Zensar Technologies Ltd
NSE :ZENSARTECH BSE :504067 Sector : IT - SoftwareBuy, Sell or Hold ZENSARTECH ?
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
ZENSARTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 705.65 | 698.00 | 710.00 | 696.00 | 320758 | 1.10% |
| 13 Nov 2024 | 698.00 | 724.45 | 725.05 | 694.20 | 454300 | -3.83% |
| 12 Nov 2024 | 725.80 | 749.35 | 758.95 | 722.20 | 601011 | -2.85% |
| 11 Nov 2024 | 747.10 | 724.55 | 749.75 | 718.15 | 683340 | 2.55% |
| 08 Nov 2024 | 728.55 | 737.90 | 744.00 | 724.10 | 457973 | -1.19% |
| 07 Nov 2024 | 737.30 | 748.00 | 751.00 | 730.00 | 519890 | -1.38% |
| 06 Nov 2024 | 747.60 | 706.85 | 750.00 | 702.00 | 1176310 | 6.02% |
| 05 Nov 2024 | 705.15 | 711.00 | 712.05 | 691.60 | 384696 | -1.07% |
| 04 Nov 2024 | 712.80 | 700.00 | 729.75 | 696.00 | 2263937 | 2.15% |
| 01 Nov 2024 | 697.80 | 702.60 | 703.80 | 695.00 | 59955 | -0.85% |
| 31 Oct 2024 | 703.80 | 701.05 | 709.00 | 693.55 | 575179 | 0.33% |
| 30 Oct 2024 | 701.50 | 700.00 | 706.35 | 695.00 | 508794 | 0.33% |
| 29 Oct 2024 | 699.20 | 687.95 | 706.30 | 685.25 | 468958 | 1.78% |
| 28 Oct 2024 | 686.95 | 686.00 | 694.70 | 682.10 | 325728 | 0.13% |
| 25 Oct 2024 | 686.05 | 683.00 | 689.00 | 671.95 | 569848 | -0.03% |
| 24 Oct 2024 | 686.25 | 689.00 | 694.00 | 677.35 | 489799 | -0.82% |
| 23 Oct 2024 | 691.95 | 650.00 | 701.90 | 636.40 | 1710470 | 5.47% |
| 22 Oct 2024 | 656.05 | 683.05 | 684.75 | 649.20 | 631291 | -3.82% |
| 21 Oct 2024 | 682.10 | 695.00 | 699.30 | 679.40 | 249134 | -1.37% |
| 18 Oct 2024 | 691.55 | 690.05 | 696.00 | 675.00 | 350811 | -0.51% |
| 17 Oct 2024 | 695.10 | 702.10 | 704.95 | 691.00 | 279865 | -0.95% |
| 16 Oct 2024 | 701.80 | 706.90 | 709.30 | 692.10 | 454397 | -0.92% |
| 15 Oct 2024 | 708.35 | 724.45 | 725.60 | 705.30 | 651845 | -1.95% |
| 14 Oct 2024 | 722.45 | 699.00 | 726.00 | 689.70 | 1400313 | 3.96% |
| 11 Oct 2024 | 694.95 | 687.55 | 708.95 | 684.30 | 619590 | 1.00% |
| 10 Oct 2024 | 688.05 | 690.00 | 695.00 | 683.15 | 282712 | 0.02% |
| 09 Oct 2024 | 687.90 | 689.75 | 694.05 | 677.35 | 403272 | 0.92% |
| 08 Oct 2024 | 681.65 | 663.30 | 683.65 | 663.30 | 458164 | 2.09% |
| 07 Oct 2024 | 667.70 | 684.10 | 684.15 | 661.80 | 608540 | -0.96% |
| 04 Oct 2024 | 674.15 | 660.00 | 686.10 | 660.00 | 748609 | 1.02% |
| 03 Oct 2024 | 667.35 | 664.95 | 682.85 | 660.00 | 788793 | -1.68% |
| 01 Oct 2024 | 678.75 | 679.45 | 682.45 | 659.60 | 1196173 | 0.50% |
| 30 Sep 2024 | 675.35 | 675.00 | 685.00 | 665.05 | 951560 | -0.20% |
| 27 Sep 2024 | 676.70 | 693.95 | 703.30 | 674.25 | 2199235 | -1.21% |
| 26 Sep 2024 | 685.00 | 688.00 | 692.25 | 673.45 | 868856 | 0.34% |
| 25 Sep 2024 | 682.70 | 710.25 | 715.00 | 680.00 | 933910 | -3.88% |
| 24 Sep 2024 | 710.25 | 720.00 | 726.40 | 691.00 | 2103532 | -1.34% |
| 23 Sep 2024 | 719.90 | 737.30 | 737.30 | 716.15 | 402766 | -0.58% |
| 20 Sep 2024 | 724.10 | 733.90 | 745.00 | 718.70 | 640787 | -0.07% |
| 19 Sep 2024 | 724.60 | 755.00 | 761.20 | 713.15 | 795146 | -2.69% |
| 18 Sep 2024 | 744.60 | 771.45 | 772.15 | 738.00 | 893464 | -3.20% |
| 17 Sep 2024 | 769.20 | 778.50 | 784.55 | 767.40 | 308667 | -0.58% |
| 16 Sep 2024 | 773.65 | 793.95 | 797.70 | 768.30 | 349950 | -2.05% |
| 13 Sep 2024 | 789.85 | 778.00 | 794.00 | 770.05 | 750612 | 2.52% |
| 12 Sep 2024 | 770.40 | 774.00 | 778.80 | 759.00 | 387816 | 0.56% |
| 11 Sep 2024 | 766.10 | 793.00 | 807.75 | 761.45 | 894510 | -3.34% |
| 10 Sep 2024 | 792.60 | 766.20 | 796.10 | 766.20 | 445523 | 3.68% |
| 09 Sep 2024 | 764.45 | 777.75 | 777.75 | 755.30 | 419878 | -1.82% |
| 06 Sep 2024 | 778.60 | 798.50 | 814.80 | 775.00 | 771824 | -2.50% |
| 05 Sep 2024 | 798.60 | 795.00 | 810.00 | 786.45 | 594657 | 1.02% |
| 04 Sep 2024 | 790.50 | 784.00 | 796.15 | 781.00 | 393160 | -0.53% |
| 03 Sep 2024 | 794.70 | 791.85 | 803.00 | 783.95 | 483590 | 0.62% |
| 02 Sep 2024 | 789.80 | 774.00 | 797.00 | 770.20 | 807566 | 2.85% |
| 30 Aug 2024 | 767.90 | 774.50 | 784.80 | 760.00 | 505350 | -0.67% |
| 29 Aug 2024 | 773.10 | 776.10 | 786.00 | 770.05 | 259644 | -0.63% |
| 28 Aug 2024 | 778.00 | 775.80 | 792.95 | 761.80 | 873504 | 0.28% |
| 27 Aug 2024 | 775.80 | 772.95 | 782.25 | 766.25 | 470072 | 0.37% |
| 26 Aug 2024 | 772.95 | 783.55 | 796.00 | 768.00 | 431973 | -0.37% |
| 23 Aug 2024 | 775.80 | 785.00 | 787.50 | 773.05 | 405748 | -1.36% |
| 22 Aug 2024 | 786.50 | 813.50 | 824.80 | 781.30 | 1364423 | -1.76% |
| 21 Aug 2024 | 800.55 | 793.00 | 805.10 | 788.50 | 464425 | 1.24% |
| 20 Aug 2024 | 790.75 | 790.00 | 811.60 | 783.00 | 961249 | 1.05% |
| 19 Aug 2024 | 782.55 | 801.60 | 813.90 | 780.00 | 2138159 | -1.89% |
| 16 Aug 2024 | 797.60 | 747.00 | 805.00 | 747.00 | 4344166 | 7.73% |
| 14 Aug 2024 | 740.35 | 752.00 | 753.15 | 731.80 | 619702 | -1.06% |
| 13 Aug 2024 | 748.25 | 766.95 | 766.95 | 744.15 | 501864 | -2.46% |
| 12 Aug 2024 | 767.15 | 780.70 | 785.00 | 765.10 | 357844 | -0.67% |
| 09 Aug 2024 | 772.35 | 761.00 | 777.85 | 757.55 | 429951 | 2.56% |
| 08 Aug 2024 | 753.05 | 749.75 | 761.15 | 739.65 | 464099 | 1.05% |
| 07 Aug 2024 | 745.25 | 746.05 | 752.95 | 732.55 | 349119 | 1.44% |
| 06 Aug 2024 | 734.65 | 735.05 | 763.70 | 731.00 | 1154781 | 0.95% |
| 05 Aug 2024 | 727.75 | 739.75 | 752.15 | 722.75 | 640236 | -4.54% |
| 02 Aug 2024 | 762.40 | 765.00 | 779.70 | 750.55 | 1352152 | -1.86% |
| 01 Aug 2024 | 776.85 | 797.90 | 812.00 | 775.00 | 1095180 | -2.08% |
| 31 Jul 2024 | 793.35 | 809.95 | 815.50 | 790.00 | 930935 | -2.06% |
| 30 Jul 2024 | 810.00 | 810.00 | 812.65 | 799.15 | 508483 | -0.33% |
| 29 Jul 2024 | 812.70 | 815.00 | 817.25 | 803.10 | 1016925 | 0.48% |
| 26 Jul 2024 | 808.85 | 773.60 | 826.00 | 773.60 | 4148620 | 4.56% |
| 25 Jul 2024 | 773.60 | 754.55 | 778.00 | 754.10 | 527939 | 0.85% |
| 24 Jul 2024 | 767.05 | 760.00 | 782.85 | 750.75 | 830737 | 1.07% |
| 23 Jul 2024 | 758.95 | 740.00 | 787.15 | 701.15 | 3988863 | 1.39% |
| 22 Jul 2024 | 748.55 | 742.00 | 759.50 | 732.25 | 748743 | 0.13% |
| 19 Jul 2024 | 747.55 | 798.20 | 800.70 | 742.45 | 1675559 | -5.41% |
| 18 Jul 2024 | 790.30 | 790.00 | 801.85 | 772.00 | 2679955 | 1.42% |
| 16 Jul 2024 | 779.20 | 788.55 | 803.75 | 775.10 | 1169899 | -0.98% |
| 15 Jul 2024 | 786.90 | 778.00 | 839.50 | 770.10 | 7353619 | 2.23% |
| 12 Jul 2024 | 769.70 | 728.45 | 788.00 | 720.55 | 5502711 | 7.19% |
| 11 Jul 2024 | 718.05 | 737.85 | 737.85 | 714.45 | 604530 | -2.27% |
| 10 Jul 2024 | 734.70 | 727.95 | 738.00 | 714.85 | 619778 | 1.15% |
| 09 Jul 2024 | 726.35 | 735.50 | 748.00 | 724.55 | 534732 | -1.09% |
| 08 Jul 2024 | 734.35 | 744.50 | 744.60 | 722.60 | 979753 | -0.39% |
| 05 Jul 2024 | 737.20 | 758.00 | 759.50 | 732.00 | 718141 | -2.01% |
| 04 Jul 2024 | 752.30 | 753.00 | 769.45 | 743.00 | 931344 | 0.97% |
| 03 Jul 2024 | 745.05 | 754.00 | 754.95 | 738.30 | 475872 | -0.85% |
| 02 Jul 2024 | 751.40 | 760.00 | 767.80 | 746.90 | 660914 | -0.47% |
| 01 Jul 2024 | 754.95 | 746.05 | 766.00 | 738.00 | 715813 | 1.02% |
| 28 Jun 2024 | 747.35 | 744.70 | 750.95 | 735.95 | 522382 | 0.59% |
| 27 Jun 2024 | 743.00 | 752.05 | 757.30 | 739.20 | 865815 | -1.10% |
| 26 Jun 2024 | 751.25 | 760.30 | 769.00 | 748.00 | 695251 | -0.01% |
| 25 Jun 2024 | 751.30 | 754.00 | 762.00 | 748.80 | 441114 | -0.29% |
| 24 Jun 2024 | 753.50 | 752.05 | 764.65 | 747.00 | 855635 | 0.19% |
| 21 Jun 2024 | 752.05 | 730.00 | 782.50 | 728.50 | 4173169 | 4.32% |
| 20 Jun 2024 | 720.90 | 715.00 | 724.00 | 705.00 | 740475 | 1.34% |
| 19 Jun 2024 | 711.40 | 706.00 | 731.90 | 692.55 | 1422015 | 1.28% |
| 18 Jun 2024 | 702.40 | 700.55 | 711.50 | 689.55 | 876393 | 0.85% |
| 14 Jun 2024 | 696.45 | 719.70 | 721.80 | 694.10 | 838693 | -2.71% |
| 13 Jun 2024 | 715.85 | 707.10 | 723.00 | 697.05 | 1490080 | 2.34% |
| 12 Jun 2024 | 699.45 | 697.95 | 718.00 | 693.00 | 1374199 | 1.05% |
| 11 Jun 2024 | 692.20 | 688.40 | 721.65 | 676.00 | 2530830 | 0.55% |
| 10 Jun 2024 | 688.40 | 673.15 | 699.00 | 660.00 | 1886440 | 2.27% |
| 07 Jun 2024 | 673.15 | 675.00 | 696.90 | 667.80 | 3539729 | 0.81% |
| 06 Jun 2024 | 667.75 | 615.00 | 675.00 | 613.95 | 2984627 | 10.18% |
| 05 Jun 2024 | 606.05 | 580.95 | 613.95 | 580.00 | 866641 | 5.14% |
| 04 Jun 2024 | 576.40 | 602.85 | 604.95 | 530.25 | 1048690 | -4.13% |
| 03 Jun 2024 | 601.25 | 629.55 | 630.00 | 600.00 | 1658679 | -1.45% |
| 31 May 2024 | 610.10 | 626.00 | 629.50 | 603.05 | 1043405 | -2.39% |
| 30 May 2024 | 625.05 | 626.10 | 642.00 | 620.85 | 797232 | -0.17% |
| 29 May 2024 | 626.10 | 623.00 | 642.00 | 617.25 | 825892 | 0.46% |
| 28 May 2024 | 623.25 | 624.00 | 650.30 | 614.80 | 1683057 | -0.05% |
| 27 May 2024 | 623.55 | 627.00 | 630.00 | 622.00 | 330026 | -0.02% |
| 24 May 2024 | 623.70 | 625.40 | 632.95 | 620.05 | 372605 | 0.12% |
| 23 May 2024 | 622.95 | 621.00 | 630.00 | 619.90 | 662018 | 0.31% |
| 22 May 2024 | 621.05 | 609.90 | 625.30 | 602.25 | 1268953 | 2.58% |
| 21 May 2024 | 605.45 | 625.00 | 625.00 | 602.70 | 695906 | -2.86% |
| 18 May 2024 | 623.25 | 619.80 | 626.70 | 619.80 | 83599 | 1.09% |
| 17 May 2024 | 616.50 | 637.00 | 637.55 | 612.50 | 1116442 | -3.69% |
| 16 May 2024 | 640.15 | 629.75 | 658.00 | 627.35 | 2598575 | 2.75% |
| 15 May 2024 | 623.00 | 607.00 | 633.00 | 606.00 | 1312823 | 3.15% |
| 14 May 2024 | 603.95 | 609.95 | 611.65 | 596.35 | 529865 | -0.69% |
| 13 May 2024 | 608.15 | 605.00 | 612.40 | 588.05 | 593353 | 0.78% |
| 10 May 2024 | 603.45 | 584.60 | 610.00 | 572.60 | 975704 | 3.95% |
| 09 May 2024 | 580.50 | 603.50 | 606.00 | 574.80 | 885740 | -3.81% |
| 08 May 2024 | 603.50 | 609.90 | 610.00 | 597.00 | 507721 | -1.05% |
| 07 May 2024 | 609.90 | 629.90 | 629.90 | 598.35 | 891523 | -3.09% |
| 06 May 2024 | 629.35 | 642.60 | 642.60 | 614.40 | 874171 | -1.08% |
| 03 May 2024 | 636.20 | 630.00 | 662.65 | 626.35 | 2769630 | 1.52% |
| 02 May 2024 | 626.65 | 614.80 | 630.00 | 611.55 | 1297525 | 2.19% |
| 30 Apr 2024 | 613.25 | 615.05 | 638.70 | 605.60 | 2736791 | 0.16% |
| 29 Apr 2024 | 612.25 | 621.10 | 630.55 | 608.30 | 1494300 | -1.37% |
| 26 Apr 2024 | 620.75 | 595.00 | 643.70 | 585.20 | 14962926 | 8.01% |
| 25 Apr 2024 | 574.70 | 581.10 | 583.35 | 571.50 | 415059 | -1.09% |
| 24 Apr 2024 | 581.05 | 574.70 | 584.00 | 573.05 | 330685 | 1.65% |
| 23 Apr 2024 | 571.60 | 574.60 | 579.75 | 569.00 | 377045 | -0.30% |
| 22 Apr 2024 | 573.30 | 587.00 | 592.75 | 569.80 | 567626 | -0.37% |
| 19 Apr 2024 | 575.45 | 565.05 | 581.95 | 565.05 | 365792 | -0.67% |
| 18 Apr 2024 | 579.35 | 592.30 | 603.00 | 575.00 | 474367 | -1.99% |
| 16 Apr 2024 | 591.10 | 587.95 | 607.40 | 582.60 | 891413 | -0.01% |
| 15 Apr 2024 | 591.15 | 600.55 | 604.05 | 579.95 | 566051 | -2.88% |
| 12 Apr 2024 | 608.65 | 608.50 | 619.45 | 604.00 | 576272 | -0.39% |
| 10 Apr 2024 | 611.05 | 610.00 | 614.50 | 602.00 | 392850 | 0.76% |
| 09 Apr 2024 | 606.45 | 618.50 | 621.90 | 601.00 | 829986 | -1.43% |
| 08 Apr 2024 | 615.25 | 638.40 | 646.45 | 611.45 | 1015355 | -2.80% |
| 05 Apr 2024 | 633.00 | 625.10 | 636.50 | 620.55 | 1043224 | 0.92% |
| 04 Apr 2024 | 627.25 | 620.00 | 637.00 | 620.00 | 1561560 | 1.28% |
| 03 Apr 2024 | 619.35 | 601.75 | 629.00 | 598.35 | 1751540 | 2.92% |
| 02 Apr 2024 | 601.75 | 610.00 | 612.40 | 599.55 | 842185 | -1.37% |
| 01 Apr 2024 | 610.10 | 605.00 | 619.00 | 602.00 | 953277 | 0.55% |
| 28 Mar 2024 | 606.75 | 613.00 | 622.00 | 597.80 | 1446556 | -0.01% |
| 27 Mar 2024 | 606.80 | 606.20 | 609.45 | 594.35 | 1081187 | 1.07% |
| 26 Mar 2024 | 600.35 | 590.00 | 607.85 | 587.15 | 1653802 | 1.70% |
| 22 Mar 2024 | 590.30 | 584.15 | 591.40 | 578.60 | 942129 | -0.15% |
| 21 Mar 2024 | 591.20 | 587.80 | 595.10 | 580.05 | 1879577 | 2.60% |
| 20 Mar 2024 | 576.20 | 578.30 | 584.25 | 569.15 | 938581 | -0.36% |
| 19 Mar 2024 | 578.30 | 584.90 | 584.90 | 563.00 | 1378417 | -0.90% |
| 18 Mar 2024 | 583.55 | 551.50 | 604.25 | 548.70 | 6076286 | 5.31% |
| 15 Mar 2024 | 554.15 | 551.05 | 562.70 | 545.15 | 702722 | 0.40% |
| 14 Mar 2024 | 551.95 | 523.95 | 557.00 | 516.00 | 738682 | 5.09% |
| 13 Mar 2024 | 525.20 | 563.00 | 563.25 | 515.00 | 1345464 | -6.90% |
| 12 Mar 2024 | 564.15 | 574.25 | 584.10 | 555.55 | 1217880 | -1.76% |
| 11 Mar 2024 | 574.25 | 594.00 | 594.95 | 570.95 | 995925 | -2.83% |
| 07 Mar 2024 | 591.00 | 567.00 | 596.00 | 554.30 | 2892318 | 4.88% |
| 06 Mar 2024 | 563.50 | 539.05 | 567.00 | 528.70 | 1554356 | 3.78% |
| 05 Mar 2024 | 543.00 | 555.00 | 557.20 | 536.25 | 1175793 | -2.55% |
| 04 Mar 2024 | 557.20 | 554.70 | 565.00 | 545.50 | 958732 | 1.32% |
| 02 Mar 2024 | 549.95 | 547.35 | 552.80 | 545.95 | 44793 | 1.03% |
| 01 Mar 2024 | 544.35 | 553.00 | 557.70 | 542.00 | 379961 | -0.96% |
| 29 Feb 2024 | 549.60 | 544.20 | 555.00 | 540.10 | 784335 | 0.98% |
| 28 Feb 2024 | 544.25 | 547.25 | 553.95 | 538.15 | 1042518 | -0.16% |
| 27 Feb 2024 | 545.10 | 535.00 | 547.35 | 528.90 | 864765 | 2.43% |
| 26 Feb 2024 | 532.15 | 538.00 | 540.20 | 530.30 | 414739 | -1.04% |
| 23 Feb 2024 | 537.75 | 530.50 | 539.80 | 525.65 | 1229770 | 1.59% |
| 22 Feb 2024 | 529.35 | 531.85 | 537.00 | 527.55 | 578322 | 0.22% |
| 21 Feb 2024 | 528.20 | 531.85 | 534.95 | 522.80 | 539306 | 0.07% |
| 20 Feb 2024 | 527.85 | 534.50 | 536.00 | 525.00 | 538820 | -0.94% |
| 19 Feb 2024 | 532.85 | 537.50 | 541.15 | 527.20 | 647968 | -0.57% |
| 16 Feb 2024 | 535.90 | 537.30 | 539.55 | 531.05 | 533431 | 0.73% |
| 15 Feb 2024 | 532.00 | 525.20 | 541.30 | 525.05 | 603140 | 2.31% |
| 14 Feb 2024 | 520.00 | 525.00 | 534.45 | 519.05 | 865263 | -0.95% |
| 13 Feb 2024 | 525.00 | 537.85 | 541.10 | 521.20 | 1498364 | -2.69% |
| 12 Feb 2024 | 539.50 | 567.95 | 574.50 | 535.00 | 1095517 | -4.46% |
| 09 Feb 2024 | 564.70 | 582.20 | 584.80 | 555.00 | 1045958 | -3.01% |
| 08 Feb 2024 | 582.20 | 593.05 | 594.90 | 579.50 | 681785 | -1.61% |
| 07 Feb 2024 | 591.75 | 600.10 | 604.00 | 582.50 | 1377771 | -0.07% |
| 06 Feb 2024 | 592.15 | 564.80 | 604.00 | 564.40 | 4594128 | 4.92% |
| 05 Feb 2024 | 564.40 | 562.45 | 570.00 | 560.00 | 584942 | 0.62% |
| 02 Feb 2024 | 560.95 | 571.00 | 574.95 | 559.00 | 782580 | -1.00% |
| 01 Feb 2024 | 566.60 | 570.05 | 574.00 | 563.30 | 775514 | -1.33% |
| 31 Jan 2024 | 574.25 | 569.80 | 578.00 | 563.05 | 819183 | 1.44% |
| 30 Jan 2024 | 566.10 | 570.60 | 576.95 | 561.30 | 760595 | -0.79% |
| 29 Jan 2024 | 570.60 | 582.00 | 584.40 | 565.00 | 841293 | -0.93% |
| 25 Jan 2024 | 575.95 | 574.85 | 579.65 | 567.00 | 870449 | 1.05% |
| 24 Jan 2024 | 569.95 | 549.40 | 572.00 | 548.30 | 1400404 | 4.73% |
| 23 Jan 2024 | 544.20 | 562.00 | 573.00 | 541.00 | 2033183 | -3.11% |
| 20 Jan 2024 | 561.65 | 560.80 | 565.75 | 558.90 | 357992 | 0.68% |
| 19 Jan 2024 | 557.85 | 562.40 | 570.70 | 554.00 | 1027908 | 0.14% |
| 18 Jan 2024 | 557.05 | 575.70 | 575.70 | 548.00 | 1560624 | -3.24% |
| 17 Jan 2024 | 575.70 | 566.95 | 579.90 | 560.90 | 986550 | 0.48% |
| 16 Jan 2024 | 572.95 | 585.25 | 585.55 | 565.00 | 1042281 | -1.72% |
| 15 Jan 2024 | 583.00 | 579.00 | 596.65 | 578.15 | 2141163 | 2.33% |
| 12 Jan 2024 | 569.75 | 569.00 | 587.05 | 566.25 | 2645387 | 1.17% |
| 11 Jan 2024 | 563.15 | 568.05 | 574.00 | 561.00 | 989599 | -0.33% |
| 10 Jan 2024 | 565.00 | 563.95 | 582.10 | 560.35 | 1495212 | 0.53% |
| 09 Jan 2024 | 562.00 | 578.40 | 585.65 | 560.00 | 1898648 | -1.95% |
| 08 Jan 2024 | 573.20 | 586.15 | 590.00 | 571.50 | 729154 | -1.82% |
| 05 Jan 2024 | 583.85 | 586.55 | 595.00 | 577.10 | 1184596 | -0.15% |
| 04 Jan 2024 | 584.70 | 582.00 | 589.00 | 571.40 | 2356075 | 1.20% |
| 03 Jan 2024 | 577.75 | 592.95 | 596.40 | 571.05 | 1868440 | -2.36% |
| 02 Jan 2024 | 591.70 | 610.60 | 614.25 | 587.00 | 1627720 | -2.55% |
| 01 Jan 2024 | 607.20 | 613.40 | 626.65 | 605.15 | 1269873 | -0.56% |
| 29 Dec 2023 | 610.65 | 623.00 | 624.30 | 606.85 | 1288502 | -1.52% |
| 28 Dec 2023 | 620.05 | 631.60 | 631.95 | 613.40 | 1171054 | -1.15% |
| 27 Dec 2023 | 627.25 | 621.00 | 644.00 | 619.30 | 3151200 | 1.31% |
| 26 Dec 2023 | 619.15 | 622.70 | 626.25 | 612.70 | 1352026 | -0.15% |
| 22 Dec 2023 | 620.05 | 633.00 | 639.95 | 604.10 | 3298618 | -0.78% |
| 21 Dec 2023 | 624.90 | 564.00 | 630.00 | 556.00 | 6486663 | 8.92% |
| 20 Dec 2023 | 573.70 | 606.80 | 630.00 | 522.15 | 3935978 | -4.74% |
| 19 Dec 2023 | 602.25 | 615.65 | 619.85 | 597.15 | 2248971 | -1.70% |
| 18 Dec 2023 | 612.65 | 596.95 | 633.95 | 596.95 | 9842245 | 3.21% |
| 15 Dec 2023 | 593.60 | 538.10 | 606.10 | 537.95 | 18568868 | 10.96% |
| 14 Dec 2023 | 534.95 | 524.70 | 549.00 | 524.70 | 2425366 | 2.75% |
| 13 Dec 2023 | 520.65 | 520.50 | 526.00 | 516.00 | 458784 | 0.39% |
| 12 Dec 2023 | 518.65 | 520.05 | 526.95 | 514.00 | 540980 | -0.27% |
| 11 Dec 2023 | 520.05 | 534.00 | 538.75 | 518.05 | 766451 | -2.45% |
| 08 Dec 2023 | 533.10 | 526.55 | 534.90 | 517.15 | 976549 | 1.22% |
| 07 Dec 2023 | 526.65 | 530.95 | 536.10 | 525.40 | 382465 | -0.83% |
| 06 Dec 2023 | 531.05 | 532.45 | 537.95 | 527.00 | 470004 | -0.12% |
| 05 Dec 2023 | 531.70 | 536.40 | 542.95 | 528.00 | 554698 | -0.78% |
| 04 Dec 2023 | 535.90 | 541.00 | 543.00 | 531.25 | 530499 | 0.16% |
| 01 Dec 2023 | 535.05 | 540.00 | 541.35 | 529.00 | 722873 | -0.63% |
| 30 Nov 2023 | 538.45 | 529.10 | 539.80 | 527.05 | 736852 | 2.06% |
| 29 Nov 2023 | 527.60 | 535.45 | 542.80 | 524.05 | 698488 | -0.96% |
| 28 Nov 2023 | 532.70 | 542.50 | 545.70 | 532.00 | 425214 | -1.28% |
| 24 Nov 2023 | 539.60 | 540.00 | 543.65 | 537.70 | 466938 | -0.08% |
| 23 Nov 2023 | 540.05 | 538.80 | 545.85 | 532.95 | 678314 | 0.52% |
| 22 Nov 2023 | 537.25 | 554.40 | 554.40 | 532.60 | 1153958 | -2.45% |
| 21 Nov 2023 | 550.75 | 537.30 | 555.55 | 534.05 | 2441466 | 3.15% |
| 20 Nov 2023 | 533.95 | 522.50 | 550.80 | 521.00 | 3179570 | 2.20% |
| 17 Nov 2023 | 522.45 | 518.20 | 525.30 | 512.55 | 1016015 | 1.40% |
| 16 Nov 2023 | 515.25 | 502.40 | 527.80 | 500.05 | 2253767 | 2.77% |
| 15 Nov 2023 | 501.35 | 492.00 | 503.00 | 488.75 | 1067037 | 2.78% |
| 13 Nov 2023 | 487.80 | 492.00 | 493.25 | 484.25 | 317911 | -0.84% |
| 12 Nov 2023 | 491.95 | 484.95 | 494.70 | 483.00 | 155723 | 2.28% |
| 10 Nov 2023 | 481.00 | 491.60 | 492.00 | 480.00 | 576199 | -2.17% |
| 09 Nov 2023 | 491.65 | 490.50 | 503.00 | 489.30 | 752055 | 0.44% |
| 08 Nov 2023 | 489.50 | 497.00 | 503.50 | 486.00 | 666286 | -1.07% |
| 07 Nov 2023 | 494.80 | 505.00 | 509.10 | 492.50 | 589431 | -1.77% |
| 06 Nov 2023 | 503.70 | 508.65 | 511.00 | 501.20 | 417263 | -0.22% |
| 03 Nov 2023 | 504.80 | 502.50 | 507.40 | 498.50 | 510708 | 1.33% |
| 02 Nov 2023 | 498.15 | 498.00 | 504.45 | 495.05 | 332455 | 0.87% |
| 01 Nov 2023 | 493.85 | 491.85 | 506.60 | 491.00 | 863602 | 0.78% |
| 31 Oct 2023 | 490.05 | 491.30 | 499.20 | 486.65 | 608729 | 0.24% |
| 30 Oct 2023 | 488.90 | 482.00 | 490.95 | 474.25 | 563476 | 1.40% |
| 27 Oct 2023 | 482.15 | 489.30 | 493.45 | 478.55 | 871575 | -0.53% |
| 26 Oct 2023 | 484.70 | 474.00 | 491.00 | 456.30 | 1399731 | 1.98% |
| 25 Oct 2023 | 475.30 | 479.50 | 491.05 | 461.15 | 1218300 | -1.04% |
| 23 Oct 2023 | 480.30 | 513.85 | 514.15 | 476.70 | 2601557 | -6.09% |
| 20 Oct 2023 | 511.45 | 514.65 | 525.40 | 507.55 | 1537956 | -0.02% |
| 19 Oct 2023 | 511.55 | 518.00 | 529.80 | 510.00 | 1521197 | -1.18% |
| 18 Oct 2023 | 517.65 | 558.70 | 563.00 | 514.00 | 4250059 | -5.91% |
| 17 Oct 2023 | 550.15 | 549.20 | 577.70 | 543.60 | 2406311 | 0.68% |
| 16 Oct 2023 | 546.45 | 545.00 | 550.50 | 537.35 | 695128 | 0.50% |
| 13 Oct 2023 | 543.75 | 549.20 | 557.75 | 541.10 | 761118 | -1.89% |
| 12 Oct 2023 | 554.25 | 543.00 | 564.90 | 538.75 | 1946549 | 1.98% |
| 11 Oct 2023 | 543.50 | 548.55 | 559.40 | 541.65 | 798392 | -0.89% |
| 10 Oct 2023 | 548.40 | 528.10 | 550.00 | 528.10 | 1352818 | 4.45% |
| 09 Oct 2023 | 525.05 | 523.45 | 526.00 | 512.20 | 721023 | -0.97% |
| 06 Oct 2023 | 530.20 | 538.40 | 538.80 | 526.55 | 478822 | -1.13% |
| 05 Oct 2023 | 536.25 | 526.90 | 539.90 | 526.90 | 1138670 | 2.42% |
| 04 Oct 2023 | 523.60 | 528.30 | 532.50 | 517.25 | 700957 | -1.13% |
| 03 Oct 2023 | 529.60 | 519.00 | 537.95 | 518.05 | 1428089 | 2.36% |
| 29 Sep 2023 | 517.40 | 516.00 | 522.40 | 512.10 | 661065 | 0.86% |
| 28 Sep 2023 | 513.00 | 527.40 | 534.75 | 509.20 | 930617 | -2.27% |
| 27 Sep 2023 | 524.90 | 539.30 | 544.25 | 522.10 | 977176 | -2.72% |
| 26 Sep 2023 | 539.55 | 530.85 | 547.90 | 530.30 | 1204868 | 1.74% |
| 25 Sep 2023 | 530.30 | 515.00 | 541.00 | 515.00 | 1700673 | 2.58% |
| 22 Sep 2023 | 516.95 | 520.00 | 526.50 | 515.45 | 708032 | -0.50% |
| 21 Sep 2023 | 519.55 | 523.05 | 529.85 | 514.05 | 969708 | -0.94% |
| 20 Sep 2023 | 524.50 | 514.10 | 532.80 | 506.80 | 1547922 | 2.02% |
| 18 Sep 2023 | 514.10 | 528.40 | 530.65 | 513.30 | 959218 | -2.59% |
| 15 Sep 2023 | 527.75 | 539.25 | 544.20 | 523.90 | 1088552 | -1.41% |
| 14 Sep 2023 | 535.30 | 513.60 | 559.40 | 513.00 | 5869927 | 5.00% |
| 13 Sep 2023 | 509.80 | 518.30 | 537.00 | 508.00 | 1942009 | -0.66% |
| 12 Sep 2023 | 513.20 | 552.65 | 560.90 | 502.10 | 1647472 | -6.69% |
| 11 Sep 2023 | 550.00 | 561.50 | 566.00 | 547.60 | 751317 | -1.79% |
| 08 Sep 2023 | 560.00 | 554.10 | 572.40 | 553.00 | 1532712 | 1.48% |
| 07 Sep 2023 | 551.85 | 549.50 | 561.00 | 548.30 | 850004 | 0.79% |
| 06 Sep 2023 | 547.50 | 561.80 | 575.00 | 543.95 | 1955037 | -2.04% |
| 05 Sep 2023 | 558.90 | 538.15 | 575.00 | 537.55 | 3993010 | 4.24% |
| 04 Sep 2023 | 536.15 | 535.70 | 541.90 | 524.40 | 1289391 | 0.42% |
| 01 Sep 2023 | 533.90 | 531.45 | 540.00 | 522.40 | 2688384 | 1.32% |
| 31 Aug 2023 | 526.95 | 499.50 | 534.85 | 499.00 | 3211278 | 6.05% |
| 30 Aug 2023 | 496.90 | 507.85 | 509.90 | 493.10 | 676496 | -1.56% |
| 29 Aug 2023 | 504.75 | 512.50 | 513.40 | 503.00 | 437808 | -1.30% |
| 28 Aug 2023 | 511.40 | 514.05 | 519.40 | 509.45 | 458389 | -0.45% |
| 25 Aug 2023 | 513.70 | 513.00 | 520.45 | 505.00 | 578211 | -0.53% |
| 24 Aug 2023 | 516.45 | 517.00 | 522.00 | 514.00 | 511894 | 0.42% |
| 23 Aug 2023 | 514.30 | 522.65 | 525.70 | 512.50 | 744203 | -1.16% |
| 22 Aug 2023 | 520.35 | 516.30 | 524.00 | 516.00 | 1325257 | 1.45% |
| 21 Aug 2023 | 512.90 | 506.75 | 514.95 | 502.10 | 881204 | 1.53% |
| 18 Aug 2023 | 505.15 | 512.90 | 512.90 | 498.10 | 1235253 | -1.52% |
| 17 Aug 2023 | 512.95 | 515.30 | 522.70 | 509.35 | 1190017 | -0.07% |
| 16 Aug 2023 | 513.30 | 503.45 | 520.00 | 500.80 | 1295126 | 2.14% |
| 14 Aug 2023 | 502.55 | 501.00 | 528.80 | 496.05 | 2386161 | -0.01% |
| 11 Aug 2023 | 502.60 | 516.95 | 519.50 | 497.05 | 1061247 | -2.24% |
| 10 Aug 2023 | 514.10 | 490.45 | 529.10 | 488.80 | 6648876 | 5.51% |
| 09 Aug 2023 | 487.25 | 483.25 | 492.00 | 481.45 | 1134717 | 1.24% |
| 08 Aug 2023 | 481.30 | 490.50 | 494.95 | 477.50 | 1538540 | -1.39% |
| 07 Aug 2023 | 488.10 | 490.70 | 495.20 | 485.70 | 978683 | 0.02% |
| 04 Aug 2023 | 488.00 | 482.90 | 492.40 | 482.00 | 1309480 | 1.71% |
| 03 Aug 2023 | 479.80 | 479.00 | 488.00 | 476.10 | 908936 | -0.34% |
| 02 Aug 2023 | 481.45 | 491.00 | 492.40 | 468.25 | 1374331 | -1.95% |
| 01 Aug 2023 | 491.00 | 498.90 | 504.20 | 487.10 | 1827719 | -1.29% |
| 31 Jul 2023 | 497.40 | 491.70 | 504.45 | 486.50 | 2586117 | 1.16% |
| 28 Jul 2023 | 491.70 | 487.00 | 497.35 | 482.10 | 1839317 | 1.32% |
| 27 Jul 2023 | 485.30 | 484.65 | 497.40 | 480.00 | 2155504 | 0.26% |
| 26 Jul 2023 | 484.05 | 486.80 | 490.00 | 481.00 | 1597206 | -0.24% |
| 25 Jul 2023 | 485.20 | 471.95 | 494.50 | 471.20 | 4533670 | 3.44% |
| 24 Jul 2023 | 469.05 | 484.00 | 491.00 | 464.00 | 4464069 | -3.34% |
| 21 Jul 2023 | 485.25 | 462.20 | 493.70 | 458.00 | 11374756 | 5.07% |
| 20 Jul 2023 | 461.85 | 458.05 | 475.00 | 435.10 | 10302439 | 0.92% |
| 19 Jul 2023 | 457.65 | 452.00 | 461.80 | 445.10 | 3086295 | 1.71% |
| 18 Jul 2023 | 449.95 | 440.95 | 453.65 | 430.05 | 3727504 | 2.53% |
| 17 Jul 2023 | 438.85 | 428.90 | 445.55 | 428.60 | 4860669 | 2.88% |
| 14 Jul 2023 | 426.55 | 410.30 | 429.20 | 405.40 | 4747720 | 4.53% |
| 13 Jul 2023 | 408.05 | 398.00 | 425.90 | 397.25 | 7960994 | 2.94% |
| 12 Jul 2023 | 396.40 | 387.85 | 398.50 | 382.50 | 1641015 | 2.19% |
| 11 Jul 2023 | 387.90 | 384.70 | 393.95 | 383.70 | 922809 | 1.09% |
| 10 Jul 2023 | 383.70 | 389.80 | 390.00 | 382.40 | 681585 | -1.15% |
| 07 Jul 2023 | 388.15 | 390.00 | 397.90 | 385.80 | 812817 | -0.47% |
| 06 Jul 2023 | 390.00 | 383.60 | 395.40 | 382.70 | 1496873 | 1.97% |
| 05 Jul 2023 | 382.45 | 384.70 | 388.95 | 381.10 | 1305222 | -0.25% |
| 04 Jul 2023 | 383.40 | 386.85 | 399.85 | 382.15 | 1190196 | -0.61% |
| 03 Jul 2023 | 385.75 | 388.50 | 393.00 | 383.95 | 700222 | -0.31% |
| 30 Jun 2023 | 386.95 | 383.20 | 394.20 | 383.00 | 1110102 | 1.36% |
| 28 Jun 2023 | 381.75 | 384.80 | 389.95 | 380.55 | 744307 | -0.43% |
| 27 Jun 2023 | 383.40 | 382.15 | 385.20 | 380.25 | 995946 | 0.33% |
| 26 Jun 2023 | 382.15 | 385.10 | 392.00 | 376.00 | 994730 | -0.74% |
| 23 Jun 2023 | 385.00 | 400.70 | 400.70 | 382.00 | 889634 | -3.97% |
| 22 Jun 2023 | 400.90 | 415.00 | 418.70 | 398.00 | 1697706 | -1.50% |
| 21 Jun 2023 | 407.00 | 386.95 | 415.90 | 386.05 | 2635957 | 5.80% |
| 20 Jun 2023 | 384.70 | 391.00 | 394.25 | 383.70 | 679663 | -1.62% |
| 19 Jun 2023 | 391.05 | 395.50 | 396.40 | 390.00 | 787118 | -1.05% |
| 16 Jun 2023 | 395.20 | 394.85 | 399.60 | 388.85 | 1318662 | 0.41% |
| 15 Jun 2023 | 393.60 | 387.10 | 400.00 | 387.00 | 1083566 | 1.67% |
| 14 Jun 2023 | 387.15 | 396.15 | 397.30 | 383.05 | 833518 | -2.17% |
| 13 Jun 2023 | 395.75 | 396.00 | 404.85 | 393.20 | 1334110 | 0.34% |
| 12 Jun 2023 | 394.40 | 399.80 | 402.10 | 390.55 | 780042 | -1.04% |
| 09 Jun 2023 | 398.55 | 395.55 | 399.75 | 388.65 | 948032 | 0.77% |
| 08 Jun 2023 | 395.50 | 395.50 | 402.20 | 391.10 | 1764509 | 0.27% |
| 07 Jun 2023 | 394.45 | 395.00 | 402.45 | 391.30 | 1164136 | 0.56% |
| 06 Jun 2023 | 392.25 | 404.10 | 404.20 | 390.00 | 1244592 | -2.78% |
| 05 Jun 2023 | 403.45 | 405.00 | 409.40 | 396.10 | 1960326 | -0.02% |
| 02 Jun 2023 | 403.55 | 390.90 | 411.75 | 388.85 | 5115586 | 3.81% |
| 01 Jun 2023 | 388.75 | 370.75 | 393.50 | 370.00 | 5491431 | 5.17% |
| 31 May 2023 | 369.65 | 368.95 | 374.75 | 363.95 | 1128661 | -0.09% |
| 30 May 2023 | 370.00 | 369.75 | 379.30 | 367.20 | 1254584 | -0.15% |
| 29 May 2023 | 370.55 | 378.30 | 379.70 | 366.85 | 1027801 | -1.55% |
| 26 May 2023 | 376.40 | 361.65 | 384.65 | 359.50 | 5079906 | 4.60% |
| 25 May 2023 | 359.85 | 350.00 | 363.40 | 350.00 | 1812723 | 2.83% |
| 24 May 2023 | 349.95 | 350.50 | 356.95 | 349.50 | 758360 | -1.55% |
| 23 May 2023 | 355.45 | 355.05 | 363.60 | 350.00 | 1096122 | 0.23% |
| 22 May 2023 | 354.65 | 353.85 | 357.95 | 348.00 | 1290382 | 0.23% |
| 19 May 2023 | 353.85 | 350.95 | 360.55 | 346.00 | 1939221 | 1.32% |
| 18 May 2023 | 349.25 | 352.00 | 365.00 | 346.25 | 2753263 | 0.07% |
| 17 May 2023 | 349.00 | 352.90 | 358.65 | 343.35 | 2433055 | -0.75% |
| 16 May 2023 | 351.65 | 383.00 | 383.50 | 349.00 | 9594900 | -8.46% |
| 15 May 2023 | 384.15 | 341.80 | 389.80 | 340.60 | 19401965 | 13.15% |
| 12 May 2023 | 339.50 | 325.00 | 343.50 | 315.00 | 14775091 | 9.43% |
| 11 May 2023 | 310.25 | 306.90 | 314.00 | 306.05 | 1268027 | 1.96% |
| 10 May 2023 | 304.30 | 307.75 | 316.80 | 302.30 | 1857952 | -0.43% |
| 09 May 2023 | 305.60 | 303.25 | 309.00 | 300.25 | 827642 | 0.56% |
| 08 May 2023 | 303.90 | 307.60 | 311.90 | 302.00 | 1233647 | -0.07% |
| 05 May 2023 | 304.10 | 299.65 | 309.95 | 299.00 | 1925975 | 1.47% |
| 04 May 2023 | 299.70 | 289.10 | 303.10 | 286.20 | 1818853 | 3.99% |
| 03 May 2023 | 288.20 | 283.00 | 291.75 | 281.10 | 2326457 | 1.60% |
| 02 May 2023 | 283.65 | 279.00 | 286.60 | 279.00 | 854071 | 1.94% |
| 28 Apr 2023 | 278.25 | 277.00 | 279.75 | 276.05 | 429798 | 0.56% |
| 27 Apr 2023 | 276.70 | 274.00 | 277.50 | 270.15 | 413720 | 1.10% |
| 26 Apr 2023 | 273.70 | 269.00 | 275.50 | 267.95 | 586597 | 2.15% |
| 25 Apr 2023 | 267.95 | 272.20 | 273.40 | 267.05 | 254631 | -1.53% |
| 24 Apr 2023 | 272.10 | 270.00 | 274.55 | 267.15 | 515934 | 1.06% |
| 21 Apr 2023 | 269.25 | 266.60 | 274.40 | 265.50 | 735607 | 1.01% |
| 20 Apr 2023 | 266.55 | 266.90 | 267.95 | 261.00 | 646814 | 0.23% |
| 19 Apr 2023 | 265.95 | 264.40 | 266.90 | 262.55 | 507114 | 1.20% |
| 18 Apr 2023 | 262.80 | 269.50 | 270.90 | 259.30 | 1172631 | -1.98% |
| 17 Apr 2023 | 268.10 | 275.50 | 275.50 | 265.10 | 1260046 | -4.34% |
| 13 Apr 2023 | 280.25 | 283.15 | 284.40 | 277.25 | 398962 | -1.61% |
| 12 Apr 2023 | 284.85 | 287.95 | 290.00 | 282.15 | 1164450 | -1.27% |
| 11 Apr 2023 | 288.50 | 286.90 | 289.90 | 283.00 | 1000940 | 0.82% |
| 10 Apr 2023 | 286.15 | 281.70 | 291.00 | 277.90 | 1450083 | 2.05% |
| 06 Apr 2023 | 280.40 | 276.40 | 283.95 | 276.10 | 923088 | 1.59% |
| 05 Apr 2023 | 276.00 | 276.60 | 279.95 | 275.00 | 433377 | -0.22% |
| 03 Apr 2023 | 276.60 | 275.00 | 283.10 | 274.65 | 982447 | 0.82% |
| 31 Mar 2023 | 274.35 | 268.80 | 278.00 | 268.00 | 1143954 | 2.89% |
| 29 Mar 2023 | 266.65 | 268.75 | 269.95 | 264.00 | 786509 | -0.30% |
| 28 Mar 2023 | 267.45 | 262.90 | 271.00 | 261.90 | 1119464 | 1.91% |
| 27 Mar 2023 | 262.45 | 266.65 | 266.85 | 258.80 | 856851 | -1.11% |
| 24 Mar 2023 | 265.40 | 267.15 | 271.90 | 263.60 | 593872 | -0.66% |
| 23 Mar 2023 | 267.15 | 271.50 | 274.65 | 264.20 | 774450 | -1.93% |
| 22 Mar 2023 | 272.40 | 274.90 | 278.30 | 271.60 | 561593 | -0.24% |
| 21 Mar 2023 | 273.05 | 272.55 | 276.90 | 271.10 | 718491 | 1.13% |
| 20 Mar 2023 | 270.00 | 277.00 | 277.00 | 264.00 | 1099244 | -2.70% |
| 17 Mar 2023 | 277.50 | 271.85 | 283.10 | 270.95 | 2583603 | 3.51% |
| 16 Mar 2023 | 268.10 | 267.90 | 277.00 | 264.70 | 1130806 | 0.07% |
| 15 Mar 2023 | 267.90 | 270.75 | 275.90 | 266.50 | 1142900 | 0.28% |
| 14 Mar 2023 | 267.15 | 268.70 | 273.50 | 263.10 | 1130036 | -0.52% |
| 13 Mar 2023 | 268.55 | 273.00 | 276.25 | 266.00 | 1383539 | -2.13% |
| 10 Mar 2023 | 274.40 | 278.50 | 282.75 | 272.10 | 1345464 | -3.02% |
| 09 Mar 2023 | 282.95 | 278.95 | 286.35 | 277.55 | 1415940 | 1.89% |
| 08 Mar 2023 | 277.70 | 278.10 | 279.80 | 274.00 | 857874 | -1.05% |
| 06 Mar 2023 | 280.65 | 272.00 | 282.75 | 272.00 | 1934487 | 4.20% |
| 03 Mar 2023 | 269.35 | 279.80 | 283.25 | 267.10 | 1881722 | -2.60% |
| 02 Mar 2023 | 276.55 | 287.00 | 289.50 | 275.00 | 1233869 | -3.88% |
| 01 Mar 2023 | 287.70 | 290.80 | 293.60 | 285.65 | 1570427 | -0.90% |
| 28 Feb 2023 | 290.30 | 280.70 | 296.45 | 279.05 | 4122588 | 3.86% |
| 27 Feb 2023 | 279.50 | 288.65 | 291.55 | 277.50 | 2797405 | -4.15% |
| 24 Feb 2023 | 291.60 | 301.65 | 305.20 | 285.00 | 3572500 | -2.99% |
| 23 Feb 2023 | 300.60 | 288.80 | 304.40 | 280.70 | 7247514 | 5.07% |
| 22 Feb 2023 | 286.10 | 290.00 | 308.45 | 284.05 | 10432576 | -2.50% |
| 21 Feb 2023 | 293.45 | 273.00 | 295.90 | 270.35 | 8435976 | 8.20% |
| 20 Feb 2023 | 271.20 | 268.20 | 276.95 | 261.15 | 2617891 | 1.61% |
| 17 Feb 2023 | 266.90 | 265.00 | 270.00 | 261.70 | 3931698 | 0.60% |
| 16 Feb 2023 | 265.30 | 261.15 | 268.00 | 257.50 | 2165385 | 2.71% |
| 15 Feb 2023 | 258.30 | 256.75 | 260.90 | 252.05 | 1112829 | 0.56% |
| 14 Feb 2023 | 256.85 | 252.50 | 261.00 | 246.50 | 1723090 | 2.25% |
| 13 Feb 2023 | 251.20 | 263.00 | 263.35 | 248.80 | 1568132 | -4.27% |
| 10 Feb 2023 | 262.40 | 253.40 | 263.50 | 251.25 | 2162905 | 3.59% |
| 09 Feb 2023 | 253.30 | 253.15 | 255.50 | 248.65 | 1292936 | 0.42% |
| 08 Feb 2023 | 252.25 | 247.40 | 257.30 | 244.05 | 3910732 | 2.83% |
| 07 Feb 2023 | 245.30 | 232.65 | 247.00 | 232.65 | 3265600 | 5.44% |
| 06 Feb 2023 | 232.65 | 235.80 | 236.95 | 230.60 | 634377 | -1.04% |
| 03 Feb 2023 | 235.10 | 236.95 | 238.55 | 234.00 | 634449 | -0.25% |
| 02 Feb 2023 | 235.70 | 232.05 | 240.20 | 231.95 | 845655 | 0.75% |
| 01 Feb 2023 | 233.95 | 233.00 | 239.70 | 231.50 | 2848851 | 1.58% |
| 31 Jan 2023 | 230.30 | 222.60 | 232.50 | 218.55 | 755205 | 3.74% |
| 30 Jan 2023 | 222.00 | 221.00 | 225.40 | 218.30 | 1076976 | 0.45% |
| 27 Jan 2023 | 221.00 | 231.00 | 233.15 | 218.30 | 1235164 | -4.33% |
| 25 Jan 2023 | 231.00 | 228.00 | 234.10 | 226.10 | 2618036 | 1.32% |
| 24 Jan 2023 | 228.00 | 224.00 | 239.00 | 223.10 | 9034469 | 2.98% |
| 23 Jan 2023 | 221.40 | 219.50 | 223.00 | 215.60 | 735331 | 1.37% |
| 20 Jan 2023 | 218.40 | 223.55 | 227.45 | 217.10 | 1412296 | -1.80% |
| 19 Jan 2023 | 222.40 | 217.90 | 224.20 | 211.90 | 1008262 | 1.81% |
| 18 Jan 2023 | 218.45 | 217.00 | 224.00 | 217.00 | 1031628 | 0.76% |
| 17 Jan 2023 | 216.80 | 213.30 | 218.00 | 212.20 | 775977 | 1.64% |
| 16 Jan 2023 | 213.30 | 212.30 | 216.40 | 211.65 | 747877 | 0.99% |
| 13 Jan 2023 | 211.20 | 213.50 | 214.00 | 209.50 | 572396 | -0.56% |
| 12 Jan 2023 | 212.40 | 214.00 | 215.00 | 209.10 | 795992 | -0.56% |
| 11 Jan 2023 | 213.60 | 207.40 | 214.70 | 205.40 | 1212928 | 3.34% |
| 10 Jan 2023 | 206.70 | 208.20 | 209.25 | 206.00 | 439321 | -0.65% |
| 09 Jan 2023 | 208.05 | 211.00 | 212.80 | 206.90 | 2511878 | -0.34% |
| 06 Jan 2023 | 208.75 | 210.05 | 211.20 | 207.75 | 528468 | -0.62% |
| 05 Jan 2023 | 210.05 | 213.20 | 214.45 | 209.25 | 1329676 | -1.52% |
| 04 Jan 2023 | 213.30 | 215.60 | 215.60 | 211.50 | 405826 | -1.11% |
| 03 Jan 2023 | 215.70 | 215.90 | 219.20 | 215.05 | 533417 | 0.56% |
| 02 Jan 2023 | 214.50 | 213.70 | 215.20 | 211.75 | 323167 | 0.70% |
| 30 Dec 2022 | 213.00 | 217.55 | 219.50 | 212.20 | 800539 | -0.58% |
| 29 Dec 2022 | 214.25 | 214.80 | 215.20 | 211.75 | 413753 | -0.92% |
| 28 Dec 2022 | 216.25 | 213.20 | 217.00 | 212.60 | 302883 | 0.53% |
| 27 Dec 2022 | 215.10 | 211.45 | 215.70 | 210.80 | 300431 | 1.82% |
| 26 Dec 2022 | 211.25 | 202.90 | 212.00 | 202.75 | 1212450 | 4.12% |
| 23 Dec 2022 | 202.90 | 210.70 | 211.00 | 201.50 | 1026037 | -4.34% |
| 22 Dec 2022 | 212.10 | 213.90 | 215.20 | 208.10 | 631729 | -0.07% |
| 21 Dec 2022 | 212.25 | 216.00 | 218.70 | 211.15 | 536548 | -1.28% |
| 20 Dec 2022 | 215.00 | 215.75 | 219.35 | 213.90 | 679926 | -0.78% |
| 19 Dec 2022 | 216.70 | 219.20 | 219.20 | 215.00 | 469933 | -1.41% |
| 16 Dec 2022 | 219.80 | 220.70 | 220.70 | 217.80 | 461325 | -0.54% |
| 15 Dec 2022 | 221.00 | 224.40 | 225.90 | 220.05 | 401221 | -1.71% |
| 14 Dec 2022 | 224.85 | 224.90 | 228.25 | 224.25 | 570208 | 0.58% |
| 13 Dec 2022 | 223.55 | 226.00 | 230.00 | 223.00 | 853360 | -0.86% |
| 12 Dec 2022 | 225.50 | 227.80 | 228.40 | 224.25 | 677068 | -1.81% |
| 09 Dec 2022 | 229.65 | 231.20 | 233.40 | 226.60 | 1434977 | -0.43% |
| 08 Dec 2022 | 230.65 | 231.00 | 237.00 | 229.20 | 622905 | -0.30% |
| 07 Dec 2022 | 231.35 | 234.80 | 234.80 | 230.00 | 524481 | -1.01% |
| 06 Dec 2022 | 233.70 | 237.00 | 237.50 | 231.60 | 715839 | -1.91% |
| 05 Dec 2022 | 238.25 | 239.30 | 247.40 | 237.00 | 4870475 | 0.63% |
| 02 Dec 2022 | 236.75 | 230.00 | 238.90 | 227.65 | 2878523 | 3.66% |
| 01 Dec 2022 | 228.40 | 225.45 | 233.75 | 225.45 | 3036732 | 2.47% |
| 30 Nov 2022 | 222.90 | 223.25 | 224.85 | 221.20 | 693454 | 0.36% |
| 29 Nov 2022 | 222.10 | 220.50 | 225.00 | 219.00 | 852334 | 0.68% |
| 28 Nov 2022 | 220.60 | 216.70 | 223.50 | 216.65 | 658064 | 1.80% |
| 25 Nov 2022 | 216.70 | 218.55 | 219.45 | 216.00 | 436049 | -0.30% |
| 24 Nov 2022 | 217.35 | 214.30 | 219.70 | 213.20 | 792449 | 1.66% |
| 23 Nov 2022 | 213.80 | 211.25 | 217.40 | 210.95 | 401876 | 1.64% |
| 22 Nov 2022 | 210.35 | 213.05 | 213.60 | 209.50 | 395669 | -1.27% |
| 21 Nov 2022 | 213.05 | 213.70 | 216.50 | 212.45 | 537471 | -0.75% |
| 18 Nov 2022 | 214.65 | 216.90 | 217.50 | 213.50 | 432757 | -0.65% |
| 17 Nov 2022 | 216.05 | 215.50 | 217.40 | 214.70 | 389205 | -0.85% |
| 16 Nov 2022 | 217.90 | 218.00 | 219.85 | 217.00 | 336849 | -0.23% |
| 15 Nov 2022 | 218.40 | 219.95 | 220.70 | 217.10 | 270396 | -0.41% |
| 14 Nov 2022 | 219.30 | 219.45 | 223.80 | 218.15 | 692418 | 0.32% |
| 11 Nov 2022 | 218.60 | 219.95 | 221.85 | 217.10 | 1423003 | 2.13% |
| 10 Nov 2022 | 214.05 | 214.70 | 220.65 | 213.70 | 556158 | -0.72% |
| 09 Nov 2022 | 215.60 | 216.95 | 222.15 | 215.00 | 519541 | -0.51% |
| 07 Nov 2022 | 216.70 | 217.10 | 218.70 | 215.10 | 356544 | -0.14% |
| 04 Nov 2022 | 217.00 | 216.00 | 218.80 | 215.00 | 359445 | 0.51% |
| 03 Nov 2022 | 215.90 | 216.15 | 220.00 | 214.70 | 470323 | -1.12% |
| 02 Nov 2022 | 218.35 | 221.65 | 221.65 | 215.25 | 521067 | -1.51% |
| 01 Nov 2022 | 221.70 | 223.40 | 224.50 | 220.55 | 310351 | -0.76% |
| 31 Oct 2022 | 223.40 | 219.90 | 226.90 | 219.85 | 985523 | 2.10% |
| 28 Oct 2022 | 218.80 | 214.00 | 229.95 | 214.00 | 2496425 | 2.22% |
| 27 Oct 2022 | 214.05 | 214.00 | 216.40 | 212.00 | 609212 | 0.59% |
| 25 Oct 2022 | 212.80 | 214.90 | 214.90 | 210.60 | 574764 | -0.42% |
| 24 Oct 2022 | 213.70 | 219.00 | 219.00 | 212.00 | 303015 | -1.77% |
| 21 Oct 2022 | 217.55 | 215.10 | 220.95 | 213.30 | 1310158 | -1.89% |
| 20 Oct 2022 | 221.75 | 214.50 | 224.40 | 214.50 | 649625 | 2.88% |
| 19 Oct 2022 | 215.55 | 216.10 | 218.00 | 214.55 | 314336 | 0.02% |
| 18 Oct 2022 | 215.50 | 217.50 | 219.90 | 214.80 | 496464 | 0.51% |
| 17 Oct 2022 | 214.40 | 216.00 | 217.90 | 213.50 | 460586 | -2.08% |
| 14 Oct 2022 | 218.95 | 221.20 | 225.70 | 217.50 | 758248 | 0.30% |
| 13 Oct 2022 | 218.30 | 221.45 | 222.95 | 215.60 | 474599 | -1.80% |
| 12 Oct 2022 | 222.30 | 220.40 | 224.50 | 215.30 | 727180 | 0.75% |
| 11 Oct 2022 | 220.65 | 229.00 | 229.00 | 220.00 | 480857 | -2.86% |
| 10 Oct 2022 | 227.15 | 225.40 | 229.10 | 223.00 | 801924 | 0.60% |
| 07 Oct 2022 | 225.80 | 222.60 | 229.50 | 222.50 | 802663 | 0.69% |
| 06 Oct 2022 | 224.25 | 224.50 | 225.80 | 221.00 | 662898 | 1.17% |
| 04 Oct 2022 | 221.65 | 213.90 | 224.80 | 211.90 | 2320864 | 5.62% |
| 03 Oct 2022 | 209.85 | 212.40 | 213.40 | 208.65 | 459475 | -0.85% |
| 30 Sep 2022 | 211.65 | 210.05 | 212.90 | 208.00 | 816685 | 0.79% |
| 29 Sep 2022 | 210.00 | 216.30 | 218.70 | 208.25 | 1080159 | -2.28% |
| 28 Sep 2022 | 214.90 | 215.10 | 218.95 | 213.75 | 334702 | -1.01% |
| 27 Sep 2022 | 217.10 | 218.00 | 220.45 | 215.15 | 387882 | -0.09% |
| 26 Sep 2022 | 217.30 | 219.90 | 220.65 | 212.25 | 959410 | -1.94% |
| 23 Sep 2022 | 221.60 | 219.10 | 224.15 | 215.55 | 1122961 | 0.70% |
| 22 Sep 2022 | 220.05 | 221.80 | 223.65 | 218.75 | 815278 | -1.19% |
| 21 Sep 2022 | 222.70 | 225.80 | 227.15 | 222.20 | 492875 | -1.50% |
| 20 Sep 2022 | 226.10 | 224.20 | 228.50 | 223.85 | 666973 | 1.71% |
| 19 Sep 2022 | 222.30 | 226.00 | 228.80 | 221.50 | 860946 | -1.27% |
| 16 Sep 2022 | 225.15 | 228.00 | 232.40 | 223.60 | 1154786 | -1.55% |
| 15 Sep 2022 | 228.70 | 231.95 | 233.10 | 227.55 | 953019 | -1.04% |
| 14 Sep 2022 | 231.10 | 232.00 | 232.85 | 229.80 | 930093 | -2.35% |
| 13 Sep 2022 | 236.65 | 238.60 | 239.30 | 234.60 | 1009637 | -0.29% |
| 12 Sep 2022 | 237.35 | 238.30 | 239.55 | 235.25 | 1476978 | 0.89% |
| 09 Sep 2022 | 235.25 | 237.90 | 239.75 | 232.50 | 1839692 | 0.02% |
| 08 Sep 2022 | 235.20 | 231.70 | 245.95 | 231.65 | 3680847 | 2.73% |
| 07 Sep 2022 | 228.95 | 229.40 | 230.55 | 226.10 | 794028 | -0.35% |
| 06 Sep 2022 | 229.75 | 231.00 | 232.75 | 229.10 | 480453 | -0.43% |
| 05 Sep 2022 | 230.75 | 231.20 | 232.50 | 230.25 | 424350 | 0.20% |
| 02 Sep 2022 | 230.30 | 231.45 | 235.25 | 229.95 | 560494 | -0.28% |
| 01 Sep 2022 | 230.95 | 230.00 | 232.50 | 229.10 | 569369 | 0.02% |
| 30 Aug 2022 | 230.90 | 230.85 | 232.75 | 229.25 | 671926 | 0.39% |
| 29 Aug 2022 | 230.00 | 225.00 | 231.95 | 224.20 | 657455 | -1.25% |
| 26 Aug 2022 | 232.90 | 233.00 | 235.40 | 231.00 | 555854 | 0.60% |
| 25 Aug 2022 | 231.50 | 233.70 | 235.75 | 229.70 | 782756 | 0.24% |
| 24 Aug 2022 | 230.95 | 230.50 | 233.40 | 229.50 | 648499 | 0.63% |
| 23 Aug 2022 | 229.50 | 229.00 | 231.90 | 227.00 | 744310 | -0.86% |
| 22 Aug 2022 | 231.50 | 237.90 | 237.90 | 230.55 | 972302 | -2.69% |
| 19 Aug 2022 | 237.90 | 240.30 | 243.90 | 236.30 | 1264342 | -0.59% |
| 18 Aug 2022 | 239.30 | 241.80 | 242.35 | 237.35 | 951099 | -0.99% |
| 17 Aug 2022 | 241.70 | 244.00 | 245.50 | 239.20 | 1484538 | -0.58% |
| 16 Aug 2022 | 243.10 | 234.00 | 245.80 | 230.35 | 3046063 | 5.10% |
| 12 Aug 2022 | 231.30 | 233.25 | 233.75 | 228.10 | 1633561 | -0.09% |
| 11 Aug 2022 | 231.50 | 237.90 | 238.55 | 229.15 | 2007511 | -1.30% |
| 10 Aug 2022 | 234.55 | 234.00 | 237.70 | 221.75 | 4842628 | 2.27% |
| 08 Aug 2022 | 229.35 | 239.75 | 239.75 | 226.20 | 3522811 | -7.31% |
| 05 Aug 2022 | 247.45 | 249.00 | 251.45 | 247.10 | 1257326 | 0.30% |
| 04 Aug 2022 | 246.70 | 252.00 | 252.00 | 243.60 | 1687599 | -1.28% |
| 03 Aug 2022 | 249.90 | 250.90 | 255.50 | 248.95 | 1707339 | -0.02% |
| 02 Aug 2022 | 249.95 | 250.10 | 252.35 | 248.85 | 1456251 | -0.06% |
| 01 Aug 2022 | 250.10 | 250.00 | 253.50 | 248.45 | 1411334 | 1.03% |
| 29 Jul 2022 | 247.55 | 248.85 | 252.00 | 245.95 | 1095292 | 0.67% |
| 28 Jul 2022 | 245.90 | 251.00 | 251.00 | 245.10 | 931857 | -0.30% |
| 27 Jul 2022 | 246.65 | 249.70 | 251.40 | 245.80 | 459093 | -1.20% |
| 26 Jul 2022 | 249.65 | 254.80 | 255.00 | 248.35 | 529247 | -1.69% |
| 25 Jul 2022 | 253.95 | 258.00 | 259.05 | 250.40 | 433374 | -1.57% |
| 22 Jul 2022 | 258.00 | 263.00 | 264.45 | 257.25 | 448855 | -1.09% |
| 21 Jul 2022 | 260.85 | 256.40 | 268.50 | 255.65 | 1355321 | 1.95% |
| 20 Jul 2022 | 255.85 | 258.80 | 260.70 | 255.45 | 1414147 | -0.04% |
| 19 Jul 2022 | 255.95 | 254.00 | 258.40 | 253.10 | 399848 | 0.35% |
| 18 Jul 2022 | 255.05 | 252.80 | 259.75 | 250.05 | 559695 | 2.08% |
| 15 Jul 2022 | 249.85 | 253.00 | 255.00 | 248.00 | 243023 | -1.01% |
| 14 Jul 2022 | 252.40 | 253.00 | 257.90 | 250.00 | 291271 | -1.25% |
| 13 Jul 2022 | 255.60 | 256.00 | 258.95 | 254.55 | 262398 | 0.16% |
| 12 Jul 2022 | 255.20 | 260.00 | 260.60 | 254.05 | 598143 | -2.26% |
| 11 Jul 2022 | 261.10 | 268.85 | 269.80 | 259.25 | 724751 | -3.19% |
| 08 Jul 2022 | 269.70 | 269.00 | 271.90 | 267.60 | 373314 | 0.97% |
| 07 Jul 2022 | 267.10 | 272.40 | 274.60 | 266.50 | 402881 | -0.93% |
| 06 Jul 2022 | 269.60 | 272.00 | 273.80 | 268.00 | 192872 | -1.06% |
| 05 Jul 2022 | 272.50 | 272.55 | 275.80 | 271.55 | 310117 | 0.15% |
| 04 Jul 2022 | 272.10 | 270.00 | 274.40 | 266.05 | 230806 | 0.78% |
| 01 Jul 2022 | 270.00 | 273.15 | 273.55 | 268.40 | 186578 | -0.77% |
| 30 Jun 2022 | 272.10 | 270.00 | 273.80 | 268.80 | 229906 | 0.42% |
| 29 Jun 2022 | 270.95 | 268.80 | 274.80 | 266.70 | 364343 | 0.11% |
| 28 Jun 2022 | 270.65 | 276.00 | 276.00 | 269.00 | 456976 | -2.71% |
| 27 Jun 2022 | 278.20 | 280.00 | 285.80 | 276.85 | 519116 | 2.26% |
| 24 Jun 2022 | 272.05 | 274.00 | 276.30 | 270.60 | 199898 | 1.25% |
| 23 Jun 2022 | 268.70 | 264.55 | 270.95 | 263.00 | 280579 | 1.42% |
| 22 Jun 2022 | 264.95 | 261.20 | 273.90 | 259.00 | 579773 | 0.97% |
| 21 Jun 2022 | 262.40 | 256.90 | 264.00 | 254.50 | 262630 | 3.33% |
| 20 Jun 2022 | 253.95 | 263.00 | 267.90 | 246.65 | 403103 | -3.53% |
| 17 Jun 2022 | 263.25 | 266.65 | 269.70 | 259.05 | 418004 | -1.28% |
| 16 Jun 2022 | 266.65 | 283.00 | 287.95 | 265.00 | 416065 | -4.84% |
| 15 Jun 2022 | 280.20 | 281.10 | 283.95 | 279.00 | 143943 | 0.00% |
| 14 Jun 2022 | 280.20 | 277.30 | 287.95 | 277.00 | 288131 | 0.56% |
| 13 Jun 2022 | 278.65 | 282.70 | 282.70 | 276.45 | 314278 | -3.40% |
| 10 Jun 2022 | 288.45 | 293.05 | 295.50 | 287.00 | 382776 | -3.40% |
| 09 Jun 2022 | 298.60 | 294.05 | 299.50 | 291.60 | 239131 | 0.50% |
| 08 Jun 2022 | 297.10 | 302.20 | 302.20 | 295.20 | 297956 | -0.70% |
| 07 Jun 2022 | 299.20 | 302.95 | 306.00 | 296.60 | 273608 | -1.90% |
| 06 Jun 2022 | 305.00 | 305.95 | 307.00 | 298.50 | 381932 | -1.04% |
| 03 Jun 2022 | 308.20 | 317.50 | 323.60 | 306.60 | 1029774 | -1.66% |
| 02 Jun 2022 | 313.40 | 304.00 | 315.00 | 300.55 | 1080716 | 3.28% |
| 01 Jun 2022 | 303.45 | 307.45 | 309.70 | 300.00 | 455600 | -0.77% |
| 31 May 2022 | 305.80 | 303.80 | 311.65 | 300.00 | 738717 | 0.63% |
| 30 May 2022 | 303.90 | 298.45 | 306.70 | 297.15 | 743975 | 3.70% |
| 27 May 2022 | 293.05 | 284.00 | 294.95 | 283.45 | 907095 | 3.72% |
| 26 May 2022 | 282.55 | 270.10 | 285.95 | 262.65 | 1193826 | 4.51% |
| 25 May 2022 | 270.35 | 287.25 | 287.25 | 269.00 | 662236 | -4.92% |
| 24 May 2022 | 284.35 | 291.80 | 293.00 | 282.05 | 342747 | -2.10% |
| 23 May 2022 | 290.45 | 300.40 | 300.40 | 290.00 | 445591 | -2.25% |
| 20 May 2022 | 297.15 | 296.05 | 299.40 | 294.30 | 303358 | 1.87% |
| 19 May 2022 | 291.70 | 293.00 | 297.50 | 288.50 | 603335 | -3.62% |
| 18 May 2022 | 302.65 | 304.90 | 307.90 | 301.15 | 1191616 | -0.18% |
| 17 May 2022 | 303.20 | 294.95 | 306.00 | 290.00 | 893772 | 3.98% |
| 16 May 2022 | 291.60 | 306.00 | 306.00 | 288.10 | 1073350 | -3.51% |
| 13 May 2022 | 302.20 | 315.00 | 317.00 | 300.05 | 974429 | -1.11% |
| 12 May 2022 | 305.60 | 296.00 | 309.80 | 290.05 | 1963511 | 3.98% |
| 11 May 2022 | 293.90 | 306.00 | 309.95 | 283.65 | 3206068 | 2.98% |
| 10 May 2022 | 285.40 | 293.10 | 298.95 | 281.00 | 528026 | -2.49% |
| 09 May 2022 | 292.70 | 299.05 | 300.50 | 290.75 | 615857 | -3.34% |
| 06 May 2022 | 302.80 | 305.00 | 306.70 | 293.20 | 657975 | -2.35% |
| 05 May 2022 | 310.10 | 311.40 | 314.95 | 307.00 | 423688 | 2.16% |
| 04 May 2022 | 303.55 | 310.00 | 315.70 | 302.00 | 495444 | -1.28% |
| 02 May 2022 | 307.50 | 315.20 | 320.95 | 306.00 | 1659566 | -4.83% |
| 29 Apr 2022 | 323.10 | 336.40 | 336.40 | 320.25 | 531702 | -2.70% |
| 28 Apr 2022 | 332.05 | 333.00 | 334.80 | 326.35 | 343645 | 0.26% |
| 27 Apr 2022 | 331.20 | 329.00 | 334.85 | 323.35 | 431922 | -0.67% |
| 26 Apr 2022 | 333.45 | 334.90 | 335.40 | 331.10 | 332035 | 1.41% |
| 25 Apr 2022 | 328.80 | 339.00 | 339.00 | 327.00 | 611431 | -3.48% |
| 22 Apr 2022 | 340.65 | 338.00 | 348.60 | 332.10 | 1239128 | 0.00% |
| 21 Apr 2022 | 340.65 | 322.90 | 343.70 | 320.80 | 2395228 | 8.37% |
| 20 Apr 2022 | 314.35 | 328.60 | 341.55 | 312.50 | 1938070 | -2.78% |
| 19 Apr 2022 | 323.35 | 346.60 | 349.95 | 321.00 | 1278208 | -5.63% |
| 18 Apr 2022 | 342.65 | 354.00 | 354.00 | 340.00 | 687360 | -4.31% |
| 13 Apr 2022 | 358.10 | 362.00 | 366.15 | 355.10 | 604462 | 0.04% |
| 12 Apr 2022 | 357.95 | 376.75 | 376.75 | 353.00 | 1207845 | -5.03% |
| 11 Apr 2022 | 376.90 | 386.90 | 387.90 | 375.00 | 551524 | -2.14% |
| 08 Apr 2022 | 385.15 | 387.00 | 391.05 | 384.00 | 425071 | 0.30% |
| 07 Apr 2022 | 384.00 | 383.70 | 393.80 | 381.20 | 715535 | 0.08% |
| 06 Apr 2022 | 383.70 | 385.00 | 391.00 | 378.10 | 499557 | -0.78% |
| 05 Apr 2022 | 386.70 | 387.40 | 394.70 | 382.65 | 885983 | 0.93% |
| 04 Apr 2022 | 383.15 | 380.10 | 385.70 | 379.15 | 555380 | 1.56% |
| 01 Apr 2022 | 377.25 | 366.50 | 380.00 | 366.00 | 508306 | 2.81% |
| 31 Mar 2022 | 366.95 | 373.70 | 377.70 | 365.00 | 622231 | -1.48% |
| 30 Mar 2022 | 372.45 | 375.90 | 383.85 | 369.85 | 779221 | -0.20% |
| 29 Mar 2022 | 373.20 | 375.90 | 380.55 | 369.65 | 850698 | 0.28% |
| 28 Mar 2022 | 372.15 | 375.45 | 377.25 | 367.95 | 637094 | -0.88% |
| 25 Mar 2022 | 375.45 | 380.00 | 382.60 | 373.20 | 539525 | -0.62% |
| 24 Mar 2022 | 377.80 | 382.40 | 382.40 | 375.00 | 518707 | -1.40% |
| 23 Mar 2022 | 383.15 | 389.00 | 392.35 | 381.65 | 812240 | -0.67% |
| 22 Mar 2022 | 385.75 | 372.90 | 387.00 | 363.65 | 1197190 | 3.89% |
| 21 Mar 2022 | 371.30 | 380.00 | 386.50 | 369.40 | 726178 | -1.49% |
| 17 Mar 2022 | 376.90 | 370.30 | 384.30 | 370.30 | 895851 | 2.60% |
| 16 Mar 2022 | 367.35 | 368.60 | 370.00 | 364.00 | 546373 | 1.65% |
| 15 Mar 2022 | 361.40 | 367.50 | 371.50 | 358.60 | 649406 | -1.22% |
| 14 Mar 2022 | 365.85 | 360.00 | 376.90 | 360.00 | 1207618 | 0.45% |
| 11 Mar 2022 | 364.20 | 361.00 | 368.25 | 358.40 | 612229 | 0.07% |
| 10 Mar 2022 | 363.95 | 371.00 | 372.00 | 362.05 | 745696 | 0.58% |
| 09 Mar 2022 | 361.85 | 343.00 | 364.00 | 340.25 | 1052269 | 7.23% |
| 08 Mar 2022 | 337.45 | 337.80 | 348.00 | 332.00 | 995610 | 0.06% |
| 07 Mar 2022 | 337.25 | 339.50 | 343.50 | 331.30 | 825330 | -3.44% |
| 04 Mar 2022 | 349.25 | 351.80 | 356.80 | 345.65 | 495727 | -1.47% |
| 03 Mar 2022 | 354.45 | 353.95 | 365.00 | 352.00 | 701258 | 1.42% |
| 02 Mar 2022 | 349.50 | 346.00 | 354.00 | 343.35 | 644044 | 0.91% |
| 28 Feb 2022 | 346.35 | 339.40 | 354.00 | 330.65 | 1044077 | 1.96% |
| 25 Feb 2022 | 339.70 | 325.00 | 358.50 | 323.00 | 2076830 | 7.31% |
| 24 Feb 2022 | 316.55 | 328.00 | 336.50 | 313.35 | 1482680 | -7.95% |
| 23 Feb 2022 | 343.90 | 344.00 | 348.90 | 339.40 | 1023926 | 2.03% |
| 22 Feb 2022 | 337.05 | 330.15 | 344.50 | 330.00 | 1011602 | -3.37% |
| 21 Feb 2022 | 348.80 | 358.10 | 359.55 | 346.00 | 839671 | -3.62% |
| 18 Feb 2022 | 361.90 | 370.25 | 371.70 | 360.45 | 693660 | -2.87% |
| 17 Feb 2022 | 372.60 | 380.00 | 384.50 | 369.05 | 696529 | -1.44% |
| 16 Feb 2022 | 378.05 | 385.90 | 389.90 | 375.00 | 829286 | -0.64% |
| 15 Feb 2022 | 380.50 | 364.90 | 382.50 | 350.10 | 1153327 | 5.53% |
| 14 Feb 2022 | 360.55 | 386.00 | 386.75 | 352.20 | 1006714 | -7.55% |
| 11 Feb 2022 | 390.00 | 401.00 | 401.00 | 389.45 | 542508 | -3.42% |
| 10 Feb 2022 | 403.80 | 392.55 | 407.70 | 391.85 | 1066193 | 4.29% |
| 09 Feb 2022 | 387.20 | 392.10 | 400.50 | 385.25 | 1173841 | -0.56% |
| 08 Feb 2022 | 389.40 | 406.30 | 409.55 | 386.05 | 1262137 | -3.09% |
| 07 Feb 2022 | 401.80 | 414.50 | 422.55 | 398.20 | 1103548 | -3.17% |
| 04 Feb 2022 | 414.95 | 427.00 | 428.95 | 414.00 | 1396419 | -3.16% |
| 03 Feb 2022 | 428.50 | 437.00 | 437.00 | 426.00 | 458310 | -1.89% |
| 02 Feb 2022 | 436.75 | 427.60 | 441.00 | 425.10 | 912670 | 2.98% |
| 01 Feb 2022 | 424.10 | 427.00 | 429.00 | 419.25 | 830129 | 2.07% |
| 31 Jan 2022 | 415.50 | 418.40 | 422.80 | 410.10 | 703867 | 1.49% |
| 28 Jan 2022 | 409.40 | 405.00 | 424.60 | 404.70 | 1491722 | 1.70% |
| 27 Jan 2022 | 402.55 | 406.00 | 412.70 | 399.75 | 1215016 | -1.94% |
| 25 Jan 2022 | 410.50 | 399.00 | 418.40 | 383.95 | 2054760 | -1.24% |
| 24 Jan 2022 | 415.65 | 443.70 | 443.70 | 409.05 | 1449038 | -6.42% |
| 21 Jan 2022 | 444.15 | 456.00 | 459.90 | 440.20 | 1561375 | -3.76% |
| 20 Jan 2022 | 461.50 | 479.00 | 483.50 | 459.00 | 1996907 | -2.64% |
| 19 Jan 2022 | 474.00 | 474.35 | 486.65 | 451.70 | 4693841 | -0.25% |
| 18 Jan 2022 | 475.20 | 481.50 | 483.20 | 471.50 | 609966 | -1.19% |
| 17 Jan 2022 | 480.90 | 474.90 | 484.40 | 473.00 | 866382 | 1.46% |
| 14 Jan 2022 | 474.00 | 485.80 | 486.95 | 471.35 | 1522625 | -2.65% |
| 13 Jan 2022 | 486.90 | 495.75 | 496.70 | 485.60 | 855943 | -1.72% |
| 12 Jan 2022 | 495.40 | 495.60 | 499.90 | 491.05 | 869880 | 0.46% |
| 11 Jan 2022 | 493.15 | 495.00 | 501.15 | 486.70 | 938445 | -0.41% |
| 10 Jan 2022 | 495.20 | 503.30 | 504.00 | 492.15 | 979412 | -0.82% |
| 07 Jan 2022 | 499.30 | 503.00 | 508.80 | 489.80 | 1489634 | 0.23% |
| 06 Jan 2022 | 498.15 | 514.00 | 515.90 | 495.30 | 1894467 | -4.28% |
| 05 Jan 2022 | 520.45 | 521.45 | 526.55 | 515.10 | 976697 | -0.05% |
| 04 Jan 2022 | 520.70 | 536.00 | 538.40 | 518.00 | 1699175 | -2.36% |
| 03 Jan 2022 | 533.30 | 524.90 | 539.00 | 524.00 | 2180649 | 2.25% |
| 31 Dec 2021 | 521.55 | 522.70 | 528.80 | 514.00 | 1695058 | 0.55% |
| 30 Dec 2021 | 518.70 | 525.00 | 538.00 | 513.15 | 3214225 | -1.12% |
| 29 Dec 2021 | 524.60 | 504.00 | 528.80 | 504.00 | 5314632 | 5.19% |
| 28 Dec 2021 | 498.70 | 472.00 | 503.45 | 472.00 | 2492899 | 6.08% |
| 27 Dec 2021 | 470.10 | 475.00 | 479.95 | 466.60 | 792672 | -1.57% |
| 24 Dec 2021 | 477.60 | 486.00 | 492.75 | 475.20 | 1984102 | 0.53% |
| 23 Dec 2021 | 475.10 | 468.70 | 478.70 | 466.00 | 2001432 | 2.66% |
| 22 Dec 2021 | 462.80 | 463.00 | 474.70 | 458.05 | 787465 | 0.50% |
| 21 Dec 2021 | 460.50 | 453.00 | 475.25 | 453.00 | 1463361 | 2.37% |
| 20 Dec 2021 | 449.85 | 466.80 | 466.80 | 438.70 | 2189867 | -5.01% |
| 17 Dec 2021 | 473.60 | 490.25 | 499.00 | 468.10 | 6000472 | -1.33% |
| 16 Dec 2021 | 480.00 | 479.00 | 490.00 | 472.30 | 4812554 | 2.17% |
| 15 Dec 2021 | 469.80 | 465.20 | 477.00 | 454.40 | 2574391 | 1.30% |
| 14 Dec 2021 | 463.75 | 447.70 | 468.70 | 443.95 | 3035165 | 3.20% |
| 13 Dec 2021 | 449.35 | 444.40 | 455.00 | 442.20 | 1282236 | 2.24% |
| 10 Dec 2021 | 439.50 | 446.15 | 452.05 | 436.50 | 764150 | -1.49% |
| 09 Dec 2021 | 446.15 | 450.30 | 457.00 | 442.05 | 814554 | -0.92% |
| 08 Dec 2021 | 450.30 | 430.40 | 455.00 | 430.40 | 1827396 | 5.83% |
| 07 Dec 2021 | 425.50 | 439.40 | 439.70 | 420.90 | 728885 | -2.11% |
| 06 Dec 2021 | 434.65 | 441.30 | 442.95 | 432.10 | 692298 | -1.09% |
| 03 Dec 2021 | 439.45 | 443.75 | 450.00 | 438.15 | 756015 | -0.19% |
| 02 Dec 2021 | 440.30 | 447.35 | 448.95 | 437.05 | 769968 | -1.58% |
| 01 Dec 2021 | 447.35 | 445.00 | 453.00 | 434.10 | 1091598 | 0.18% |
| 30 Nov 2021 | 446.55 | 420.45 | 450.00 | 419.45 | 2774517 | 7.28% |
| 29 Nov 2021 | 416.25 | 429.85 | 431.70 | 380.60 | 1359834 | -2.60% |
| 26 Nov 2021 | 427.35 | 446.90 | 449.60 | 421.00 | 1351420 | -4.98% |
| 25 Nov 2021 | 449.75 | 450.20 | 454.40 | 447.25 | 878780 | 0.10% |
| 24 Nov 2021 | 449.30 | 452.60 | 455.50 | 446.75 | 1674993 | -0.03% |
| 23 Nov 2021 | 449.45 | 442.25 | 453.00 | 436.45 | 2126363 | 1.03% |
| 22 Nov 2021 | 444.85 | 451.70 | 453.80 | 431.25 | 2158430 | -0.92% |
| 18 Nov 2021 | 449.00 | 470.70 | 476.95 | 445.25 | 18289402 | -8.67% |
| 17 Nov 2021 | 491.65 | 498.90 | 508.60 | 485.25 | 1638287 | -1.64% |
| 16 Nov 2021 | 499.85 | 480.00 | 504.90 | 478.00 | 2554089 | 4.25% |
| 15 Nov 2021 | 479.45 | 479.70 | 489.50 | 475.35 | 737298 | 1.32% |
| 12 Nov 2021 | 473.20 | 470.80 | 476.45 | 466.00 | 412503 | 1.36% |
| 11 Nov 2021 | 466.85 | 483.25 | 488.65 | 462.55 | 718048 | -2.89% |
| 10 Nov 2021 | 480.75 | 463.00 | 489.90 | 460.15 | 1271928 | 3.54% |
| 09 Nov 2021 | 464.30 | 457.90 | 469.15 | 456.50 | 332859 | 1.79% |
| 08 Nov 2021 | 456.15 | 465.80 | 467.70 | 453.30 | 393843 | -1.36% |
| 04 Nov 2021 | 462.45 | 465.00 | 469.00 | 458.95 | 82123 | 1.21% |
| 03 Nov 2021 | 456.90 | 468.70 | 471.55 | 453.30 | 331957 | -2.06% |
| 02 Nov 2021 | 466.50 | 471.20 | 474.40 | 460.00 | 354731 | -0.15% |
| 01 Nov 2021 | 467.20 | 464.00 | 475.75 | 463.65 | 431178 | 1.20% |
| 29 Oct 2021 | 461.65 | 468.00 | 475.70 | 452.85 | 637917 | -1.83% |
| 28 Oct 2021 | 470.25 | 480.10 | 480.10 | 465.00 | 804488 | -2.05% |
| 27 Oct 2021 | 480.10 | 438.95 | 499.00 | 432.15 | 4467709 | 6.78% |
| 26 Oct 2021 | 449.60 | 445.70 | 470.00 | 445.60 | 994184 | 0.90% |
| 25 Oct 2021 | 445.60 | 489.00 | 489.70 | 436.25 | 1799222 | -8.57% |
| 22 Oct 2021 | 487.35 | 511.00 | 517.00 | 480.10 | 933368 | -4.07% |
| 21 Oct 2021 | 508.05 | 502.25 | 514.70 | 492.05 | 709148 | 1.27% |
| 20 Oct 2021 | 501.70 | 512.00 | 515.20 | 491.25 | 904084 | -1.69% |
| 19 Oct 2021 | 510.35 | 505.00 | 524.40 | 503.25 | 2410081 | 1.55% |
| 18 Oct 2021 | 502.55 | 513.40 | 517.00 | 477.80 | 910682 | -1.14% |
| 14 Oct 2021 | 508.35 | 501.00 | 523.60 | 501.00 | 1992462 | 2.57% |
| 13 Oct 2021 | 495.60 | 493.40 | 503.35 | 484.85 | 1235031 | 1.07% |
| 12 Oct 2021 | 490.35 | 495.80 | 507.10 | 488.05 | 892909 | -1.33% |
| 11 Oct 2021 | 496.95 | 508.00 | 508.00 | 493.55 | 1418220 | -2.19% |
| 08 Oct 2021 | 508.10 | 468.00 | 521.60 | 463.60 | 7027445 | 9.22% |
| 07 Oct 2021 | 465.20 | 472.80 | 476.10 | 463.05 | 706122 | -0.71% |
| 06 Oct 2021 | 468.55 | 476.00 | 491.00 | 465.55 | 993704 | -1.40% |
| 05 Oct 2021 | 475.20 | 480.00 | 481.20 | 471.00 | 741149 | -0.88% |
| 04 Oct 2021 | 479.40 | 481.80 | 486.40 | 475.00 | 646237 | 0.26% |
| 01 Oct 2021 | 478.15 | 473.00 | 487.85 | 469.65 | 706949 | 0.07% |
| 30 Sep 2021 | 477.80 | 490.50 | 494.35 | 475.00 | 679549 | -2.18% |
| 29 Sep 2021 | 488.45 | 483.90 | 504.25 | 477.75 | 1005038 | -0.29% |
| 28 Sep 2021 | 489.85 | 499.70 | 501.80 | 477.00 | 788784 | -1.75% |
| 27 Sep 2021 | 498.55 | 510.00 | 513.90 | 495.00 | 696785 | -2.10% |
| 24 Sep 2021 | 509.25 | 510.80 | 524.80 | 505.65 | 900329 | 0.30% |
| 23 Sep 2021 | 507.75 | 518.50 | 519.70 | 505.00 | 426274 | -1.30% |
| 22 Sep 2021 | 514.45 | 516.30 | 530.50 | 511.25 | 748246 | 0.04% |
| 21 Sep 2021 | 514.25 | 513.70 | 522.00 | 500.05 | 763600 | -0.22% |
| 20 Sep 2021 | 515.40 | 535.00 | 550.80 | 493.55 | 791928 | -5.80% |
| 17 Sep 2021 | 547.15 | 535.00 | 556.00 | 513.00 | 2997339 | 1.99% |
| 16 Sep 2021 | 536.45 | 585.60 | 587.00 | 531.10 | 4602574 | -7.40% |
| 15 Sep 2021 | 579.30 | 487.15 | 581.70 | 487.00 | 10280247 | 18.92% |
| 14 Sep 2021 | 487.15 | 492.50 | 499.95 | 481.05 | 1152266 | -0.25% |
| 13 Sep 2021 | 488.35 | 470.15 | 492.50 | 470.00 | 1999856 | 4.39% |
| 09 Sep 2021 | 467.80 | 448.00 | 472.25 | 443.00 | 2330770 | 3.89% |
| 08 Sep 2021 | 450.30 | 436.40 | 458.90 | 428.15 | 1484518 | 2.97% |
| 07 Sep 2021 | 437.30 | 446.00 | 447.70 | 433.50 | 334643 | -1.44% |
| 06 Sep 2021 | 443.70 | 444.30 | 450.80 | 441.00 | 289431 | 0.08% |
| 03 Sep 2021 | 443.35 | 441.35 | 453.20 | 439.35 | 843157 | 0.91% |
| 02 Sep 2021 | 439.35 | 440.00 | 445.00 | 435.00 | 480375 | 0.53% |
| 01 Sep 2021 | 437.05 | 450.30 | 452.35 | 433.00 | 609452 | -2.94% |
| 31 Aug 2021 | 450.30 | 447.80 | 454.00 | 445.10 | 593754 | 0.56% |
| 30 Aug 2021 | 447.80 | 458.00 | 465.25 | 441.60 | 825527 | -1.67% |
| 27 Aug 2021 | 455.40 | 447.00 | 463.00 | 439.30 | 1206980 | 2.02% |
| 26 Aug 2021 | 446.40 | 436.10 | 448.90 | 435.05 | 788716 | 2.55% |
| 25 Aug 2021 | 435.30 | 438.00 | 444.85 | 427.05 | 671782 | -0.61% |
| 24 Aug 2021 | 437.95 | 428.00 | 441.10 | 428.00 | 715901 | 2.46% |
| 23 Aug 2021 | 427.45 | 432.65 | 442.00 | 420.15 | 1029485 | -0.23% |
| 20 Aug 2021 | 428.45 | 438.00 | 444.75 | 423.20 | 1157997 | -3.95% |
| 18 Aug 2021 | 446.05 | 460.00 | 460.75 | 442.50 | 1469543 | -2.33% |
| 17 Aug 2021 | 456.70 | 439.90 | 461.50 | 432.20 | 4035770 | 4.48% |
| 16 Aug 2021 | 437.10 | 421.00 | 441.50 | 415.85 | 2734914 | 4.59% |
| 13 Aug 2021 | 417.90 | 419.00 | 439.95 | 414.25 | 3185070 | 0.05% |
| 12 Aug 2021 | 417.70 | 396.65 | 419.90 | 395.60 | 1484019 | 5.77% |
| 11 Aug 2021 | 394.90 | 401.70 | 404.65 | 377.50 | 1151550 | -1.69% |
| 10 Aug 2021 | 401.70 | 416.40 | 419.90 | 377.00 | 1492220 | -3.17% |
| 09 Aug 2021 | 414.85 | 430.00 | 434.60 | 412.00 | 921820 | -3.21% |
| 06 Aug 2021 | 428.60 | 421.00 | 430.00 | 416.90 | 1074961 | 2.38% |
| 05 Aug 2021 | 418.65 | 420.00 | 425.00 | 411.20 | 972524 | 0.14% |
| 04 Aug 2021 | 418.05 | 416.40 | 427.40 | 412.30 | 1812931 | 1.16% |
| 03 Aug 2021 | 413.25 | 411.00 | 420.50 | 407.50 | 1034417 | 0.71% |
| 02 Aug 2021 | 410.35 | 419.65 | 420.80 | 407.05 | 839735 | -1.33% |
| 30 Jul 2021 | 415.90 | 420.30 | 422.90 | 411.45 | 1186419 | -1.66% |
| 29 Jul 2021 | 422.90 | 406.90 | 428.40 | 406.00 | 3001243 | 4.36% |
| 28 Jul 2021 | 405.25 | 403.00 | 413.60 | 387.25 | 2684433 | 0.98% |
| 27 Jul 2021 | 401.30 | 401.00 | 422.85 | 396.50 | 5518717 | 3.33% |
| 26 Jul 2021 | 388.35 | 378.70 | 396.40 | 376.65 | 1843611 | 3.34% |
| 23 Jul 2021 | 375.80 | 380.00 | 386.55 | 372.50 | 1347373 | -0.32% |
| 22 Jul 2021 | 377.00 | 366.00 | 380.00 | 364.35 | 1613598 | 4.11% |
| 20 Jul 2021 | 362.10 | 375.25 | 377.50 | 354.00 | 1491632 | -3.01% |
| 19 Jul 2021 | 373.35 | 372.00 | 391.10 | 365.20 | 3287038 | -1.14% |
| 16 Jul 2021 | 377.65 | 356.00 | 385.00 | 353.25 | 5157364 | 7.00% |
| 15 Jul 2021 | 352.95 | 341.00 | 365.00 | 340.00 | 7947007 | 4.48% |
| 14 Jul 2021 | 337.80 | 336.30 | 346.50 | 334.20 | 2512752 | 0.99% |
| 13 Jul 2021 | 334.50 | 337.30 | 338.75 | 332.05 | 398803 | 0.01% |
| 12 Jul 2021 | 334.45 | 338.50 | 340.95 | 333.10 | 761370 | -0.49% |
| 09 Jul 2021 | 336.10 | 336.55 | 339.05 | 332.35 | 643207 | -0.68% |
| 08 Jul 2021 | 338.40 | 331.10 | 343.35 | 330.50 | 1282303 | 2.53% |
| 07 Jul 2021 | 330.05 | 335.10 | 335.80 | 324.50 | 898572 | -1.09% |
| 06 Jul 2021 | 333.70 | 341.90 | 343.00 | 325.20 | 1494841 | -1.97% |
| 05 Jul 2021 | 340.40 | 338.00 | 348.35 | 336.10 | 2846408 | 1.46% |
| 02 Jul 2021 | 335.50 | 328.00 | 340.70 | 319.25 | 4546068 | 3.36% |
| 01 Jul 2021 | 324.60 | 317.00 | 329.25 | 312.30 | 4624916 | 4.26% |
| 30 Jun 2021 | 311.35 | 306.00 | 316.00 | 303.50 | 2631315 | 2.79% |
| 29 Jun 2021 | 302.90 | 305.00 | 307.60 | 301.60 | 579036 | -0.48% |
| 28 Jun 2021 | 304.35 | 305.10 | 307.45 | 302.00 | 455038 | -0.25% |
| 25 Jun 2021 | 305.10 | 300.00 | 309.80 | 297.55 | 1396383 | 2.01% |
| 24 Jun 2021 | 299.10 | 298.90 | 300.50 | 293.30 | 362368 | 0.84% |
| 23 Jun 2021 | 296.60 | 301.00 | 302.65 | 295.60 | 321932 | -0.52% |
| 22 Jun 2021 | 298.15 | 296.20 | 303.85 | 296.15 | 645922 | 1.62% |
| 21 Jun 2021 | 293.40 | 289.00 | 296.00 | 287.05 | 285547 | -0.74% |
| 18 Jun 2021 | 295.60 | 300.70 | 304.00 | 284.10 | 742241 | -0.74% |
| 17 Jun 2021 | 297.80 | 299.50 | 303.25 | 294.50 | 963640 | -1.08% |
| 16 Jun 2021 | 301.05 | 304.70 | 307.05 | 298.30 | 1029154 | -0.31% |
| 15 Jun 2021 | 302.00 | 299.00 | 306.90 | 293.60 | 4243845 | 4.08% |
| 14 Jun 2021 | 290.15 | 299.90 | 305.95 | 282.35 | 33872356 | -6.88% |
| 11 Jun 2021 | 311.60 | 315.15 | 317.60 | 310.30 | 342328 | -0.34% |
| 10 Jun 2021 | 312.65 | 311.90 | 319.20 | 309.00 | 931236 | 1.25% |
| 09 Jun 2021 | 308.80 | 308.75 | 316.70 | 303.35 | 1506044 | 1.25% |
| 08 Jun 2021 | 305.00 | 287.95 | 307.00 | 284.00 | 1292397 | 7.07% |
| 07 Jun 2021 | 284.85 | 288.00 | 288.80 | 283.00 | 171492 | -0.66% |
| 04 Jun 2021 | 286.75 | 285.50 | 289.00 | 284.40 | 176406 | 0.58% |
| 03 Jun 2021 | 285.10 | 286.30 | 288.00 | 282.10 | 105116 | 0.44% |
| 02 Jun 2021 | 283.85 | 285.00 | 286.60 | 279.00 | 127446 | 0.71% |
| 01 Jun 2021 | 281.85 | 288.40 | 288.75 | 280.85 | 158925 | -1.38% |
| 31 May 2021 | 285.80 | 288.50 | 296.95 | 282.05 | 409386 | -0.94% |
| 28 May 2021 | 288.50 | 295.10 | 295.25 | 287.65 | 184189 | -2.12% |
| 27 May 2021 | 294.75 | 302.90 | 306.00 | 293.00 | 440166 | -1.49% |
| 26 May 2021 | 299.20 | 287.90 | 306.90 | 281.00 | 1446598 | 5.72% |
| 25 May 2021 | 283.00 | 284.50 | 287.90 | 273.55 | 153891 | 0.04% |
| 24 May 2021 | 282.90 | 272.50 | 286.00 | 272.50 | 294211 | 2.63% |
| 21 May 2021 | 275.65 | 281.20 | 281.20 | 274.75 | 120998 | -1.43% |
| 20 May 2021 | 279.65 | 284.00 | 286.95 | 278.70 | 79841 | -0.89% |
| 19 May 2021 | 282.15 | 289.00 | 289.00 | 280.95 | 113392 | -1.07% |
| 18 May 2021 | 285.20 | 288.50 | 288.95 | 283.10 | 170309 | 0.81% |
| 17 May 2021 | 282.90 | 277.00 | 289.90 | 272.55 | 792912 | 5.27% |
| 14 May 2021 | 268.75 | 274.00 | 276.65 | 268.00 | 122334 | -1.12% |
| 12 May 2021 | 271.80 | 267.65 | 275.00 | 267.50 | 163205 | 1.46% |
| 11 May 2021 | 267.90 | 268.00 | 273.35 | 264.45 | 124572 | -1.11% |
| 10 May 2021 | 270.90 | 270.00 | 274.75 | 269.00 | 151600 | 0.58% |
| 07 May 2021 | 269.35 | 285.00 | 286.00 | 267.00 | 505926 | 0.52% |
| 06 May 2021 | 267.95 | 268.00 | 278.45 | 264.05 | 360804 | 1.38% |
| 05 May 2021 | 264.30 | 266.95 | 268.00 | 263.35 | 59266 | 0.36% |
| 04 May 2021 | 263.35 | 270.65 | 270.65 | 262.30 | 157583 | -1.83% |
| 03 May 2021 | 268.25 | 264.00 | 270.00 | 264.00 | 137765 | 1.49% |
| 30 Apr 2021 | 264.30 | 262.00 | 270.05 | 254.70 | 416876 | -1.47% |
| 29 Apr 2021 | 268.25 | 274.70 | 274.70 | 266.35 | 206258 | -0.48% |
| 28 Apr 2021 | 269.55 | 272.00 | 275.00 | 268.80 | 252558 | 1.13% |
| 27 Apr 2021 | 266.55 | 268.65 | 269.75 | 265.00 | 142225 | -0.78% |
| 26 Apr 2021 | 268.65 | 270.00 | 275.00 | 266.10 | 98400 | 0.09% |
| 23 Apr 2021 | 268.40 | 267.50 | 274.70 | 265.00 | 123715 | 0.22% |
| 22 Apr 2021 | 267.80 | 265.00 | 270.00 | 261.20 | 72065 | 0.83% |
| 20 Apr 2021 | 265.60 | 267.90 | 272.00 | 264.50 | 73150 | 0.97% |
| 19 Apr 2021 | 263.05 | 266.85 | 266.85 | 260.05 | 98331 | -2.70% |
| 16 Apr 2021 | 270.35 | 269.95 | 274.40 | 266.05 | 86476 | 0.50% |
| 15 Apr 2021 | 269.00 | 272.05 | 276.00 | 266.35 | 101858 | -1.36% |
| 13 Apr 2021 | 272.70 | 269.00 | 275.00 | 267.05 | 107514 | 1.21% |
| 12 Apr 2021 | 269.45 | 279.00 | 279.00 | 267.00 | 198992 | -3.54% |
| 09 Apr 2021 | 279.35 | 289.95 | 289.95 | 277.00 | 687565 | 1.92% |
| 08 Apr 2021 | 274.10 | 276.00 | 276.75 | 272.20 | 140238 | 0.07% |
| 07 Apr 2021 | 273.90 | 274.00 | 275.90 | 272.90 | 156988 | 0.37% |
| 06 Apr 2021 | 272.90 | 275.75 | 275.75 | 270.25 | 146761 | -0.38% |
| 05 Apr 2021 | 273.95 | 280.00 | 280.00 | 266.15 | 189321 | -0.29% |
| 01 Apr 2021 | 274.75 | 275.00 | 276.95 | 273.00 | 187065 | 0.29% |
| 31 Mar 2021 | 273.95 | 274.10 | 284.00 | 271.80 | 173191 | 0.64% |
| 30 Mar 2021 | 272.20 | 280.15 | 284.95 | 271.00 | 201298 | -2.26% |
| 26 Mar 2021 | 278.50 | 280.75 | 285.35 | 275.10 | 116246 | 0.72% |
| 25 Mar 2021 | 276.50 | 288.00 | 290.70 | 275.00 | 318384 | -4.37% |
| 24 Mar 2021 | 289.15 | 296.60 | 301.50 | 286.80 | 2118913 | -1.88% |
| 23 Mar 2021 | 294.70 | 292.45 | 317.85 | 292.00 | 1240167 | 1.05% |
| 22 Mar 2021 | 291.65 | 289.90 | 297.15 | 287.30 | 383970 | -1.10% |
| 19 Mar 2021 | 294.90 | 303.00 | 312.60 | 284.20 | 3028902 | -1.95% |
| 18 Mar 2021 | 300.75 | 317.00 | 323.00 | 294.00 | 441405 | -4.46% |
| 17 Mar 2021 | 314.80 | 335.20 | 338.90 | 310.30 | 1143406 | -5.08% |
| 16 Mar 2021 | 331.65 | 291.85 | 348.00 | 291.35 | 4233925 | 13.97% |
| 15 Mar 2021 | 291.00 | 284.50 | 292.00 | 278.60 | 257130 | 2.19% |
| 12 Mar 2021 | 284.75 | 287.30 | 292.75 | 277.90 | 375872 | -0.61% |
| 10 Mar 2021 | 286.50 | 277.30 | 290.00 | 275.30 | 388541 | 4.30% |
| 09 Mar 2021 | 274.70 | 281.90 | 285.50 | 271.30 | 358882 | -1.15% |
| 08 Mar 2021 | 277.90 | 295.00 | 297.65 | 273.55 | 359320 | -5.36% |
| 05 Mar 2021 | 293.65 | 307.50 | 310.15 | 290.00 | 254125 | -4.30% |
| 04 Mar 2021 | 306.85 | 295.00 | 311.95 | 292.55 | 315832 | 1.76% |
| 03 Mar 2021 | 301.55 | 301.00 | 308.35 | 300.00 | 267084 | 1.45% |
| 02 Mar 2021 | 297.25 | 294.00 | 299.50 | 290.60 | 269699 | 2.41% |
| 01 Mar 2021 | 290.25 | 297.60 | 304.50 | 284.30 | 550737 | -1.69% |
| 26 Feb 2021 | 295.25 | 297.00 | 309.00 | 289.00 | 1179601 | -0.51% |
| 25 Feb 2021 | 296.75 | 275.65 | 300.00 | 275.65 | 2260914 | 6.50% |
| 24 Feb 2021 | 278.65 | 272.00 | 282.45 | 264.00 | 1020261 | 5.35% |
| 23 Feb 2021 | 264.50 | 277.00 | 283.00 | 258.50 | 1890450 | -1.87% |
| 22 Feb 2021 | 269.55 | 254.60 | 274.00 | 254.00 | 2436369 | 6.90% |
| 19 Feb 2021 | 252.15 | 243.90 | 259.00 | 238.45 | 1494660 | 3.68% |
| 18 Feb 2021 | 243.20 | 241.00 | 250.00 | 239.50 | 1203257 | 1.71% |
| 17 Feb 2021 | 239.10 | 228.05 | 242.90 | 228.00 | 446846 | 4.48% |
| 16 Feb 2021 | 228.85 | 230.50 | 231.45 | 227.55 | 35426 | -0.56% |
| 15 Feb 2021 | 230.15 | 229.40 | 234.50 | 228.80 | 80885 | 0.59% |
| 12 Feb 2021 | 228.80 | 227.50 | 231.90 | 227.45 | 76982 | 0.93% |
| 11 Feb 2021 | 226.70 | 229.30 | 231.90 | 225.00 | 89502 | -0.70% |
| 10 Feb 2021 | 228.30 | 234.00 | 234.00 | 227.50 | 104631 | -1.53% |
| 09 Feb 2021 | 231.85 | 235.55 | 237.90 | 230.40 | 92890 | -2.05% |
| 08 Feb 2021 | 236.70 | 238.95 | 239.45 | 236.05 | 94807 | -0.42% |
| 05 Feb 2021 | 237.70 | 236.00 | 241.20 | 236.00 | 162667 | 0.25% |
| 04 Feb 2021 | 237.10 | 235.50 | 239.20 | 233.60 | 161936 | 1.78% |
| 03 Feb 2021 | 232.95 | 228.00 | 234.00 | 226.75 | 217667 | 3.37% |
| 02 Feb 2021 | 225.35 | 237.70 | 238.10 | 224.10 | 218969 | -1.79% |
| 01 Feb 2021 | 229.45 | 235.00 | 235.00 | 223.40 | 135595 | -2.67% |
| 29 Jan 2021 | 235.75 | 237.55 | 240.35 | 235.00 | 79617 | -0.84% |
| 28 Jan 2021 | 237.75 | 239.65 | 239.65 | 235.30 | 99613 | -1.18% |
| 27 Jan 2021 | 240.60 | 240.90 | 242.00 | 232.80 | 180891 | 1.33% |
| 25 Jan 2021 | 237.45 | 243.85 | 246.30 | 236.80 | 210254 | -1.51% |
| 22 Jan 2021 | 241.10 | 244.00 | 248.50 | 236.40 | 996937 | 1.58% |
| 21 Jan 2021 | 237.35 | 239.15 | 241.00 | 230.50 | 270361 | 0.25% |
| 20 Jan 2021 | 236.75 | 237.75 | 240.65 | 235.50 | 261112 | 0.06% |
| 19 Jan 2021 | 236.60 | 240.60 | 242.75 | 235.30 | 317054 | -1.31% |
| 18 Jan 2021 | 239.75 | 237.00 | 241.85 | 235.00 | 248563 | 1.44% |
| 15 Jan 2021 | 236.35 | 238.90 | 240.00 | 235.00 | 80491 | -1.07% |
| 14 Jan 2021 | 238.90 | 236.00 | 241.00 | 234.45 | 133769 | 1.31% |
| 13 Jan 2021 | 235.80 | 239.00 | 240.90 | 234.00 | 117251 | -0.99% |
| 12 Jan 2021 | 238.15 | 241.00 | 242.45 | 237.05 | 146972 | -0.73% |
| 11 Jan 2021 | 239.90 | 240.50 | 245.00 | 239.00 | 206566 | 0.78% |
| 08 Jan 2021 | 238.05 | 239.90 | 241.00 | 236.40 | 134685 | 0.40% |
| 07 Jan 2021 | 237.10 | 237.95 | 242.00 | 235.40 | 168136 | 0.81% |
| 06 Jan 2021 | 235.20 | 238.50 | 241.90 | 234.00 | 124273 | -1.26% |
| 05 Jan 2021 | 238.20 | 241.90 | 242.90 | 234.80 | 153572 | -0.77% |
| 04 Jan 2021 | 240.05 | 242.95 | 245.50 | 239.25 | 232081 | -1.19% |
| 01 Jan 2021 | 242.95 | 241.90 | 245.50 | 240.00 | 176977 | 2.34% |
| 31 Dec 2020 | 237.40 | 240.45 | 247.80 | 235.00 | 319949 | -0.88% |
| 30 Dec 2020 | 239.50 | 237.00 | 245.80 | 234.80 | 85375 | 1.14% |
| 29 Dec 2020 | 236.80 | 240.00 | 242.00 | 235.25 | 128133 | -0.73% |
| 28 Dec 2020 | 238.55 | 240.90 | 243.00 | 235.00 | 162955 | 0.97% |
| 24 Dec 2020 | 236.25 | 237.70 | 240.90 | 233.40 | 121153 | 0.19% |
| 23 Dec 2020 | 235.80 | 239.00 | 241.95 | 230.30 | 514817 | 3.06% |
| 22 Dec 2020 | 228.80 | 219.00 | 235.85 | 200.00 | 339887 | 2.67% |
| 21 Dec 2020 | 222.85 | 242.70 | 243.00 | 201.00 | 268484 | -6.44% |
| 18 Dec 2020 | 238.20 | 243.00 | 246.80 | 234.45 | 334670 | 0.42% |
| 17 Dec 2020 | 237.20 | 240.85 | 243.00 | 235.00 | 100555 | -0.65% |
| 16 Dec 2020 | 238.75 | 242.50 | 244.40 | 237.50 | 124490 | -0.75% |
| 15 Dec 2020 | 240.55 | 246.25 | 246.95 | 240.00 | 145383 | -1.76% |
| 14 Dec 2020 | 244.85 | 257.80 | 257.80 | 243.50 | 216407 | -3.85% |
| 11 Dec 2020 | 254.65 | 254.75 | 267.00 | 252.00 | 449406 | 0.45% |
| 10 Dec 2020 | 253.50 | 260.45 | 260.45 | 248.35 | 411962 | -2.67% |
| 09 Dec 2020 | 260.45 | 232.95 | 263.00 | 230.60 | 1689272 | 12.55% |
| 08 Dec 2020 | 231.40 | 218.80 | 238.80 | 216.30 | 590549 | 5.76% |
| 07 Dec 2020 | 218.80 | 221.80 | 221.80 | 218.00 | 56110 | -0.02% |
| 04 Dec 2020 | 218.85 | 219.20 | 222.00 | 213.30 | 76393 | 1.04% |
| 03 Dec 2020 | 216.60 | 225.00 | 226.00 | 216.30 | 184748 | -2.43% |
| 02 Dec 2020 | 222.00 | 228.00 | 234.60 | 220.50 | 131023 | -2.46% |
| 01 Dec 2020 | 227.60 | 232.10 | 234.75 | 225.55 | 189833 | -0.04% |
| 27 Nov 2020 | 227.70 | 214.75 | 234.00 | 213.05 | 890013 | 6.98% |
| 26 Nov 2020 | 212.85 | 219.00 | 219.95 | 210.90 | 121299 | -2.38% |
| 25 Nov 2020 | 218.05 | 233.10 | 234.00 | 217.00 | 193819 | -5.93% |
| 24 Nov 2020 | 231.80 | 224.95 | 232.90 | 221.25 | 360900 | 3.25% |
| 23 Nov 2020 | 224.50 | 209.00 | 237.45 | 209.00 | 1099847 | 7.54% |
| 20 Nov 2020 | 208.75 | 205.15 | 210.00 | 205.15 | 217079 | 1.75% |
| 19 Nov 2020 | 205.15 | 202.40 | 209.00 | 201.00 | 308772 | 1.36% |
| 18 Nov 2020 | 202.40 | 197.00 | 203.60 | 196.50 | 331522 | 2.87% |
| 17 Nov 2020 | 196.75 | 193.50 | 198.00 | 192.50 | 136030 | 1.63% |
| 14 Nov 2020 | 193.60 | 196.70 | 197.70 | 192.05 | 36477 | -1.58% |
| 13 Nov 2020 | 196.70 | 193.00 | 197.70 | 192.00 | 228575 | 1.94% |
| 12 Nov 2020 | 192.95 | 189.00 | 193.65 | 187.00 | 162765 | 2.85% |
| 11 Nov 2020 | 187.60 | 182.50 | 188.40 | 182.50 | 198694 | 1.65% |
| 10 Nov 2020 | 184.55 | 184.25 | 186.50 | 181.50 | 143475 | -0.05% |
| 09 Nov 2020 | 184.65 | 188.00 | 188.00 | 182.95 | 68881 | 0.16% |
| 06 Nov 2020 | 184.35 | 182.00 | 186.80 | 181.50 | 63085 | 0.46% |
| 05 Nov 2020 | 183.50 | 183.00 | 184.90 | 182.25 | 67093 | 0.80% |
| 04 Nov 2020 | 182.05 | 178.70 | 183.00 | 177.30 | 102595 | 2.77% |
| 03 Nov 2020 | 177.15 | 175.00 | 179.75 | 174.00 | 101287 | 1.81% |
| 02 Nov 2020 | 174.00 | 177.00 | 177.00 | 172.30 | 103680 | -2.16% |
| 30 Oct 2020 | 177.85 | 180.00 | 183.85 | 176.20 | 336617 | -4.87% |
| 29 Oct 2020 | 186.95 | 188.80 | 189.85 | 186.00 | 93515 | -0.35% |
| 28 Oct 2020 | 187.60 | 191.90 | 194.00 | 186.55 | 148491 | -1.75% |
| 27 Oct 2020 | 190.95 | 187.80 | 191.95 | 186.30 | 145073 | 2.66% |
| 26 Oct 2020 | 186.00 | 189.40 | 191.15 | 184.00 | 83140 | -1.80% |
| 23 Oct 2020 | 189.40 | 190.00 | 191.90 | 188.85 | 113650 | -0.21% |
| 22 Oct 2020 | 189.80 | 189.40 | 191.00 | 185.35 | 124033 | 0.88% |
| 21 Oct 2020 | 188.15 | 190.70 | 191.90 | 185.85 | 90784 | -1.44% |
| 20 Oct 2020 | 190.90 | 186.95 | 192.50 | 185.35 | 204035 | 2.86% |
| 19 Oct 2020 | 185.60 | 182.25 | 188.00 | 182.00 | 83319 | 1.59% |
| 16 Oct 2020 | 182.70 | 186.80 | 187.40 | 176.55 | 157530 | -1.03% |
| 15 Oct 2020 | 184.60 | 192.80 | 193.00 | 183.30 | 190702 | -3.93% |
| 14 Oct 2020 | 192.15 | 193.85 | 194.80 | 191.15 | 232507 | -0.21% |
| 13 Oct 2020 | 192.55 | 190.00 | 198.40 | 190.00 | 548454 | 1.10% |
| 12 Oct 2020 | 190.45 | 191.70 | 193.20 | 189.00 | 186821 | 0.00% |
| 09 Oct 2020 | 190.45 | 193.90 | 194.80 | 190.00 | 200723 | -1.24% |
| 08 Oct 2020 | 192.85 | 193.50 | 200.30 | 192.20 | 545112 | 0.36% |
| 07 Oct 2020 | 192.15 | 195.00 | 195.70 | 190.10 | 172946 | -0.75% |
| 06 Oct 2020 | 193.60 | 198.40 | 198.40 | 192.15 | 167515 | -1.53% |
| 05 Oct 2020 | 196.60 | 197.00 | 200.00 | 189.00 | 576739 | 2.21% |
| 01 Oct 2020 | 192.35 | 194.00 | 195.90 | 191.30 | 121905 | -0.03% |
| 30 Sep 2020 | 192.40 | 191.40 | 194.00 | 188.90 | 168425 | 1.29% |
| 29 Sep 2020 | 189.95 | 195.95 | 200.50 | 188.45 | 300163 | -2.44% |
| 28 Sep 2020 | 194.70 | 198.10 | 198.80 | 194.00 | 208815 | -1.72% |
| 25 Sep 2020 | 198.10 | 207.00 | 211.00 | 195.50 | 517920 | -3.74% |
| 24 Sep 2020 | 205.80 | 204.70 | 211.70 | 201.65 | 1410215 | 2.54% |
| 23 Sep 2020 | 200.70 | 186.00 | 210.00 | 186.00 | 957123 | 8.55% |
| 22 Sep 2020 | 184.90 | 186.00 | 189.50 | 171.95 | 233785 | -0.32% |
| 21 Sep 2020 | 185.50 | 187.20 | 195.00 | 182.25 | 325010 | -0.40% |
| 18 Sep 2020 | 186.25 | 192.70 | 194.35 | 185.00 | 202326 | -2.87% |
| 17 Sep 2020 | 191.75 | 187.85 | 196.30 | 186.00 | 326080 | 2.35% |
| 16 Sep 2020 | 187.35 | 190.30 | 192.70 | 186.50 | 148601 | -1.37% |
| 15 Sep 2020 | 189.95 | 187.00 | 197.70 | 186.00 | 651905 | 5.32% |
| 14 Sep 2020 | 180.35 | 175.50 | 184.85 | 173.65 | 488319 | 4.01% |
| 11 Sep 2020 | 173.40 | 173.00 | 176.35 | 167.85 | 247614 | 1.05% |
| 10 Sep 2020 | 171.60 | 164.95 | 173.00 | 164.95 | 118481 | 4.76% |
| 09 Sep 2020 | 163.80 | 165.00 | 168.75 | 160.50 | 719027 | -2.24% |
| 08 Sep 2020 | 167.55 | 168.75 | 172.00 | 166.85 | 63493 | -0.68% |
| 07 Sep 2020 | 168.70 | 172.90 | 173.35 | 168.00 | 52881 | -1.26% |
| 04 Sep 2020 | 170.85 | 173.00 | 173.00 | 166.10 | 152923 | -2.12% |
| 03 Sep 2020 | 174.55 | 174.95 | 178.40 | 174.10 | 107143 | 0.09% |
| 02 Sep 2020 | 174.40 | 173.50 | 176.80 | 172.65 | 96377 | 0.98% |
| 01 Sep 2020 | 172.70 | 175.00 | 180.65 | 171.05 | 308984 | 0.23% |
| 31 Aug 2020 | 172.30 | 177.00 | 180.00 | 162.20 | 219683 | -2.35% |
| 28 Aug 2020 | 176.45 | 180.00 | 181.15 | 175.65 | 1076682 | -0.59% |
| 27 Aug 2020 | 177.50 | 179.00 | 182.85 | 176.35 | 267609 | -0.08% |
| 26 Aug 2020 | 177.65 | 175.40 | 180.00 | 175.00 | 572951 | 1.28% |
| 25 Aug 2020 | 175.40 | 181.75 | 181.75 | 175.05 | 206175 | -2.85% |
| 24 Aug 2020 | 180.55 | 181.10 | 181.75 | 178.70 | 197173 | 0.56% |
| 21 Aug 2020 | 179.55 | 181.30 | 184.55 | 178.60 | 272652 | -0.06% |
| 20 Aug 2020 | 179.65 | 180.95 | 180.95 | 176.10 | 234506 | -0.99% |
| 19 Aug 2020 | 181.45 | 183.90 | 184.45 | 179.65 | 276848 | -0.74% |
| 18 Aug 2020 | 182.80 | 172.80 | 186.00 | 172.10 | 674668 | 5.79% |
| 17 Aug 2020 | 172.80 | 175.80 | 175.90 | 171.65 | 133107 | -0.37% |
| 14 Aug 2020 | 173.45 | 173.80 | 175.00 | 172.40 | 700423 | 0.38% |
| 13 Aug 2020 | 172.80 | 176.85 | 176.95 | 172.20 | 79811 | -1.37% |
| 12 Aug 2020 | 175.20 | 175.80 | 176.80 | 173.00 | 150658 | 0.09% |
| 11 Aug 2020 | 175.05 | 173.80 | 176.50 | 170.30 | 660186 | 1.80% |
| 10 Aug 2020 | 171.95 | 175.65 | 176.95 | 171.00 | 175002 | -0.26% |
| 07 Aug 2020 | 172.40 | 176.00 | 177.80 | 171.30 | 206206 | -2.05% |
| 06 Aug 2020 | 176.00 | 177.95 | 181.00 | 172.05 | 277738 | -0.48% |
| 05 Aug 2020 | 176.85 | 175.30 | 181.40 | 174.55 | 364639 | 1.49% |
| 04 Aug 2020 | 174.25 | 167.80 | 177.40 | 167.80 | 458611 | 4.53% |
| 03 Aug 2020 | 166.70 | 160.00 | 167.35 | 160.00 | 338111 | 4.22% |
| 31 Jul 2020 | 159.95 | 168.80 | 170.25 | 158.00 | 372174 | -5.13% |
| 30 Jul 2020 | 168.60 | 159.00 | 169.80 | 159.00 | 1049401 | 6.07% |
| 29 Jul 2020 | 158.95 | 152.50 | 160.75 | 149.30 | 671537 | 5.47% |
| 28 Jul 2020 | 150.70 | 148.80 | 153.40 | 148.00 | 575308 | 2.20% |
| 27 Jul 2020 | 147.45 | 145.00 | 149.70 | 139.00 | 528976 | 2.11% |
| 24 Jul 2020 | 144.40 | 145.50 | 146.00 | 138.25 | 677804 | 2.89% |
| 23 Jul 2020 | 140.35 | 144.75 | 149.85 | 137.00 | 791424 | -0.14% |
| 22 Jul 2020 | 140.55 | 144.05 | 145.25 | 138.10 | 771376 | -1.68% |
| 21 Jul 2020 | 142.95 | 140.00 | 146.90 | 139.65 | 710012 | 3.03% |
| 20 Jul 2020 | 138.75 | 138.90 | 142.00 | 138.05 | 248719 | 0.43% |
| 17 Jul 2020 | 138.15 | 137.10 | 141.70 | 135.00 | 396754 | 0.69% |
| 16 Jul 2020 | 137.20 | 137.00 | 140.00 | 133.00 | 730280 | 4.18% |
| 15 Jul 2020 | 131.70 | 125.00 | 139.00 | 123.05 | 928644 | 6.00% |
| 14 Jul 2020 | 124.25 | 128.90 | 129.25 | 124.00 | 100582 | -3.23% |
| 13 Jul 2020 | 128.40 | 128.85 | 129.50 | 126.30 | 86484 | 1.26% |
| 10 Jul 2020 | 126.80 | 128.10 | 130.30 | 126.25 | 74592 | -1.71% |
| 09 Jul 2020 | 129.00 | 128.60 | 132.00 | 128.30 | 76876 | 0.00% |
| 08 Jul 2020 | 129.00 | 129.60 | 133.50 | 127.10 | 208890 | 1.49% |
| 07 Jul 2020 | 127.10 | 127.35 | 128.80 | 126.05 | 56790 | -0.20% |
| 06 Jul 2020 | 127.35 | 131.95 | 131.95 | 125.75 | 63324 | -0.16% |
| 03 Jul 2020 | 127.55 | 129.95 | 130.35 | 126.65 | 55462 | -1.32% |
| 02 Jul 2020 | 129.25 | 126.95 | 132.30 | 125.20 | 171823 | 3.48% |
| 01 Jul 2020 | 124.90 | 125.85 | 126.00 | 121.50 | 50008 | 0.85% |
| 30 Jun 2020 | 123.85 | 129.80 | 130.00 | 122.65 | 128110 | -2.40% |
| 29 Jun 2020 | 126.90 | 128.00 | 130.50 | 125.55 | 99872 | -1.01% |
| 26 Jun 2020 | 128.20 | 133.00 | 134.50 | 127.20 | 311964 | -1.23% |
| 25 Jun 2020 | 129.80 | 133.95 | 133.95 | 125.00 | 111468 | -1.37% |
| 24 Jun 2020 | 131.60 | 137.75 | 140.50 | 129.65 | 189381 | -3.09% |
| 23 Jun 2020 | 135.80 | 133.00 | 144.00 | 129.20 | 443629 | 4.58% |
| 22 Jun 2020 | 129.85 | 135.05 | 135.95 | 129.05 | 206791 | -3.81% |
| 19 Jun 2020 | 135.00 | 138.00 | 141.05 | 133.00 | 209164 | -1.21% |
| 18 Jun 2020 | 136.65 | 143.00 | 144.00 | 135.00 | 459710 | -5.43% |
| 17 Jun 2020 | 144.50 | 141.05 | 161.00 | 140.10 | 2645019 | 5.44% |
| 16 Jun 2020 | 137.05 | 117.00 | 137.20 | 115.10 | 1491612 | 19.85% |
| 15 Jun 2020 | 114.35 | 117.75 | 117.75 | 112.00 | 63907 | -0.95% |
| 12 Jun 2020 | 115.45 | 109.00 | 116.75 | 109.00 | 82549 | -2.16% |
| 11 Jun 2020 | 118.00 | 119.05 | 122.00 | 115.00 | 201969 | 1.68% |
| 10 Jun 2020 | 116.05 | 113.30 | 117.00 | 110.00 | 144306 | 2.56% |
| 09 Jun 2020 | 113.15 | 115.35 | 118.00 | 111.10 | 210084 | -0.96% |
| 08 Jun 2020 | 114.25 | 123.70 | 124.00 | 107.40 | 557456 | -2.52% |
| 05 Jun 2020 | 117.20 | 108.90 | 121.05 | 103.50 | 894304 | 16.15% |
| 04 Jun 2020 | 100.90 | 96.10 | 100.90 | 95.15 | 286805 | 4.99% |
| 03 Jun 2020 | 96.10 | 97.20 | 98.35 | 94.40 | 185206 | 1.85% |
| 02 Jun 2020 | 94.35 | 90.80 | 94.35 | 90.75 | 231266 | 4.95% |
| 01 Jun 2020 | 89.90 | 87.00 | 91.15 | 87.00 | 186385 | 3.51% |
| 29 May 2020 | 86.85 | 89.50 | 93.00 | 86.10 | 935283 | -3.29% |
| 28 May 2020 | 89.80 | 91.75 | 93.00 | 87.50 | 314271 | -0.33% |
| 27 May 2020 | 90.10 | 87.15 | 92.00 | 87.10 | 148506 | 1.81% |
| 26 May 2020 | 88.50 | 86.60 | 88.90 | 83.35 | 431349 | 2.19% |
| 22 May 2020 | 86.60 | 88.05 | 88.05 | 86.00 | 72371 | -0.06% |
| 21 May 2020 | 86.65 | 85.75 | 88.00 | 85.50 | 484031 | 2.00% |
| 20 May 2020 | 84.95 | 90.60 | 91.00 | 84.05 | 1281862 | -3.52% |
| 19 May 2020 | 88.05 | 89.70 | 89.80 | 86.05 | 164320 | 2.92% |
| 18 May 2020 | 85.55 | 90.35 | 91.55 | 84.00 | 496859 | -1.89% |
| 15 May 2020 | 87.20 | 85.10 | 87.20 | 85.10 | 302168 | 5.00% |
| 14 May 2020 | 83.05 | 81.95 | 85.40 | 80.10 | 46469 | 0.30% |
| 13 May 2020 | 82.80 | 83.00 | 83.20 | 81.00 | 28230 | 2.92% |
| 12 May 2020 | 80.45 | 82.20 | 82.20 | 80.00 | 150840 | -2.90% |
| 11 May 2020 | 82.85 | 83.40 | 86.00 | 81.00 | 217969 | -0.90% |
| 08 May 2020 | 83.60 | 83.00 | 84.00 | 82.05 | 244725 | 0.78% |
| 07 May 2020 | 82.95 | 84.90 | 84.90 | 79.40 | 418122 | 0.67% |
| 06 May 2020 | 82.40 | 82.00 | 83.65 | 77.80 | 39860 | 3.06% |
| 05 May 2020 | 79.95 | 82.95 | 84.70 | 79.20 | 57930 | -2.26% |
| 04 May 2020 | 81.80 | 83.80 | 83.80 | 80.75 | 42323 | -3.54% |
| 30 Apr 2020 | 84.80 | 88.00 | 88.05 | 82.35 | 100764 | -0.64% |
| 29 Apr 2020 | 85.35 | 88.10 | 89.00 | 84.85 | 95552 | -2.79% |
| 28 Apr 2020 | 87.80 | 89.65 | 91.90 | 87.10 | 34453 | -2.06% |
| 27 Apr 2020 | 89.65 | 90.00 | 93.60 | 89.00 | 31510 | -0.66% |
| 24 Apr 2020 | 90.25 | 90.00 | 91.00 | 89.00 | 27704 | -2.06% |
| 23 Apr 2020 | 92.15 | 91.40 | 92.70 | 87.65 | 17554 | 3.89% |
| 22 Apr 2020 | 88.70 | 86.50 | 89.95 | 86.50 | 54362 | -2.58% |
| 21 Apr 2020 | 91.05 | 95.00 | 95.00 | 91.05 | 22519 | -4.96% |
| 20 Apr 2020 | 95.80 | 99.40 | 99.40 | 95.50 | 57540 | 0.26% |
| 17 Apr 2020 | 95.55 | 99.90 | 99.90 | 95.00 | 1141771 | 0.00% |
| 16 Apr 2020 | 95.55 | 92.05 | 97.00 | 92.00 | 1186675 | 1.00% |
| 15 Apr 2020 | 94.60 | 91.30 | 95.85 | 90.20 | 81840 | 3.61% |
| 13 Apr 2020 | 91.30 | 94.90 | 94.90 | 89.00 | 14778 | 0.83% |
| 09 Apr 2020 | 90.55 | 89.00 | 92.00 | 88.00 | 27441 | 0.78% |
| 08 Apr 2020 | 89.85 | 95.00 | 95.00 | 87.60 | 38211 | -1.80% |
| 07 Apr 2020 | 91.50 | 92.50 | 92.50 | 90.05 | 38683 | 3.86% |
| 03 Apr 2020 | 88.10 | 88.00 | 93.00 | 87.55 | 17993 | -2.65% |
| 01 Apr 2020 | 90.50 | 88.00 | 91.15 | 84.00 | 21231 | 2.84% |
| 31 Mar 2020 | 88.00 | 86.85 | 89.90 | 83.10 | 48982 | 5.90% |
| 30 Mar 2020 | 83.10 | 75.10 | 85.70 | 75.00 | 52073 | 6.61% |
| 27 Mar 2020 | 77.95 | 81.90 | 82.85 | 72.30 | 62582 | 3.45% |
| 26 Mar 2020 | 75.35 | 74.85 | 75.45 | 71.10 | 70147 | 9.84% |
| 25 Mar 2020 | 68.60 | 64.20 | 70.10 | 64.20 | 73336 | 1.86% |
| 24 Mar 2020 | 67.35 | 71.00 | 76.80 | 63.80 | 65956 | -4.20% |
| 23 Mar 2020 | 70.30 | 87.50 | 87.50 | 70.30 | 56296 | -19.98% |
| 20 Mar 2020 | 87.85 | 92.00 | 93.60 | 86.60 | 75416 | -3.57% |
| 19 Mar 2020 | 91.10 | 93.00 | 94.00 | 88.95 | 152157 | -5.74% |
| 18 Mar 2020 | 96.65 | 99.70 | 104.40 | 95.00 | 75134 | -4.21% |
| 17 Mar 2020 | 100.90 | 98.00 | 101.20 | 98.00 | 61458 | -0.30% |
| 16 Mar 2020 | 101.20 | 104.75 | 104.75 | 96.15 | 82400 | -3.11% |
| 13 Mar 2020 | 104.45 | 93.60 | 107.55 | 92.50 | 102335 | -3.87% |
| 12 Mar 2020 | 108.65 | 121.00 | 123.95 | 103.95 | 108959 | -13.25% |
| 11 Mar 2020 | 125.25 | 125.25 | 131.40 | 125.25 | 147699 | 0.40% |
| 09 Mar 2020 | 124.75 | 127.90 | 133.90 | 122.25 | 140500 | -2.23% |
| 06 Mar 2020 | 127.60 | 130.00 | 132.00 | 125.15 | 55548 | -3.44% |
| 05 Mar 2020 | 132.15 | 133.35 | 135.00 | 131.15 | 28912 | -0.90% |
| 04 Mar 2020 | 133.35 | 136.35 | 137.85 | 133.10 | 40408 | -2.20% |
| 03 Mar 2020 | 136.35 | 138.10 | 141.30 | 134.00 | 46669 | -0.98% |
| 02 Mar 2020 | 137.70 | 136.30 | 142.50 | 133.05 | 64531 | 0.77% |
| 28 Feb 2020 | 136.65 | 140.00 | 140.00 | 135.05 | 85981 | -3.29% |
| 27 Feb 2020 | 141.30 | 137.30 | 144.95 | 135.05 | 66701 | 1.69% |
| 26 Feb 2020 | 138.95 | 141.00 | 141.95 | 137.10 | 105536 | -1.35% |
| 25 Feb 2020 | 140.85 | 147.00 | 147.95 | 140.20 | 53868 | -4.15% |
| 24 Feb 2020 | 146.95 | 149.20 | 150.75 | 146.10 | 51541 | -1.08% |
| 20 Feb 2020 | 148.55 | 146.45 | 150.55 | 144.15 | 74552 | 3.05% |
| 19 Feb 2020 | 144.15 | 141.00 | 145.80 | 141.00 | 434444 | 2.09% |
| 18 Feb 2020 | 141.20 | 141.80 | 143.95 | 138.05 | 58914 | -1.16% |
| 17 Feb 2020 | 142.85 | 150.35 | 151.40 | 142.20 | 104594 | -5.08% |
| 14 Feb 2020 | 150.50 | 151.00 | 154.00 | 150.20 | 40458 | -0.79% |
| 13 Feb 2020 | 151.70 | 153.95 | 153.95 | 151.00 | 74275 | 0.00% |
| 12 Feb 2020 | 151.70 | 155.80 | 156.85 | 150.20 | 76586 | -2.63% |
| 11 Feb 2020 | 155.80 | 159.00 | 159.45 | 155.00 | 54612 | -1.73% |
| 10 Feb 2020 | 158.55 | 161.95 | 161.95 | 156.50 | 58275 | -1.61% |
| 07 Feb 2020 | 161.15 | 164.95 | 164.95 | 160.40 | 58045 | -2.13% |
| 06 Feb 2020 | 164.65 | 164.70 | 165.00 | 161.85 | 34267 | 1.04% |
| 05 Feb 2020 | 162.95 | 164.30 | 167.00 | 162.55 | 64701 | -0.82% |
| 04 Feb 2020 | 164.30 | 164.10 | 168.00 | 163.70 | 75425 | -0.24% |
| 03 Feb 2020 | 164.70 | 164.60 | 167.40 | 164.05 | 35912 | -1.05% |
| 01 Feb 2020 | 166.45 | 170.00 | 171.70 | 165.00 | 55599 | -2.77% |
| 31 Jan 2020 | 171.20 | 174.40 | 174.40 | 170.40 | 35138 | -1.01% |
| 30 Jan 2020 | 172.95 | 175.55 | 175.55 | 172.40 | 39141 | -1.48% |
| 29 Jan 2020 | 175.55 | 176.90 | 177.95 | 172.00 | 55349 | 0.75% |
| 28 Jan 2020 | 174.25 | 179.25 | 179.25 | 173.30 | 91969 | -1.47% |
| 27 Jan 2020 | 176.85 | 175.60 | 179.85 | 175.10 | 218051 | 1.40% |
| 24 Jan 2020 | 174.40 | 183.00 | 183.00 | 171.85 | 858217 | -12.32% |
| 23 Jan 2020 | 198.90 | 196.90 | 201.70 | 194.00 | 323116 | 1.53% |
| 22 Jan 2020 | 195.90 | 186.30 | 198.00 | 186.05 | 368182 | 5.32% |
| 21 Jan 2020 | 186.00 | 187.45 | 188.75 | 185.50 | 20638 | -0.77% |
| 20 Jan 2020 | 187.45 | 189.95 | 190.70 | 186.70 | 23428 | -0.53% |
| 17 Jan 2020 | 188.45 | 189.70 | 190.50 | 187.05 | 28880 | 0.37% |
| 16 Jan 2020 | 187.75 | 187.40 | 190.00 | 185.50 | 54899 | 0.72% |
| 15 Jan 2020 | 186.40 | 188.30 | 189.70 | 185.00 | 34584 | -0.85% |
| 14 Jan 2020 | 188.00 | 185.70 | 191.40 | 182.55 | 52531 | 1.24% |
| 13 Jan 2020 | 185.70 | 185.10 | 187.70 | 185.00 | 31505 | 0.49% |
| 10 Jan 2020 | 184.80 | 184.00 | 187.40 | 184.00 | 35956 | -0.03% |
| 09 Jan 2020 | 184.85 | 185.80 | 188.00 | 184.00 | 29045 | 0.52% |
| 08 Jan 2020 | 183.90 | 182.00 | 191.00 | 180.50 | 84417 | -0.05% |
| 07 Jan 2020 | 184.00 | 182.60 | 187.90 | 182.60 | 30446 | 1.13% |
| 06 Jan 2020 | 181.95 | 190.95 | 190.95 | 181.10 | 63028 | -4.71% |
| 03 Jan 2020 | 190.95 | 181.50 | 202.40 | 181.50 | 274773 | 5.91% |
| 02 Jan 2020 | 180.30 | 176.40 | 182.50 | 175.80 | 41068 | 2.79% |
| 01 Jan 2020 | 175.40 | 175.95 | 176.90 | 173.00 | 18748 | 0.46% |
| 31 Dec 2019 | 174.60 | 173.50 | 179.95 | 172.10 | 73476 | 0.95% |
| 30 Dec 2019 | 172.95 | 175.90 | 176.95 | 172.35 | 35337 | -0.66% |
| 27 Dec 2019 | 174.10 | 171.50 | 174.80 | 171.50 | 27581 | 1.25% |
| 26 Dec 2019 | 171.95 | 172.15 | 173.10 | 170.60 | 23241 | -0.12% |
| 24 Dec 2019 | 172.15 | 172.90 | 174.00 | 170.95 | 32840 | -0.43% |
| 23 Dec 2019 | 172.90 | 175.80 | 176.90 | 172.00 | 24499 | -1.31% |
| 20 Dec 2019 | 175.20 | 173.50 | 180.90 | 171.75 | 76970 | 1.07% |
| 19 Dec 2019 | 173.35 | 173.00 | 174.50 | 171.35 | 25797 | -0.09% |
| 18 Dec 2019 | 173.50 | 172.50 | 175.50 | 171.25 | 35113 | 1.55% |
| 17 Dec 2019 | 170.85 | 169.25 | 172.70 | 168.10 | 40174 | 0.95% |
| 16 Dec 2019 | 169.25 | 171.00 | 173.35 | 168.30 | 44242 | -1.37% |
| 13 Dec 2019 | 171.60 | 172.60 | 174.95 | 171.00 | 41465 | -0.87% |
| 12 Dec 2019 | 173.10 | 176.45 | 179.85 | 172.50 | 37911 | -1.90% |
| 11 Dec 2019 | 176.45 | 179.25 | 181.80 | 175.80 | 24240 | -1.94% |
| 10 Dec 2019 | 179.95 | 181.00 | 181.00 | 179.00 | 35568 | -0.30% |
| 09 Dec 2019 | 180.50 | 186.00 | 188.25 | 180.00 | 43071 | -2.46% |
| 06 Dec 2019 | 185.05 | 183.60 | 186.05 | 183.00 | 22365 | 0.79% |
| 05 Dec 2019 | 183.60 | 185.20 | 186.40 | 182.05 | 46637 | -0.94% |
| 04 Dec 2019 | 185.35 | 185.05 | 188.30 | 184.00 | 26742 | 0.16% |
| 03 Dec 2019 | 185.05 | 185.60 | 187.30 | 184.15 | 16155 | -0.30% |
| 02 Dec 2019 | 185.60 | 186.60 | 188.85 | 184.55 | 37358 | -0.54% |
| 29 Nov 2019 | 186.60 | 188.35 | 189.20 | 185.95 | 25607 | -0.93% |
| 28 Nov 2019 | 188.35 | 188.20 | 189.75 | 187.45 | 21095 | -0.29% |
| 27 Nov 2019 | 188.90 | 191.00 | 191.70 | 188.10 | 15104 | -1.90% |
| 26 Nov 2019 | 192.55 | 190.10 | 194.00 | 189.25 | 50335 | 1.48% |
| 25 Nov 2019 | 189.75 | 185.30 | 193.00 | 185.30 | 114701 | 1.91% |
| 22 Nov 2019 | 186.20 | 189.10 | 190.00 | 186.00 | 17326 | -2.10% |
| 21 Nov 2019 | 190.20 | 187.65 | 191.75 | 183.70 | 149211 | 1.36% |
| 20 Nov 2019 | 187.65 | 186.25 | 189.25 | 184.75 | 34862 | 0.75% |
