Zen Technologies Ltd
NSE :ZENTEC BSE :533339 Sector : Aerospace & DefenceBuy, Sell or Hold ZENTEC ?
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
ZENTEC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 2564.95 | 2597.00 | 2627.00 | 2522.65 | 632541 | -0.47% |
| 23 Dec 2024 | 2577.00 | 2555.00 | 2600.00 | 2406.65 | 1014490 | 3.37% |
| 20 Dec 2024 | 2493.05 | 2448.00 | 2590.00 | 2323.25 | 1593381 | 2.85% |
| 19 Dec 2024 | 2424.00 | 2316.90 | 2489.00 | 2262.00 | 908641 | 1.81% |
| 18 Dec 2024 | 2380.95 | 2400.00 | 2439.85 | 2300.55 | 1152163 | -0.82% |
| 17 Dec 2024 | 2400.65 | 2334.00 | 2505.00 | 2315.00 | 2567518 | 3.17% |
| 16 Dec 2024 | 2326.80 | 2178.00 | 2343.85 | 2170.55 | 1493740 | 7.33% |
| 13 Dec 2024 | 2167.95 | 2113.05 | 2179.80 | 2080.50 | 1158381 | 2.43% |
| 12 Dec 2024 | 2116.45 | 2100.00 | 2124.95 | 2066.00 | 580252 | 1.33% |
| 11 Dec 2024 | 2088.60 | 2077.20 | 2117.85 | 2037.00 | 829826 | 1.18% |
| 10 Dec 2024 | 2064.15 | 2014.95 | 2097.00 | 1965.55 | 1655115 | 3.33% |
| 09 Dec 2024 | 1997.60 | 1928.35 | 2014.85 | 1903.50 | 931469 | 4.44% |
| 06 Dec 2024 | 1912.60 | 1926.00 | 2033.00 | 1898.00 | 2143441 | 1.36% |
| 05 Dec 2024 | 1887.00 | 1859.00 | 1900.80 | 1823.00 | 573091 | 2.73% |
| 04 Dec 2024 | 1836.80 | 1844.00 | 1857.70 | 1813.95 | 346901 | 1.68% |
| 03 Dec 2024 | 1806.40 | 1902.00 | 1913.00 | 1771.10 | 1603609 | -5.54% |
| 02 Dec 2024 | 1912.25 | 1905.70 | 1975.95 | 1883.55 | 357558 | 0.78% |
| 29 Nov 2024 | 1897.40 | 1912.00 | 1914.00 | 1879.35 | 156276 | 0.26% |
| 28 Nov 2024 | 1892.40 | 1925.00 | 1937.00 | 1873.00 | 188523 | -0.78% |
| 27 Nov 2024 | 1907.30 | 1826.00 | 1959.90 | 1813.40 | 626375 | 4.79% |
| 26 Nov 2024 | 1820.20 | 1848.85 | 1849.00 | 1810.30 | 163473 | 0.42% |
| 25 Nov 2024 | 1812.60 | 1815.00 | 1844.75 | 1794.65 | 410013 | 2.79% |
| 22 Nov 2024 | 1763.40 | 1798.90 | 1798.90 | 1755.00 | 136190 | -1.04% |
| 21 Nov 2024 | 1781.95 | 1775.00 | 1847.90 | 1769.05 | 297315 | 0.74% |
| 19 Nov 2024 | 1768.90 | 1759.95 | 1814.45 | 1757.30 | 210147 | 0.66% |
| 18 Nov 2024 | 1757.30 | 1809.00 | 1809.00 | 1740.00 | 181248 | -0.55% |
| 14 Nov 2024 | 1766.95 | 1690.00 | 1794.45 | 1682.10 | 367481 | 4.22% |
| 13 Nov 2024 | 1695.35 | 1740.05 | 1779.80 | 1657.10 | 278864 | -5.12% |
| 12 Nov 2024 | 1786.90 | 1799.00 | 1812.00 | 1780.00 | 147999 | 0.48% |
| 11 Nov 2024 | 1778.40 | 1825.40 | 1862.95 | 1725.00 | 262475 | -2.50% |
| 08 Nov 2024 | 1824.05 | 1871.00 | 1884.75 | 1811.00 | 177005 | -2.62% |
| 07 Nov 2024 | 1873.15 | 1918.00 | 1919.00 | 1866.00 | 182639 | -1.43% |
| 06 Nov 2024 | 1900.30 | 1884.95 | 1927.95 | 1884.95 | 296443 | 1.19% |
| 05 Nov 2024 | 1877.90 | 1858.00 | 1890.00 | 1835.05 | 307884 | 0.69% |
| 04 Nov 2024 | 1865.10 | 1938.60 | 1938.60 | 1839.15 | 1004766 | -0.72% |
| 01 Nov 2024 | 1878.65 | 1900.45 | 1920.00 | 1850.00 | 115335 | -0.30% |
| 31 Oct 2024 | 1884.35 | 1806.95 | 1893.50 | 1789.50 | 386483 | 4.22% |
| 30 Oct 2024 | 1808.00 | 1766.65 | 1845.45 | 1750.00 | 267284 | 2.67% |
| 29 Oct 2024 | 1760.95 | 1735.65 | 1777.00 | 1695.00 | 205528 | 2.46% |
| 28 Oct 2024 | 1718.60 | 1705.00 | 1739.95 | 1644.05 | 260197 | 1.22% |
| 25 Oct 2024 | 1697.90 | 1750.00 | 1750.00 | 1655.00 | 277673 | -3.12% |
| 24 Oct 2024 | 1752.55 | 1774.00 | 1794.10 | 1747.00 | 129353 | -1.17% |
| 23 Oct 2024 | 1773.35 | 1725.00 | 1809.95 | 1685.55 | 339888 | 0.93% |
| 22 Oct 2024 | 1756.95 | 1894.00 | 1894.00 | 1751.00 | 433824 | -5.66% |
| 21 Oct 2024 | 1862.45 | 1918.80 | 1918.80 | 1852.95 | 158409 | -2.51% |
| 18 Oct 2024 | 1910.45 | 1887.00 | 1930.00 | 1809.10 | 302509 | 0.67% |
| 17 Oct 2024 | 1897.65 | 1925.00 | 1932.00 | 1855.00 | 294504 | -1.37% |
| 16 Oct 2024 | 1924.05 | 1979.60 | 1981.90 | 1908.00 | 285703 | -2.81% |
| 15 Oct 2024 | 1979.60 | 1914.00 | 1997.70 | 1878.75 | 667101 | 3.64% |
| 14 Oct 2024 | 1910.15 | 1920.00 | 1934.80 | 1880.00 | 353318 | 0.54% |
| 11 Oct 2024 | 1899.95 | 1948.00 | 1964.35 | 1875.00 | 760297 | -1.86% |
| 10 Oct 2024 | 1935.90 | 1782.00 | 1935.90 | 1782.00 | 1936852 | 10.00% |
| 09 Oct 2024 | 1759.95 | 1664.95 | 1790.00 | 1659.90 | 575629 | 6.63% |
| 08 Oct 2024 | 1650.55 | 1623.05 | 1666.00 | 1591.05 | 187235 | 1.36% |
| 07 Oct 2024 | 1628.40 | 1672.10 | 1678.80 | 1583.50 | 332156 | -2.31% |
| 04 Oct 2024 | 1666.85 | 1650.00 | 1678.95 | 1614.05 | 203228 | 0.20% |
| 03 Oct 2024 | 1663.50 | 1652.05 | 1700.00 | 1650.00 | 254291 | -2.59% |
| 01 Oct 2024 | 1707.70 | 1729.65 | 1731.00 | 1700.00 | 413005 | -0.50% |
| 30 Sep 2024 | 1716.30 | 1708.95 | 1735.00 | 1680.00 | 373316 | 0.42% |
| 27 Sep 2024 | 1709.20 | 1684.80 | 1750.00 | 1671.00 | 203526 | 2.04% |
| 26 Sep 2024 | 1675.00 | 1744.30 | 1765.00 | 1613.30 | 420266 | -1.37% |
| 25 Sep 2024 | 1698.20 | 1714.95 | 1735.00 | 1691.20 | 161279 | -0.64% |
| 24 Sep 2024 | 1709.20 | 1695.00 | 1724.00 | 1690.00 | 191742 | 0.78% |
| 23 Sep 2024 | 1696.05 | 1720.00 | 1731.00 | 1687.00 | 179246 | -0.46% |
| 20 Sep 2024 | 1703.95 | 1698.00 | 1738.00 | 1633.00 | 1113256 | 1.39% |
| 19 Sep 2024 | 1680.55 | 1687.80 | 1701.00 | 1602.00 | 427908 | 0.36% |
| 18 Sep 2024 | 1674.60 | 1697.90 | 1708.00 | 1650.00 | 159669 | -1.20% |
| 17 Sep 2024 | 1694.95 | 1727.75 | 1727.75 | 1683.05 | 225080 | -1.22% |
| 16 Sep 2024 | 1715.95 | 1690.00 | 1722.00 | 1666.05 | 355417 | 2.89% |
| 13 Sep 2024 | 1667.70 | 1640.00 | 1694.65 | 1621.00 | 354352 | 2.87% |
| 12 Sep 2024 | 1621.25 | 1620.00 | 1634.95 | 1609.30 | 161531 | 0.55% |
| 11 Sep 2024 | 1612.40 | 1628.90 | 1628.90 | 1598.05 | 207402 | -0.40% |
| 10 Sep 2024 | 1618.80 | 1601.20 | 1628.90 | 1594.30 | 237327 | 1.54% |
| 09 Sep 2024 | 1594.30 | 1619.85 | 1619.95 | 1576.00 | 314152 | -1.97% |
| 06 Sep 2024 | 1626.40 | 1678.00 | 1678.00 | 1618.00 | 302592 | -2.81% |
| 05 Sep 2024 | 1673.35 | 1679.00 | 1684.95 | 1650.50 | 219469 | 0.81% |
| 04 Sep 2024 | 1659.95 | 1675.00 | 1700.50 | 1651.00 | 325628 | -1.05% |
| 03 Sep 2024 | 1677.55 | 1710.00 | 1710.00 | 1670.10 | 332513 | -0.43% |
| 02 Sep 2024 | 1684.75 | 1729.00 | 1729.00 | 1670.00 | 425511 | -0.70% |
| 30 Aug 2024 | 1696.65 | 1735.25 | 1744.90 | 1671.00 | 823565 | -2.16% |
| 29 Aug 2024 | 1734.15 | 1799.00 | 1799.00 | 1734.15 | 723007 | -5.00% |
| 28 Aug 2024 | 1825.40 | 1883.45 | 1883.45 | 1790.00 | 455105 | -1.07% |
| 27 Aug 2024 | 1845.05 | 1900.90 | 1970.00 | 1825.05 | 954106 | -1.69% |
| 26 Aug 2024 | 1876.70 | 1843.00 | 1876.70 | 1810.20 | 934945 | 5.00% |
| 23 Aug 2024 | 1787.35 | 1766.30 | 1800.00 | 1712.10 | 446397 | 1.92% |
| 22 Aug 2024 | 1753.65 | 1774.50 | 1863.35 | 1731.00 | 1000893 | -1.62% |
| 21 Aug 2024 | 1782.55 | 1704.90 | 1782.55 | 1692.00 | 706030 | 5.00% |
| 20 Aug 2024 | 1697.70 | 1715.00 | 1715.00 | 1665.25 | 215379 | 0.05% |
| 19 Aug 2024 | 1696.85 | 1749.95 | 1749.95 | 1687.05 | 408587 | -0.35% |
| 16 Aug 2024 | 1702.85 | 1665.00 | 1724.00 | 1665.00 | 347161 | 2.75% |
| 14 Aug 2024 | 1657.20 | 1675.95 | 1680.00 | 1614.60 | 286017 | 0.33% |
| 13 Aug 2024 | 1651.75 | 1725.00 | 1727.40 | 1641.00 | 384827 | -4.09% |
| 12 Aug 2024 | 1722.10 | 1734.00 | 1785.00 | 1710.50 | 570336 | -0.73% |
| 09 Aug 2024 | 1734.75 | 1730.00 | 1767.95 | 1680.00 | 598869 | 2.99% |
| 08 Aug 2024 | 1684.45 | 1650.00 | 1728.15 | 1650.00 | 874824 | 2.34% |
| 07 Aug 2024 | 1645.90 | 1600.00 | 1645.90 | 1573.95 | 333548 | 5.00% |
| 06 Aug 2024 | 1567.55 | 1650.00 | 1690.00 | 1557.00 | 472560 | -4.35% |
| 05 Aug 2024 | 1638.90 | 1630.00 | 1707.00 | 1624.10 | 824142 | -4.13% |
| 02 Aug 2024 | 1709.50 | 1675.00 | 1768.00 | 1670.00 | 687925 | 0.56% |
| 01 Aug 2024 | 1700.05 | 1705.00 | 1723.70 | 1680.55 | 494532 | -0.30% |
| 31 Jul 2024 | 1705.15 | 1689.50 | 1743.00 | 1645.00 | 963680 | 0.93% |
| 30 Jul 2024 | 1689.50 | 1679.50 | 1689.50 | 1641.60 | 1194842 | 5.00% |
| 29 Jul 2024 | 1609.05 | 1609.05 | 1609.05 | 1580.00 | 1030398 | 5.00% |
| 26 Jul 2024 | 1532.45 | 1467.00 | 1532.45 | 1465.00 | 550733 | 5.00% |
| 25 Jul 2024 | 1459.50 | 1420.00 | 1469.30 | 1411.05 | 218765 | 0.71% |
| 24 Jul 2024 | 1449.15 | 1435.50 | 1480.00 | 1421.05 | 263082 | 1.82% |
| 23 Jul 2024 | 1423.20 | 1444.80 | 1479.00 | 1364.05 | 717746 | -0.88% |
| 22 Jul 2024 | 1435.85 | 1387.00 | 1443.00 | 1345.00 | 535814 | 4.25% |
| 19 Jul 2024 | 1377.30 | 1360.70 | 1434.45 | 1332.00 | 617888 | -1.10% |
| 18 Jul 2024 | 1392.60 | 1379.00 | 1400.00 | 1341.60 | 783928 | 2.91% |
| 16 Jul 2024 | 1353.20 | 1385.00 | 1408.00 | 1341.00 | 569354 | -0.57% |
| 15 Jul 2024 | 1360.95 | 1350.00 | 1360.95 | 1332.00 | 589289 | 5.00% |
| 12 Jul 2024 | 1296.15 | 1332.00 | 1347.95 | 1285.00 | 256698 | -1.92% |
| 11 Jul 2024 | 1321.55 | 1355.00 | 1355.00 | 1305.00 | 219753 | -0.53% |
| 10 Jul 2024 | 1328.60 | 1338.00 | 1339.45 | 1268.00 | 380833 | -0.27% |
| 09 Jul 2024 | 1332.25 | 1384.00 | 1396.00 | 1315.15 | 553222 | -3.76% |
| 08 Jul 2024 | 1384.35 | 1414.95 | 1421.20 | 1346.00 | 420918 | -1.77% |
| 05 Jul 2024 | 1409.25 | 1445.00 | 1454.00 | 1402.80 | 471107 | -2.11% |
| 04 Jul 2024 | 1439.60 | 1467.95 | 1486.35 | 1362.00 | 1466418 | 0.69% |
| 03 Jul 2024 | 1429.80 | 1310.00 | 1429.80 | 1295.05 | 1525304 | 10.00% |
| 02 Jul 2024 | 1299.85 | 1304.00 | 1317.30 | 1260.55 | 774623 | 0.73% |
| 01 Jul 2024 | 1290.45 | 1183.30 | 1292.55 | 1180.00 | 1669268 | 9.82% |
| 28 Jun 2024 | 1175.05 | 1163.05 | 1208.40 | 1155.60 | 338660 | 1.41% |
| 27 Jun 2024 | 1158.70 | 1201.90 | 1220.00 | 1146.95 | 320881 | -2.91% |
| 26 Jun 2024 | 1193.45 | 1180.90 | 1220.00 | 1170.30 | 393691 | 1.51% |
| 25 Jun 2024 | 1175.65 | 1190.00 | 1200.00 | 1172.00 | 187304 | -0.61% |
| 24 Jun 2024 | 1182.90 | 1145.00 | 1209.95 | 1139.05 | 476314 | 3.52% |
| 21 Jun 2024 | 1142.70 | 1194.00 | 1217.00 | 1140.00 | 526042 | -4.12% |
| 20 Jun 2024 | 1191.75 | 1184.50 | 1208.00 | 1173.95 | 338453 | 1.16% |
| 19 Jun 2024 | 1178.05 | 1227.15 | 1227.90 | 1161.45 | 676915 | -3.26% |
| 18 Jun 2024 | 1217.75 | 1137.00 | 1230.00 | 1110.05 | 1925859 | 8.67% |
| 14 Jun 2024 | 1120.55 | 1038.00 | 1132.60 | 1026.55 | 1376393 | 8.83% |
| 13 Jun 2024 | 1029.65 | 1048.00 | 1053.35 | 1017.10 | 393274 | -0.37% |
| 12 Jun 2024 | 1033.45 | 999.00 | 1060.00 | 994.50 | 909759 | 3.92% |
| 11 Jun 2024 | 994.45 | 1009.05 | 1014.00 | 989.05 | 196744 | -0.49% |
| 10 Jun 2024 | 999.35 | 984.95 | 1025.00 | 983.05 | 404655 | 3.30% |
| 07 Jun 2024 | 967.40 | 949.00 | 998.00 | 944.00 | 760264 | 5.49% |
| 06 Jun 2024 | 917.05 | 909.95 | 944.40 | 905.00 | 373766 | 1.95% |
| 05 Jun 2024 | 899.55 | 893.95 | 915.00 | 893.95 | 440293 | -4.40% |
| 04 Jun 2024 | 941.00 | 990.10 | 990.10 | 941.00 | 305998 | -5.00% |
| 03 Jun 2024 | 990.50 | 1013.00 | 1013.00 | 981.00 | 393708 | 2.61% |
| 31 May 2024 | 965.30 | 936.25 | 972.00 | 916.55 | 265134 | 4.10% |
| 30 May 2024 | 927.25 | 933.55 | 939.80 | 925.00 | 109682 | -0.64% |
| 29 May 2024 | 933.20 | 920.50 | 941.05 | 916.45 | 230873 | 0.81% |
| 28 May 2024 | 925.70 | 962.00 | 965.00 | 920.00 | 284359 | -3.41% |
| 27 May 2024 | 958.35 | 985.10 | 992.65 | 950.30 | 248410 | -1.72% |
| 24 May 2024 | 975.10 | 987.00 | 998.95 | 972.45 | 196561 | -1.13% |
| 23 May 2024 | 986.25 | 1009.00 | 1009.00 | 985.00 | 195906 | -2.33% |
| 22 May 2024 | 1009.80 | 971.75 | 1013.35 | 957.00 | 542594 | 4.63% |
| 21 May 2024 | 965.10 | 975.00 | 979.30 | 954.00 | 207000 | 0.19% |
| 18 May 2024 | 963.30 | 945.55 | 970.55 | 931.00 | 105638 | 2.79% |
| 17 May 2024 | 937.15 | 952.00 | 953.15 | 931.00 | 223545 | -1.08% |
| 16 May 2024 | 947.35 | 964.90 | 972.00 | 944.00 | 236638 | -0.98% |
| 15 May 2024 | 956.70 | 971.00 | 971.05 | 945.05 | 188043 | -0.63% |
| 14 May 2024 | 962.75 | 939.75 | 977.20 | 930.00 | 391253 | 3.44% |
| 13 May 2024 | 930.75 | 966.40 | 967.95 | 912.00 | 477725 | -0.36% |
| 10 May 2024 | 934.15 | 928.65 | 934.15 | 903.10 | 466648 | 5.00% |
| 09 May 2024 | 889.70 | 935.00 | 958.50 | 886.45 | 916238 | -4.65% |
| 08 May 2024 | 933.10 | 945.10 | 971.00 | 933.10 | 1182324 | -5.00% |
| 07 May 2024 | 982.20 | 1002.40 | 1028.40 | 982.20 | 1009867 | -5.00% |
| 06 May 2024 | 1033.90 | 1105.00 | 1105.00 | 1033.90 | 944532 | -5.00% |
| 03 May 2024 | 1088.30 | 1092.00 | 1098.80 | 1052.00 | 350643 | 1.27% |
| 02 May 2024 | 1074.60 | 1129.40 | 1130.00 | 1054.95 | 565954 | -3.23% |
| 30 Apr 2024 | 1110.45 | 1088.00 | 1120.95 | 1085.00 | 1129227 | 4.01% |
| 29 Apr 2024 | 1067.60 | 1034.90 | 1067.60 | 1026.05 | 420712 | 5.00% |
| 26 Apr 2024 | 1016.80 | 1039.95 | 1048.45 | 1008.25 | 161619 | -0.65% |
| 25 Apr 2024 | 1023.50 | 1007.00 | 1035.00 | 1007.00 | 168291 | 1.90% |
| 24 Apr 2024 | 1004.40 | 1025.00 | 1037.00 | 998.00 | 180763 | -1.60% |
| 23 Apr 2024 | 1020.75 | 1032.95 | 1039.95 | 1013.00 | 171681 | -0.18% |
| 22 Apr 2024 | 1022.60 | 1001.00 | 1032.95 | 1001.00 | 450302 | 3.94% |
| 19 Apr 2024 | 983.80 | 973.05 | 997.45 | 954.30 | 297146 | -0.37% |
| 18 Apr 2024 | 987.45 | 1025.00 | 1025.00 | 981.90 | 227911 | -3.07% |
| 16 Apr 2024 | 1018.70 | 998.00 | 1042.05 | 984.55 | 646607 | 2.64% |
| 15 Apr 2024 | 992.45 | 945.10 | 1017.00 | 944.10 | 387094 | -0.13% |
| 12 Apr 2024 | 993.75 | 1002.95 | 1018.45 | 990.50 | 98342 | -0.86% |
| 10 Apr 2024 | 1002.35 | 1012.55 | 1022.95 | 995.00 | 113993 | -1.05% |
| 09 Apr 2024 | 1013.00 | 1031.00 | 1044.00 | 1008.00 | 116850 | -1.43% |
| 08 Apr 2024 | 1027.65 | 1056.95 | 1056.95 | 1023.50 | 154534 | -1.10% |
| 05 Apr 2024 | 1039.10 | 1040.00 | 1047.25 | 1025.00 | 155110 | 0.34% |
| 04 Apr 2024 | 1035.55 | 1039.95 | 1059.35 | 990.00 | 399829 | 2.29% |
| 03 Apr 2024 | 1012.35 | 992.00 | 1042.45 | 982.05 | 928286 | 1.96% |
| 02 Apr 2024 | 992.85 | 962.00 | 992.85 | 951.00 | 612084 | 5.00% |
| 01 Apr 2024 | 945.60 | 980.00 | 980.00 | 939.00 | 238829 | -1.14% |
| 28 Mar 2024 | 956.50 | 946.20 | 980.90 | 941.95 | 545471 | 2.39% |
| 27 Mar 2024 | 934.20 | 882.00 | 934.20 | 882.00 | 327729 | 5.00% |
| 26 Mar 2024 | 889.75 | 883.00 | 904.90 | 882.00 | 172156 | 0.76% |
| 22 Mar 2024 | 883.00 | 908.95 | 908.95 | 872.00 | 178760 | -1.56% |
| 21 Mar 2024 | 897.00 | 906.00 | 917.70 | 893.00 | 143280 | -0.57% |
| 20 Mar 2024 | 902.15 | 909.00 | 919.00 | 880.00 | 209688 | 0.13% |
| 19 Mar 2024 | 900.95 | 901.00 | 924.80 | 876.00 | 351124 | 0.34% |
| 18 Mar 2024 | 897.90 | 855.95 | 897.90 | 855.95 | 379018 | 5.00% |
| 15 Mar 2024 | 855.15 | 870.00 | 879.65 | 836.95 | 210732 | -1.36% |
| 14 Mar 2024 | 866.90 | 814.50 | 872.35 | 814.50 | 344972 | 1.59% |
| 13 Mar 2024 | 853.30 | 898.20 | 907.00 | 853.30 | 318416 | -5.00% |
| 12 Mar 2024 | 898.20 | 919.00 | 920.00 | 869.05 | 455276 | -1.81% |
| 11 Mar 2024 | 914.75 | 940.00 | 944.00 | 909.00 | 300737 | -3.57% |
| 07 Mar 2024 | 948.60 | 912.00 | 948.60 | 906.95 | 301907 | 5.00% |
| 06 Mar 2024 | 903.45 | 956.95 | 956.95 | 887.15 | 386547 | -3.25% |
| 05 Mar 2024 | 933.80 | 973.40 | 987.40 | 919.00 | 468881 | -3.17% |
| 04 Mar 2024 | 964.35 | 975.90 | 999.65 | 945.60 | 1104880 | 1.03% |
| 02 Mar 2024 | 954.55 | 954.55 | 954.55 | 936.55 | 315045 | 5.00% |
| 01 Mar 2024 | 909.10 | 882.00 | 909.10 | 878.00 | 851812 | 5.00% |
| 29 Feb 2024 | 865.85 | 836.95 | 874.70 | 812.80 | 397052 | 3.94% |
| 28 Feb 2024 | 833.05 | 850.00 | 860.55 | 812.00 | 373336 | -0.30% |
| 27 Feb 2024 | 835.55 | 815.70 | 844.00 | 810.00 | 261706 | 3.28% |
| 26 Feb 2024 | 809.00 | 814.35 | 818.80 | 804.00 | 268475 | 0.95% |
| 23 Feb 2024 | 801.40 | 809.75 | 813.85 | 800.05 | 204190 | -0.51% |
| 22 Feb 2024 | 805.50 | 818.40 | 829.95 | 802.80 | 205188 | -0.12% |
| 21 Feb 2024 | 806.45 | 829.95 | 829.95 | 800.00 | 482342 | -1.00% |
| 20 Feb 2024 | 814.60 | 830.00 | 834.80 | 807.00 | 255312 | 1.11% |
| 19 Feb 2024 | 805.65 | 810.40 | 827.15 | 803.30 | 165428 | -0.59% |
| 16 Feb 2024 | 810.40 | 844.00 | 844.00 | 795.00 | 407695 | -2.32% |
| 15 Feb 2024 | 829.65 | 829.00 | 848.50 | 825.05 | 169731 | 0.39% |
| 14 Feb 2024 | 826.40 | 815.05 | 835.10 | 810.00 | 126792 | -0.66% |
| 13 Feb 2024 | 831.85 | 818.10 | 839.50 | 777.00 | 213828 | 1.80% |
| 12 Feb 2024 | 817.15 | 849.10 | 865.00 | 810.00 | 279383 | -1.21% |
| 09 Feb 2024 | 827.20 | 854.55 | 854.55 | 803.00 | 167403 | -0.95% |
| 08 Feb 2024 | 835.10 | 846.00 | 849.00 | 821.00 | 136748 | 0.05% |
| 07 Feb 2024 | 834.70 | 831.00 | 850.50 | 820.00 | 174851 | 0.87% |
| 06 Feb 2024 | 827.50 | 849.00 | 849.00 | 824.75 | 196737 | -1.22% |
| 05 Feb 2024 | 837.75 | 862.00 | 867.00 | 830.00 | 204545 | -1.37% |
| 02 Feb 2024 | 849.40 | 894.00 | 898.00 | 837.00 | 309517 | -3.56% |
| 01 Feb 2024 | 880.80 | 867.70 | 882.40 | 831.10 | 1918409 | 4.81% |
| 31 Jan 2024 | 840.40 | 840.40 | 840.40 | 820.00 | 711307 | 5.00% |
| 30 Jan 2024 | 800.40 | 800.40 | 800.40 | 800.40 | 98636 | 5.00% |
| 29 Jan 2024 | 762.30 | 762.30 | 762.30 | 762.30 | 62316 | 5.00% |
| 25 Jan 2024 | 726.00 | 723.00 | 729.70 | 712.00 | 159330 | 2.80% |
| 24 Jan 2024 | 706.20 | 710.00 | 730.00 | 688.05 | 336968 | -0.79% |
| 23 Jan 2024 | 711.85 | 750.00 | 750.00 | 711.85 | 373792 | -5.00% |
| 20 Jan 2024 | 749.30 | 753.00 | 756.40 | 739.05 | 106910 | 0.17% |
| 19 Jan 2024 | 748.05 | 755.50 | 759.50 | 745.00 | 93543 | -0.85% |
| 18 Jan 2024 | 754.50 | 767.00 | 768.80 | 730.00 | 168588 | -1.67% |
| 17 Jan 2024 | 767.30 | 761.00 | 782.80 | 760.00 | 170165 | -0.71% |
| 16 Jan 2024 | 772.75 | 765.25 | 791.40 | 761.60 | 261353 | 1.43% |
| 15 Jan 2024 | 761.85 | 782.10 | 782.10 | 756.85 | 192290 | -1.09% |
| 12 Jan 2024 | 770.25 | 767.95 | 784.45 | 766.00 | 111947 | 0.99% |
| 11 Jan 2024 | 762.70 | 759.05 | 765.00 | 750.00 | 102630 | 0.93% |
| 10 Jan 2024 | 755.65 | 766.00 | 768.00 | 750.00 | 129643 | -0.93% |
| 09 Jan 2024 | 762.75 | 766.30 | 777.95 | 760.00 | 89006 | -0.46% |
| 08 Jan 2024 | 766.30 | 787.85 | 787.85 | 764.50 | 98743 | -0.26% |
| 05 Jan 2024 | 768.30 | 777.00 | 783.00 | 765.50 | 130505 | -0.13% |
| 04 Jan 2024 | 769.30 | 779.00 | 789.00 | 765.05 | 139788 | -0.56% |
| 03 Jan 2024 | 773.60 | 775.00 | 780.10 | 765.00 | 75974 | -0.52% |
| 02 Jan 2024 | 777.65 | 789.95 | 799.00 | 760.00 | 177257 | -1.56% |
| 01 Jan 2024 | 789.95 | 814.00 | 814.00 | 784.00 | 138452 | -0.59% |
| 29 Dec 2023 | 794.60 | 806.35 | 810.00 | 781.00 | 120453 | -1.46% |
| 28 Dec 2023 | 806.35 | 823.50 | 831.00 | 797.00 | 425606 | -0.47% |
| 27 Dec 2023 | 810.15 | 779.00 | 810.35 | 775.00 | 953498 | 4.97% |
| 26 Dec 2023 | 771.80 | 758.45 | 782.00 | 747.00 | 295803 | 3.34% |
| 22 Dec 2023 | 746.85 | 755.00 | 757.00 | 741.00 | 58169 | 0.23% |
| 21 Dec 2023 | 745.10 | 700.00 | 748.00 | 700.00 | 87593 | 1.39% |
| 20 Dec 2023 | 734.90 | 768.00 | 769.00 | 722.00 | 151851 | -3.19% |
| 19 Dec 2023 | 759.15 | 768.95 | 768.95 | 750.00 | 62825 | -0.71% |
| 18 Dec 2023 | 764.55 | 774.00 | 774.00 | 755.00 | 105763 | 0.00% |
| 15 Dec 2023 | 764.55 | 755.00 | 778.55 | 755.00 | 212687 | 3.11% |
| 14 Dec 2023 | 741.50 | 730.00 | 750.00 | 725.05 | 232534 | 2.23% |
| 13 Dec 2023 | 725.30 | 733.25 | 733.95 | 717.00 | 168228 | -1.08% |
| 12 Dec 2023 | 733.25 | 745.00 | 745.65 | 726.40 | 116345 | -0.73% |
| 11 Dec 2023 | 738.65 | 755.00 | 755.95 | 731.00 | 98468 | -0.65% |
| 08 Dec 2023 | 743.50 | 740.95 | 748.05 | 737.00 | 84096 | 0.34% |
| 07 Dec 2023 | 740.95 | 748.00 | 754.20 | 740.00 | 115071 | -1.02% |
| 06 Dec 2023 | 748.60 | 754.90 | 758.00 | 741.00 | 191564 | -0.83% |
| 05 Dec 2023 | 754.90 | 774.00 | 778.60 | 751.00 | 185868 | -2.25% |
| 04 Dec 2023 | 772.30 | 790.00 | 792.00 | 770.05 | 184877 | 0.15% |
| 01 Dec 2023 | 771.15 | 775.00 | 790.00 | 767.00 | 292067 | -0.16% |
| 30 Nov 2023 | 772.40 | 738.05 | 773.30 | 738.05 | 411962 | 4.87% |
| 29 Nov 2023 | 736.50 | 745.95 | 749.60 | 735.00 | 120823 | -1.09% |
| 28 Nov 2023 | 744.60 | 774.55 | 774.55 | 742.00 | 158813 | -1.69% |
| 24 Nov 2023 | 757.40 | 762.25 | 764.00 | 737.50 | 242634 | 0.26% |
| 23 Nov 2023 | 755.45 | 764.90 | 765.45 | 752.05 | 86378 | -0.04% |
| 22 Nov 2023 | 755.75 | 790.00 | 791.00 | 750.00 | 235114 | -3.65% |
| 21 Nov 2023 | 784.35 | 766.05 | 796.45 | 766.05 | 840105 | 3.40% |
| 20 Nov 2023 | 758.55 | 737.00 | 758.55 | 735.00 | 207768 | 5.00% |
| 17 Nov 2023 | 722.45 | 734.75 | 737.95 | 719.50 | 88570 | -1.67% |
| 16 Nov 2023 | 734.75 | 741.25 | 744.45 | 732.50 | 86385 | -0.88% |
| 15 Nov 2023 | 741.25 | 740.65 | 749.00 | 730.00 | 133654 | 0.08% |
| 13 Nov 2023 | 740.65 | 747.00 | 747.95 | 720.00 | 80594 | -0.20% |
| 12 Nov 2023 | 742.10 | 745.00 | 750.00 | 732.00 | 38272 | 0.70% |
| 10 Nov 2023 | 736.95 | 737.00 | 745.00 | 715.00 | 110449 | 0.19% |
| 09 Nov 2023 | 735.55 | 710.00 | 743.55 | 708.15 | 163197 | 3.87% |
| 08 Nov 2023 | 708.15 | 709.00 | 724.00 | 702.00 | 58814 | 0.75% |
| 07 Nov 2023 | 702.85 | 710.00 | 715.00 | 702.00 | 81642 | -0.75% |
| 06 Nov 2023 | 708.15 | 720.00 | 720.00 | 705.05 | 95641 | -0.39% |
| 03 Nov 2023 | 710.95 | 728.00 | 728.00 | 709.90 | 70238 | -0.64% |
| 02 Nov 2023 | 715.50 | 722.50 | 724.95 | 711.05 | 108612 | 0.48% |
| 01 Nov 2023 | 712.05 | 716.50 | 724.95 | 702.50 | 101256 | -0.88% |
| 31 Oct 2023 | 718.35 | 675.10 | 740.30 | 675.10 | 332932 | 1.89% |
| 30 Oct 2023 | 705.05 | 705.05 | 705.05 | 705.05 | 117774 | -5.00% |
| 27 Oct 2023 | 742.15 | 727.00 | 742.40 | 725.00 | 236687 | 4.96% |
| 26 Oct 2023 | 707.05 | 670.00 | 707.05 | 650.00 | 224315 | 5.00% |
| 25 Oct 2023 | 673.40 | 670.20 | 712.00 | 657.00 | 128395 | -0.71% |
| 23 Oct 2023 | 678.20 | 719.50 | 719.90 | 676.00 | 182320 | -4.59% |
| 20 Oct 2023 | 710.80 | 706.00 | 720.00 | 702.00 | 74188 | 0.06% |
| 19 Oct 2023 | 710.40 | 721.50 | 721.50 | 701.50 | 102251 | -1.57% |
| 18 Oct 2023 | 721.70 | 738.00 | 738.00 | 720.00 | 58945 | -1.13% |
| 17 Oct 2023 | 729.95 | 735.00 | 740.00 | 725.10 | 67083 | 0.55% |
| 16 Oct 2023 | 725.95 | 731.35 | 735.00 | 715.00 | 71380 | -0.74% |
| 13 Oct 2023 | 731.35 | 725.00 | 749.00 | 710.25 | 78409 | 0.29% |
| 12 Oct 2023 | 729.25 | 741.00 | 750.00 | 725.00 | 96267 | -1.36% |
| 11 Oct 2023 | 739.30 | 762.50 | 765.20 | 736.00 | 183323 | -0.79% |
| 10 Oct 2023 | 745.15 | 709.70 | 745.15 | 709.00 | 142729 | 5.00% |
| 09 Oct 2023 | 709.70 | 727.70 | 727.70 | 703.00 | 110399 | -2.52% |
| 06 Oct 2023 | 728.05 | 741.90 | 745.00 | 726.00 | 72763 | -1.50% |
| 05 Oct 2023 | 739.15 | 745.00 | 755.00 | 728.60 | 106845 | 0.82% |
| 04 Oct 2023 | 733.15 | 741.30 | 749.25 | 728.50 | 87087 | -2.15% |
| 03 Oct 2023 | 749.25 | 765.00 | 767.00 | 745.00 | 86843 | -2.00% |
| 29 Sep 2023 | 764.55 | 772.70 | 774.85 | 756.20 | 87488 | -1.05% |
| 28 Sep 2023 | 772.70 | 784.15 | 784.15 | 758.05 | 157399 | -0.70% |
| 27 Sep 2023 | 778.15 | 789.00 | 795.25 | 766.00 | 171769 | -0.39% |
| 26 Sep 2023 | 781.20 | 768.00 | 793.00 | 756.25 | 413244 | 3.31% |
| 25 Sep 2023 | 756.20 | 734.00 | 756.20 | 730.60 | 242975 | 5.00% |
| 22 Sep 2023 | 720.20 | 686.90 | 730.90 | 661.30 | 646540 | 3.46% |
| 21 Sep 2023 | 696.10 | 686.90 | 720.00 | 686.90 | 252931 | -3.73% |
| 20 Sep 2023 | 723.05 | 750.00 | 753.20 | 718.00 | 221707 | -4.25% |
| 18 Sep 2023 | 755.15 | 783.20 | 789.60 | 750.00 | 136102 | -3.33% |
| 15 Sep 2023 | 781.20 | 779.00 | 785.90 | 760.00 | 149438 | 0.88% |
| 14 Sep 2023 | 774.40 | 759.60 | 779.00 | 739.00 | 121859 | 1.66% |
| 13 Sep 2023 | 761.75 | 777.00 | 789.95 | 738.15 | 283312 | -1.96% |
| 12 Sep 2023 | 777.00 | 811.00 | 819.00 | 770.30 | 265476 | -4.17% |
| 11 Sep 2023 | 810.85 | 834.10 | 834.50 | 808.00 | 246798 | -2.20% |
| 08 Sep 2023 | 829.10 | 830.00 | 837.50 | 825.00 | 101447 | -0.09% |
| 07 Sep 2023 | 829.85 | 837.00 | 839.85 | 827.00 | 95779 | -0.38% |
| 06 Sep 2023 | 833.05 | 844.80 | 844.80 | 831.00 | 108421 | -0.29% |
| 05 Sep 2023 | 835.50 | 838.50 | 845.00 | 819.95 | 198745 | 2.06% |
| 04 Sep 2023 | 818.60 | 834.00 | 854.00 | 814.60 | 187417 | -1.53% |
| 01 Sep 2023 | 831.30 | 842.00 | 854.00 | 829.00 | 169920 | -1.09% |
| 31 Aug 2023 | 840.50 | 842.00 | 845.80 | 821.00 | 747899 | 3.41% |
| 30 Aug 2023 | 812.75 | 801.25 | 824.00 | 801.25 | 134401 | 1.97% |
| 29 Aug 2023 | 797.05 | 813.65 | 820.75 | 793.05 | 221240 | -2.04% |
| 28 Aug 2023 | 813.65 | 825.00 | 833.00 | 808.00 | 156251 | 0.02% |
| 25 Aug 2023 | 813.50 | 819.00 | 826.00 | 800.00 | 161416 | 0.59% |
| 24 Aug 2023 | 808.70 | 849.00 | 849.00 | 802.00 | 182907 | -2.88% |
| 23 Aug 2023 | 832.70 | 855.00 | 855.00 | 829.00 | 131740 | -1.18% |
| 22 Aug 2023 | 842.65 | 809.90 | 846.10 | 791.50 | 298785 | 3.86% |
| 21 Aug 2023 | 811.35 | 850.10 | 855.00 | 805.00 | 309267 | -3.02% |
| 18 Aug 2023 | 836.65 | 838.00 | 873.30 | 812.00 | 297091 | -1.43% |
| 17 Aug 2023 | 848.75 | 880.00 | 911.40 | 832.30 | 2571883 | -2.22% |
| 16 Aug 2023 | 868.00 | 860.00 | 868.00 | 851.00 | 862698 | 5.00% |
| 14 Aug 2023 | 826.70 | 794.95 | 826.70 | 792.15 | 595284 | 5.00% |
| 11 Aug 2023 | 787.35 | 824.00 | 825.00 | 783.60 | 1089459 | -4.53% |
| 10 Aug 2023 | 824.75 | 827.95 | 853.85 | 803.60 | 2200415 | 1.12% |
| 09 Aug 2023 | 815.60 | 750.00 | 816.50 | 727.00 | 4103119 | 9.87% |
| 08 Aug 2023 | 742.30 | 737.00 | 742.30 | 707.05 | 2911108 | 9.99% |
| 07 Aug 2023 | 674.85 | 674.85 | 674.85 | 674.85 | 533674 | 10.00% |
| 04 Aug 2023 | 613.50 | 605.95 | 618.00 | 602.00 | 295052 | 1.65% |
| 03 Aug 2023 | 603.55 | 610.55 | 614.45 | 590.40 | 389099 | -0.49% |
| 02 Aug 2023 | 606.50 | 629.75 | 634.95 | 579.85 | 737076 | -3.71% |
| 01 Aug 2023 | 629.85 | 621.25 | 637.70 | 615.00 | 503932 | 1.98% |
| 31 Jul 2023 | 617.65 | 630.15 | 630.90 | 615.00 | 380201 | -1.67% |
| 28 Jul 2023 | 628.15 | 630.75 | 634.80 | 616.00 | 318047 | -0.06% |
| 27 Jul 2023 | 628.50 | 629.80 | 638.00 | 622.10 | 476400 | 0.42% |
| 26 Jul 2023 | 625.90 | 633.30 | 655.00 | 615.00 | 1034553 | -0.92% |
| 25 Jul 2023 | 631.70 | 617.00 | 645.70 | 611.65 | 1208185 | 2.97% |
| 24 Jul 2023 | 613.45 | 614.00 | 623.90 | 610.00 | 424497 | -1.03% |
| 21 Jul 2023 | 619.85 | 615.80 | 627.30 | 605.80 | 593001 | 0.66% |
| 20 Jul 2023 | 615.80 | 609.00 | 633.00 | 604.00 | 1145699 | 1.08% |
| 19 Jul 2023 | 609.25 | 605.00 | 618.00 | 594.00 | 874544 | 1.05% |
| 18 Jul 2023 | 602.90 | 613.40 | 613.40 | 575.00 | 733830 | -0.92% |
| 17 Jul 2023 | 608.50 | 595.40 | 616.70 | 585.00 | 1518692 | 3.05% |
| 14 Jul 2023 | 590.50 | 600.00 | 607.65 | 573.55 | 2325511 | 0.11% |
| 13 Jul 2023 | 589.85 | 605.00 | 654.90 | 570.70 | 20899486 | 2.24% |
| 12 Jul 2023 | 576.95 | 489.00 | 576.95 | 486.85 | 11470666 | 20.00% |
| 11 Jul 2023 | 480.80 | 426.00 | 489.00 | 425.50 | 8964371 | 13.13% |
| 10 Jul 2023 | 425.00 | 432.15 | 432.60 | 421.50 | 439123 | -1.12% |
| 07 Jul 2023 | 429.80 | 432.60 | 439.65 | 426.00 | 2273226 | 2.43% |
| 06 Jul 2023 | 419.60 | 416.65 | 424.95 | 416.00 | 454130 | 1.30% |
| 05 Jul 2023 | 414.20 | 415.35 | 422.90 | 411.40 | 359475 | -0.28% |
| 04 Jul 2023 | 415.35 | 423.00 | 427.00 | 412.10 | 401386 | -1.47% |
| 03 Jul 2023 | 421.55 | 420.40 | 429.20 | 418.00 | 715289 | 0.87% |
| 30 Jun 2023 | 417.90 | 415.15 | 419.50 | 410.00 | 580926 | 0.94% |
| 28 Jun 2023 | 414.00 | 416.00 | 427.30 | 412.05 | 1189059 | 0.11% |
| 27 Jun 2023 | 413.55 | 422.90 | 423.85 | 411.10 | 731151 | -1.28% |
| 26 Jun 2023 | 418.90 | 392.10 | 421.35 | 392.10 | 2213827 | 8.45% |
| 23 Jun 2023 | 386.25 | 406.00 | 407.60 | 385.00 | 916078 | -4.78% |
| 22 Jun 2023 | 405.65 | 410.80 | 414.05 | 402.10 | 401743 | -0.95% |
| 21 Jun 2023 | 409.55 | 405.70 | 415.95 | 405.30 | 763686 | 1.12% |
| 20 Jun 2023 | 405.00 | 409.45 | 414.45 | 401.80 | 601496 | -1.10% |
| 19 Jun 2023 | 409.50 | 411.00 | 423.00 | 406.10 | 716028 | -0.09% |
| 16 Jun 2023 | 409.85 | 417.50 | 418.80 | 408.70 | 643023 | -1.21% |
| 15 Jun 2023 | 414.85 | 413.60 | 423.85 | 412.75 | 722068 | 0.42% |
| 14 Jun 2023 | 413.10 | 415.90 | 418.90 | 407.30 | 572426 | -0.27% |
| 13 Jun 2023 | 414.20 | 427.75 | 427.75 | 408.40 | 1265811 | -3.01% |
| 12 Jun 2023 | 427.05 | 429.00 | 435.00 | 425.30 | 909415 | 0.48% |
| 09 Jun 2023 | 425.00 | 431.90 | 432.00 | 417.00 | 897119 | -1.61% |
| 08 Jun 2023 | 431.95 | 425.00 | 453.20 | 425.00 | 3942273 | 4.49% |
| 07 Jun 2023 | 413.40 | 417.00 | 422.60 | 410.55 | 814910 | -0.36% |
| 06 Jun 2023 | 414.90 | 422.95 | 428.95 | 404.10 | 1512145 | -1.24% |
| 05 Jun 2023 | 420.10 | 401.60 | 433.95 | 401.60 | 3402196 | 5.33% |
| 02 Jun 2023 | 398.85 | 377.70 | 400.50 | 377.70 | 2628703 | 5.94% |
| 01 Jun 2023 | 376.50 | 372.00 | 380.00 | 371.85 | 510977 | 1.10% |
| 31 May 2023 | 372.40 | 372.80 | 378.40 | 368.00 | 974666 | -0.05% |
| 30 May 2023 | 372.60 | 357.25 | 374.70 | 356.00 | 1421943 | 3.85% |
| 29 May 2023 | 358.80 | 357.60 | 365.50 | 353.55 | 1185034 | 1.64% |
| 26 May 2023 | 353.00 | 351.00 | 359.70 | 347.00 | 1297783 | 0.96% |
| 25 May 2023 | 349.65 | 331.90 | 354.95 | 328.70 | 2538110 | 5.55% |
| 24 May 2023 | 331.25 | 332.55 | 341.35 | 329.50 | 464933 | -0.56% |
| 23 May 2023 | 333.10 | 332.50 | 335.45 | 325.55 | 489006 | 0.20% |
| 22 May 2023 | 332.45 | 337.00 | 343.95 | 330.50 | 685407 | -1.19% |
| 19 May 2023 | 336.45 | 339.70 | 339.90 | 327.60 | 769419 | -0.43% |
| 18 May 2023 | 337.90 | 335.25 | 352.80 | 333.25 | 2322119 | 1.32% |
| 17 May 2023 | 333.50 | 309.50 | 346.00 | 307.65 | 6668066 | 8.09% |
| 16 May 2023 | 308.55 | 307.20 | 314.50 | 307.00 | 622552 | 0.83% |
| 15 May 2023 | 306.00 | 299.15 | 308.40 | 297.80 | 757056 | 2.68% |
| 12 May 2023 | 298.00 | 306.90 | 307.40 | 297.00 | 652036 | -2.95% |
| 11 May 2023 | 307.05 | 309.35 | 312.40 | 305.00 | 366419 | -0.11% |
| 10 May 2023 | 307.40 | 312.00 | 313.35 | 304.00 | 490358 | -0.90% |
| 09 May 2023 | 310.20 | 310.00 | 318.90 | 307.85 | 1250845 | 0.80% |
| 08 May 2023 | 307.75 | 323.10 | 324.70 | 303.00 | 3675538 | 7.47% |
| 05 May 2023 | 286.35 | 288.55 | 289.15 | 281.00 | 568692 | -0.28% |
| 04 May 2023 | 287.15 | 287.00 | 290.65 | 285.10 | 390396 | 0.81% |
| 03 May 2023 | 284.85 | 289.10 | 294.80 | 280.20 | 621023 | -1.54% |
| 02 May 2023 | 289.30 | 293.40 | 297.00 | 288.00 | 459902 | -0.57% |
| 28 Apr 2023 | 290.95 | 292.75 | 295.95 | 289.50 | 557127 | -0.09% |
| 27 Apr 2023 | 291.20 | 294.10 | 296.00 | 290.00 | 417721 | -0.99% |
| 26 Apr 2023 | 294.10 | 287.30 | 301.90 | 285.70 | 1032170 | 2.44% |
| 25 Apr 2023 | 287.10 | 296.55 | 298.85 | 284.60 | 1196293 | -2.94% |
| 24 Apr 2023 | 295.80 | 307.40 | 311.60 | 294.25 | 742013 | -3.32% |
| 21 Apr 2023 | 305.95 | 311.30 | 311.70 | 304.70 | 608178 | -1.35% |
| 20 Apr 2023 | 310.15 | 312.95 | 316.75 | 307.55 | 525123 | -0.83% |
| 19 Apr 2023 | 312.75 | 318.05 | 319.65 | 311.00 | 380452 | -1.15% |
| 18 Apr 2023 | 316.40 | 312.40 | 320.50 | 310.40 | 780726 | 1.65% |
| 17 Apr 2023 | 311.25 | 311.25 | 313.45 | 305.40 | 596677 | 0.00% |
| 13 Apr 2023 | 311.25 | 309.25 | 316.80 | 306.85 | 983460 | 1.07% |
| 12 Apr 2023 | 307.95 | 306.40 | 312.60 | 303.60 | 788109 | 0.82% |
| 11 Apr 2023 | 305.45 | 313.00 | 317.50 | 303.00 | 1025641 | -1.91% |
| 10 Apr 2023 | 311.40 | 315.90 | 319.55 | 305.60 | 1161349 | -0.92% |
| 06 Apr 2023 | 314.30 | 327.30 | 328.60 | 313.10 | 1116657 | -3.47% |
| 05 Apr 2023 | 325.60 | 335.00 | 342.40 | 322.55 | 1714940 | -3.83% |
| 03 Apr 2023 | 338.55 | 328.00 | 341.65 | 324.60 | 2010457 | 3.17% |
| 31 Mar 2023 | 328.15 | 321.80 | 331.75 | 320.00 | 2393316 | 2.45% |
| 29 Mar 2023 | 320.30 | 296.00 | 325.80 | 294.25 | 3697584 | 8.21% |
| 28 Mar 2023 | 296.00 | 300.00 | 305.45 | 292.50 | 954016 | -1.20% |
| 27 Mar 2023 | 299.60 | 305.00 | 308.00 | 294.30 | 995347 | -0.56% |
| 24 Mar 2023 | 301.30 | 312.00 | 317.45 | 296.10 | 1496196 | -2.33% |
| 23 Mar 2023 | 308.50 | 305.75 | 315.90 | 304.50 | 1261740 | 0.59% |
| 22 Mar 2023 | 306.70 | 310.05 | 312.90 | 303.85 | 1149560 | -1.45% |
| 21 Mar 2023 | 311.20 | 306.55 | 319.90 | 305.00 | 2242883 | 1.35% |
| 20 Mar 2023 | 307.05 | 294.05 | 309.80 | 294.05 | 2105258 | 1.02% |
| 17 Mar 2023 | 303.95 | 286.00 | 309.70 | 286.00 | 3563017 | 7.35% |
| 16 Mar 2023 | 283.15 | 284.80 | 290.65 | 276.00 | 1553885 | -0.93% |
| 15 Mar 2023 | 285.80 | 293.45 | 297.95 | 281.35 | 1971398 | -2.61% |
| 14 Mar 2023 | 293.45 | 262.00 | 297.40 | 262.00 | 6080354 | 12.09% |
| 13 Mar 2023 | 261.80 | 272.45 | 275.50 | 256.90 | 948317 | -3.93% |
| 10 Mar 2023 | 272.50 | 278.95 | 282.20 | 271.05 | 818387 | -2.87% |
| 09 Mar 2023 | 280.55 | 283.60 | 291.45 | 275.65 | 1831984 | -0.67% |
| 08 Mar 2023 | 282.45 | 274.70 | 284.40 | 271.10 | 1270195 | 2.50% |
| 06 Mar 2023 | 275.55 | 273.65 | 282.70 | 272.00 | 1402514 | 1.34% |
| 03 Mar 2023 | 271.90 | 272.90 | 277.90 | 270.50 | 1102669 | -0.35% |
| 02 Mar 2023 | 272.85 | 271.65 | 278.60 | 268.80 | 1594466 | 0.17% |
| 01 Mar 2023 | 272.40 | 263.80 | 274.85 | 261.00 | 1684299 | 3.34% |
| 28 Feb 2023 | 263.60 | 264.80 | 271.80 | 260.75 | 1519093 | -0.70% |
| 27 Feb 2023 | 265.45 | 266.00 | 274.60 | 252.50 | 3613755 | -0.56% |
| 24 Feb 2023 | 266.95 | 236.00 | 270.90 | 230.55 | 4883950 | 13.74% |
| 23 Feb 2023 | 234.70 | 251.40 | 253.75 | 231.50 | 1709887 | -5.25% |
| 22 Feb 2023 | 247.70 | 255.00 | 256.10 | 243.20 | 1465665 | -3.52% |
| 21 Feb 2023 | 256.75 | 253.70 | 261.80 | 251.50 | 3275544 | 2.15% |
| 20 Feb 2023 | 251.35 | 239.05 | 253.00 | 239.05 | 3401265 | 6.73% |
| 17 Feb 2023 | 235.50 | 231.30 | 247.75 | 231.00 | 2832207 | 1.99% |
| 16 Feb 2023 | 230.90 | 235.50 | 238.45 | 228.10 | 1709036 | -1.43% |
| 15 Feb 2023 | 234.25 | 213.80 | 242.00 | 212.50 | 6831124 | 10.13% |
| 14 Feb 2023 | 212.70 | 211.75 | 215.00 | 209.20 | 388996 | 0.95% |
| 13 Feb 2023 | 210.70 | 213.80 | 215.45 | 208.00 | 364973 | -1.01% |
| 10 Feb 2023 | 212.85 | 203.00 | 215.90 | 203.00 | 1331167 | 3.75% |
| 09 Feb 2023 | 205.15 | 205.95 | 206.00 | 203.00 | 140695 | 0.24% |
| 08 Feb 2023 | 204.65 | 202.70 | 207.90 | 200.10 | 524179 | 1.66% |
| 07 Feb 2023 | 201.30 | 198.00 | 204.90 | 197.85 | 365219 | 1.74% |
| 06 Feb 2023 | 197.85 | 199.95 | 200.50 | 197.15 | 255934 | -0.63% |
| 03 Feb 2023 | 199.10 | 198.90 | 202.00 | 195.20 | 370622 | 1.07% |
| 02 Feb 2023 | 197.00 | 193.40 | 201.50 | 193.10 | 297062 | 2.05% |
| 01 Feb 2023 | 193.05 | 204.50 | 211.50 | 191.00 | 2054238 | -4.22% |
| 31 Jan 2023 | 201.55 | 201.20 | 203.70 | 199.10 | 326047 | 0.72% |
| 30 Jan 2023 | 200.10 | 201.20 | 205.00 | 196.40 | 1070725 | 4.16% |
| 27 Jan 2023 | 192.10 | 197.70 | 199.45 | 188.25 | 282776 | -1.79% |
| 25 Jan 2023 | 195.60 | 195.45 | 198.70 | 192.00 | 148002 | -0.10% |
| 24 Jan 2023 | 195.80 | 193.00 | 198.00 | 193.00 | 175312 | 1.87% |
| 23 Jan 2023 | 192.20 | 193.55 | 195.20 | 191.60 | 70324 | -0.23% |
| 20 Jan 2023 | 192.65 | 193.05 | 195.20 | 192.25 | 65443 | -0.80% |
| 19 Jan 2023 | 194.20 | 192.50 | 196.00 | 192.50 | 109638 | 0.18% |
| 18 Jan 2023 | 193.85 | 193.45 | 195.40 | 192.15 | 69201 | 0.21% |
| 17 Jan 2023 | 193.45 | 196.55 | 196.55 | 192.05 | 87791 | -1.17% |
| 16 Jan 2023 | 195.75 | 192.75 | 198.90 | 192.00 | 169326 | 2.01% |
| 13 Jan 2023 | 191.90 | 193.00 | 194.65 | 190.80 | 93195 | 0.08% |
| 12 Jan 2023 | 191.75 | 192.20 | 194.20 | 191.00 | 86415 | -0.75% |
| 11 Jan 2023 | 193.20 | 193.65 | 196.80 | 192.45 | 145595 | -0.08% |
| 10 Jan 2023 | 193.35 | 192.55 | 196.00 | 192.50 | 93796 | -0.77% |
| 09 Jan 2023 | 194.85 | 195.65 | 199.20 | 194.05 | 135894 | 0.18% |
| 06 Jan 2023 | 194.50 | 198.95 | 199.55 | 193.25 | 168397 | -2.43% |
| 05 Jan 2023 | 199.35 | 198.00 | 202.90 | 196.05 | 645346 | 0.58% |
| 04 Jan 2023 | 198.20 | 187.90 | 205.00 | 186.00 | 1725838 | 5.45% |
| 03 Jan 2023 | 187.95 | 188.00 | 190.00 | 186.30 | 115136 | 0.37% |
| 02 Jan 2023 | 187.25 | 189.95 | 189.95 | 184.55 | 98722 | 1.63% |
| 30 Dec 2022 | 184.25 | 187.25 | 188.90 | 183.60 | 187771 | -0.43% |
| 29 Dec 2022 | 185.05 | 189.00 | 189.95 | 183.30 | 169600 | -1.80% |
| 28 Dec 2022 | 188.45 | 189.50 | 190.95 | 188.10 | 65734 | -0.40% |
| 27 Dec 2022 | 189.20 | 189.90 | 193.30 | 188.00 | 123614 | 0.93% |
| 26 Dec 2022 | 187.45 | 187.45 | 189.80 | 177.75 | 243680 | 6.26% |
| 23 Dec 2022 | 176.40 | 187.00 | 188.25 | 175.15 | 498442 | -6.86% |
| 22 Dec 2022 | 189.40 | 191.80 | 193.60 | 182.55 | 350422 | -0.99% |
| 21 Dec 2022 | 191.30 | 197.40 | 198.60 | 190.60 | 223321 | -2.97% |
| 20 Dec 2022 | 197.15 | 201.85 | 201.85 | 196.00 | 141971 | -0.98% |
| 19 Dec 2022 | 199.10 | 196.85 | 199.75 | 195.00 | 153670 | 1.82% |
| 16 Dec 2022 | 195.55 | 195.50 | 196.75 | 193.00 | 113660 | -0.64% |
| 15 Dec 2022 | 196.80 | 200.00 | 200.00 | 196.45 | 148981 | -1.60% |
| 14 Dec 2022 | 200.00 | 194.90 | 201.00 | 193.60 | 452477 | 3.41% |
| 13 Dec 2022 | 193.40 | 195.00 | 195.60 | 193.00 | 80003 | -0.08% |
| 12 Dec 2022 | 193.55 | 194.00 | 196.00 | 192.40 | 125050 | -0.23% |
| 09 Dec 2022 | 194.00 | 196.95 | 197.20 | 193.25 | 126134 | -0.54% |
| 08 Dec 2022 | 195.05 | 198.90 | 198.90 | 193.60 | 144042 | -1.54% |
| 07 Dec 2022 | 198.10 | 200.00 | 202.05 | 197.25 | 139247 | -0.88% |
| 06 Dec 2022 | 199.85 | 202.30 | 202.30 | 199.00 | 107294 | -1.21% |
| 05 Dec 2022 | 202.30 | 203.00 | 204.40 | 200.20 | 370226 | 1.51% |
| 02 Dec 2022 | 199.30 | 195.25 | 201.90 | 194.55 | 650846 | 2.36% |
| 01 Dec 2022 | 194.70 | 194.50 | 196.20 | 194.00 | 156767 | 0.65% |
| 30 Nov 2022 | 193.45 | 194.45 | 194.50 | 192.05 | 175663 | -0.05% |
| 29 Nov 2022 | 193.55 | 194.50 | 195.45 | 192.95 | 124372 | -0.28% |
| 28 Nov 2022 | 194.10 | 193.80 | 195.00 | 192.65 | 94455 | 0.47% |
| 25 Nov 2022 | 193.20 | 194.80 | 196.00 | 191.85 | 113188 | -0.31% |
| 24 Nov 2022 | 193.80 | 194.80 | 195.50 | 193.25 | 85067 | 0.31% |
| 23 Nov 2022 | 193.20 | 194.00 | 197.00 | 192.65 | 138694 | 0.31% |
| 22 Nov 2022 | 192.60 | 195.80 | 195.80 | 192.00 | 103757 | -1.18% |
| 21 Nov 2022 | 194.90 | 195.80 | 197.25 | 194.40 | 69558 | -0.23% |
| 18 Nov 2022 | 195.35 | 199.40 | 199.40 | 194.50 | 127468 | -1.16% |
| 17 Nov 2022 | 197.65 | 198.90 | 199.80 | 197.00 | 172170 | -0.10% |
| 16 Nov 2022 | 197.85 | 200.90 | 202.50 | 197.00 | 199679 | -0.65% |
| 15 Nov 2022 | 199.15 | 201.75 | 201.85 | 198.05 | 107395 | -0.57% |
| 14 Nov 2022 | 200.30 | 203.50 | 204.70 | 198.55 | 433303 | 0.15% |
| 11 Nov 2022 | 200.00 | 203.60 | 204.85 | 198.95 | 238893 | -0.72% |
| 10 Nov 2022 | 201.45 | 203.00 | 203.00 | 200.00 | 125878 | -1.08% |
| 09 Nov 2022 | 203.65 | 201.10 | 208.40 | 200.15 | 435927 | 2.29% |
| 07 Nov 2022 | 199.10 | 201.45 | 202.55 | 198.00 | 144605 | -0.57% |
| 04 Nov 2022 | 200.25 | 201.20 | 203.40 | 199.35 | 159443 | -0.60% |
| 03 Nov 2022 | 201.45 | 199.60 | 206.65 | 198.05 | 155959 | 0.47% |
| 02 Nov 2022 | 200.50 | 201.45 | 202.95 | 200.00 | 116668 | 0.10% |
| 01 Nov 2022 | 200.30 | 203.50 | 204.50 | 199.70 | 179683 | -1.16% |
| 31 Oct 2022 | 202.65 | 204.50 | 206.10 | 202.00 | 104379 | -0.54% |
| 28 Oct 2022 | 203.75 | 207.60 | 208.80 | 203.05 | 137035 | -1.43% |
| 27 Oct 2022 | 206.70 | 210.00 | 213.55 | 205.30 | 325652 | 0.80% |
| 25 Oct 2022 | 205.05 | 205.40 | 207.40 | 204.00 | 93347 | 0.59% |
| 24 Oct 2022 | 203.85 | 203.65 | 208.65 | 202.00 | 116268 | 1.29% |
| 21 Oct 2022 | 201.25 | 207.95 | 209.45 | 199.20 | 187426 | -2.78% |
| 20 Oct 2022 | 207.00 | 204.65 | 208.40 | 203.05 | 201902 | 0.78% |
| 19 Oct 2022 | 205.40 | 210.50 | 213.50 | 203.60 | 333984 | -2.10% |
| 18 Oct 2022 | 209.80 | 197.50 | 217.85 | 195.60 | 1811728 | 7.40% |
| 17 Oct 2022 | 195.35 | 196.95 | 197.00 | 194.10 | 60850 | -0.86% |
| 14 Oct 2022 | 197.05 | 197.70 | 204.60 | 196.00 | 102853 | 0.33% |
| 13 Oct 2022 | 196.40 | 198.15 | 198.50 | 194.05 | 128269 | -0.66% |
| 12 Oct 2022 | 197.70 | 200.70 | 202.85 | 195.75 | 96571 | -0.98% |
| 11 Oct 2022 | 199.65 | 207.00 | 207.55 | 199.00 | 167062 | -3.11% |
| 10 Oct 2022 | 206.05 | 211.80 | 213.90 | 204.70 | 269546 | -1.51% |
| 07 Oct 2022 | 209.20 | 203.00 | 214.40 | 201.80 | 404810 | 3.26% |
| 06 Oct 2022 | 202.60 | 198.00 | 205.80 | 197.30 | 296613 | 3.39% |
| 04 Oct 2022 | 195.95 | 195.40 | 198.45 | 194.40 | 118902 | 2.11% |
| 03 Oct 2022 | 191.90 | 195.40 | 198.55 | 190.65 | 125455 | -1.21% |
| 30 Sep 2022 | 194.25 | 192.50 | 194.85 | 190.45 | 103754 | 1.36% |
| 29 Sep 2022 | 191.65 | 195.00 | 195.90 | 190.40 | 113596 | -0.29% |
| 28 Sep 2022 | 192.20 | 192.00 | 196.45 | 191.90 | 131327 | -1.03% |
| 27 Sep 2022 | 194.20 | 196.40 | 198.90 | 192.05 | 179768 | 1.22% |
| 26 Sep 2022 | 191.85 | 197.70 | 201.55 | 189.75 | 410304 | -5.49% |
| 23 Sep 2022 | 203.00 | 210.00 | 210.75 | 200.00 | 266623 | -2.43% |
| 22 Sep 2022 | 208.05 | 208.00 | 212.80 | 204.30 | 199355 | -0.76% |
| 21 Sep 2022 | 209.65 | 213.90 | 215.20 | 208.90 | 160963 | -1.69% |
| 20 Sep 2022 | 213.25 | 217.00 | 218.75 | 211.00 | 231739 | -1.39% |
| 19 Sep 2022 | 216.25 | 219.40 | 219.40 | 213.00 | 453494 | 2.98% |
| 16 Sep 2022 | 210.00 | 213.00 | 219.60 | 208.00 | 378475 | -2.05% |
| 15 Sep 2022 | 214.40 | 219.30 | 220.25 | 213.20 | 191366 | -1.24% |
| 14 Sep 2022 | 217.10 | 209.40 | 226.15 | 208.20 | 1080741 | 2.21% |
| 13 Sep 2022 | 212.40 | 216.30 | 217.40 | 211.80 | 193271 | -0.91% |
| 12 Sep 2022 | 214.35 | 217.20 | 220.90 | 213.00 | 384652 | -0.58% |
| 09 Sep 2022 | 215.60 | 217.80 | 221.50 | 215.00 | 401443 | -0.25% |
| 08 Sep 2022 | 216.15 | 209.00 | 221.85 | 207.15 | 1336549 | 4.32% |
| 07 Sep 2022 | 207.20 | 208.00 | 209.90 | 206.30 | 186398 | -0.53% |
| 06 Sep 2022 | 208.30 | 211.90 | 211.90 | 207.10 | 298598 | -0.17% |
| 05 Sep 2022 | 208.65 | 208.45 | 214.50 | 206.20 | 543515 | 0.77% |
| 02 Sep 2022 | 207.05 | 209.45 | 210.00 | 205.25 | 273168 | -0.58% |
| 01 Sep 2022 | 208.25 | 207.95 | 212.00 | 206.10 | 348877 | -0.64% |
| 30 Aug 2022 | 209.60 | 201.80 | 214.30 | 199.50 | 1714803 | 5.49% |
| 29 Aug 2022 | 198.70 | 190.75 | 207.00 | 190.75 | 514286 | -0.23% |
| 26 Aug 2022 | 199.15 | 201.90 | 203.50 | 195.00 | 238697 | -0.38% |
| 25 Aug 2022 | 199.90 | 201.50 | 204.90 | 198.10 | 243132 | -0.03% |
| 24 Aug 2022 | 199.95 | 202.30 | 205.30 | 198.75 | 296130 | -1.16% |
| 23 Aug 2022 | 202.30 | 204.00 | 208.80 | 194.30 | 795950 | -0.22% |
| 22 Aug 2022 | 202.75 | 184.70 | 203.15 | 180.70 | 1544883 | 9.77% |
| 19 Aug 2022 | 184.70 | 189.00 | 189.90 | 184.15 | 137736 | -2.12% |
| 18 Aug 2022 | 188.70 | 188.00 | 189.95 | 185.25 | 166686 | 0.53% |
| 17 Aug 2022 | 187.70 | 185.45 | 189.00 | 184.00 | 177131 | 1.96% |
| 16 Aug 2022 | 184.10 | 186.00 | 188.90 | 180.05 | 255292 | 0.14% |
| 12 Aug 2022 | 183.85 | 184.60 | 189.65 | 183.05 | 161395 | 0.27% |
| 11 Aug 2022 | 183.35 | 186.65 | 188.50 | 182.60 | 139023 | -1.37% |
| 10 Aug 2022 | 185.90 | 187.40 | 191.40 | 184.50 | 151295 | -0.80% |
| 08 Aug 2022 | 187.40 | 187.05 | 193.15 | 186.75 | 235536 | 0.37% |
| 05 Aug 2022 | 186.70 | 192.85 | 193.50 | 184.75 | 541174 | -4.03% |
| 04 Aug 2022 | 194.55 | 185.30 | 194.55 | 185.30 | 1500427 | 4.99% |
| 03 Aug 2022 | 185.30 | 196.55 | 196.55 | 184.15 | 469593 | -4.16% |
| 02 Aug 2022 | 193.35 | 193.35 | 193.35 | 190.40 | 611267 | 5.00% |
| 01 Aug 2022 | 184.15 | 184.15 | 184.15 | 184.15 | 89525 | 4.99% |
| 29 Jul 2022 | 175.40 | 172.45 | 177.50 | 172.15 | 159590 | 2.18% |
| 28 Jul 2022 | 171.65 | 174.05 | 174.75 | 171.00 | 108541 | -1.15% |
| 27 Jul 2022 | 173.65 | 176.05 | 179.00 | 172.20 | 181747 | 1.11% |
| 26 Jul 2022 | 171.75 | 170.40 | 176.70 | 169.10 | 170898 | -0.52% |
| 25 Jul 2022 | 172.65 | 171.00 | 174.95 | 170.15 | 122673 | 1.02% |
| 22 Jul 2022 | 170.90 | 172.00 | 172.20 | 170.35 | 67713 | 0.03% |
| 21 Jul 2022 | 170.85 | 169.10 | 171.10 | 169.10 | 80580 | 1.03% |
| 20 Jul 2022 | 169.10 | 170.50 | 172.10 | 167.30 | 139719 | 0.54% |
| 19 Jul 2022 | 168.20 | 172.60 | 172.60 | 167.70 | 163198 | -1.84% |
| 18 Jul 2022 | 171.35 | 173.00 | 173.00 | 169.50 | 73096 | 1.78% |
| 15 Jul 2022 | 168.35 | 173.90 | 173.90 | 167.25 | 59268 | -1.32% |
| 14 Jul 2022 | 170.60 | 174.50 | 174.90 | 169.20 | 39869 | -1.61% |
| 13 Jul 2022 | 173.40 | 175.00 | 176.80 | 172.00 | 55572 | -0.32% |
| 12 Jul 2022 | 173.95 | 174.00 | 174.60 | 172.15 | 54869 | 0.00% |
| 11 Jul 2022 | 173.95 | 175.00 | 176.00 | 173.25 | 56477 | -0.32% |
| 08 Jul 2022 | 174.50 | 176.75 | 176.75 | 173.80 | 47460 | 0.40% |
| 07 Jul 2022 | 173.80 | 176.00 | 176.50 | 173.40 | 53565 | 0.35% |
| 06 Jul 2022 | 173.20 | 172.20 | 175.90 | 172.00 | 59156 | -0.77% |
| 05 Jul 2022 | 174.55 | 176.00 | 178.60 | 173.05 | 51014 | -0.40% |
| 04 Jul 2022 | 175.25 | 173.00 | 176.50 | 173.00 | 55136 | 2.04% |
| 01 Jul 2022 | 171.75 | 172.00 | 172.90 | 170.50 | 36042 | -0.49% |
| 30 Jun 2022 | 172.60 | 174.60 | 175.30 | 172.10 | 30231 | -0.52% |
| 29 Jun 2022 | 173.50 | 172.50 | 175.45 | 170.30 | 61227 | 0.17% |
| 28 Jun 2022 | 173.20 | 174.50 | 175.50 | 172.00 | 42297 | -0.77% |
| 27 Jun 2022 | 174.55 | 177.95 | 178.45 | 174.00 | 62705 | -0.37% |
| 24 Jun 2022 | 175.20 | 175.00 | 178.90 | 172.45 | 75456 | 2.13% |
| 23 Jun 2022 | 171.55 | 169.00 | 173.00 | 168.30 | 83163 | 2.42% |
| 22 Jun 2022 | 167.50 | 171.80 | 175.95 | 166.00 | 123097 | -1.99% |
| 21 Jun 2022 | 170.90 | 163.00 | 171.05 | 163.00 | 149805 | 4.88% |
| 20 Jun 2022 | 162.95 | 171.60 | 172.80 | 162.95 | 139624 | -4.99% |
| 17 Jun 2022 | 171.50 | 170.00 | 174.75 | 167.05 | 85146 | -0.49% |
| 16 Jun 2022 | 172.35 | 185.00 | 186.80 | 172.35 | 109073 | -4.99% |
| 15 Jun 2022 | 181.40 | 186.15 | 186.15 | 180.75 | 54168 | -0.60% |
| 14 Jun 2022 | 182.50 | 176.00 | 188.00 | 176.00 | 141132 | 0.88% |
| 13 Jun 2022 | 180.90 | 181.10 | 185.00 | 179.95 | 148238 | -4.26% |
| 10 Jun 2022 | 188.95 | 188.00 | 191.70 | 187.65 | 81770 | -0.74% |
| 09 Jun 2022 | 190.35 | 193.70 | 193.70 | 188.45 | 111646 | -0.10% |
| 08 Jun 2022 | 190.55 | 196.75 | 196.75 | 189.90 | 120119 | -1.55% |
| 07 Jun 2022 | 193.55 | 192.00 | 200.00 | 189.60 | 252837 | 0.44% |
| 06 Jun 2022 | 192.70 | 197.55 | 197.60 | 190.00 | 196897 | -2.46% |
| 03 Jun 2022 | 197.55 | 214.10 | 214.10 | 195.50 | 1145031 | -3.14% |
| 02 Jun 2022 | 203.95 | 198.95 | 203.95 | 198.15 | 257434 | 4.99% |
| 01 Jun 2022 | 194.25 | 192.00 | 194.25 | 188.00 | 537665 | 5.00% |
| 31 May 2022 | 185.00 | 185.00 | 185.00 | 180.00 | 337564 | 4.99% |
| 30 May 2022 | 176.20 | 176.20 | 176.20 | 176.20 | 58254 | 4.97% |
| 27 May 2022 | 167.85 | 165.80 | 167.85 | 165.05 | 157713 | 4.97% |
| 26 May 2022 | 159.90 | 159.00 | 162.90 | 150.10 | 166864 | 1.30% |
| 25 May 2022 | 157.85 | 167.05 | 170.95 | 157.85 | 233266 | -5.00% |
| 24 May 2022 | 166.15 | 174.60 | 174.60 | 165.00 | 134356 | -3.37% |
| 23 May 2022 | 171.95 | 172.15 | 179.15 | 166.45 | 300122 | 0.76% |
| 20 May 2022 | 170.65 | 171.95 | 173.45 | 169.05 | 125096 | 1.85% |
| 19 May 2022 | 167.55 | 166.00 | 170.00 | 164.00 | 162957 | -2.39% |
| 18 May 2022 | 171.65 | 173.00 | 174.50 | 166.85 | 397756 | 3.28% |
| 17 May 2022 | 166.20 | 164.00 | 166.20 | 162.05 | 85200 | 4.99% |
| 16 May 2022 | 158.30 | 154.00 | 158.35 | 152.30 | 220961 | 4.94% |
| 13 May 2022 | 150.85 | 153.80 | 156.00 | 144.65 | 781462 | -0.92% |
| 12 May 2022 | 152.25 | 152.55 | 156.90 | 152.25 | 561346 | -4.99% |
| 11 May 2022 | 160.25 | 165.00 | 167.00 | 160.25 | 467374 | -4.98% |
| 10 May 2022 | 168.65 | 177.50 | 181.35 | 168.65 | 264437 | -4.99% |
| 09 May 2022 | 177.50 | 186.70 | 189.80 | 177.40 | 317406 | -4.93% |
| 06 May 2022 | 186.70 | 187.40 | 190.80 | 184.00 | 151703 | -3.16% |
| 05 May 2022 | 192.80 | 186.95 | 193.10 | 184.30 | 444181 | 4.81% |
| 04 May 2022 | 183.95 | 193.85 | 195.00 | 183.00 | 149827 | -4.44% |
| 02 May 2022 | 192.50 | 194.50 | 198.00 | 190.15 | 81791 | -0.82% |
| 29 Apr 2022 | 194.10 | 198.70 | 198.70 | 193.50 | 121616 | -1.42% |
| 28 Apr 2022 | 196.90 | 196.90 | 201.10 | 196.10 | 103135 | 0.54% |
| 27 Apr 2022 | 195.85 | 198.00 | 201.50 | 195.00 | 147606 | -1.48% |
| 26 Apr 2022 | 198.80 | 202.00 | 202.85 | 198.00 | 134436 | -0.75% |
| 25 Apr 2022 | 200.30 | 201.25 | 203.60 | 199.65 | 126176 | -1.96% |
| 22 Apr 2022 | 204.30 | 201.00 | 209.35 | 199.45 | 423843 | 1.41% |
| 21 Apr 2022 | 201.45 | 201.50 | 204.55 | 201.00 | 127311 | 0.17% |
| 20 Apr 2022 | 201.10 | 203.00 | 204.00 | 200.25 | 96859 | 0.17% |
| 19 Apr 2022 | 200.75 | 205.30 | 205.70 | 199.65 | 217803 | -1.76% |
| 18 Apr 2022 | 204.35 | 202.55 | 209.45 | 201.00 | 226092 | -0.41% |
| 13 Apr 2022 | 205.20 | 204.00 | 208.00 | 204.00 | 176631 | 0.98% |
| 12 Apr 2022 | 203.20 | 206.00 | 206.00 | 200.50 | 217620 | -1.45% |
| 11 Apr 2022 | 206.20 | 212.40 | 212.40 | 205.00 | 243494 | -2.46% |
| 08 Apr 2022 | 211.40 | 217.30 | 219.25 | 211.00 | 367690 | -1.28% |
| 07 Apr 2022 | 214.15 | 204.00 | 214.35 | 203.45 | 1121360 | 4.90% |
| 06 Apr 2022 | 204.15 | 204.15 | 207.15 | 203.25 | 161030 | -0.51% |
| 05 Apr 2022 | 205.20 | 207.55 | 209.85 | 204.70 | 519932 | -0.99% |
| 04 Apr 2022 | 207.25 | 203.10 | 209.45 | 201.60 | 313977 | 2.78% |
| 01 Apr 2022 | 201.65 | 204.00 | 204.00 | 200.00 | 212444 | -1.63% |
| 31 Mar 2022 | 205.00 | 198.20 | 208.05 | 197.10 | 577236 | 3.46% |
| 30 Mar 2022 | 198.15 | 199.00 | 200.00 | 197.35 | 129206 | 0.28% |
| 29 Mar 2022 | 197.60 | 200.50 | 200.80 | 197.10 | 144573 | -0.48% |
| 28 Mar 2022 | 198.55 | 207.50 | 208.30 | 197.50 | 288756 | -2.70% |
| 25 Mar 2022 | 204.05 | 205.40 | 205.40 | 201.90 | 944278 | 4.29% |
| 24 Mar 2022 | 195.65 | 195.50 | 197.00 | 194.70 | 84197 | -0.05% |
| 23 Mar 2022 | 195.75 | 198.75 | 199.45 | 194.05 | 142676 | 0.00% |
| 22 Mar 2022 | 195.75 | 198.70 | 199.05 | 195.00 | 148183 | -0.68% |
| 21 Mar 2022 | 197.10 | 202.00 | 202.00 | 196.00 | 190183 | -0.73% |
| 17 Mar 2022 | 198.55 | 200.00 | 202.95 | 198.00 | 185735 | -0.05% |
| 16 Mar 2022 | 198.65 | 202.00 | 202.00 | 198.00 | 194237 | -0.08% |
| 15 Mar 2022 | 198.80 | 205.00 | 205.00 | 195.65 | 249458 | -1.90% |
| 14 Mar 2022 | 202.65 | 211.45 | 211.45 | 202.15 | 195691 | -2.48% |
| 11 Mar 2022 | 207.80 | 208.95 | 208.95 | 203.05 | 941549 | 4.42% |
| 10 Mar 2022 | 199.00 | 204.95 | 204.95 | 198.00 | 141825 | 0.25% |
| 09 Mar 2022 | 198.50 | 197.00 | 199.40 | 193.00 | 97620 | 2.37% |
| 08 Mar 2022 | 193.90 | 193.00 | 197.95 | 192.05 | 157770 | 1.07% |
| 07 Mar 2022 | 191.85 | 197.00 | 197.00 | 190.00 | 126852 | -2.69% |
| 04 Mar 2022 | 197.15 | 197.55 | 199.00 | 196.00 | 104044 | -2.13% |
| 03 Mar 2022 | 201.45 | 205.35 | 205.60 | 200.00 | 104395 | -0.79% |
| 02 Mar 2022 | 203.05 | 197.00 | 207.00 | 195.20 | 344092 | 2.63% |
| 28 Feb 2022 | 197.85 | 191.00 | 199.00 | 189.30 | 198582 | 0.79% |
| 25 Feb 2022 | 196.30 | 186.00 | 197.05 | 185.50 | 348501 | 4.58% |
| 24 Feb 2022 | 187.70 | 192.30 | 192.30 | 187.70 | 191176 | -4.99% |
| 23 Feb 2022 | 197.55 | 197.60 | 200.95 | 196.45 | 122822 | 2.17% |
| 22 Feb 2022 | 193.35 | 192.10 | 196.00 | 192.00 | 254596 | -3.66% |
| 21 Feb 2022 | 200.70 | 205.00 | 205.70 | 196.35 | 388854 | -2.45% |
| 18 Feb 2022 | 205.75 | 204.30 | 207.70 | 204.30 | 121832 | -1.01% |
| 17 Feb 2022 | 207.85 | 210.40 | 212.55 | 207.60 | 170668 | -1.21% |
| 16 Feb 2022 | 210.40 | 215.00 | 215.00 | 209.80 | 156095 | -0.85% |
| 15 Feb 2022 | 212.20 | 209.00 | 213.90 | 205.00 | 281962 | 2.14% |
| 14 Feb 2022 | 207.75 | 215.00 | 215.00 | 207.00 | 319589 | -4.57% |
| 11 Feb 2022 | 217.70 | 224.80 | 224.80 | 216.00 | 1013041 | 0.65% |
| 10 Feb 2022 | 216.30 | 216.30 | 216.30 | 216.30 | 171656 | 5.00% |
| 09 Feb 2022 | 206.00 | 208.60 | 209.70 | 205.15 | 90440 | -0.10% |
| 08 Feb 2022 | 206.20 | 209.50 | 210.05 | 203.00 | 169831 | -1.01% |
| 07 Feb 2022 | 208.30 | 212.70 | 212.70 | 207.00 | 193466 | -1.47% |
| 04 Feb 2022 | 211.40 | 214.80 | 214.80 | 209.90 | 245954 | -1.12% |
| 03 Feb 2022 | 213.80 | 228.00 | 228.00 | 211.90 | 1122455 | -2.95% |
| 02 Feb 2022 | 220.30 | 220.30 | 220.30 | 215.70 | 719575 | 4.98% |
| 01 Feb 2022 | 209.85 | 202.00 | 209.85 | 199.55 | 1250870 | 4.98% |
| 31 Jan 2022 | 199.90 | 200.00 | 205.15 | 198.70 | 535947 | -3.99% |
| 28 Jan 2022 | 208.20 | 209.00 | 213.00 | 202.65 | 173095 | 0.63% |
| 27 Jan 2022 | 206.90 | 204.90 | 208.00 | 198.55 | 187576 | -0.98% |
| 25 Jan 2022 | 208.95 | 200.00 | 209.80 | 195.30 | 271878 | 2.15% |
| 24 Jan 2022 | 204.55 | 215.05 | 216.00 | 204.25 | 313570 | -4.84% |
| 21 Jan 2022 | 214.95 | 215.00 | 216.90 | 212.55 | 158022 | -0.97% |
| 20 Jan 2022 | 217.05 | 216.15 | 221.00 | 216.00 | 145125 | -0.39% |
| 19 Jan 2022 | 217.90 | 220.00 | 220.55 | 215.20 | 140015 | 1.44% |
| 18 Jan 2022 | 214.80 | 220.20 | 222.75 | 213.15 | 269762 | -2.39% |
| 17 Jan 2022 | 220.05 | 223.40 | 223.40 | 219.30 | 230325 | -0.68% |
| 14 Jan 2022 | 221.55 | 218.80 | 227.00 | 217.25 | 1311776 | 2.47% |
| 13 Jan 2022 | 216.20 | 215.00 | 216.90 | 213.20 | 245670 | 0.93% |
| 12 Jan 2022 | 214.20 | 220.45 | 220.60 | 212.25 | 453524 | -1.68% |
| 11 Jan 2022 | 217.85 | 217.10 | 223.55 | 216.00 | 495467 | -2.18% |
| 10 Jan 2022 | 222.70 | 230.50 | 235.90 | 217.30 | 520887 | -2.62% |
| 07 Jan 2022 | 228.70 | 217.85 | 228.70 | 215.15 | 1063815 | 4.98% |
| 06 Jan 2022 | 217.85 | 216.00 | 219.90 | 215.00 | 177289 | 0.05% |
| 05 Jan 2022 | 217.75 | 218.00 | 220.60 | 216.35 | 146572 | -0.82% |
| 04 Jan 2022 | 219.55 | 219.95 | 223.00 | 217.00 | 256385 | 1.13% |
| 03 Jan 2022 | 217.10 | 217.80 | 221.95 | 216.40 | 246754 | 0.51% |
| 31 Dec 2021 | 216.00 | 218.05 | 220.00 | 215.00 | 158190 | -0.32% |
| 30 Dec 2021 | 216.70 | 216.00 | 224.00 | 211.45 | 343786 | 0.60% |
| 29 Dec 2021 | 215.40 | 217.70 | 218.95 | 214.50 | 140840 | -0.62% |
| 28 Dec 2021 | 216.75 | 216.95 | 221.00 | 216.00 | 188056 | 0.67% |
| 27 Dec 2021 | 215.30 | 213.60 | 217.95 | 210.65 | 168011 | 0.14% |
| 24 Dec 2021 | 215.00 | 214.70 | 223.00 | 214.15 | 301676 | 0.16% |
| 23 Dec 2021 | 214.65 | 217.00 | 218.90 | 213.05 | 230285 | -0.65% |
| 22 Dec 2021 | 216.05 | 217.00 | 219.85 | 214.00 | 267323 | 0.33% |
| 21 Dec 2021 | 215.35 | 207.10 | 215.90 | 207.10 | 656241 | 4.72% |
| 20 Dec 2021 | 205.65 | 207.00 | 210.70 | 204.00 | 550517 | -4.13% |
| 17 Dec 2021 | 214.50 | 223.00 | 223.85 | 211.10 | 851238 | -3.20% |
| 16 Dec 2021 | 221.60 | 232.90 | 240.60 | 221.60 | 1251249 | -4.99% |
| 15 Dec 2021 | 233.25 | 253.70 | 257.75 | 233.25 | 4141602 | -4.99% |
| 14 Dec 2021 | 245.50 | 237.00 | 245.50 | 230.35 | 1014232 | 4.98% |
| 13 Dec 2021 | 233.85 | 233.85 | 233.85 | 222.25 | 3056905 | 4.98% |
| 10 Dec 2021 | 222.75 | 211.95 | 222.75 | 209.00 | 516890 | 5.00% |
| 09 Dec 2021 | 212.15 | 215.40 | 215.90 | 210.10 | 156679 | -0.84% |
| 08 Dec 2021 | 213.95 | 215.00 | 217.00 | 210.15 | 604083 | 2.86% |
| 07 Dec 2021 | 208.00 | 205.65 | 210.50 | 205.65 | 259829 | 1.41% |
| 06 Dec 2021 | 205.10 | 208.70 | 209.70 | 204.25 | 149899 | -0.92% |
| 03 Dec 2021 | 207.00 | 208.00 | 215.00 | 206.30 | 256414 | -0.31% |
| 02 Dec 2021 | 207.65 | 205.50 | 210.00 | 205.30 | 320910 | 1.17% |
| 01 Dec 2021 | 205.25 | 205.00 | 209.00 | 202.30 | 256802 | 0.12% |
| 30 Nov 2021 | 205.00 | 208.40 | 211.50 | 202.70 | 425242 | 0.59% |
| 29 Nov 2021 | 203.80 | 207.00 | 209.95 | 200.60 | 397805 | -3.48% |
| 26 Nov 2021 | 211.15 | 211.70 | 217.70 | 208.00 | 542771 | -0.73% |
| 25 Nov 2021 | 212.70 | 214.90 | 219.70 | 209.05 | 458274 | -0.37% |
| 24 Nov 2021 | 213.50 | 222.00 | 222.00 | 212.25 | 535594 | -0.88% |
| 23 Nov 2021 | 215.40 | 212.00 | 215.40 | 206.65 | 728788 | 5.00% |
| 22 Nov 2021 | 205.15 | 214.00 | 214.20 | 202.00 | 403227 | -3.30% |
| 18 Nov 2021 | 212.15 | 218.80 | 219.10 | 207.00 | 557781 | -2.12% |
| 17 Nov 2021 | 216.75 | 210.50 | 222.95 | 210.50 | 1120347 | 2.07% |
| 16 Nov 2021 | 212.35 | 211.00 | 216.00 | 210.65 | 377767 | -0.02% |
| 15 Nov 2021 | 212.40 | 217.60 | 217.60 | 211.00 | 213092 | -1.42% |
| 12 Nov 2021 | 215.45 | 219.40 | 219.40 | 213.00 | 184444 | 0.40% |
| 11 Nov 2021 | 214.60 | 219.80 | 219.80 | 210.00 | 258516 | -2.39% |
| 10 Nov 2021 | 219.85 | 221.00 | 227.70 | 218.55 | 561794 | -0.52% |
| 09 Nov 2021 | 221.00 | 211.50 | 221.00 | 211.05 | 1097374 | 4.99% |
| 08 Nov 2021 | 210.50 | 210.50 | 214.90 | 208.00 | 360145 | 0.29% |
| 04 Nov 2021 | 209.90 | 210.00 | 211.00 | 208.00 | 96641 | 0.94% |
| 03 Nov 2021 | 207.95 | 214.85 | 215.25 | 207.00 | 229736 | -2.46% |
| 02 Nov 2021 | 213.20 | 214.25 | 218.00 | 212.00 | 230790 | 0.31% |
| 01 Nov 2021 | 212.55 | 206.00 | 220.00 | 205.00 | 509907 | 1.29% |
| 29 Oct 2021 | 209.85 | 208.55 | 214.00 | 204.05 | 383079 | 0.62% |
| 28 Oct 2021 | 208.55 | 215.00 | 217.05 | 205.40 | 434988 | -2.18% |
| 27 Oct 2021 | 213.20 | 217.75 | 221.75 | 211.00 | 637809 | -1.55% |
| 26 Oct 2021 | 216.55 | 205.00 | 216.55 | 205.00 | 1086060 | 4.99% |
| 25 Oct 2021 | 206.25 | 220.00 | 223.00 | 204.65 | 689656 | -4.25% |
| 22 Oct 2021 | 215.40 | 224.95 | 233.00 | 212.30 | 746728 | -3.60% |
| 21 Oct 2021 | 223.45 | 230.00 | 234.35 | 221.00 | 497956 | -1.11% |
| 20 Oct 2021 | 225.95 | 221.00 | 239.40 | 217.65 | 2022795 | -1.37% |
| 19 Oct 2021 | 229.10 | 243.00 | 249.70 | 226.00 | 1920100 | -3.68% |
| 18 Oct 2021 | 237.85 | 234.90 | 237.85 | 218.65 | 2932538 | 4.99% |
| 14 Oct 2021 | 226.55 | 225.05 | 226.55 | 217.00 | 3260446 | 4.98% |
| 13 Oct 2021 | 215.80 | 212.00 | 215.80 | 207.45 | 1199775 | 4.99% |
| 12 Oct 2021 | 205.55 | 205.55 | 208.50 | 202.50 | 570011 | 0.51% |
| 11 Oct 2021 | 204.50 | 205.10 | 212.00 | 204.00 | 690993 | 0.20% |
| 08 Oct 2021 | 204.10 | 208.00 | 209.00 | 203.50 | 524350 | -1.69% |
| 07 Oct 2021 | 207.60 | 207.95 | 214.35 | 206.50 | 509169 | 0.63% |
| 06 Oct 2021 | 206.30 | 216.00 | 217.30 | 204.95 | 724736 | -3.17% |
| 05 Oct 2021 | 213.05 | 214.85 | 218.50 | 211.00 | 629589 | -0.84% |
| 04 Oct 2021 | 214.85 | 226.20 | 226.20 | 211.05 | 2773019 | -0.28% |
| 01 Oct 2021 | 215.45 | 204.90 | 215.45 | 202.30 | 836038 | 5.00% |
| 30 Sep 2021 | 205.20 | 210.00 | 212.90 | 204.35 | 561662 | -0.48% |
| 29 Sep 2021 | 206.20 | 197.00 | 213.85 | 197.00 | 1496085 | -0.17% |
| 28 Sep 2021 | 206.55 | 225.85 | 225.85 | 204.35 | 3836898 | -3.97% |
| 27 Sep 2021 | 215.10 | 215.10 | 215.10 | 215.10 | 468535 | 4.98% |
| 24 Sep 2021 | 204.90 | 201.00 | 204.90 | 199.15 | 1729965 | 5.00% |
| 23 Sep 2021 | 195.15 | 195.65 | 195.65 | 190.25 | 2219571 | 4.72% |
| 22 Sep 2021 | 186.35 | 180.00 | 186.35 | 180.00 | 413825 | 4.99% |
| 21 Sep 2021 | 177.50 | 181.55 | 193.45 | 175.05 | 6596636 | -3.66% |
| 20 Sep 2021 | 184.25 | 184.25 | 184.25 | 184.25 | 135436 | -4.98% |
| 17 Sep 2021 | 193.90 | 193.90 | 193.90 | 193.90 | 225797 | -5.00% |
| 16 Sep 2021 | 204.10 | 205.15 | 208.00 | 204.10 | 823421 | -4.98% |
| 15 Sep 2021 | 214.80 | 237.40 | 237.40 | 214.80 | 6049865 | -5.00% |
| 14 Sep 2021 | 226.10 | 226.10 | 226.10 | 226.10 | 1542820 | 4.99% |
| 13 Sep 2021 | 215.35 | 213.50 | 215.35 | 206.00 | 1622201 | 5.00% |
| 09 Sep 2021 | 205.10 | 205.10 | 205.10 | 195.35 | 4215901 | 4.99% |
| 08 Sep 2021 | 195.35 | 191.70 | 195.35 | 190.00 | 1047749 | 5.00% |
| 07 Sep 2021 | 186.05 | 186.05 | 186.05 | 175.00 | 6474372 | 9.99% |
| 06 Sep 2021 | 169.15 | 162.00 | 169.15 | 160.60 | 3825960 | 9.98% |
| 03 Sep 2021 | 153.80 | 153.80 | 153.80 | 142.90 | 7914818 | 9.97% |
| 02 Sep 2021 | 139.85 | 122.40 | 139.85 | 121.85 | 14162887 | 19.99% |
| 01 Sep 2021 | 116.55 | 98.20 | 116.55 | 97.30 | 10938588 | 19.97% |
| 31 Aug 2021 | 97.15 | 97.80 | 99.20 | 94.35 | 811918 | -0.26% |
| 30 Aug 2021 | 97.40 | 102.50 | 103.00 | 97.05 | 1338571 | -3.04% |
| 27 Aug 2021 | 100.45 | 101.00 | 107.75 | 99.55 | 8243711 | 4.42% |
| 26 Aug 2021 | 96.20 | 85.00 | 98.20 | 81.80 | 2982925 | 13.11% |
| 25 Aug 2021 | 85.05 | 84.05 | 86.00 | 83.25 | 161482 | 2.35% |
| 24 Aug 2021 | 83.10 | 84.40 | 84.90 | 82.05 | 176547 | -0.72% |
| 23 Aug 2021 | 83.70 | 81.95 | 87.20 | 80.50 | 724115 | 5.68% |
| 20 Aug 2021 | 79.20 | 78.10 | 83.35 | 78.10 | 232185 | -4.12% |
| 18 Aug 2021 | 82.60 | 83.20 | 84.15 | 82.00 | 115343 | -1.31% |
| 17 Aug 2021 | 83.70 | 85.25 | 85.60 | 83.45 | 105554 | -1.82% |
| 16 Aug 2021 | 85.25 | 85.95 | 86.90 | 85.10 | 103268 | -0.47% |
| 13 Aug 2021 | 85.65 | 87.45 | 88.80 | 85.20 | 180336 | -1.32% |
| 12 Aug 2021 | 86.80 | 85.05 | 87.85 | 85.05 | 135400 | 2.42% |
| 11 Aug 2021 | 84.75 | 84.60 | 86.30 | 81.10 | 365723 | 0.36% |
| 10 Aug 2021 | 84.45 | 88.60 | 89.90 | 83.30 | 440515 | -5.38% |
| 09 Aug 2021 | 89.25 | 90.60 | 91.50 | 88.50 | 262997 | -1.60% |
| 06 Aug 2021 | 90.70 | 92.50 | 93.25 | 90.30 | 267006 | -2.10% |
| 05 Aug 2021 | 92.65 | 90.90 | 93.30 | 88.10 | 624806 | 3.12% |
| 04 Aug 2021 | 89.85 | 93.80 | 94.45 | 88.60 | 333839 | -3.39% |
| 03 Aug 2021 | 93.00 | 94.00 | 94.55 | 92.75 | 200277 | -1.01% |
| 02 Aug 2021 | 93.95 | 94.60 | 95.40 | 93.50 | 336319 | -0.42% |
| 30 Jul 2021 | 94.35 | 93.75 | 96.00 | 93.75 | 296391 | 0.69% |
| 29 Jul 2021 | 93.70 | 94.25 | 95.40 | 93.00 | 260776 | -0.90% |
| 28 Jul 2021 | 94.55 | 97.10 | 97.85 | 94.00 | 508161 | -2.78% |
| 27 Jul 2021 | 97.25 | 94.20 | 98.30 | 92.05 | 873923 | 3.96% |
| 26 Jul 2021 | 93.55 | 95.15 | 95.95 | 93.00 | 620885 | -3.51% |
| 23 Jul 2021 | 96.95 | 99.25 | 99.65 | 96.20 | 618902 | -1.92% |
| 22 Jul 2021 | 98.85 | 102.00 | 102.85 | 98.20 | 993675 | -1.45% |
| 20 Jul 2021 | 100.30 | 103.00 | 104.80 | 98.60 | 4974877 | 5.80% |
| 19 Jul 2021 | 94.80 | 96.30 | 99.25 | 93.75 | 1020697 | -0.99% |
| 16 Jul 2021 | 95.75 | 96.40 | 98.10 | 95.15 | 886986 | -0.26% |
| 15 Jul 2021 | 96.00 | 95.40 | 99.50 | 94.25 | 1689566 | 0.79% |
| 14 Jul 2021 | 95.25 | 93.00 | 96.75 | 92.05 | 1116593 | 2.81% |
| 13 Jul 2021 | 92.65 | 94.60 | 95.05 | 92.05 | 603999 | -1.23% |
| 12 Jul 2021 | 93.80 | 95.05 | 96.20 | 93.50 | 557328 | -0.48% |
| 09 Jul 2021 | 94.25 | 94.50 | 96.40 | 94.00 | 758760 | -0.26% |
| 08 Jul 2021 | 94.50 | 96.80 | 97.50 | 93.30 | 1638055 | -2.28% |
| 07 Jul 2021 | 96.70 | 95.80 | 98.60 | 95.10 | 1261737 | 1.36% |
| 06 Jul 2021 | 95.40 | 101.30 | 102.35 | 94.50 | 1250478 | -5.54% |
| 05 Jul 2021 | 101.00 | 100.50 | 106.90 | 99.70 | 4119414 | 1.61% |
| 02 Jul 2021 | 99.40 | 95.35 | 101.70 | 94.00 | 4487433 | 4.63% |
| 01 Jul 2021 | 95.00 | 91.70 | 99.50 | 91.60 | 4806209 | 4.51% |
| 30 Jun 2021 | 90.90 | 87.85 | 94.55 | 86.80 | 2037229 | 4.12% |
| 29 Jun 2021 | 87.30 | 90.80 | 91.40 | 87.00 | 402353 | -3.96% |
| 28 Jun 2021 | 90.90 | 84.10 | 92.00 | 84.10 | 2133632 | 9.52% |
| 25 Jun 2021 | 83.00 | 82.20 | 83.40 | 80.85 | 371995 | 1.34% |
| 24 Jun 2021 | 81.90 | 83.55 | 84.90 | 81.60 | 388793 | -1.86% |
| 23 Jun 2021 | 83.45 | 84.75 | 86.45 | 81.40 | 1100342 | 0.18% |
| 22 Jun 2021 | 83.30 | 83.50 | 85.80 | 82.40 | 1082089 | 0.24% |
| 21 Jun 2021 | 83.10 | 78.25 | 85.45 | 78.25 | 1032387 | 1.59% |
| 18 Jun 2021 | 81.80 | 85.00 | 85.70 | 78.55 | 473701 | -2.97% |
| 17 Jun 2021 | 84.30 | 86.40 | 86.90 | 83.35 | 443464 | -2.82% |
| 16 Jun 2021 | 86.75 | 87.20 | 88.90 | 84.00 | 661841 | -0.40% |
| 15 Jun 2021 | 87.10 | 86.30 | 89.20 | 85.75 | 591098 | 1.34% |
| 14 Jun 2021 | 85.95 | 90.25 | 90.25 | 82.50 | 770822 | -4.34% |
| 11 Jun 2021 | 89.85 | 94.80 | 95.00 | 88.50 | 1547086 | -2.34% |
| 10 Jun 2021 | 92.00 | 83.20 | 95.60 | 81.40 | 8145798 | 13.23% |
| 09 Jun 2021 | 81.25 | 79.00 | 84.45 | 78.00 | 3237328 | 6.35% |
| 08 Jun 2021 | 76.40 | 71.45 | 77.20 | 71.30 | 1509580 | 7.53% |
| 07 Jun 2021 | 71.05 | 71.50 | 71.90 | 70.90 | 214058 | -0.07% |
| 04 Jun 2021 | 71.10 | 72.45 | 72.45 | 70.90 | 144127 | -0.91% |
| 03 Jun 2021 | 71.75 | 71.50 | 72.40 | 71.15 | 106796 | 1.34% |
| 02 Jun 2021 | 70.80 | 71.40 | 71.40 | 70.15 | 110613 | -0.21% |
| 01 Jun 2021 | 70.95 | 72.60 | 72.90 | 70.60 | 244259 | -1.25% |
| 31 May 2021 | 71.85 | 73.50 | 73.80 | 71.55 | 330662 | -1.71% |
| 28 May 2021 | 73.10 | 73.40 | 73.90 | 73.05 | 162281 | 0.34% |
| 27 May 2021 | 72.85 | 72.90 | 73.55 | 72.35 | 131407 | 0.76% |
| 26 May 2021 | 72.30 | 73.15 | 73.50 | 71.70 | 280368 | -0.89% |
| 25 May 2021 | 72.95 | 75.45 | 75.50 | 71.70 | 298250 | -2.47% |
| 24 May 2021 | 74.80 | 74.60 | 75.50 | 73.60 | 178535 | 0.54% |
| 21 May 2021 | 74.40 | 73.90 | 75.50 | 73.60 | 199991 | 1.50% |
| 20 May 2021 | 73.30 | 72.15 | 75.50 | 71.95 | 403117 | 1.66% |
| 19 May 2021 | 72.10 | 72.15 | 72.40 | 71.80 | 116357 | 0.00% |
| 18 May 2021 | 72.10 | 73.20 | 73.20 | 72.00 | 99230 | -0.07% |
| 17 May 2021 | 72.15 | 73.00 | 73.30 | 72.00 | 94985 | -0.69% |
| 14 May 2021 | 72.65 | 73.90 | 73.90 | 72.50 | 76620 | -0.34% |
| 12 May 2021 | 72.90 | 73.55 | 73.80 | 72.30 | 145304 | 0.14% |
| 11 May 2021 | 72.80 | 73.00 | 73.65 | 72.55 | 159247 | -1.22% |
| 10 May 2021 | 73.70 | 73.00 | 74.45 | 73.00 | 127936 | 0.61% |
| 07 May 2021 | 73.25 | 74.00 | 74.25 | 72.80 | 120826 | 0.55% |
| 06 May 2021 | 72.85 | 73.80 | 74.50 | 72.40 | 175084 | -0.07% |
| 05 May 2021 | 72.90 | 73.60 | 74.40 | 72.60 | 90909 | -0.41% |
| 04 May 2021 | 73.20 | 73.50 | 75.50 | 73.00 | 107220 | 0.00% |
| 03 May 2021 | 73.20 | 73.25 | 74.45 | 72.00 | 148760 | -1.68% |
| 30 Apr 2021 | 74.45 | 74.15 | 76.55 | 74.15 | 157268 | -1.39% |
| 29 Apr 2021 | 75.50 | 77.40 | 78.00 | 75.25 | 162439 | -1.24% |
| 28 Apr 2021 | 76.45 | 78.00 | 80.50 | 76.20 | 374954 | -0.71% |
| 27 Apr 2021 | 77.00 | 78.10 | 78.10 | 75.70 | 114020 | 0.46% |
| 26 Apr 2021 | 76.65 | 75.60 | 78.70 | 75.00 | 85518 | 2.96% |
| 23 Apr 2021 | 74.45 | 74.60 | 75.75 | 74.20 | 48243 | -0.27% |
| 22 Apr 2021 | 74.65 | 75.20 | 75.20 | 73.70 | 82063 | 0.61% |
| 20 Apr 2021 | 74.20 | 73.75 | 76.30 | 73.10 | 79400 | 0.61% |
| 19 Apr 2021 | 73.75 | 75.30 | 75.30 | 66.80 | 85129 | -3.97% |
| 16 Apr 2021 | 76.80 | 78.20 | 78.50 | 76.50 | 86602 | 0.33% |
| 15 Apr 2021 | 76.55 | 80.00 | 80.00 | 75.40 | 70287 | -0.97% |
| 13 Apr 2021 | 77.30 | 76.50 | 78.40 | 75.95 | 59279 | 1.58% |
| 12 Apr 2021 | 76.10 | 79.80 | 79.80 | 75.00 | 135056 | -5.99% |
| 09 Apr 2021 | 80.95 | 80.50 | 83.55 | 80.35 | 307251 | 0.75% |
| 08 Apr 2021 | 80.35 | 79.50 | 81.25 | 79.35 | 125803 | 1.26% |
| 07 Apr 2021 | 79.35 | 78.20 | 80.90 | 78.20 | 108732 | 1.34% |
| 06 Apr 2021 | 78.30 | 78.00 | 79.80 | 78.00 | 66307 | 0.51% |
| 05 Apr 2021 | 77.90 | 79.80 | 80.00 | 77.45 | 71124 | -2.20% |
| 01 Apr 2021 | 79.65 | 79.15 | 80.20 | 78.10 | 95542 | 2.91% |
| 31 Mar 2021 | 77.40 | 78.05 | 78.95 | 77.00 | 93242 | -1.21% |
| 30 Mar 2021 | 78.35 | 77.35 | 80.60 | 77.35 | 125106 | 0.51% |
| 26 Mar 2021 | 77.95 | 79.00 | 80.50 | 77.50 | 111616 | -0.19% |
| 25 Mar 2021 | 78.10 | 81.55 | 81.95 | 77.10 | 205118 | -4.00% |
| 24 Mar 2021 | 81.35 | 83.40 | 83.90 | 80.95 | 111417 | -2.05% |
| 23 Mar 2021 | 83.05 | 84.80 | 86.10 | 82.70 | 205590 | -1.31% |
| 22 Mar 2021 | 84.15 | 85.00 | 86.05 | 82.00 | 154198 | -1.00% |
| 19 Mar 2021 | 85.00 | 83.95 | 86.75 | 82.50 | 416010 | 3.03% |
| 18 Mar 2021 | 82.50 | 88.80 | 89.35 | 71.55 | 392392 | -6.36% |
| 17 Mar 2021 | 88.10 | 86.25 | 93.15 | 85.70 | 1326105 | 2.14% |
| 16 Mar 2021 | 86.25 | 86.90 | 88.60 | 85.60 | 300857 | -0.75% |
| 15 Mar 2021 | 86.90 | 89.40 | 89.40 | 85.45 | 257775 | -1.86% |
| 12 Mar 2021 | 88.55 | 88.25 | 92.80 | 87.20 | 1596097 | 0.40% |
| 10 Mar 2021 | 88.20 | 84.15 | 88.90 | 84.15 | 389624 | 4.81% |
| 09 Mar 2021 | 84.15 | 85.00 | 85.65 | 83.60 | 111820 | -0.06% |
| 08 Mar 2021 | 84.20 | 84.75 | 86.40 | 84.00 | 120787 | -0.53% |
| 05 Mar 2021 | 84.65 | 87.65 | 88.20 | 84.00 | 221649 | -3.42% |
| 04 Mar 2021 | 87.65 | 87.30 | 89.30 | 86.15 | 290167 | -0.85% |
| 03 Mar 2021 | 88.40 | 87.20 | 90.00 | 85.60 | 475620 | 2.43% |
| 02 Mar 2021 | 86.30 | 84.45 | 87.00 | 84.45 | 180596 | 2.19% |
| 01 Mar 2021 | 84.45 | 85.40 | 87.00 | 83.80 | 149623 | -0.12% |
| 26 Feb 2021 | 84.55 | 85.95 | 87.50 | 83.85 | 295964 | -1.91% |
| 25 Feb 2021 | 86.20 | 84.90 | 87.95 | 83.50 | 435786 | 2.31% |
| 24 Feb 2021 | 84.25 | 85.00 | 85.60 | 83.00 | 52436 | 0.00% |
| 23 Feb 2021 | 84.25 | 85.95 | 86.50 | 84.05 | 82869 | 0.18% |
| 22 Feb 2021 | 84.10 | 85.80 | 87.70 | 83.60 | 233042 | -1.41% |
| 19 Feb 2021 | 85.30 | 84.90 | 87.80 | 83.50 | 258645 | 1.43% |
| 18 Feb 2021 | 84.10 | 84.10 | 85.30 | 83.80 | 104242 | 0.48% |
| 17 Feb 2021 | 83.70 | 83.50 | 84.75 | 81.80 | 144438 | 0.24% |
| 16 Feb 2021 | 83.50 | 84.50 | 85.85 | 83.05 | 131501 | -1.88% |
| 15 Feb 2021 | 85.10 | 85.25 | 86.40 | 84.75 | 127188 | 0.06% |
| 12 Feb 2021 | 85.05 | 86.05 | 88.00 | 84.60 | 174524 | -1.10% |
| 11 Feb 2021 | 86.00 | 85.10 | 86.90 | 85.10 | 105538 | -0.17% |
| 10 Feb 2021 | 86.15 | 87.90 | 87.90 | 85.40 | 115195 | -0.81% |
| 09 Feb 2021 | 86.85 | 88.70 | 89.30 | 86.50 | 134227 | -1.03% |
| 08 Feb 2021 | 87.75 | 90.90 | 90.90 | 87.10 | 151273 | -1.85% |
| 05 Feb 2021 | 89.40 | 91.80 | 92.90 | 88.40 | 214457 | -1.27% |
| 04 Feb 2021 | 90.55 | 87.00 | 91.80 | 86.60 | 326345 | 4.08% |
| 03 Feb 2021 | 87.00 | 87.80 | 88.45 | 85.80 | 214754 | -0.11% |
| 02 Feb 2021 | 87.10 | 88.80 | 89.50 | 87.00 | 156358 | 0.06% |
| 01 Feb 2021 | 87.05 | 87.80 | 89.70 | 85.15 | 221081 | -2.03% |
| 29 Jan 2021 | 88.85 | 89.15 | 90.90 | 88.25 | 130867 | -0.11% |
| 28 Jan 2021 | 88.95 | 88.75 | 89.55 | 85.60 | 127006 | 1.43% |
| 27 Jan 2021 | 87.70 | 88.00 | 91.30 | 86.95 | 409203 | 2.75% |
| 25 Jan 2021 | 85.35 | 89.95 | 90.80 | 84.65 | 255993 | -4.15% |
| 22 Jan 2021 | 89.05 | 90.50 | 91.80 | 87.30 | 210436 | -1.17% |
| 21 Jan 2021 | 90.10 | 93.50 | 94.60 | 89.45 | 265502 | -3.01% |
| 20 Jan 2021 | 92.90 | 94.80 | 94.95 | 92.65 | 171347 | -1.06% |
| 19 Jan 2021 | 93.90 | 93.30 | 94.90 | 92.70 | 146706 | 1.46% |
| 18 Jan 2021 | 92.55 | 95.00 | 95.00 | 91.05 | 234822 | -2.17% |
| 15 Jan 2021 | 94.60 | 96.45 | 97.85 | 93.50 | 399255 | -1.92% |
| 14 Jan 2021 | 96.45 | 98.90 | 99.40 | 96.00 | 425412 | 0.00% |
| 13 Jan 2021 | 96.45 | 97.50 | 98.75 | 94.75 | 321588 | -1.08% |
| 12 Jan 2021 | 97.50 | 98.95 | 101.00 | 96.90 | 399254 | -1.81% |
| 11 Jan 2021 | 99.30 | 101.40 | 102.95 | 97.00 | 759475 | 0.56% |
| 08 Jan 2021 | 98.75 | 100.75 | 102.00 | 98.00 | 634738 | -0.95% |
| 07 Jan 2021 | 99.70 | 98.85 | 103.90 | 98.10 | 2109628 | 1.63% |
| 06 Jan 2021 | 98.10 | 97.00 | 101.35 | 95.50 | 1902994 | 1.40% |
| 05 Jan 2021 | 96.75 | 97.70 | 98.60 | 95.40 | 940179 | -1.83% |
| 04 Jan 2021 | 98.55 | 89.65 | 100.40 | 88.50 | 6584144 | 9.99% |
| 01 Jan 2021 | 89.60 | 89.80 | 90.80 | 89.35 | 191237 | -0.44% |
| 31 Dec 2020 | 90.00 | 88.50 | 94.00 | 88.25 | 1282586 | 0.11% |
| 30 Dec 2020 | 89.90 | 87.55 | 92.00 | 86.00 | 463733 | 2.68% |
| 29 Dec 2020 | 87.55 | 89.00 | 90.90 | 87.10 | 176629 | -1.57% |
| 28 Dec 2020 | 88.95 | 91.30 | 91.30 | 88.50 | 198288 | -0.28% |
| 24 Dec 2020 | 89.20 | 92.00 | 92.40 | 88.75 | 318164 | -2.30% |
| 23 Dec 2020 | 91.30 | 91.00 | 93.80 | 89.00 | 2094183 | 5.79% |
| 22 Dec 2020 | 86.30 | 79.95 | 89.40 | 73.50 | 621217 | 8.28% |
| 21 Dec 2020 | 79.70 | 85.20 | 88.35 | 78.50 | 391939 | -8.76% |
| 18 Dec 2020 | 87.35 | 88.40 | 89.65 | 85.30 | 211625 | -0.63% |
| 17 Dec 2020 | 87.90 | 89.60 | 90.50 | 87.50 | 180430 | -1.40% |
| 16 Dec 2020 | 89.15 | 91.10 | 91.65 | 88.50 | 211827 | -1.76% |
| 15 Dec 2020 | 90.75 | 91.90 | 92.75 | 90.40 | 867107 | 4.91% |
| 14 Dec 2020 | 86.50 | 88.40 | 88.65 | 86.10 | 226632 | -1.20% |
| 11 Dec 2020 | 87.55 | 89.95 | 91.50 | 86.50 | 334558 | -1.63% |
| 10 Dec 2020 | 89.00 | 91.60 | 91.90 | 86.00 | 504429 | -3.58% |
| 09 Dec 2020 | 92.30 | 94.00 | 96.00 | 91.60 | 2851258 | 7.64% |
| 08 Dec 2020 | 85.75 | 78.85 | 86.90 | 78.00 | 1712122 | 8.61% |
| 07 Dec 2020 | 78.95 | 78.45 | 80.55 | 78.00 | 296432 | 0.51% |
| 04 Dec 2020 | 78.55 | 80.60 | 80.85 | 78.00 | 248365 | -1.75% |
| 03 Dec 2020 | 79.95 | 78.80 | 81.20 | 78.55 | 280964 | 2.30% |
| 02 Dec 2020 | 78.15 | 79.50 | 79.65 | 77.85 | 131871 | -1.45% |
| 01 Dec 2020 | 79.30 | 80.30 | 80.30 | 79.00 | 136636 | -0.06% |
| 27 Nov 2020 | 79.35 | 78.80 | 82.00 | 77.25 | 624710 | 1.60% |
| 26 Nov 2020 | 78.10 | 79.10 | 79.50 | 77.15 | 100631 | -1.33% |
| 25 Nov 2020 | 79.15 | 81.15 | 81.45 | 78.00 | 280612 | -1.80% |
| 24 Nov 2020 | 80.60 | 77.95 | 82.40 | 76.20 | 1317133 | 4.88% |
| 23 Nov 2020 | 76.85 | 74.15 | 78.20 | 73.35 | 343153 | 3.57% |
| 20 Nov 2020 | 74.20 | 75.00 | 75.50 | 74.00 | 69690 | -0.60% |
| 19 Nov 2020 | 74.65 | 74.65 | 76.50 | 74.10 | 110985 | -0.07% |
| 18 Nov 2020 | 74.70 | 75.00 | 75.50 | 74.10 | 76581 | -0.66% |
| 17 Nov 2020 | 75.20 | 77.65 | 77.65 | 74.70 | 149323 | -1.57% |
| 14 Nov 2020 | 76.40 | 75.90 | 78.15 | 74.80 | 127210 | 1.66% |
| 13 Nov 2020 | 75.15 | 75.30 | 76.00 | 74.05 | 105857 | -1.96% |
| 12 Nov 2020 | 76.65 | 72.50 | 79.90 | 71.90 | 841028 | 5.72% |
| 11 Nov 2020 | 72.50 | 71.60 | 73.50 | 71.60 | 122302 | 1.33% |
| 10 Nov 2020 | 71.55 | 73.20 | 73.60 | 71.10 | 104401 | -2.25% |
| 09 Nov 2020 | 73.20 | 74.15 | 74.90 | 72.80 | 91682 | -1.08% |
| 06 Nov 2020 | 74.00 | 75.00 | 75.60 | 73.40 | 160718 | -1.60% |
| 05 Nov 2020 | 75.20 | 71.85 | 78.00 | 70.80 | 566010 | 6.74% |
| 04 Nov 2020 | 70.45 | 70.00 | 72.00 | 70.00 | 69596 | 0.21% |
| 03 Nov 2020 | 70.30 | 72.00 | 72.00 | 70.00 | 106847 | -1.19% |
| 02 Nov 2020 | 71.15 | 71.90 | 72.75 | 69.00 | 211663 | -3.79% |
| 30 Oct 2020 | 73.95 | 74.60 | 75.90 | 71.80 | 133068 | -0.80% |
| 29 Oct 2020 | 74.55 | 73.10 | 75.95 | 71.75 | 119637 | 1.08% |
| 28 Oct 2020 | 73.75 | 75.65 | 76.65 | 72.55 | 162434 | -2.51% |
| 27 Oct 2020 | 75.65 | 77.50 | 77.50 | 75.10 | 169680 | -2.01% |
| 26 Oct 2020 | 77.20 | 79.00 | 79.55 | 76.40 | 115769 | -1.97% |
| 23 Oct 2020 | 78.75 | 79.90 | 80.55 | 78.40 | 157293 | -0.63% |
| 22 Oct 2020 | 79.25 | 80.40 | 80.70 | 79.05 | 84489 | -1.00% |
| 21 Oct 2020 | 80.05 | 82.50 | 82.50 | 79.20 | 265303 | -1.60% |
| 20 Oct 2020 | 81.35 | 78.95 | 83.20 | 78.10 | 414412 | 2.97% |
| 19 Oct 2020 | 79.00 | 81.45 | 81.45 | 78.40 | 151712 | -1.68% |
| 16 Oct 2020 | 80.35 | 79.10 | 81.00 | 76.45 | 253459 | 2.10% |
| 15 Oct 2020 | 78.70 | 84.20 | 84.20 | 77.10 | 291100 | -6.09% |
| 14 Oct 2020 | 83.80 | 86.00 | 86.65 | 83.20 | 175248 | -1.76% |
| 13 Oct 2020 | 85.30 | 84.70 | 86.70 | 84.00 | 395744 | 0.71% |
| 12 Oct 2020 | 84.70 | 84.50 | 89.25 | 83.40 | 585981 | 1.44% |
| 09 Oct 2020 | 83.50 | 80.60 | 84.80 | 80.50 | 588618 | 2.77% |
| 08 Oct 2020 | 81.25 | 83.50 | 83.95 | 80.60 | 285731 | 0.37% |
| 07 Oct 2020 | 80.95 | 82.50 | 82.70 | 80.05 | 166579 | -1.70% |
| 06 Oct 2020 | 82.35 | 82.35 | 84.25 | 80.85 | 387677 | 1.60% |
| 05 Oct 2020 | 81.05 | 83.50 | 83.90 | 80.70 | 235324 | 0.06% |
| 01 Oct 2020 | 81.00 | 82.20 | 83.70 | 80.50 | 214393 | 0.19% |
| 30 Sep 2020 | 80.85 | 83.80 | 83.90 | 80.25 | 173290 | -2.65% |
| 29 Sep 2020 | 83.05 | 83.75 | 85.50 | 81.65 | 594707 | 0.85% |
| 28 Sep 2020 | 82.35 | 77.10 | 84.05 | 77.10 | 497984 | 7.72% |
| 25 Sep 2020 | 76.45 | 76.00 | 77.95 | 75.10 | 207292 | 3.24% |
| 24 Sep 2020 | 74.05 | 76.15 | 77.00 | 73.55 | 236935 | -5.12% |
| 23 Sep 2020 | 78.05 | 78.00 | 79.65 | 74.50 | 279495 | 3.38% |
| 22 Sep 2020 | 75.50 | 76.00 | 77.75 | 72.55 | 334800 | -2.39% |
| 21 Sep 2020 | 77.35 | 83.65 | 84.30 | 75.25 | 468621 | -5.32% |
| 18 Sep 2020 | 81.70 | 80.50 | 85.35 | 80.25 | 979426 | 2.38% |
| 17 Sep 2020 | 79.80 | 81.20 | 83.40 | 79.00 | 740203 | -1.66% |
| 16 Sep 2020 | 81.15 | 74.40 | 81.50 | 72.50 | 2449944 | 9.51% |
| 15 Sep 2020 | 74.10 | 73.65 | 76.00 | 73.10 | 279005 | 1.51% |
| 14 Sep 2020 | 73.00 | 73.45 | 74.50 | 72.00 | 206591 | 1.39% |
| 11 Sep 2020 | 72.00 | 72.95 | 74.15 | 70.60 | 227101 | -0.62% |
| 10 Sep 2020 | 72.45 | 73.30 | 75.00 | 72.15 | 423679 | 0.84% |
| 09 Sep 2020 | 71.85 | 65.75 | 73.50 | 62.50 | 935767 | 5.66% |
| 08 Sep 2020 | 68.00 | 71.70 | 73.15 | 66.90 | 321553 | -5.23% |
| 07 Sep 2020 | 71.75 | 74.00 | 75.00 | 71.10 | 227292 | -2.58% |
| 04 Sep 2020 | 73.65 | 72.00 | 76.40 | 72.00 | 429882 | -1.54% |
| 03 Sep 2020 | 74.80 | 74.90 | 75.90 | 73.50 | 396911 | 1.01% |
| 02 Sep 2020 | 74.05 | 77.45 | 78.20 | 71.50 | 757476 | -4.45% |
| 01 Sep 2020 | 77.50 | 82.90 | 85.70 | 74.65 | 686886 | -6.51% |
| 31 Aug 2020 | 82.90 | 89.90 | 89.90 | 80.15 | 487754 | -6.80% |
| 28 Aug 2020 | 88.95 | 88.25 | 91.80 | 87.65 | 1143550 | 4.77% |
| 27 Aug 2020 | 84.90 | 88.80 | 88.80 | 84.35 | 309275 | -3.47% |
| 26 Aug 2020 | 87.95 | 89.15 | 90.45 | 87.10 | 236218 | -1.35% |
| 25 Aug 2020 | 89.15 | 91.95 | 92.15 | 88.75 | 229795 | -2.30% |
| 24 Aug 2020 | 91.25 | 90.50 | 94.95 | 90.15 | 656793 | 1.96% |
| 21 Aug 2020 | 89.50 | 93.50 | 94.50 | 88.60 | 589687 | -3.87% |
| 20 Aug 2020 | 93.10 | 95.00 | 95.90 | 91.00 | 405130 | -2.72% |
| 19 Aug 2020 | 95.70 | 94.50 | 97.00 | 93.50 | 2515917 | 7.17% |
| 18 Aug 2020 | 89.30 | 86.50 | 89.95 | 85.65 | 671531 | 3.42% |
| 17 Aug 2020 | 86.35 | 91.70 | 91.70 | 84.80 | 700083 | -2.81% |
| 14 Aug 2020 | 88.85 | 89.80 | 91.90 | 86.70 | 1754031 | 0.57% |
| 13 Aug 2020 | 88.35 | 89.90 | 92.35 | 83.00 | 1657865 | 2.38% |
| 12 Aug 2020 | 86.30 | 77.90 | 88.90 | 76.50 | 2965827 | 13.85% |
| 11 Aug 2020 | 75.80 | 71.50 | 77.00 | 71.50 | 1344663 | 6.54% |
| 10 Aug 2020 | 71.15 | 73.95 | 74.00 | 70.00 | 1619221 | 5.96% |
| 07 Aug 2020 | 67.15 | 68.00 | 71.00 | 66.00 | 727939 | -3.73% |
| 06 Aug 2020 | 69.75 | 64.50 | 71.00 | 64.00 | 1339262 | 9.33% |
| 05 Aug 2020 | 63.80 | 66.15 | 66.65 | 63.35 | 897471 | -7.00% |
| 04 Aug 2020 | 68.60 | 63.00 | 70.40 | 61.60 | 4701929 | 16.77% |
| 03 Aug 2020 | 58.75 | 58.80 | 61.00 | 58.40 | 207757 | -0.09% |
| 31 Jul 2020 | 58.80 | 58.00 | 60.85 | 58.00 | 274566 | 0.17% |
| 30 Jul 2020 | 58.70 | 59.00 | 61.45 | 57.10 | 658529 | -0.59% |
| 29 Jul 2020 | 59.05 | 64.00 | 64.00 | 57.15 | 1865585 | -0.76% |
| 28 Jul 2020 | 59.50 | 51.00 | 60.75 | 49.70 | 1983033 | 17.47% |
| 27 Jul 2020 | 50.65 | 53.20 | 53.20 | 50.15 | 74110 | -2.60% |
| 24 Jul 2020 | 52.00 | 52.70 | 53.45 | 51.50 | 96997 | -1.33% |
| 23 Jul 2020 | 52.70 | 53.05 | 54.00 | 52.25 | 158788 | 0.09% |
| 22 Jul 2020 | 52.65 | 53.80 | 54.00 | 52.25 | 104742 | 0.48% |
| 21 Jul 2020 | 52.40 | 53.20 | 54.05 | 52.00 | 106080 | -0.95% |
| 20 Jul 2020 | 52.90 | 54.65 | 55.00 | 52.60 | 119076 | -1.95% |
| 17 Jul 2020 | 53.95 | 53.85 | 55.10 | 53.10 | 98111 | -0.19% |
| 16 Jul 2020 | 54.05 | 54.50 | 56.90 | 53.65 | 210742 | 0.75% |
| 15 Jul 2020 | 53.65 | 58.95 | 59.50 | 52.00 | 550192 | -9.91% |
| 14 Jul 2020 | 59.55 | 54.00 | 61.70 | 53.10 | 2017763 | 15.07% |
| 13 Jul 2020 | 51.75 | 52.00 | 52.80 | 51.55 | 92482 | 0.10% |
| 10 Jul 2020 | 51.70 | 52.90 | 53.00 | 51.50 | 95235 | -1.24% |
| 09 Jul 2020 | 52.35 | 52.40 | 54.70 | 51.35 | 228632 | 2.15% |
| 08 Jul 2020 | 51.25 | 52.95 | 53.75 | 51.05 | 80337 | -2.94% |
| 07 Jul 2020 | 52.80 | 53.05 | 54.35 | 52.25 | 62945 | -1.49% |
| 06 Jul 2020 | 53.60 | 53.80 | 54.95 | 53.10 | 108509 | -0.37% |
| 03 Jul 2020 | 53.80 | 54.55 | 56.35 | 53.50 | 205954 | -1.37% |
| 02 Jul 2020 | 54.55 | 53.95 | 54.80 | 52.65 | 260031 | 3.51% |
| 01 Jul 2020 | 52.70 | 50.50 | 52.95 | 48.80 | 157957 | 5.29% |
| 30 Jun 2020 | 50.05 | 50.00 | 53.50 | 49.75 | 107109 | -3.84% |
| 29 Jun 2020 | 52.05 | 52.05 | 54.10 | 51.30 | 77040 | -0.67% |
| 26 Jun 2020 | 52.40 | 53.00 | 53.75 | 52.00 | 58928 | -0.19% |
| 25 Jun 2020 | 52.50 | 53.45 | 54.40 | 51.30 | 129030 | 0.57% |
| 24 Jun 2020 | 52.20 | 53.95 | 56.00 | 51.15 | 164074 | -3.06% |
| 23 Jun 2020 | 53.85 | 53.20 | 56.30 | 52.80 | 346721 | 2.38% |
| 22 Jun 2020 | 52.60 | 52.75 | 54.75 | 51.95 | 119518 | -0.28% |
| 19 Jun 2020 | 52.75 | 53.25 | 54.50 | 51.85 | 183174 | -2.31% |
| 18 Jun 2020 | 54.00 | 57.45 | 57.70 | 53.10 | 266608 | -4.00% |
| 17 Jun 2020 | 56.25 | 58.20 | 59.00 | 54.80 | 820111 | 0.63% |
| 16 Jun 2020 | 55.90 | 48.15 | 57.30 | 48.00 | 954079 | 17.07% |
| 15 Jun 2020 | 47.75 | 49.90 | 49.90 | 46.80 | 102496 | -4.31% |
| 12 Jun 2020 | 49.90 | 47.10 | 50.45 | 46.70 | 132586 | 0.10% |
| 11 Jun 2020 | 49.85 | 49.05 | 54.00 | 46.60 | 305542 | 1.32% |
| 10 Jun 2020 | 49.20 | 53.55 | 53.55 | 47.20 | 441241 | -8.12% |
| 09 Jun 2020 | 53.55 | 55.00 | 59.70 | 52.10 | 1675180 | 5.62% |
| 08 Jun 2020 | 50.70 | 46.95 | 50.70 | 44.95 | 871568 | 20.00% |
| 05 Jun 2020 | 42.25 | 41.00 | 42.90 | 40.60 | 139234 | 4.71% |
| 04 Jun 2020 | 40.35 | 39.55 | 41.70 | 39.25 | 102813 | 3.33% |
| 03 Jun 2020 | 39.05 | 39.95 | 40.45 | 38.75 | 67552 | 0.51% |
| 02 Jun 2020 | 38.85 | 39.35 | 39.70 | 38.30 | 51251 | 1.97% |
| 01 Jun 2020 | 38.10 | 38.00 | 38.95 | 37.40 | 71371 | 2.83% |
| 29 May 2020 | 37.05 | 36.30 | 37.95 | 36.00 | 35227 | -1.59% |
| 28 May 2020 | 37.65 | 36.40 | 38.20 | 36.05 | 69252 | 3.86% |
| 27 May 2020 | 36.25 | 36.35 | 36.50 | 34.90 | 49791 | 2.26% |
| 26 May 2020 | 35.45 | 37.90 | 37.90 | 34.20 | 81995 | -2.88% |
| 22 May 2020 | 36.50 | 37.80 | 38.00 | 36.00 | 48940 | -1.75% |
| 21 May 2020 | 37.15 | 39.20 | 39.20 | 37.00 | 79643 | -5.35% |
| 20 May 2020 | 39.25 | 41.00 | 42.85 | 38.45 | 344329 | -1.13% |
| 19 May 2020 | 39.70 | 38.70 | 39.70 | 37.60 | 261476 | 9.97% |
| 18 May 2020 | 36.10 | 34.30 | 36.10 | 34.15 | 231021 | 9.89% |
| 15 May 2020 | 32.85 | 34.95 | 34.95 | 32.25 | 25520 | -2.52% |
| 14 May 2020 | 33.70 | 34.70 | 34.70 | 33.15 | 15351 | -2.74% |
| 13 May 2020 | 34.65 | 36.95 | 36.95 | 33.50 | 32946 | 1.61% |
| 12 May 2020 | 34.10 | 35.75 | 35.75 | 33.20 | 14428 | -1.73% |
| 11 May 2020 | 34.70 | 37.75 | 37.75 | 34.30 | 22266 | -1.42% |
| 08 May 2020 | 35.20 | 37.00 | 37.25 | 34.40 | 18435 | -3.03% |
| 07 May 2020 | 36.30 | 37.90 | 37.95 | 36.10 | 12598 | -1.36% |
| 06 May 2020 | 36.80 | 37.65 | 38.75 | 36.50 | 47524 | -2.26% |
| 05 May 2020 | 37.65 | 39.50 | 40.50 | 37.35 | 82065 | -1.57% |
| 04 May 2020 | 38.25 | 37.65 | 40.00 | 37.65 | 50936 | -5.32% |
| 30 Apr 2020 | 40.40 | 38.70 | 41.50 | 37.65 | 81184 | 5.76% |
| 29 Apr 2020 | 38.20 | 38.50 | 39.70 | 37.55 | 39620 | 0.13% |
| 28 Apr 2020 | 38.15 | 39.40 | 39.85 | 37.00 | 32761 | -1.29% |
| 27 Apr 2020 | 38.65 | 37.05 | 40.65 | 37.05 | 70156 | 4.32% |
| 24 Apr 2020 | 37.05 | 39.05 | 39.05 | 35.90 | 84009 | -7.03% |
| 23 Apr 2020 | 39.85 | 40.50 | 40.95 | 39.55 | 31008 | -1.48% |
| 22 Apr 2020 | 40.45 | 40.15 | 43.00 | 38.10 | 161485 | -0.25% |
| 21 Apr 2020 | 40.55 | 42.00 | 42.80 | 39.60 | 160852 | -7.84% |
| 20 Apr 2020 | 44.00 | 45.90 | 46.90 | 43.15 | 251283 | 0.23% |
| 17 Apr 2020 | 43.90 | 43.35 | 43.90 | 40.50 | 357246 | 9.89% |
| 16 Apr 2020 | 39.95 | 34.50 | 39.95 | 33.20 | 218592 | 19.97% |
| 15 Apr 2020 | 33.30 | 34.00 | 34.00 | 31.70 | 89376 | 5.05% |
| 13 Apr 2020 | 31.70 | 29.00 | 31.90 | 28.00 | 132131 | 10.45% |
| 09 Apr 2020 | 28.70 | 29.45 | 29.45 | 27.90 | 79138 | 3.61% |
| 08 Apr 2020 | 27.70 | 28.45 | 28.90 | 26.65 | 80432 | -3.48% |
| 07 Apr 2020 | 28.70 | 28.50 | 29.40 | 27.60 | 93123 | 4.55% |
| 03 Apr 2020 | 27.45 | 27.20 | 27.50 | 25.75 | 139791 | 9.80% |
| 01 Apr 2020 | 25.00 | 22.00 | 25.00 | 22.00 | 80522 | 9.89% |
| 31 Mar 2020 | 22.75 | 24.35 | 24.90 | 21.30 | 79475 | -2.99% |
| 30 Mar 2020 | 23.45 | 24.55 | 25.95 | 23.25 | 62495 | -9.11% |
| 27 Mar 2020 | 25.80 | 27.15 | 27.85 | 24.80 | 76584 | 0.98% |
| 26 Mar 2020 | 25.55 | 24.30 | 26.50 | 24.25 | 342732 | 5.36% |
| 25 Mar 2020 | 24.25 | 26.85 | 26.85 | 22.50 | 72145 | -2.41% |
| 24 Mar 2020 | 24.85 | 28.50 | 28.50 | 24.50 | 68230 | -8.13% |
| 23 Mar 2020 | 27.05 | 28.50 | 28.70 | 27.00 | 29184 | -9.68% |
| 20 Mar 2020 | 29.95 | 30.65 | 30.80 | 27.00 | 44230 | 6.96% |
| 19 Mar 2020 | 28.00 | 24.70 | 28.80 | 24.05 | 134943 | 4.87% |
| 18 Mar 2020 | 26.70 | 30.15 | 30.85 | 25.50 | 131781 | -4.81% |
| 17 Mar 2020 | 28.05 | 32.45 | 32.50 | 27.50 | 108539 | -7.43% |
| 16 Mar 2020 | 30.30 | 32.90 | 36.20 | 29.70 | 258428 | -8.18% |
| 13 Mar 2020 | 33.00 | 32.50 | 39.00 | 32.00 | 276456 | -12.47% |
| 12 Mar 2020 | 37.70 | 41.50 | 44.50 | 36.60 | 136080 | -17.51% |
| 11 Mar 2020 | 45.70 | 46.25 | 46.70 | 45.30 | 53982 | -4.79% |
| 09 Mar 2020 | 48.00 | 51.20 | 51.70 | 47.20 | 87947 | -7.16% |
| 06 Mar 2020 | 51.70 | 52.75 | 53.45 | 50.00 | 44709 | -4.79% |
| 05 Mar 2020 | 54.30 | 52.55 | 54.80 | 52.55 | 18722 | 0.93% |
| 04 Mar 2020 | 53.80 | 55.05 | 56.45 | 53.50 | 27565 | -2.27% |
| 03 Mar 2020 | 55.05 | 54.00 | 55.45 | 52.60 | 45716 | 0.00% |
| 02 Mar 2020 | 55.05 | 56.00 | 57.40 | 54.20 | 25333 | -0.18% |
| 28 Feb 2020 | 55.15 | 55.70 | 57.00 | 55.00 | 34968 | -4.83% |
| 27 Feb 2020 | 57.95 | 59.75 | 59.75 | 56.30 | 17261 | -1.53% |
| 26 Feb 2020 | 58.85 | 60.25 | 60.25 | 58.15 | 65228 | -2.49% |
| 25 Feb 2020 | 60.35 | 56.00 | 63.20 | 55.50 | 130543 | 10.63% |
| 24 Feb 2020 | 54.55 | 57.05 | 57.05 | 54.00 | 30309 | -5.95% |
| 20 Feb 2020 | 58.00 | 58.35 | 60.00 | 57.80 | 22628 | -1.44% |
| 19 Feb 2020 | 58.85 | 55.15 | 60.55 | 54.70 | 55472 | 7.69% |
| 18 Feb 2020 | 54.65 | 56.15 | 56.20 | 54.00 | 29503 | -1.26% |
| 17 Feb 2020 | 55.35 | 56.10 | 56.50 | 55.00 | 28267 | -1.16% |
| 14 Feb 2020 | 56.00 | 56.95 | 58.50 | 55.50 | 20918 | -0.62% |
| 13 Feb 2020 | 56.35 | 58.25 | 58.25 | 55.55 | 25103 | -3.01% |
| 12 Feb 2020 | 58.10 | 58.70 | 60.00 | 57.20 | 20526 | -0.60% |
| 11 Feb 2020 | 58.45 | 60.70 | 61.05 | 57.65 | 37351 | -3.71% |
| 10 Feb 2020 | 60.70 | 62.00 | 63.90 | 59.65 | 117244 | 3.41% |
| 07 Feb 2020 | 58.70 | 56.80 | 59.20 | 56.25 | 23539 | 3.99% |
| 06 Feb 2020 | 56.45 | 56.40 | 56.80 | 54.90 | 29021 | 3.58% |
| 05 Feb 2020 | 54.50 | 56.15 | 56.75 | 53.40 | 31444 | -2.50% |
| 04 Feb 2020 | 55.90 | 54.90 | 57.45 | 54.15 | 23139 | 0.45% |
| 03 Feb 2020 | 55.65 | 57.70 | 57.75 | 54.00 | 38128 | -1.68% |
| 01 Feb 2020 | 56.60 | 56.90 | 59.60 | 55.10 | 64754 | -1.99% |
| 31 Jan 2020 | 57.75 | 59.15 | 59.50 | 57.00 | 25014 | -0.09% |
| 30 Jan 2020 | 57.80 | 58.20 | 59.50 | 57.30 | 27814 | 0.43% |
| 29 Jan 2020 | 57.55 | 60.85 | 60.85 | 57.00 | 35826 | -3.20% |
| 28 Jan 2020 | 59.45 | 60.45 | 61.30 | 58.30 | 23997 | -0.59% |
| 27 Jan 2020 | 59.80 | 60.95 | 61.90 | 59.50 | 14107 | -1.56% |
| 24 Jan 2020 | 60.75 | 61.35 | 61.35 | 60.60 | 18570 | 0.16% |
| 23 Jan 2020 | 60.65 | 61.55 | 63.50 | 60.05 | 34809 | -0.98% |
| 22 Jan 2020 | 61.25 | 60.75 | 61.60 | 60.30 | 27451 | 0.91% |
| 21 Jan 2020 | 60.70 | 61.60 | 62.70 | 60.15 | 36360 | -1.46% |
| 20 Jan 2020 | 61.60 | 63.25 | 64.45 | 61.30 | 149664 | -3.14% |
| 17 Jan 2020 | 63.60 | 65.95 | 66.50 | 63.40 | 19213 | -2.45% |
| 16 Jan 2020 | 65.20 | 66.80 | 66.85 | 65.00 | 38091 | -1.66% |
| 15 Jan 2020 | 66.30 | 64.00 | 67.40 | 64.00 | 86933 | 3.03% |
| 14 Jan 2020 | 64.35 | 59.70 | 66.50 | 59.70 | 176795 | 3.71% |
| 13 Jan 2020 | 62.05 | 59.30 | 63.40 | 59.30 | 54433 | 3.94% |
| 10 Jan 2020 | 59.70 | 61.20 | 62.00 | 59.55 | 50822 | -1.24% |
| 09 Jan 2020 | 60.45 | 60.40 | 61.00 | 59.10 | 27579 | 3.87% |
| 08 Jan 2020 | 58.20 | 57.95 | 59.45 | 57.05 | 26341 | -1.19% |
| 07 Jan 2020 | 58.90 | 58.35 | 60.00 | 58.35 | 17831 | 1.82% |
| 06 Jan 2020 | 57.85 | 61.90 | 62.00 | 57.25 | 61099 | -4.93% |
| 03 Jan 2020 | 60.85 | 56.90 | 62.10 | 56.90 | 130085 | 6.29% |
| 02 Jan 2020 | 57.25 | 57.35 | 58.00 | 55.80 | 38065 | 2.32% |
| 01 Jan 2020 | 55.95 | 55.15 | 57.40 | 54.30 | 25296 | -0.89% |
| 31 Dec 2019 | 56.45 | 56.70 | 57.70 | 55.85 | 19771 | -0.53% |
| 30 Dec 2019 | 56.75 | 54.75 | 57.30 | 54.75 | 40782 | 3.37% |
| 27 Dec 2019 | 54.90 | 53.70 | 56.00 | 53.70 | 13253 | 1.10% |
