | 775.80 | 785.00 | 751.00 | 179179 | -2.61% |
| 07 Dec 2022 | 775.05 | 782.00 | 799.00 | 767.10 | 433452 | -1.18% |
| 06 Dec 2022 | 784.30 | 744.90 | 815.55 | 744.70 | 1456484 | 6.00% |
| 05 Dec 2022 | 739.90 | 729.80 | 744.95 | 721.55 | 151058 | 2.82% |
| 02 Dec 2022 | 719.60 | 741.00 | 750.00 | 715.05 | 591768 | 0.13% |
| 01 Dec 2022 | 718.65 | 728.00 | 758.05 | 713.25 | 296354 | -0.86% |
| 30 Nov 2022 | 724.90 | 723.00 | 749.90 | 721.55 | 265719 | 0.03% |
| 29 Nov 2022 | 724.65 | 743.00 | 743.00 | 721.00 | 140673 | -2.06% |
| 28 Nov 2022 | 739.90 | 735.00 | 753.75 | 732.00 | 91949 | -0.38% |
| 25 Nov 2022 | 742.75 | 758.00 | 766.00 | 720.00 | 56834 | -1.82% |
| 24 Nov 2022 | 756.55 | 759.40 | 774.80 | 754.20 | 644699 | -0.11% |
| 23 Nov 2022 | 757.35 | 753.05 | 760.00 | 739.00 | 152089 | 0.63% |
| 22 Nov 2022 | 752.60 | 752.50 | 761.00 | 747.00 | 36099 | -0.37% |
| 21 Nov 2022 | 755.40 | 755.15 | 760.85 | 743.00 | 270104 | 0.03% |
| 18 Nov 2022 | 755.15 | 764.15 | 772.10 | 750.05 | 68636 | -1.18% |
| 17 Nov 2022 | 764.15 | 775.00 | 777.55 | 761.00 | 45253 | -1.18% |
| 16 Nov 2022 | 773.25 | 772.25 | 782.70 | 762.00 | 32755 | 0.13% |
| 15 Nov 2022 | 772.25 | 778.30 | 782.50 | 764.00 | 286652 | -0.28% |
| 14 Nov 2022 | 774.40 | 762.40 | 784.50 | 755.05 | 236562 | 2.08% |
| 11 Nov 2022 | 758.60 | 786.00 | 786.30 | 745.80 | 211949 | -1.63% |
| 10 Nov 2022 | 771.20 | 784.55 | 788.65 | 765.00 | 354203 | -1.20% |
| 09 Nov 2022 | 780.60 | 796.00 | 811.85 | 756.00 | 276171 | -1.40% |
| 07 Nov 2022 | 791.65 | 763.50 | 800.00 | 761.80 | 368334 | 4.21% |
| 04 Nov 2022 | 759.70 | 765.90 | 784.95 | 753.20 | 219176 | -0.44% |
| 03 Nov 2022 | 763.05 | 766.00 | 770.60 | 756.00 | 384773 | -0.06% |
| 02 Nov 2022 | 763.50 | 743.00 | 784.80 | 740.80 | 1571074 | 2.89% |
| 01 Nov 2022 | 742.05 | 749.00 | 767.55 | 736.00 | 78978 | -0.77% |
| 31 Oct 2022 | 747.80 | 723.70 | 754.85 | 712.55 | 80932 | 3.05% |
| 28 Oct 2022 | 725.70 | 728.45 | 734.85 | 715.10 | 48837 | 0.12% |
| 27 Oct 2022 | 724.80 | 756.90 | 761.95 | 706.55 | 111541 | -3.39% |
| 25 Oct 2022 | 750.25 | 755.00 | 773.50 | 744.00 | 120412 | -0.65% |
| 24 Oct 2022 | 755.15 | 751.45 | 766.00 | 747.00 | 23404 | 1.37% |
| 21 Oct 2022 | 744.95 | 762.90 | 766.45 | 737.90 | 52249 | -1.90% |
| 20 Oct 2022 | 759.35 | 759.75 | 780.00 | 754.70 | 237237 | -0.41% |
| 19 Oct 2022 | 762.50 | 755.00 | 786.50 | 746.90 | 248799 | 0.87% |
| 18 Oct 2022 | 755.95 | 731.00 | 772.00 | 719.10 | 538598 | 3.63% |
| 17 Oct 2022 | 729.45 | 710.00 | 736.40 | 707.00 | 194397 | 2.67% |
| 14 Oct 2022 | 710.50 | 725.20 | 735.60 | 706.05 | 52565 | -1.53% |
| 13 Oct 2022 | 721.55 | 718.75 | 726.55 | 713.00 | 169980 | 0.33% |
| 12 Oct 2022 | 719.20 | 727.70 | 728.45 | 706.00 | 60038 | 0.06% |
| 11 Oct 2022 | 718.80 | 733.40 | 733.80 | 711.00 | 488477 | -1.50% |
| 10 Oct 2022 | 729.75 | 727.00 | 740.85 | 707.00 | 371508 | -0.18% |
| 07 Oct 2022 | 731.10 | 724.40 | 736.85 | 702.10 | 118080 | 1.41% |
| 06 Oct 2022 | 720.95 | 722.45 | 738.05 | 707.95 | 117064 | 0.26% |
| 04 Oct 2022 | 719.05 | 726.00 | 731.05 | 716.40 | 133426 | 0.10% |
| 03 Oct 2022 | 718.35 | 728.00 | 728.00 | 700.00 | 121776 | -0.01% |
| 30 Sep 2022 | 718.40 | 696.30 | 728.65 | 684.95 | 310687 | 3.13% |
| 29 Sep 2022 | 696.60 | 691.95 | 706.25 | 683.75 | 122248 | 2.19% |
| 28 Sep 2022 | 681.70 | 685.05 | 708.25 | 672.00 | 102087 | -1.05% |
| 27 Sep 2022 | 688.95 | 700.50 | 719.00 | 672.85 | 386580 | -0.78% |
| 26 Sep 2022 | 694.40 | 660.00 | 754.95 | 631.60 | 1197485 | 2.76% |
| 23 Sep 2022 | 675.75 | 714.35 | 718.65 | 670.05 | 148975 | -4.92% |
| 22 Sep 2022 | 710.75 | 685.20 | 719.90 | 680.05 | 83628 | 2.76% |
| 21 Sep 2022 | 691.65 | 702.70 | 702.70 | 682.30 | 201888 | -0.67% |
| 20 Sep 2022 | 696.30 | 683.60 | 704.00 | 677.00 | 282304 | 3.33% |
| 19 Sep 2022 | 673.85 | 723.10 | 729.85 | 667.00 | 192379 | -5.69% |
| 16 Sep 2022 | 714.50 | 679.00 | 739.70 | 675.55 | 363414 | 4.59% |
| 15 Sep 2022 | 683.15 | 695.70 | 701.50 | 672.85 | 71542 | -0.39% |
| 14 Sep 2022 | 685.85 | 675.00 | 699.00 | 660.00 | 230959 | 3.02% |
| 13 Sep 2022 | 665.75 | 692.40 | 703.45 | 656.00 | 209257 | -3.19% |
| 12 Sep 2022 | 687.70 | 679.90 | 693.90 | 678.00 | 101094 | 1.41% |
| 09 Sep 2022 | 678.15 | 675.00 | 681.60 | 667.35 | 206236 | -0.25% |
| 08 Sep 2022 | 679.85 | 673.95 | 685.00 | 666.00 | 247202 | 1.12% |
| 07 Sep 2022 | 672.35 | 660.70 | 687.05 | 658.55 | 404469 | 1.18% |
| 06 Sep 2022 | 664.50 | 660.00 | 669.25 | 650.00 | 369696 | 2.22% |
| 05 Sep 2022 | 650.05 | 640.05 | 655.35 | 640.05 | 291844 | 0.82% |
| 02 Sep 2022 | 644.75 | 658.25 | 660.70 | 640.00 | 130040 | -0.97% |
| 01 Sep 2022 | 651.05 | 654.00 | 678.00 | 645.65 | 247226 | 0.57% |
| 30 Aug 2022 | 647.35 | 645.00 | 658.00 | 640.50 | 173031 | 0.83% |
| 29 Aug 2022 | 642.05 | 633.50 | 647.30 | 623.05 | 633377 | -0.39% |
| 26 Aug 2022 | 644.55 | 632.30 | 653.85 | 627.30 | 201978 | 2.62% |
| 25 Aug 2022 | 628.10 | 626.00 | 637.00 | 622.10 | 351311 | 1.14% |
| 24 Aug 2022 | 621.00 | 614.15 | 628.00 | 608.30 | 67511 | 1.12% |
| 23 Aug 2022 | 614.15 | 605.50 | 616.90 | 597.60 | 211782 | -0.21% |
| 22 Aug 2022 | 615.45 | 617.30 | 617.30 | 605.50 | 46599 | 0.69% |
| 19 Aug 2022 | 611.25 | 621.90 | 621.90 | 606.00 | 66896 | -0.28% |
| 18 Aug 2022 | 612.95 | 622.00 | 629.75 | 607.05 | 84054 | -1.42% |
| 17 Aug 2022 | 621.75 | 636.00 | 639.90 | 618.00 | 98947 | -2.08% |
| 16 Aug 2022 | 634.95 | 628.90 | 639.95 | 624.95 | 497796 | 0.83% |
| 12 Aug 2022 | 629.70 | 617.00 | 634.70 | 608.15 | 257252 | 2.23% |
| 11 Aug 2022 | 615.95 | 610.50 | 636.55 | 610.50 | 401379 | 2.08% |
| 10 Aug 2022 | 603.40 | 604.00 | 620.75 | 597.20 | 349816 | 0.05% |
| 08 Aug 2022 | 603.10 | 604.00 | 608.80 | 593.40 | 76285 | 1.14% |
| 05 Aug 2022 | 596.30 | 610.00 | 619.90 | 592.00 | 128529 | -2.21% |
| 04 Aug 2022 | 609.75 | 607.10 | 619.70 | 598.55 | 131476 | 0.44% |
| 03 Aug 2022 | 607.10 | 603.40 | 615.40 | 591.25 | 148806 | 0.44% |
| 02 Aug 2022 | 604.45 | 593.90 | 608.90 | 586.35 | 190430 | 1.78% |
| 01 Aug 2022 | 593.90 | 589.30 | 608.95 | 588.25 | 356939 | 1.64% |
| 29 Jul 2022 | 584.30 | 560.00 | 599.00 | 550.05 | 1921093 | 9.32% |
| 28 Jul 2022 | 534.50 | 515.00 | 541.00 | 514.00 | 68857 | 4.13% |
| 27 Jul 2022 | 513.30 | 528.05 | 528.50 | 511.25 | 24441 | -2.22% |
| 26 Jul 2022 | 524.95 | 516.60 | 534.90 | 516.60 | 115079 | 0.76% |
| 25 Jul 2022 | 521.00 | 515.45 | 524.95 | 514.40 | 23098 | 1.08% |
| 22 Jul 2022 | 515.45 | 525.15 | 527.00 | 513.60 | 32258 | -1.35% |
| 21 Jul 2022 | 522.50 | 519.90 | 527.00 | 515.80 | 22492 | 1.20% |
| 20 Jul 2022 | 516.30 | 535.45 | 535.45 | 513.00 | 49690 | -3.04% |
| 19 Jul 2022 | 532.50 | 538.00 | 544.70 | 528.95 | 33832 | -0.94% |
| 18 Jul 2022 | 537.55 | 536.00 | 546.00 | 532.20 | 153950 | 1.26% |
| 15 Jul 2022 | 530.85 | 526.95 | 533.75 | 518.55 | 42575 | 0.74% |
| 14 Jul 2022 | 526.95 | 516.00 | 530.00 | 516.00 | 65341 | 1.38% |
| 13 Jul 2022 | 519.80 | 520.00 | 523.90 | 508.60 | 27529 | 0.73% |
| 12 Jul 2022 | 516.05 | 519.80 | 519.80 | 508.55 | 45385 | -0.59% |
| 11 Jul 2022 | 519.10 | 524.00 | 524.00 | 510.00 | 22306 | -0.17% |
| 08 Jul 2022 | 520.00 | 516.05 | 526.95 | 510.25 | 136128 | -0.08% |
| 07 Jul 2022 | 520.40 | 522.00 | 524.25 | 506.65 | 65273 | -0.05% |
| 06 Jul 2022 | 520.65 | 520.00 | 531.00 | 516.00 | 59767 | -0.72% |
| 05 Jul 2022 | 524.40 | 515.35 | 527.50 | 514.45 | 260828 | 1.76% |
| 04 Jul 2022 | 515.35 | 491.00 | 518.40 | 486.20 | 211334 | 4.22% |
| 01 Jul 2022 | 494.50 | 498.00 | 508.00 | 490.05 | 50304 | -0.56% |
| 30 Jun 2022 | 497.30 | 489.00 | 499.40 | 478.65 | 91604 | 0.72% |
| 29 Jun 2022 | 493.75 | 477.40 | 502.00 | 466.00 | 150038 | 3.42% |
| 28 Jun 2022 | 477.40 | 470.00 | 480.80 | 467.80 | 70702 | 0.84% |
| 27 Jun 2022 | 473.40 | 469.00 | 483.40 | 460.60 | 28298 | 2.45% |
| 24 Jun 2022 | 462.10 | 463.10 | 467.00 | 456.00 | 19620 | -0.22% |
| 23 Jun 2022 | 463.10 | 455.00 | 472.55 | 451.45 | 24366 | 1.71% |
| 22 Jun 2022 | 455.30 | 457.80 | 464.90 | 435.65 | 72510 | -0.63% |
| 21 Jun 2022 | 458.20 | 462.30 | 467.20 | 456.10 | 12008 | -0.45% |
| 20 Jun 2022 | 460.25 | 465.50 | 471.85 | 455.20 | 45638 | -2.46% |
| 17 Jun 2022 | 471.85 | 462.00 | 475.00 | 453.25 | 54755 | 0.76% |
| 16 Jun 2022 | 468.30 | 484.00 | 484.00 | 460.00 | 44172 | -1.74% |
| 15 Jun 2022 | 476.60 | 471.80 | 481.00 | 468.30 | 49339 | 1.03% |
| 14 Jun 2022 | 471.75 | 467.00 | 497.00 | 467.00 | 192883 | 1.59% |
| 13 Jun 2022 | 464.35 | 459.90 | 474.05 | 459.10 | 95311 | 0.01% |
| 10 Jun 2022 | 464.30 | 462.00 | 470.20 | 460.05 | 60182 | -0.36% |
| 09 Jun 2022 | 466.00 | 461.85 | 467.00 | 461.85 | 10572 | 0.02% |
| 08 Jun 2022 | 465.90 | 472.80 | 474.60 | 461.15 | 32765 | 0.34% |
| 07 Jun 2022 | 464.30 | 464.00 | 467.25 | 459.50 | 27668 | 0.88% |
| 06 Jun 2022 | 460.25 | 464.00 | 464.00 | 457.00 | 34628 | -0.05% |
| 03 Jun 2022 | 460.50 | 465.90 | 469.80 | 459.10 | 43847 | -0.01% |
| 02 Jun 2022 | 460.55 | 456.65 | 464.00 | 455.85 | 27432 | 0.80% |
| 01 Jun 2022 | 456.90 | 456.50 | 458.60 | 452.50 | 25837 | 0.37% |
| 31 May 2022 | 455.20 | 472.00 | 474.80 | 450.20 | 218942 | -2.78% |
| 30 May 2022 | 468.20 | 453.00 | 474.00 | 453.00 | 111523 | 3.74% |
| 27 May 2022 | 451.30 | 464.90 | 465.00 | 445.55 | 20876 | -1.47% |
| 26 May 2022 | 458.05 | 446.25 | 463.45 | 442.55 | 108563 | 2.00% |
| 25 May 2022 | 449.05 | 464.00 | 468.50 | 440.20 | 63547 | -2.70% |
| 24 May 2022 | 461.50 | 462.00 | 470.00 | 457.10 | 210458 | 0.30% |
| 23 May 2022 | 460.10 | 469.70 | 469.70 | 457.30 | 193691 | 0.03% |
| 20 May 2022 | 459.95 | 466.00 | 468.25 | 455.00 | 118816 | 0.76% |
| 19 May 2022 | 456.50 | 444.00 | 466.20 | 444.00 | 548096 | 0.64% |
| 18 May 2022 | 453.60 | 453.55 | 461.90 | 447.60 | 312075 | 1.51% |
| 17 May 2022 | 446.85 | 440.00 | 450.00 | 434.90 | 59145 | 2.75% |
| 16 May 2022 | 434.90 | 432.00 | 442.45 | 426.00 | 56665 | 2.45% |
| 13 May 2022 | 424.50 | 421.75 | 439.00 | 417.70 | 96205 | 2.17% |
| 12 May 2022 | 415.50 | 428.00 | 440.10 | 402.30 | 112514 | -3.41% |
| 11 May 2022 | 430.15 | 429.10 | 434.95 | 410.00 | 65806 | 1.21% |
| 10 May 2022 | 425.00 | 438.00 | 438.75 | 422.00 | 41074 | -2.18% |
| 09 May 2022 | 434.45 | 432.25 | 445.00 | 430.00 | 38461 | -1.51% |
| 06 May 2022 | 441.10 | 464.15 | 466.00 | 427.55 | 110502 | -2.40% |
| 05 May 2022 | 451.95 | 466.80 | 469.00 | 451.00 | 222803 | -1.91% |
| 04 May 2022 | 460.75 | 478.00 | 484.25 | 456.70 | 33819 | -3.04% |
| 02 May 2022 | 475.20 | 476.00 | 484.40 | 468.55 | 23033 | -0.30% |
| 29 Apr 2022 | 476.65 | 473.30 | 492.00 | 471.50 | 38590 | -0.24% |
| 28 Apr 2022 | 477.80 | 484.90 | 484.90 | 470.60 | 62707 | 1.39% |
| 27 Apr 2022 | 471.25 | 470.60 | 477.25 | 470.00 | 15740 | -0.98% |
| 26 Apr 2022 | 475.90 | 480.00 | 481.80 | 474.90 | 27274 | 0.72% |
| 25 Apr 2022 | 472.50 | 479.00 | 485.00 | 470.00 | 47297 | -1.93% |
| 22 Apr 2022 | 481.80 | 484.35 | 490.00 | 479.50 | 49331 | -0.59% |
| 21 Apr 2022 | 484.65 | 489.00 | 495.90 | 482.20 | 56160 | 0.25% |
| 20 Apr 2022 | 483.45 | 484.40 | 499.70 | 480.00 | 188918 | 1.15% |
| 19 Apr 2022 | 477.95 | 488.30 | 489.15 | 474.05 | 211542 | -1.41% |
| 18 Apr 2022 | 484.80 | 486.00 | 492.10 | 481.05 | 29854 | -1.29% |
| 13 Apr 2022 | 491.15 | 495.45 | 496.00 | 487.65 | 56499 | -0.28% |
| 12 Apr 2022 | 492.55 | 499.45 | 499.45 | 486.10 | 86565 | 0.01% |
| 11 Apr 2022 | 492.50 | 499.65 | 502.75 | 490.00 | 137761 | -0.92% |
| 08 Apr 2022 | 497.05 | 488.00 | 499.30 | 480.60 | 201603 | 3.15% |
| 07 Apr 2022 | 481.85 | 488.95 | 488.95 | 477.00 | 62458 | -0.45% |
| 06 Apr 2022 | 484.05 | 484.00 | 502.50 | 477.95 | 171455 | 0.38% |
| 05 Apr 2022 | 482.20 | 474.60 | 488.80 | 472.55 | 183455 | 1.48% |
| 04 Apr 2022 | 475.15 | 481.10 | 481.10 | 469.55 | 100531 | 0.19% |
| 01 Apr 2022 | 474.25 | 485.00 | 487.85 | 470.00 | 111907 | -1.06% |
| 31 Mar 2022 | 479.35 | 485.00 | 494.95 | 472.10 | 436662 | -1.15% |
| 30 Mar 2022 | 484.95 | 478.00 | 496.00 | 474.90 | 130148 | 1.61% |
| 29 Mar 2022 | 477.25 | 479.00 | 484.60 | 467.75 | 224311 | 1.49% |
| 28 Mar 2022 | 470.25 | 451.40 | 478.00 | 449.50 | 205749 | 4.23% |
| 25 Mar 2022 | 451.15 | 450.10 | 456.50 | 449.00 | 184578 | 0.27% |
| 24 Mar 2022 | 449.95 | 450.00 | 454.45 | 448.40 | 40922 | -0.68% |
| 23 Mar 2022 | 453.05 | 464.25 | 464.85 | 449.85 | 81233 | -1.27% |
| 22 Mar 2022 | 458.90 | 465.00 | 466.00 | 455.00 | 38938 | -0.61% |
| 21 Mar 2022 | 461.70 | 463.95 | 471.70 | 458.50 | 68136 | -0.29% |
| 17 Mar 2022 | 463.05 | 476.90 | 487.00 | 460.25 | 108931 | -2.20% |
| 16 Mar 2022 | 473.45 | 469.95 | 477.85 | 460.85 | 55230 | 2.97% |
| 15 Mar 2022 | 459.80 | 464.00 | 476.00 | 455.30 | 256858 | -0.07% |
| 14 Mar 2022 | 460.10 | 469.80 | 477.70 | 457.90 | 85495 | -2.06% |
| 11 Mar 2022 | 469.80 | 479.85 | 488.40 | 465.05 | 54261 | -1.13% |
| 10 Mar 2022 | 475.15 | 469.00 | 482.00 | 458.45 | 289450 | 4.29% |
| 09 Mar 2022 | 455.60 | 451.95 | 469.00 | 448.85 | 365242 | 2.32% |
| 08 Mar 2022 | 445.25 | 448.00 | 457.20 | 442.00 | 143724 | 0.30% |
| 07 Mar 2022 | 443.90 | 436.00 | 451.85 | 426.00 | 105413 | -1.77% |
| 04 Mar 2022 | 451.90 | 454.00 | 461.25 | 448.25 | 73372 | -0.29% |
| 03 Mar 2022 | 453.20 | 457.90 | 462.85 | 448.10 | 119103 | 0.37% |
| 02 Mar 2022 | 451.55 | 460.95 | 466.70 | 446.60 | 107550 | -2.23% |
| 28 Feb 2022 | 461.85 | 478.85 | 478.85 | 452.60 | 85604 | -2.35% |
| 25 Feb 2022 | 472.95 | 472.00 | 483.95 | 469.10 | 126412 | 2.51% |
| 24 Feb 2022 | 461.35 | 467.95 | 472.00 | 450.35 | 159562 | -2.47% |
| 23 Feb 2022 | 473.05 | 464.15 | 479.90 | 461.80 | 240854 | 3.46% |
| 22 Feb 2022 | 457.25 | 433.05 | 467.35 | 433.05 | 54113 | 1.66% |
| 21 Feb 2022 | 449.80 | 462.00 | 465.00 | 445.05 | 199402 | -3.05% |
| 18 Feb 2022 | 463.95 | 460.00 | 470.75 | 457.00 | 33077 | 0.35% |
| 17 Feb 2022 | 462.35 | 476.05 | 484.80 | 459.95 | 71512 | -3.40% |
| 16 Feb 2022 | 478.60 | 470.00 | 487.00 | 467.65 | 464287 | 1.92% |
| 15 Feb 2022 | 469.60 | 449.95 | 471.00 | 437.55 | 87486 | 5.28% |
| 14 Feb 2022 | 446.05 | 465.00 | 471.00 | 442.30 | 113160 | -6.01% |
| 11 Feb 2022 | 474.55 | 477.00 | 479.50 | 471.25 | 117909 | -1.47% |
| 10 Feb 2022 | 481.65 | 492.00 | 492.80 | 477.00 | 52087 | -1.23% |
| 09 Feb 2022 | 487.65 | 488.95 | 494.95 | 484.05 | 82868 | 0.92% |
| 08 Feb 2022 | 483.20 | 481.90 | 487.00 | 472.90 | 178471 | 1.24% |
| 07 Feb 2022 | 477.30 | 491.25 | 500.00 | 471.50 | 147336 | -3.92% |
| 04 Feb 2022 | 496.75 | 521.00 | 526.00 | 492.90 | 998394 | -0.14% |
| 03 Feb 2022 | 497.45 | 495.50 | 510.00 | 485.55 | 1607950 | 1.05% |
| 02 Feb 2022 | 492.30 | 499.00 | 501.05 | 491.20 | 730739 | -0.50% |
| 01 Feb 2022 | 494.75 | 509.90 | 509.90 | 491.20 | 54422 | -0.92% |
| 31 Jan 2022 | 499.35 | 503.00 | 524.40 | 493.95 | 79889 | 1.87% |
| 28 Jan 2022 | 490.20 | 490.00 | 494.40 | 487.50 | 27753 | 0.95% |
| 27 Jan 2022 | 485.60 | 501.00 | 506.65 | 483.00 | 45106 | -3.46% |
| 25 Jan 2022 | 503.00 | 483.00 | 504.00 | 481.10 | 25586 | 2.40% |
| 24 Jan 2022 | 491.20 | 512.10 | 512.10 | 482.95 | 58797 | -2.65% |
| 21 Jan 2022 | 504.55 | 514.85 | 520.75 | 503.00 | 23004 | -1.86% |
| 20 Jan 2022 | 514.10 | 500.30 | 521.55 | 500.30 | 46114 | 1.54% |
| 19 Jan 2022 | 506.30 | 532.45 | 536.35 | 499.00 | 230798 | -4.88% |
| 18 Jan 2022 | 532.25 | 538.45 | 545.00 | 529.10 | 99096 | -1.15% |
| 17 Jan 2022 | 538.45 | 534.45 | 542.00 | 530.35 | 38394 | 1.80% |
| 14 Jan 2022 | 528.95 | 536.00 | 538.00 | 528.00 | 29060 | -1.47% |
| 13 Jan 2022 | 536.85 | 521.10 | 539.90 | 515.05 | 91996 | 1.80% |
| 12 Jan 2022 | 527.35 | 545.00 | 548.55 | 519.10 | 129527 | -2.34% |
| 11 Jan 2022 | 540.00 | 526.00 | 542.90 | 526.00 | 73998 | 1.66% |
| 10 Jan 2022 | 531.20 | 540.00 | 547.15 | 527.70 | 61809 | -1.33% |
| 07 Jan 2022 | 538.35 | 543.55 | 544.10 | 531.25 | 155585 | 0.15% |
| 06 Jan 2022 | 537.55 | 541.20 | 541.20 | 528.10 | 203297 | -0.89% |
| 05 Jan 2022 | 542.35 | 545.15 | 554.00 | 539.20 | 420187 | -1.61% |
| 04 Jan 2022 | 551.20 | 559.70 | 559.70 | 546.75 | 21752 | -0.34% |
| 03 Jan 2022 | 553.10 | 561.85 | 564.80 | 544.40 | 35408 | -1.64% |
| 31 Dec 2021 | 562.35 | 554.00 | 563.95 | 550.75 | 27339 | 1.07% |
| 30 Dec 2021 | 556.40 | 571.80 | 571.80 | 552.00 | 32212 | -1.30% |
| 29 Dec 2021 | 563.75 | 572.60 | 572.60 | 560.55 | 16974 | -0.75% |
| 28 Dec 2021 | 568.00 | 573.65 | 573.65 | 560.75 | 33360 | 0.18% |
| 27 Dec 2021 | 567.00 | 551.25 | 570.85 | 551.25 | 25054 | 1.61% |
| 24 Dec 2021 | 558.00 | 559.80 | 572.35 | 552.50 | 34722 | 0.38% |
| 23 Dec 2021 | 555.90 | 569.65 | 569.65 | 552.35 | 83712 | -1.45% |
| 22 Dec 2021 | 564.10 | 568.00 | 579.55 | 562.55 | 35933 | 0.26% |
| 21 Dec 2021 | 562.65 | 561.85 | 574.00 | 556.30 | 238478 | 0.14% |
| 20 Dec 2021 | 561.85 | 571.00 | 577.80 | 546.05 | 70203 | -3.10% |
| 17 Dec 2021 | 579.80 | 585.20 | 585.20 | 570.95 | 242608 | -0.01% |
| 16 Dec 2021 | 579.85 | 586.00 | 586.15 | 571.45 | 44097 | -0.34% |
| 15 Dec 2021 | 581.85 | 588.40 | 591.35 | 578.75 | 30027 | -0.94% |
| 14 Dec 2021 | 587.40 | 590.00 | 598.00 | 582.00 | 64540 | -0.49% |
| 13 Dec 2021 | 590.30 | 593.00 | 595.00 | 585.85 | 68992 | 0.96% |
| 10 Dec 2021 | 584.70 | 583.90 | 589.75 | 576.25 | 63377 | 0.09% |
| 09 Dec 2021 | 584.15 | 571.55 | 591.00 | 571.00 | 93060 | 1.01% |
| 08 Dec 2021 | 578.30 | 572.75 | 584.90 | 570.00 | 47795 | 2.39% |
| 07 Dec 2021 | 564.80 | 565.00 | 569.00 | 560.00 | 74903 | -0.17% |
| 06 Dec 2021 | 565.75 | 560.00 | 599.00 | 550.70 | 69009 | 1.03% |
| 03 Dec 2021 | 560.00 | 555.90 | 574.00 | 555.00 | 46961 | 1.50% |
| 02 Dec 2021 | 551.75 | 545.00 | 554.00 | 544.35 | 19933 | 1.22% |
| 01 Dec 2021 | 545.10 | 549.00 | 555.00 | 541.10 | 31031 | -0.62% |
| 30 Nov 2021 | 548.50 | 541.00 | 554.25 | 526.55 | 124962 | -0.23% |
| 29 Nov 2021 | 549.75 | 565.00 | 581.50 | 541.00 | 106724 | -4.40% |
| 26 Nov 2021 | 575.05 | 599.95 | 603.45 | 565.25 | 96044 | -4.75% |
| 25 Nov 2021 | 603.70 | 584.00 | 614.60 | 578.80 | 312194 | 3.99% |
| 24 Nov 2021 | 580.55 | 568.00 | 582.00 | 567.45 | 42766 | 1.80% |
| 23 Nov 2021 | 570.30 | 573.00 | 577.90 | 559.00 | 28308 | 0.33% |
| 22 Nov 2021 | 568.45 | 569.00 | 573.70 | 559.30 | 42838 | -0.53% |
| 18 Nov 2021 | 571.50 | 586.95 | 586.95 | 563.75 | 45215 | -0.86% |
| 17 Nov 2021 | 576.45 | 585.60 | 600.00 | 571.20 | 147821 | -0.10% |
| 16 Nov 2021 | 577.00 | 577.15 | 581.65 | 573.75 | 49241 | -0.03% |
| 15 Nov 2021 | 577.15 | 586.55 | 597.95 | 576.00 | 33153 | -1.60% |
| 12 Nov 2021 | 586.55 | 580.00 | 593.80 | 577.05 | 105376 | 1.20% |
| 11 Nov 2021 | 579.60 | 581.90 | 588.15 | 575.25 | 91004 | -0.40% |
| 10 Nov 2021 | 581.90 | 588.15 | 600.00 | 580.10 | 29429 | -1.19% |
| 09 Nov 2021 | 588.90 | 595.00 | 595.00 | 583.05 | 103639 | -0.14% |
| 08 Nov 2021 | 589.75 | 591.00 | 595.00 | 581.30 | 131478 | 0.03% |
| 04 Nov 2021 | 589.55 | 578.35 | 593.90 | 578.20 | 19141 | 2.52% |
| 03 Nov 2021 | 575.05 | 593.90 | 596.00 | 573.05 | 39234 | -2.32% |
| 02 Nov 2021 | 588.70 | 587.20 | 600.00 | 583.00 | 116419 | 1.02% |
| 01 Nov 2021 | 582.75 | 578.00 | 585.00 | 572.15 | 77167 | 0.42% |
| 29 Oct 2021 | 580.30 | 574.05 | 590.00 | 559.25 | 123601 | 1.11% |
| 28 Oct 2021 | 573.95 | 563.90 | 585.55 | 558.65 | 108643 | 2.05% |
| 27 Oct 2021 | 562.40 | 565.50 | 573.60 | 561.10 | 55076 | -1.26% |
| 26 Oct 2021 | 569.60 | 563.00 | 575.35 | 559.90 | 84909 | 0.10% |
| 25 Oct 2021 | 569.05 | 574.90 | 575.50 | 552.10 | 99799 | 0.61% |
| 22 Oct 2021 | 565.60 | 574.90 | 579.20 | 556.25 | 69555 | -0.71% |
| 21 Oct 2021 | 569.65 | 582.50 | 599.00 | 565.05 | 118473 | -0.91% |
| 20 Oct 2021 | 574.90 | 584.00 | 593.95 | 561.30 | 145950 | -0.46% |
| 19 Oct 2021 | 577.55 | 596.00 | 610.80 | 571.05 | 195739 | -2.23% |
| 18 Oct 2021 | 590.75 | 584.45 | 610.00 | 574.10 | 237055 | 1.08% |
| 14 Oct 2021 | 584.45 | 606.00 | 629.00 | 580.00 | 1189253 | 2.96% |
| 13 Oct 2021 | 567.65 | 562.00 | 569.90 | 557.65 | 182701 | 1.26% |
| 12 Oct 2021 | 560.60 | 560.70 | 569.90 | 555.45 | 221634 | 0.00% |
| 11 Oct 2021 | 560.60 | 564.00 | 568.00 | 552.65 | 270605 | 0.40% |
| 08 Oct 2021 | 558.35 | 557.25 | 564.00 | 551.00 | 120393 | 1.10% |
| 07 Oct 2021 | 552.30 | 558.25 | 569.80 | 550.00 | 51786 | -0.22% |
| 06 Oct 2021 | 553.50 | 557.00 | 565.00 | 550.00 | 456291 | -0.63% |
| 05 Oct 2021 | 557.00 | 559.00 | 563.40 | 553.45 | 24999 | 0.23% |
| 04 Oct 2021 | 555.70 | 565.00 | 566.80 | 517.80 | 124068 | -0.56% |
| 01 Oct 2021 | 558.85 | 566.30 | 569.90 | 555.10 | 19549 | -1.32% |
| 30 Sep 2021 | 566.30 | 573.00 | 573.00 | 560.15 | 29643 | 0.63% |
| 29 Sep 2021 | 562.75 | 564.20 | 570.25 | 551.10 | 61089 | -0.55% |
| 28 Sep 2021 | 565.85 | 592.90 | 594.95 | 561.80 | 120108 | -3.63% |
| 27 Sep 2021 | 587.15 | 577.00 | 608.00 | 566.50 | 571856 | 2.68% |
| 24 Sep 2021 | 571.85 | 573.00 | 577.05 | 561.00 | 216876 | 0.24% |
| 23 Sep 2021 | 570.50 | 540.45 | 584.50 | 539.15 | 247626 | 6.01% |
| 22 Sep 2021 | 538.15 | 540.00 | 543.40 | 533.10 | 24691 | -0.06% |
| 21 Sep 2021 | 538.50 | 545.00 | 557.55 | 525.40 | 86846 | -2.14% |
| 20 Sep 2021 | 550.30 | 539.35 | 584.40 | 532.55 | 256789 | 1.27% |
| 17 Sep 2021 | 543.40 | 531.00 | 556.80 | 528.05 | 187183 | 2.35% |
| 16 Sep 2021 | 530.90 | 531.10 | 539.00 | 528.00 | 39898 | -1.21% |
| 15 Sep 2021 | 537.40 | 537.00 | 546.30 | 532.00 | 60401 | 0.20% |
| 14 Sep 2021 | 536.35 | 533.00 | 538.50 | 528.05 | 41284 | 1.23% |
| 13 Sep 2021 | 529.85 | 526.75 | 534.00 | 513.95 | 136000 | 2.03% |
| 09 Sep 2021 | 519.30 | 524.65 | 529.15 | 516.05 | 462461 | -0.96% |
| 08 Sep 2021 | 524.35 | 538.00 | 538.00 | 522.00 | 28842 | -1.64% |
| 07 Sep 2021 | 533.10 | 536.00 | 539.95 | 523.00 | 87098 | -0.65% |
| 06 Sep 2021 | 536.60 | 540.00 | 546.00 | 528.15 | 23220 | 0.48% |
| 03 Sep 2021 | 534.05 | 537.20 | 542.40 | 530.10 | 30715 | -0.08% |
| 02 Sep 2021 | 534.50 | 552.40 | 552.40 | 531.00 | 34933 | -1.03% |
| 01 Sep 2021 | 540.05 | 552.45 | 560.30 | 536.00 | 344164 | -1.91% |
| 31 Aug 2021 | 550.55 | 539.80 | 553.65 | 528.85 | 205494 | 2.89% |
| 30 Aug 2021 | 535.10 | 539.00 | 540.35 | 526.00 | 218146 | 0.15% |
| 27 Aug 2021 | 534.30 | 529.00 | 537.70 | 516.40 | 85032 | 1.26% |
| 26 Aug 2021 | 527.65 | 513.95 | 530.00 | 509.45 | 71659 | 2.93% |
| 25 Aug 2021 | 512.65 | 516.15 | 518.25 | 509.25 | 41611 | -0.08% |
| 24 Aug 2021 | 513.05 | 506.30 | 516.55 | 504.95 | 121170 | 0.96% |
| 23 Aug 2021 | 508.15 | 537.00 | 540.80 | 495.30 | 130307 | -5.67% |
| 20 Aug 2021 | 538.70 | 539.00 | 543.75 | 530.25 | 90875 | -0.38% |
| 18 Aug 2021 | 540.75 | 544.00 | 547.05 | 535.25 | 100180 | 0.07% |
| 17 Aug 2021 | 540.35 | 516.05 | 543.95 | 510.00 | 161505 | 3.31% |
| 16 Aug 2021 | 523.05 | 508.95 | 529.95 | 508.90 | 200507 | 2.18% |
| 13 Aug 2021 | 511.90 | 527.00 | 527.00 | 505.00 | 244388 | -2.08% |
| 12 Aug 2021 | 522.75 | 505.00 | 527.00 | 505.00 | 126147 | 4.52% |
| 11 Aug 2021 | 500.15 | 501.40 | 509.80 | 482.00 | 101695 | -0.24% |
| 10 Aug 2021 | 501.35 | 520.00 | 527.00 | 496.00 | 124548 | -3.50% |
| 09 Aug 2021 | 519.55 | 540.05 | 540.90 | 515.00 | 55779 | -2.92% |
| 06 Aug 2021 | 535.20 | 539.30 | 546.45 | 527.40 | 54656 | 0.48% |
| 05 Aug 2021 | 532.65 | 527.10 | 538.85 | 518.60 | 47958 | 0.42% |
| 04 Aug 2021 | 530.40 | 544.60 | 545.75 | 523.75 | 63384 | -1.60% |
| 03 Aug 2021 | 539.00 | 560.00 | 562.60 | 535.75 | 89627 | -3.61% |
| 02 Aug 2021 | 559.20 | 564.95 | 571.90 | 556.00 | 122810 | -0.19% |
| 30 Jul 2021 | 560.25 | 566.85 | 573.90 | 556.00 | 175149 | -0.73% |
| 29 Jul 2021 | 564.35 | 560.00 | 577.00 | 550.05 | 899294 | 1.59% |
| 28 Jul 2021 | 555.50 | 550.00 | 562.70 | 541.60 | 277634 | 1.05% |
| 27 Jul 2021 | 549.75 | 554.60 | 554.60 | 537.50 | 251651 | 0.27% |
| 26 Jul 2021 | 548.25 | 525.00 | 549.90 | 524.15 | 397765 | 4.24% |
| 23 Jul 2021 | 525.95 | 534.00 | 537.60 | 520.50 | 112621 | -1.43% |
| 22 Jul 2021 | 533.60 | 520.00 | 543.75 | 513.20 | 320639 | 4.50% |
| 20 Jul 2021 | 510.60 | 517.50 | 520.60 | 506.00 | 124651 | -2.10% |
| 19 Jul 2021 | 521.55 | 531.60 | 531.60 | 516.75 | 148791 | -1.89% |
| 16 Jul 2021 | 531.60 | 543.00 | 543.00 | 530.50 | 41408 | -0.76% |
| 15 Jul 2021 | 535.65 | 549.15 | 549.15 | 532.70 | 92486 | -1.84% |
| 14 Jul 2021 | 545.70 | 541.00 | 549.95 | 537.40 | 110223 | 1.55% |
| 13 Jul 2021 | 537.35 | 555.45 | 555.45 | 535.00 | 312821 | -2.50% |
| 12 Jul 2021 | 551.10 | 540.95 | 556.35 | 530.45 | 424913 | 2.74% |
| 09 Jul 2021 | 536.40 | 545.70 | 554.00 | 530.25 | 381063 | -1.39% |
| 08 Jul 2021 | 543.95 | 517.90 | 569.00 | 510.45 | 2432386 | 5.28% |
| 07 Jul 2021 | 516.65 | 510.00 | 522.00 | 501.35 | 89622 | 2.53% |
| 06 Jul 2021 | 503.90 | 516.00 | 520.00 | 501.60 | 96911 | -1.70% |
| 05 Jul 2021 | 512.60 | 502.90 | 518.00 | 495.95 | 127087 | 3.40% |
| 02 Jul 2021 | 495.75 | 500.95 | 502.00 | 493.40 | 20176 | -0.79% |
| 01 Jul 2021 | 499.70 | 504.00 | 509.00 | 495.70 | 36247 | 0.02% |
| 30 Jun 2021 | 499.60 | 509.90 | 510.00 | 492.80 | 63574 | -1.23% |
| 29 Jun 2021 | 505.80 | 494.85 | 510.00 | 489.65 | 90684 | 3.34% |
| 28 Jun 2021 | 489.45 | 485.00 | 494.55 | 482.45 | 33583 | 0.87% |
| 25 Jun 2021 | 485.25 | 487.40 | 490.20 | 483.00 | 153059 | -0.44% |
| 24 Jun 2021 | 487.40 | 491.40 | 494.10 | 485.30 | 73297 | -0.02% |
| 23 Jun 2021 | 487.50 | 494.95 | 494.95 | 485.00 | 37158 | -0.67% |
| 22 Jun 2021 | 490.80 | 502.00 | 504.30 | 489.00 | 56013 | -2.10% |
| 21 Jun 2021 | 501.35 | 495.00 | 516.50 | 481.80 | 288238 | 0.26% |
| 18 Jun 2021 | 500.05 | 495.25 | 508.90 | 474.05 | 213516 | 1.00% |
| 17 Jun 2021 | 495.10 | 480.00 | 497.80 | 477.60 | 101797 | 2.20% |
| 16 Jun 2021 | 484.45 | 487.40 | 490.80 | 476.85 | 64296 | -0.29% |
| 15 Jun 2021 | 485.85 | 475.00 | 498.35 | 475.00 | 360241 | 1.06% |
| 14 Jun 2021 | 480.75 | 489.50 | 489.50 | 472.00 | 48239 | -0.80% |
| 11 Jun 2021 | 484.65 | 500.00 | 500.20 | 472.00 | 952739 | -2.64% |
| 10 Jun 2021 | 497.80 | 506.00 | 506.30 | 492.00 | 279896 | -1.03% |
| 09 Jun 2021 | 503.00 | 523.00 | 527.65 | 500.40 | 195175 | -3.48% |
| 08 Jun 2021 | 521.15 | 502.70 | 524.50 | 490.00 | 253772 | 4.37% |
| 07 Jun 2021 | 499.35 | 489.00 | 504.00 | 485.65 | 102941 | 3.04% |
| 04 Jun 2021 | 484.60 | 488.00 | 488.00 | 479.05 | 45048 | 0.35% |
| 03 Jun 2021 | 482.90 | 494.00 | 494.25 | 481.50 | 49865 | -1.72% |
| 02 Jun 2021 | 491.35 | 484.00 | 493.95 | 482.45 | 47962 | 0.39% |
| 01 Jun 2021 | 489.45 | 481.00 | 494.00 | 480.70 | 74605 | 1.52% |
| 31 May 2021 | 482.10 | 480.40 | 487.25 | 474.00 | 60232 | 0.51% |
| 28 May 2021 | 479.65 | 487.30 | 492.90 | 475.25 | 76571 | -1.45% |
| 27 May 2021 | 486.70 | 474.90 | 504.45 | 470.00 | 275251 | 3.28% |
| 26 May 2021 | 471.25 | 481.85 | 484.25 | 468.25 | 69350 | -1.52% |
| 25 May 2021 | 478.50 | 475.25 | 509.00 | 467.00 | 289324 | -0.32% |
| 24 May 2021 | 480.05 | 485.00 | 489.05 | 472.90 | 101464 | -0.33% |
| 21 May 2021 | 481.65 | 472.00 | 484.85 | 467.00 | 159568 | 1.98% |
| 20 May 2021 | 472.30 | 462.00 | 477.00 | 462.00 | 121150 | 1.59% |
| 19 May 2021 | 464.90 | 462.90 | 471.75 | 458.75 | 212238 | 0.56% |
| 18 May 2021 | 462.30 | 450.45 | 471.65 | 447.00 | 780360 | 4.13% |
| 17 May 2021 | 443.95 | 431.95 | 449.00 | 428.40 | 823287 | 3.80% |
| 14 May 2021 | 427.70 | 424.00 | 431.00 | 418.00 | 343462 | 1.92% |
| 12 May 2021 | 419.65 | 427.95 | 433.70 | 418.90 | 102944 | -1.55% |
| 11 May 2021 | 426.25 | 423.00 | 429.00 | 419.05 | 44681 | 1.07% |
| 10 May 2021 | 421.75 | 429.00 | 429.00 | 418.50 | 115692 | -1.08% |
| 07 May 2021 | 426.35 | 439.00 | 439.00 | 425.00 | 67653 | -1.09% |
| 06 May 2021 | 431.05 | 426.00 | 436.55 | 426.00 | 42146 | -0.21% |
| 05 May 2021 | 431.95 | 432.00 | 433.90 | 427.65 | 46566 | -0.43% |
| 04 May 2021 | 433.80 | 431.00 | 436.90 | 425.35 | 127433 | 0.60% |
| 03 May 2021 | 431.20 | 433.50 | 438.15 | 430.00 | 26143 | -1.36% |
| 30 Apr 2021 | 437.15 | 432.00 | 438.75 | 431.50 | 42033 | 0.38% |
| 29 Apr 2021 | 435.50 | 439.60 | 440.00 | 430.00 | 219928 | -0.93% |
| 28 Apr 2021 | 439.60 | 445.00 | 445.00 | 430.10 | 440494 | 0.15% |
| 27 Apr 2021 | 438.95 | 427.00 | 445.00 | 422.10 | 168653 | 4.05% |
| 26 Apr 2021 | 421.85 | 412.10 | 426.00 | 409.00 | 203776 | 2.58% |
| 23 Apr 2021 | 411.25 | 419.80 | 421.70 | 407.05 | 47056 | -1.63% |
| 22 Apr 2021 | 418.05 | 419.00 | 421.80 | 414.30 | 147169 | -0.85% |
| 20 Apr 2021 | 421.65 | 410.00 | 426.00 | 405.90 | 211112 | 5.33% |
| 19 Apr 2021 | 400.30 | 402.60 | 405.00 | 392.60 | 615021 | -2.73% |
| 16 Apr 2021 | 411.55 | 416.00 | 417.60 | 407.00 | 194685 | 1.12% |
| 15 Apr 2021 | 407.00 | 400.00 | 414.95 | 385.10 | 672196 | 0.73% |
| 13 Apr 2021 | 404.05 | 404.70 | 416.35 | 396.00 | 168795 | 0.04% |
| 12 Apr 2021 | 403.90 | 423.70 | 423.70 | 400.00 | 254954 | -4.99% |
| 09 Apr 2021 | 425.10 | 423.00 | 432.85 | 420.80 | 205515 | 1.18% |
| 08 Apr 2021 | 420.15 | 418.00 | 432.85 | 417.10 | 197533 | 0.08% |
| 07 Apr 2021 | 419.80 | 423.00 | 427.00 | 412.00 | 344933 | -0.59% |
| 06 Apr 2021 | 422.30 | 431.05 | 436.90 | 417.65 | 515897 | -3.96% |
| 05 Apr 2021 | 439.70 | 454.00 | 455.45 | 438.20 | 191666 | -3.57% |
| 01 Apr 2021 | 456.00 | 459.70 | 465.00 | 446.30 | 575508 | -0.80% |
| 31 Mar 2021 | 459.70 | 459.80 | 462.80 | 441.05 | 315774 | -0.07% |
| 30 Mar 2021 | 460.00 | 455.00 | 460.00 | 447.15 | 329976 | 0.10% |
| 26 Mar 2021 | 459.55 | 459.50 | 460.10 | 445.25 | 118745 | 1.78% |
| 25 Mar 2021 | 451.50 | 461.50 | 464.10 | 438.50 | 576399 | -1.64% |
| 24 Mar 2021 | 459.05 | 459.85 | 460.10 | 454.20 | 58968 | -0.28% |
| 23 Mar 2021 | 460.35 | 465.15 | 465.65 | 453.20 | 311734 | -1.14% |
| 22 Mar 2021 | 465.65 | 459.00 | 467.95 | 450.10 | 330440 | -0.87% |
| 19 Mar 2021 | 469.75 | 502.85 | 502.85 | 451.00 | 2199394 | -6.95% |
| 18 Mar 2021 | 504.85 | 495.50 | 514.10 | 495.50 | 166383 | -0.52% |
| 17 Mar 2021 | 507.50 | 521.00 | 522.00 | 506.65 | 75272 | -1.82% |
| 16 Mar 2021 | 516.90 | 522.95 | 534.45 | 511.20 | 345672 | -1.29% |
| 15 Mar 2021 | 523.65 | 511.70 | 527.10 | 509.00 | 186589 | 1.40% |
| 12 Mar 2021 | 516.40 | 526.85 | 531.40 | 508.00 | 227801 | -1.51% |
| 10 Mar 2021 | 524.30 | 521.00 | 526.85 | 518.90 | 108068 | 0.65% |
| 09 Mar 2021 | 520.90 | 518.00 | 527.00 | 510.90 | 219817 | 0.90% |
| 08 Mar 2021 | 516.25 | 499.50 | 519.90 | 498.05 | 138419 | 3.15% |
| 05 Mar 2021 | 500.50 | 515.95 | 518.35 | 491.95 | 161411 | -3.00% |
| 04 Mar 2021 | 516.00 | 508.50 | 522.65 | 507.00 | 165551 | 0.99% |
| 03 Mar 2021 | 510.95 | 518.70 | 524.60 | 505.00 | 168516 | -0.99% |
| 02 Mar 2021 | 516.05 | 523.80 | 535.00 | 510.00 | 268205 | -0.44% |
| 01 Mar 2021 | 518.35 | 515.00 | 527.70 | 511.65 | 453583 | 3.34% |
| 26 Feb 2021 | 501.60 | 481.45 | 506.50 | 473.15 | 192103 | 1.29% |
| 25 Feb 2021 | 495.20 | 488.00 | 502.00 | 487.05 | 116623 | 2.06% |
| 24 Feb 2021 | 485.20 | 489.00 | 522.50 | 471.00 | 829151 | -0.30% |
| 23 Feb 2021 | 486.65 | 455.00 | 498.75 | 453.55 | 698308 | 7.12% |
| 22 Feb 2021 | 454.30 | 448.20 | 456.00 | 446.20 | 148606 | 2.18% |
| 19 Feb 2021 | 444.60 | 452.40 | 454.90 | 440.10 | 31722 | -1.21% |
| 18 Feb 2021 | 450.05 | 449.75 | 457.85 | 445.35 | 68551 | 0.07% |
| 17 Feb 2021 | 449.75 | 457.00 | 464.75 | 446.00 | 45813 | -1.47% |
| 16 Feb 2021 | 456.45 | 462.00 | 466.50 | 449.80 | 44738 | -0.67% |
| 15 Feb 2021 | 459.55 | 458.20 | 467.80 | 454.00 | 65086 | 0.44% |
| 12 Feb 2021 | 457.55 | 461.65 | 466.10 | 456.00 | 27103 | -0.88% |
| 11 Feb 2021 | 461.60 | 468.90 | 469.75 | 455.85 | 92470 | -0.16% |
| 10 Feb 2021 | 462.35 | 453.80 | 471.10 | 448.45 | 83818 | 2.41% |
| 09 Feb 2021 | 451.45 | 462.40 | 464.00 | 450.10 | 96501 | -1.12% |
| 08 Feb 2021 | 456.55 | 456.00 | 470.70 | 453.40 | 84320 | 0.21% |
| 05 Feb 2021 | 455.60 | 460.15 | 469.70 | 453.00 | 52857 | -2.08% |
| 04 Feb 2021 | 465.30 | 453.00 | 475.00 | 446.55 | 180287 | 3.98% |
| 03 Feb 2021 | 447.50 | 449.05 | 457.95 | 445.00 | 101157 | -0.35% |
| 02 Feb 2021 | 449.05 | 459.90 | 465.05 | 448.00 | 98178 | -1.41% |
| 01 Feb 2021 | 455.45 | 460.40 | 471.30 | 450.60 | 70641 | -2.05% |
| 29 Jan 2021 | 465.00 | 450.65 | 470.00 | 437.00 | 172922 | 4.20% |
| 28 Jan 2021 | 446.25 | 456.00 | 463.80 | 441.30 | 105584 | -2.87% |
| 27 Jan 2021 | 459.45 | 456.35 | 463.90 | 454.10 | 96227 | 1.18% |
| 25 Jan 2021 | 454.10 | 473.35 | 474.90 | 442.55 | 125204 | -3.40% |
| 22 Jan 2021 | 470.10 | 454.80 | 475.40 | 446.55 | 151455 | 2.23% |
| 21 Jan 2021 | 459.85 | 479.00 | 479.00 | 446.05 | 485296 | -2.55% |
| 20 Jan 2021 | 471.90 | 465.00 | 475.80 | 465.00 | 59770 | 0.29% |
| 19 Jan 2021 | 470.55 | 468.45 | 480.00 | 467.45 | 78691 | 1.25% |
| 18 Jan 2021 | 464.75 | 470.00 | 472.90 | 462.55 | 70168 | -0.23% |
| 15 Jan 2021 | 465.80 | 473.95 | 473.95 | 458.00 | 88384 | -0.94% |
| 14 Jan 2021 | 470.20 | 470.00 | 480.80 | 468.00 | 180332 | 0.23% |
| 13 Jan 2021 | 469.10 | 445.70 | 479.80 | 445.70 | 402568 | 4.21% |
| 12 Jan 2021 | 450.15 | 440.00 | 454.20 | 440.00 | 91512 | 0.00% |
| 11 Jan 2021 | 450.15 | 459.90 | 459.90 | 449.30 | 147872 | -0.60% |
| 08 Jan 2021 | 452.85 | 448.70 | 456.00 | 436.60 | 161969 | 1.72% |
| 07 Jan 2021 | 445.20 | 434.85 | 447.00 | 432.90 | 272778 | 2.89% |
| 06 Jan 2021 | 432.70 | 434.60 | 440.00 | 430.00 | 218171 | -0.44% |
| 05 Jan 2021 | 434.60 | 430.05 | 442.85 | 430.05 | 131705 | -1.53% |
| 04 Jan 2021 | 441.35 | 451.15 | 457.00 | 436.00 | 185451 | -1.52% |
| 01 Jan 2021 | 448.15 | 457.90 | 457.90 | 444.50 | 105595 | -1.81% |
| 31 Dec 2020 | 456.40 | 446.25 | 462.00 | 441.05 | 303914 | 0.86% |
| 30 Dec 2020 | 452.50 | 436.95 | 459.00 | 427.10 | 713401 | 3.43% |
| 29 Dec 2020 | 437.50 | 447.90 | 448.40 | 432.50 | 133301 | -1.63% |
| 28 Dec 2020 | 444.75 | 441.00 | 447.90 | 434.15 | 336651 | 3.24% |
| 24 Dec 2020 | 430.80 | 430.10 | 438.50 | 421.55 | 184626 | 0.33% |
| 23 Dec 2020 | 429.40 | 424.00 | 437.80 | 422.60 | 246318 | 2.59% |
| 22 Dec 2020 | 418.55 | 403.00 | 486.70 | 386.10 | 560345 | 3.19% |
| 21 Dec 2020 | 405.60 | 428.85 | 435.60 | 401.40 | 573391 | -5.37% |
| 18 Dec 2020 | 428.60 | 436.85 | 444.05 | 420.55 | 517967 | -2.02% |
| 17 Dec 2020 | 437.45 | 479.90 | 487.00 | 427.45 | 2187146 | -6.87% |
| 16 Dec 2020 | 469.70 | 421.00 | 492.00 | 417.00 | 3654581 | 12.34% |
| 15 Dec 2020 | 418.10 | 428.80 | 432.75 | 416.00 | 182527 | -1.76% |
| 14 Dec 2020 | 425.60 | 444.00 | 450.00 | 423.00 | 394789 | -2.72% |
| 11 Dec 2020 | 437.50 | 429.35 | 442.00 | 428.00 | 223821 | 2.06% |
| 10 Dec 2020 | 428.65 | 430.15 | 430.20 | 416.55 | 83406 | -0.57% |
| 09 Dec 2020 | 431.10 | 442.70 | 442.70 | 429.00 | 67161 | -1.93% |
| 08 Dec 2020 | 439.60 | 445.00 | 445.00 | 431.00 | 190865 | 0.06% |
| 07 Dec 2020 | 439.35 | 431.50 | 445.80 | 423.30 | 165673 | 2.29% |
| 04 Dec 2020 | 429.50 | 438.00 | 441.55 | 426.05 | 112148 | -1.78% |
| 03 Dec 2020 | 437.30 | 429.80 | 440.00 | 426.00 | 180010 | 2.52% |
| 02 Dec 2020 | 426.55 | 441.00 | 446.60 | 418.00 | 215144 | -2.59% |
| 01 Dec 2020 | 437.90 | 437.00 | 448.95 | 430.35 | 256168 | 0.54% |
| 27 Nov 2020 | 435.55 | 430.00 | 440.65 | 425.00 | 788165 | 2.60% |
| 26 Nov 2020 | 424.50 | 415.00 | 425.00 | 402.95 | 548222 | 3.57% |
| 25 Nov 2020 | 409.85 | 389.00 | 419.00 | 383.35 | 703302 | 5.71% |
| 24 Nov 2020 | 387.70 | 385.00 | 389.45 | 382.25 | 89984 | 0.88% |
| 23 Nov 2020 | 384.30 | 380.00 | 389.00 | 380.00 | 72772 | 0.47% |
| 20 Nov 2020 | 382.50 | 380.00 | 386.90 | 378.10 | 143404 | 0.95% |
| 19 Nov 2020 | 378.90 | 383.00 | 389.00 | 375.45 | 131351 | -1.19% |
| 18 Nov 2020 | 383.45 | 383.90 | 389.90 | 382.10 | 141541 | 0.46% |
| 17 Nov 2020 | 381.70 | 374.00 | 384.00 | 372.10 | 157603 | 2.33% |
| 14 Nov 2020 | 373.00 | 372.35 | 374.70 | 370.05 | 25272 | 0.97% |
| 13 Nov 2020 | 369.40 | 370.35 | 378.65 | 368.25 | 140619 | 0.19% |
| 12 Nov 2020 | 368.70 | 379.90 | 385.00 | 366.10 | 373517 | -2.95% |
| 11 Nov 2020 | 379.90 | 385.50 | 390.00 | 373.90 | 625964 | -1.11% |
| 10 Nov 2020 | 384.15 | 375.00 | 386.60 | 369.35 | 656313 | 4.70% |
| 09 Nov 2020 | 366.90 | 377.40 | 377.40 | 365.50 | 216315 | -1.25% |
| 06 Nov 2020 | 371.55 | 374.70 | 387.00 | 368.05 | 174988 | -0.28% |
| 05 Nov 2020 | 372.60 | 371.10 | 375.00 | 370.50 | 28018 | 0.88% |
| 04 Nov 2020 | 369.35 | 370.30 | 374.05 | 365.00 | 23280 | -0.79% |
| 03 Nov 2020 | 372.30 | 372.00 | 376.85 | 369.85 | 290116 | 0.53% |
| 02 Nov 2020 | 370.35 | 378.20 | 378.20 | 370.00 | 24478 | -2.08% |
| 30 Oct 2020 | 378.20 | 366.00 | 386.95 | 365.80 | 48895 | 1.72% |
| 29 Oct 2020 | 371.80 | 363.80 | 374.00 | 361.55 | 74484 | 0.43% |
| 28 Oct 2020 | 370.20 | 375.00 | 376.80 | 368.00 | 36832 | -0.96% |
| 27 Oct 2020 | 373.80 | 365.10 | 375.05 | 359.95 | 289510 | 2.42% |
| 26 Oct 2020 | 364.95 | 366.10 | 370.00 | 362.05 | 59251 | -0.83% |
| 23 Oct 2020 | 368.00 | 376.00 | 376.00 | 366.25 | 101737 | -0.66% |
| 22 Oct 2020 | 370.45 | 375.05 | 376.20 | 368.70 | 105320 | -1.23% |
| 21 Oct 2020 | 375.05 | 374.40 | 377.00 | 371.45 | 46777 | 0.32% |
| 20 Oct 2020 | 373.85 | 371.30 | 376.50 | 363.45 | 77861 | 1.27% |
| 19 Oct 2020 | 369.15 | 377.00 | 382.70 | 368.10 | 50185 | -2.82% |
| 16 Oct 2020 | 379.85 | 377.00 | 384.75 | 376.25 | 42283 | 1.23% |
| 15 Oct 2020 | 375.25 | 381.05 | 389.30 | 372.00 | 42473 | -1.51% |
| 14 Oct 2020 | 381.00 | 393.55 | 393.55 | 369.45 | 128616 | -2.36% |
| 13 Oct 2020 | 390.20 | 394.00 | 396.60 | 389.00 | 97018 | -0.61% |
| 12 Oct 2020 | 392.60 | 390.00 | 394.15 | 389.00 | 74526 | -0.08% |
| 09 Oct 2020 | 392.90 | 396.30 | 403.40 | 390.00 | 147213 | 0.74% |
| 08 Oct 2020 | 390.00 | 392.30 | 392.30 | 389.25 | 46252 | 0.03% |
| 07 Oct 2020 | 389.90 | 394.55 | 396.30 | 388.50 | 24649 | -0.86% |
| 06 Oct 2020 | 393.30 | 390.15 | 396.35 | 390.00 | 41828 | 0.63% |
| 05 Oct 2020 | 390.85 | 396.20 | 400.75 | 388.05 | 46721 | -1.13% |
| 01 Oct 2020 | 395.30 | 405.05 | 409.00 | 391.20 | 125650 | 0.00% |
| 30 Sep 2020 | 395.30 | 397.85 | 400.85 | 380.25 | 272896 | 0.53% |
| 29 Sep 2020 | 393.20 | 402.90 | 406.50 | 388.00 | 624034 | -1.53% |
| 28 Sep 2020 | 399.30 | 382.90 | 410.00 | 377.10 | 329559 | 6.88% |
| 25 Sep 2020 | 373.60 | 365.05 | 377.00 | 365.05 | 267335 | 2.09% |
| 24 Sep 2020 | 365.95 | 364.00 | 369.50 | 355.10 | 75099 | -1.04% |
| 23 Sep 2020 | 369.80 | 367.95 | 372.95 | 360.90 | 57748 | 1.09% |
| 22 Sep 2020 | 365.80 | 368.00 | 373.15 | 353.05 | 121253 | -0.05% |
| 21 Sep 2020 | 366.00 | 395.00 | 398.75 | 361.30 | 247910 | -6.74% |
| 18 Sep 2020 | 392.45 | 402.80 | 402.80 | 387.25 | 161945 | -0.86% |
| 17 Sep 2020 | 395.85 | 402.65 | 411.25 | 393.00 | 72664 | -1.98% |
| 16 Sep 2020 | 403.85 | 398.00 | 405.80 | 392.00 | 84065 | 2.11% |
| 15 Sep 2020 | 395.50 | 410.90 | 413.50 | 394.00 | 234960 | -3.38% |
| 14 Sep 2020 | 409.35 | 387.00 | 413.00 | 386.10 | 775374 | 7.40% |
| 11 Sep 2020 | 381.15 | 365.45 | 383.80 | 365.45 | 593625 | 5.44% |
| 10 Sep 2020 | 361.50 | 367.10 | 378.35 | 330.00 | 99657 | -1.49% |
| 09 Sep 2020 | 366.95 | 363.85 | 369.00 | 360.65 | 53577 | 0.58% |
| 08 Sep 2020 | 364.85 | 372.90 | 377.35 | 361.00 | 48083 | -1.67% |
| 07 Sep 2020 | 371.05 | 372.70 | 374.00 | 367.15 | 51943 | 0.27% |
| 04 Sep 2020 | 370.05 | 366.00 | 382.65 | 366.00 | 99259 | -1.33% |
| 03 Sep 2020 | 375.05 | 367.90 | 385.00 | 364.55 | 248905 | 2.92% |
| 02 Sep 2020 | 364.40 | 368.15 | 370.00 | 355.55 | 94308 | -1.14% |
| 01 Sep 2020 | 368.60 | 370.35 | 372.65 | 355.00 | 102357 | -0.47% |
| 31 Aug 2020 | 370.35 | 377.90 | 379.80 | 348.20 | 290956 | -1.17% |
| 28 Aug 2020 | 374.75 | 373.00 | 378.75 | 371.75 | 205777 | 0.78% |
| 27 Aug 2020 | 371.85 | 374.00 | 381.95 | 369.35 | 392822 | -0.34% |
| 26 Aug 2020 | 373.10 | 382.50 | 382.50 | 370.80 | 170917 | -1.54% |
| 25 Aug 2020 | 378.95 | 381.60 | 385.75 | 375.75 | 161503 | 0.77% |
| 24 Aug 2020 | 376.05 | 372.00 | 393.00 | 370.10 | 849392 | 1.61% |
| 21 Aug 2020 | 370.10 | 373.65 | 374.50 | 365.25 | 110515 | -0.44% |
| 20 Aug 2020 | 371.75 | 368.65 | 383.95 | 365.10 | 170668 | -0.19% |
| 19 Aug 2020 | 372.45 | 375.90 | 379.75 | 370.10 | 93005 | -0.41% |
| 18 Aug 2020 | 374.00 | 367.75 | 381.05 | 365.00 | 386420 | 2.21% |
| 17 Aug 2020 | 365.90 | 369.95 | 376.00 | 363.05 | 104411 | -0.61% |
| 14 Aug 2020 | 368.15 | 373.00 | 385.00 | 360.30 | 418757 | 0.42% |
| 13 Aug 2020 | 366.60 | 356.90 | 368.00 | 355.95 | 179345 | 2.98% |
| 12 Aug 2020 | 356.00 | 351.95 | 358.00 | 349.50 | 211847 | 0.72% |
| 11 Aug 2020 | 353.45 | 365.00 | 365.50 | 352.50 | 90768 | -2.58% |
| 10 Aug 2020 | 362.80 | 351.85 | 368.45 | 349.75 | 604409 | 3.61% |
| 07 Aug 2020 | 350.15 | 353.55 | 359.30 | 349.85 | 127357 | -1.34% |
| 06 Aug 2020 | 354.90 | 357.00 | 367.15 | 353.00 | 173318 | 0.80% |
| 05 Aug 2020 | 352.10 | 362.80 | 363.35 | 350.00 | 146173 | -2.25% |
| 04 Aug 2020 | 360.20 | 367.00 | 370.00 | 356.00 | 197775 | -1.49% |
| 03 Aug 2020 | 365.65 | 360.00 | 372.30 | 357.70 | 423954 | 0.33% |
| 31 Jul 2020 | 364.45 | 350.00 | 368.00 | 346.00 | 305012 | 2.85% |
| 30 Jul 2020 | 354.35 | 352.55 | 361.15 | 345.90 | 208678 | -0.81% |
| 29 Jul 2020 | 357.25 | 353.00 | 384.85 | 353.00 | 2372693 | 1.90% |
| 28 Jul 2020 | 350.60 | 330.00 | 355.00 | 325.05 | 306593 | 7.46% |
| 27 Jul 2020 | 326.25 | 329.00 | 329.80 | 318.05 | 122886 | -0.81% |
| 24 Jul 2020 | 328.90 | 334.90 | 339.35 | 328.00 | 131498 | -2.20% |
| 23 Jul 2020 | 336.30 | 340.35 | 346.80 | 334.60 | 116556 | -1.19% |
| 22 Jul 2020 | 340.35 | 349.30 | 350.80 | 338.10 | 168599 | -2.07% |
| 21 Jul 2020 | 347.55 | 340.90 | 349.90 | 339.15 | 268131 | 1.95% |
| 20 Jul 2020 | 340.90 | 352.90 | 361.95 | 331.00 | 525332 | -2.63% |
| 17 Jul 2020 | 350.10 | 330.95 | 353.90 | 330.95 | 903786 | 5.79% |
| 16 Jul 2020 | 330.95 | 325.50 | 335.00 | 317.00 | 268132 | 3.42% |
| 15 Jul 2020 | 320.00 | 308.00 | 326.65 | 306.10 | 416888 | 5.21% |
| 14 Jul 2020 | 304.15 | 307.90 | 309.65 | 301.05 | 333268 | -1.17% |
| 13 Jul 2020 | 307.75 | 318.20 | 323.70 | 303.60 | 190788 | -3.15% |
| 10 Jul 2020 | 317.75 | 321.05 | 327.70 | 314.35 | 252636 | -3.15% |
| 09 Jul 2020 | 328.10 | 336.00 | 338.90 | 318.65 | 603180 | -1.03% |
| 08 Jul 2020 | 331.50 | 332.95 | 348.00 | 327.00 | 490401 | 0.00% |
| 07 Jul 2020 | 331.50 | 328.10 | 339.90 | 325.50 | 849434 | 3.37% |
| 06 Jul 2020 | 320.70 | 323.00 | 325.00 | 317.10 | 141152 | -0.37% |
| 03 Jul 2020 | 321.90 | 311.40 | 325.00 | 310.00 | 178080 | 3.87% |
| 02 Jul 2020 | 309.90 | 308.50 | 311.35 | 303.10 | 151421 | 0.45% |
| 01 Jul 2020 | 308.50 | 310.65 | 314.00 | 306.25 | 83911 | 0.21% |
| 30 Jun 2020 | 307.85 | 315.30 | 319.50 | 306.00 | 162046 | -2.46% |
| 29 Jun 2020 | 315.60 | 325.70 | 333.00 | 313.30 | 317013 | -3.25% |
| 26 Jun 2020 | 326.20 | 321.00 | 332.80 | 316.30 | 906460 | 2.35% |
| 25 Jun 2020 | 318.70 | 301.00 | 324.75 | 300.00 | 705727 | 4.99% |
| 24 Jun 2020 | 303.55 | 302.35 | 306.00 | 302.00 | 251612 | 0.90% |
| 23 Jun 2020 | 300.85 | 303.05 | 307.80 | 300.00 | 120309 | -1.20% |
| 22 Jun 2020 | 304.50 | 310.00 | 311.65 | 298.95 | 222253 | -1.69% |
| 19 Jun 2020 | 309.75 | 300.85 | 312.00 | 300.85 | 292828 | 3.53% |
| 18 Jun 2020 | 299.20 | 297.30 | 302.00 | 295.55 | 126460 | 0.64% |
| 17 Jun 2020 | 297.30 | 288.90 | 301.40 | 287.10 | 187628 | 2.85% |
| 16 Jun 2020 | 289.05 | 296.10 | 297.85 | 283.80 | 347512 | -1.31% |
| 15 Jun 2020 | 292.90 | 296.00 | 297.35 | 290.05 | 146528 | -1.40% |
| 12 Jun 2020 | 297.05 | 282.10 | 302.00 | 282.10 | 899709 | -0.54% |
| 11 Jun 2020 | 298.65 | 297.05 | 305.40 | 295.00 | 318098 | 0.54% |
| 10 Jun 2020 | 297.05 | 295.80 | 301.95 | 294.35 | 200744 | 0.76% |
| 09 Jun 2020 | 294.80 | 307.00 | 308.50 | 291.00 | 315946 | -3.64% |
| 08 Jun 2020 | 305.95 | 315.50 | 315.50 | 305.00 | 409332 | -0.71% |
| 05 Jun 2020 | 308.15 | 307.65 | 310.20 | 306.00 | 293875 | 1.13% |
| 04 Jun 2020 | 304.70 | 311.00 | 314.40 | 300.65 | 301723 | -1.71% |
| 03 Jun 2020 | 310.00 | 304.00 | 323.00 | 299.25 | 1367186 | 3.58% |
| 02 Jun 2020 | 299.30 | 299.00 | 303.80 | 295.15 | 550001 | 0.37% |
| 01 Jun 2020 | 298.20 | 305.00 | 308.70 | 295.00 | 577651 | 1.55% |
| 29 May 2020 | 293.65 | 287.65 | 295.10 | 283.65 | 200211 | 2.51% |
| 28 May 2020 | 286.45 | 277.60 | 291.85 | 277.00 | 152739 | 3.19% |
| 27 May 2020 | 277.60 | 284.40 | 284.40 | 271.25 | 310237 | -0.63% |
| 26 May 2020 | 279.35 | 284.70 | 285.50 | 277.10 | 121498 | -0.64% |
| 22 May 2020 | 281.15 | 286.00 | 287.90 | 279.50 | 91339 | -1.47% |
| 21 May 2020 | 285.35 | 300.00 | 304.55 | 281.85 | 288750 | -1.47% |
| 20 May 2020 | 289.60 | 287.45 | 295.70 | 287.45 | 42804 | 0.75% |
| 19 May 2020 | 287.45 | 294.90 | 294.90 | 283.00 | 43209 | -0.74% |
| 18 May 2020 | 289.60 | 285.05 | 295.00 | 271.35 | 308714 | 0.52% |
| 15 May 2020 | 288.10 | 299.00 | 302.35 | 284.00 | 125358 | -3.56% |
| 14 May 2020 | 298.75 | 299.00 | 302.00 | 292.15 | 129022 | -1.01% |
| 13 May 2020 | 301.80 | 299.95 | 313.15 | 295.00 | 402876 | 3.80% |
| 12 May 2020 | 290.75 | 289.90 | 292.50 | 284.00 | 61475 | 1.38% |
| 11 May 2020 | 286.80 | 292.00 | 292.40 | 284.10 | 103952 | -0.50% |
| 08 May 2020 | 288.25 | 290.00 | 293.80 | 285.00 | 72035 | 0.77% |
| 07 May 2020 | 286.05 | 286.60 | 298.40 | 285.00 | 82244 | -2.12% |
| 06 May 2020 | 292.25 | 291.95 | 298.40 | 284.30 | 377732 | 2.94% |
| 05 May 2020 | 283.90 | 291.00 | 294.10 | 282.00 | 140691 | -1.03% |
| 04 May 2020 | 286.85 | 307.90 | 307.90 | 285.00 | 189757 | -8.18% |
| 30 Apr 2020 | 312.40 | 299.90 | 324.00 | 295.45 | 1026461 | 5.33% |
| 29 Apr 2020 | 296.60 | 294.80 | 301.00 | 288.20 | 90134 | 1.73% |
| 28 Apr 2020 | 291.55 | 295.50 | 295.50 | 285.85 | 39311 | 0.17% |
| 27 Apr 2020 | 291.05 | 294.90 | 299.15 | 286.50 | 271665 | 2.02% |
| 24 Apr 2020 | 285.30 | 295.90 | 297.65 | 283.00 | 124834 | -4.80% |
| 23 Apr 2020 | 299.70 | 296.95 | 304.80 | 293.00 | 463689 | 2.48% |
| 22 Apr 2020 | 292.45 | 297.05 | 301.15 | 289.30 | 182905 | -3.35% |
| 21 Apr 2020 | 302.60 | 312.00 | 312.00 | 296.50 | 79723 | -4.24% |
| 20 Apr 2020 | 316.00 | 334.00 | 336.00 | 308.85 | 322024 | -3.69% |
| 17 Apr 2020 | 328.10 | 319.00 | 335.00 | 313.70 | 812982 | 5.57% |
| 16 Apr 2020 | 310.80 | 316.30 | 317.70 | 305.05 | 254349 | -1.30% |
| 15 Apr 2020 | 314.90 | 324.00 | 324.00 | 307.75 | 295007 | 1.52% |
| 13 Apr 2020 | 310.20 | 330.00 | 330.00 | 300.50 | 992536 | -5.20% |
| 09 Apr 2020 | 327.20 | 334.20 | 334.20 | 323.00 | 111984 | 0.40% |
| 08 Apr 2020 | 325.90 | 389.85 | 389.85 | 302.10 | 271327 | -1.56% |
| 07 Apr 2020 | 331.05 | 340.00 | 345.40 | 327.00 | 288292 | -0.15% |
| 03 Apr 2020 | 331.55 | 339.50 | 339.50 | 326.10 | 39588 | -1.18% |
| 01 Apr 2020 | 335.50 | 320.00 | 342.35 | 315.00 | 68757 | 3.87% |
| 31 Mar 2020 | 323.00 | 342.45 | 342.45 | 319.50 | 51918 | -0.25% |
| 30 Mar 2020 | 323.80 | 298.00 | 355.00 | 294.40 | 389713 | 4.98% |
| 27 Mar 2020 | 308.45 | 319.00 | 324.10 | 288.00 | 82363 | -1.42% |
| 26 Mar 2020 | 312.90 | 311.15 | 336.95 | 310.00 | 60187 | 0.69% |
| 25 Mar 2020 | 310.75 | 300.00 | 315.00 | 295.00 | 77284 | 2.95% |
| 24 Mar 2020 | 301.85 | 290.00 | 310.00 | 282.85 | 82274 | 5.17% |
| 23 Mar 2020 | 287.00 | 267.00 | 299.90 | 267.00 | 73021 | -10.00% |
| 20 Mar 2020 | 318.90 | 284.90 | 337.40 | 282.75 | 944717 | 11.93% |
| 19 Mar 2020 | 284.90 | 275.00 | 324.90 | 275.00 | 740918 | -6.77% |
| 18 Mar 2020 | 305.60 | 340.00 | 343.00 | 297.25 | 614725 | -9.36% |
| 17 Mar 2020 | 337.15 | 345.00 | 353.10 | 320.00 | 1108835 | -1.96% |
| 16 Mar 2020 | 343.90 | 340.10 | 359.90 | 334.85 | 239407 | -5.43% |
| 13 Mar 2020 | 363.65 | 320.00 | 375.00 | 316.10 | 344408 | -3.00% |
| 12 Mar 2020 | 374.90 | 368.00 | 379.85 | 326.80 | 970381 | -6.25% |
| 11 Mar 2020 | 399.90 | 405.00 | 417.00 | 397.30 | 162120 | -2.18% |
| 09 Mar 2020 | 408.80 | 406.60 | 426.05 | 396.95 | 201606 | -6.99% |
| 06 Mar 2020 | 439.50 | 420.00 | 443.75 | 414.35 | 196585 | -2.02% |
| 05 Mar 2020 | 448.55 | 431.50 | 450.50 | 423.00 | 192093 | 3.95% |
| 04 Mar 2020 | 431.50 | 455.00 | 455.00 | 427.10 | 93728 | -4.45% |
| 03 Mar 2020 | 451.60 | 455.00 | 459.00 | 439.25 | 140026 | 1.32% |
| 02 Mar 2020 | 445.70 | 457.00 | 466.95 | 430.20 | 311606 | -0.86% |
| 28 Feb 2020 | 449.55 | 455.00 | 456.95 | 422.20 | 582727 | -2.67% |
| 27 Feb 2020 | 461.90 | 479.00 | 479.00 | 460.00 | 111648 | -2.83% |
| 26 Feb 2020 | 475.35 | 473.70 | 487.00 | 466.00 | 271580 | 0.35% |
| 25 Feb 2020 | 473.70 | 485.00 | 497.50 | 471.00 | 180142 | -2.18% |
| 24 Feb 2020 | 484.25 | 474.80 | 491.00 | 465.20 | 267640 | 1.50% |
| 20 Feb 2020 | 477.10 | 488.00 | 489.90 | 473.00 | 178970 | -1.80% |
| 19 Feb 2020 | 485.85 | 471.00 | 496.00 | 463.65 | 532878 | 4.39% |
| 18 Feb 2020 | 465.40 | 459.00 | 469.00 | 447.35 | 208175 | 1.87% |
| 17 Feb 2020 | 456.85 | 477.00 | 478.40 | 454.00 | 242691 | -4.03% |
| 14 Feb 2020 | 476.05 | 476.80 | 487.00 | 470.65 | 295079 | 1.47% |
| 13 Feb 2020 | 469.15 | 460.00 | 487.05 | 453.05 | 271948 | 2.50% |
| 12 Feb 2020 | 457.70 | 464.30 | 469.40 | 445.80 | 107262 | -0.92% |
| 11 Feb 2020 | 461.95 | 471.40 | 472.95 | 458.15 | 136459 | -1.66% |
| 10 Feb 2020 | 469.75 | 467.20 | 478.75 | 467.00 | 352003 | 1.67% |
| 07 Feb 2020 | 462.05 | 452.50 | 468.55 | 445.05 | 244471 | 1.98% |
| 06 Feb 2020 | 453.10 | 470.80 | 478.00 | 451.00 | 1308661 | -3.93% |
| 05 Feb 2020 | 471.65 | 481.85 | 487.00 | 416.95 | 548331 | -1.81% |
| 04 Feb 2020 | 480.35 | 460.00 | 499.40 | 459.00 | 649919 | 5.48% |
| 03 Feb 2020 | 455.40 | 440.00 | 464.00 | 431.00 | 341023 | 3.75% |
| 01 Feb 2020 | 438.95 | 433.90 | 470.00 | 411.55 | 374385 | 1.26% |
| 31 Jan 2020 | 433.50 | 436.00 | 437.30 | 425.05 | 63687 | 1.01% |
| 30 Jan 2020 | 429.15 | 438.90 | 444.90 | 425.00 | 136444 | -2.00% |
| 29 Jan 2020 | 437.90 | 442.10 | 444.90 | 433.00 | 267094 | 0.31% |
| 28 Jan 2020 | 436.55 | 435.55 | 445.90 | 430.20 | 180636 | 0.63% |
| 27 Jan 2020 | 433.80 | 441.40 | 457.55 | 429.00 | 353885 | -1.65% |
| 24 Jan 2020 | 441.10 | 424.90 | 453.00 | 416.35 | 982043 | 4.76% |
| 23 Jan 2020 | 421.05 | 390.00 | 452.00 | 388.00 | 2193383 | 9.05% |
| 22 Jan 2020 | 386.10 | 391.00 | 391.00 | 380.55 | 101888 | 1.23% |
| 21 Jan 2020 | 381.40 | 380.00 | 384.90 | 369.05 | 47450 | -0.03% |
| 20 Jan 2020 | 381.50 | 392.00 | 394.80 | 375.55 | 142790 | 1.17% |
| 17 Jan 2020 | 377.10 | 375.00 | 385.00 | 373.65 | 44654 | 0.11% |
| 16 Jan 2020 | 376.70 | 386.40 | 387.00 | 375.00 | 98243 | -1.58% |
| 15 Jan 2020 | 382.75 | 376.00 | 386.90 | 376.00 | 19654 | 0.17% |
| 14 Jan 2020 | 382.10 | 383.95 | 391.55 | 380.50 | 20943 | -0.44% |
| 13 Jan 2020 | 383.80 | 393.00 | 393.40 | 382.00 | 241935 | -0.54% |
| 10 Jan 2020 | 385.90 | 375.05 | 390.00 | 375.00 | 263100 | 2.21% |
| 09 Jan 2020 | 377.55 | 369.00 | 382.00 | 365.70 | 73659 | 4.38% |
| 08 Jan 2020 | 361.70 | 351.25 | 363.95 | 351.25 | 68655 | -0.04% |
| 07 Jan 2020 | 361.85 | 360.00 | 364.90 | 353.30 | 44456 | 3.12% |
| 06 Jan 2020 | 350.90 | 355.00 | 360.80 | 347.90 | 33426 | -2.57% |
| 03 Jan 2020 | 360.15 | 366.00 | 368.00 | 355.75 | 30860 | -1.52% |
| 02 Jan 2020 | 365.70 | 349.00 | 372.00 | 342.55 | 145132 | 6.08% |
| 01 Jan 2020 | 344.75 | 346.45 | 346.70 | 341.75 | 17090 | 0.45% |
| 31 Dec 2019 | 343.20 | 346.05 | 349.00 | 342.05 | 68443 | -0.87% |
| 30 Dec 2019 | 346.20 | 345.80 | 351.25 | 341.00 | 46782 | 1.26% |
| 27 Dec 2019 | 341.90 | 346.00 | 346.05 | 340.00 | 325121 | -0.16% |
| 26 Dec 2019 | 342.45 | 344.80 | 350.00 | 338.75 | 545603 | 0.71% |
| 24 Dec 2019 | 340.05 | 349.55 | 349.55 | 338.00 | 16359 | -1.59% |
| 23 Dec 2019 | 345.55 | 349.95 | 350.00 | 342.95 | 10503 | -0.56% |
| 20 Dec 2019 | 347.50 | 350.95 | 357.45 | 345.90 | 33809 | -0.17% |
| 19 Dec 2019 | 348.10 | 354.05 | 357.15 | 347.05 | 10849 | -1.40% |
| 18 Dec 2019 | 353.05 | 353.25 | 362.00 | 348.15 | 85073 | 1.15% |
| 17 Dec 2019 | 349.05 | 346.80 | 351.45 | 346.20 | 56767 | 0.79% |
| 16 Dec 2019 | 346.30 | 352.95 | 353.00 | 345.00 | 10871 | -0.27% |
| 13 Dec 2019 | 347.25 | 351.15 | 356.00 | 341.60 | 27118 | -0.97% |
| 12 Dec 2019 | 350.65 | 346.75 | 353.90 | 346.15 | 24591 | 2.08% |
| 11 Dec 2019 | 343.50 | 348.40 | 349.95 | 341.50 | 9689 | -1.31% |
| 10 Dec 2019 | 348.05 | 351.45 | 356.90 | 346.00 | 26057 | -1.25% |
| 09 Dec 2019 | 352.45 | 358.95 | 358.95 | 350.10 | 11547 | -0.76% |
| 06 Dec 2019 | 355.15 | 355.75 | 367.15 | 351.10 | 66076 | 0.34% |
| 05 Dec 2019 | 353.95 | 362.50 | 366.25 | 352.20 | 14886 | -1.20% |
| 04 Dec 2019 | 358.25 | 369.00 | 369.00 | 354.65 | 45712 | -3.25% |
| 03 Dec 2019 | 370.30 | 371.00 | 377.15 | 361.70 | 25112 | -0.20% |
| 02 Dec 2019 | 371.05 | 384.80 | 389.85 | 370.00 | 21627 | -1.80% |
| 29 Nov 2019 | 377.85 | 370.80 | 385.00 | 363.50 | 51462 | 1.79% |
| 28 Nov 2019 | 371.20 | 369.70 | 375.00 | 368.20 | 27926 | 0.38% |
| 27 Nov 2019 | 369.80 | 381.00 | 381.00 | 363.55 | 52266 | -1.90% |
| 26 Nov 2019 | 376.95 | 367.90 | 385.00 | 354.45 | 88321 | 3.61% |
