Can Fin Homes Ltd
NSE :CANFINHOME BSE :511196 Sector : FinanceBuy, Sell or Hold CANFINHOME ?
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
CANFINHOME Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 758.35 | 763.45 | 764.00 | 755.15 | 23441 | 0.08% |
| 17 May 2024 | 757.75 | 760.25 | 765.95 | 753.10 | 189482 | -0.33% |
| 16 May 2024 | 760.25 | 760.00 | 762.70 | 752.10 | 226162 | 0.96% |
| 15 May 2024 | 753.00 | 751.00 | 757.20 | 746.45 | 270791 | 0.40% |
| 14 May 2024 | 750.00 | 742.80 | 753.00 | 737.85 | 270229 | 1.52% |
| 13 May 2024 | 738.75 | 735.50 | 742.50 | 721.15 | 275017 | 0.52% |
| 10 May 2024 | 734.95 | 725.00 | 740.00 | 718.20 | 481490 | 2.13% |
| 09 May 2024 | 719.60 | 745.80 | 745.80 | 716.15 | 380606 | -3.05% |
| 08 May 2024 | 742.25 | 739.80 | 752.00 | 732.40 | 503561 | 0.39% |
| 07 May 2024 | 739.40 | 759.90 | 759.90 | 732.00 | 493507 | -2.65% |
| 06 May 2024 | 759.55 | 776.50 | 776.50 | 756.55 | 353854 | -1.21% |
| 03 May 2024 | 768.85 | 779.95 | 786.75 | 761.25 | 659380 | -0.92% |
| 02 May 2024 | 775.95 | 767.00 | 792.00 | 763.90 | 1520140 | 1.74% |
| 30 Apr 2024 | 762.65 | 770.20 | 782.00 | 752.75 | 4060950 | 2.19% |
| 29 Apr 2024 | 746.30 | 751.90 | 753.75 | 728.20 | 1464619 | -0.09% |
| 26 Apr 2024 | 746.95 | 752.00 | 752.00 | 741.50 | 474706 | 0.21% |
| 25 Apr 2024 | 745.40 | 749.00 | 749.00 | 735.70 | 740636 | 0.21% |
| 24 Apr 2024 | 743.85 | 747.65 | 770.00 | 738.55 | 1765054 | -0.05% |
| 23 Apr 2024 | 744.20 | 752.95 | 759.45 | 739.00 | 894176 | -1.15% |
| 22 Apr 2024 | 752.85 | 762.00 | 767.25 | 750.55 | 305781 | -0.26% |
| 19 Apr 2024 | 754.80 | 754.60 | 760.75 | 742.15 | 360337 | -0.96% |
| 18 Apr 2024 | 762.10 | 770.55 | 778.05 | 758.70 | 616472 | -0.41% |
| 16 Apr 2024 | 765.20 | 776.05 | 776.05 | 762.10 | 380265 | -1.37% |
| 15 Apr 2024 | 775.80 | 781.50 | 787.90 | 762.70 | 355718 | -1.27% |
| 12 Apr 2024 | 785.75 | 808.80 | 813.70 | 784.15 | 396428 | -2.76% |
| 10 Apr 2024 | 808.05 | 812.00 | 828.90 | 805.85 | 636792 | -0.31% |
| 09 Apr 2024 | 810.55 | 815.00 | 836.00 | 805.00 | 3011848 | 1.45% |
| 08 Apr 2024 | 798.95 | 798.85 | 808.00 | 796.00 | 292135 | 0.01% |
| 05 Apr 2024 | 798.85 | 799.05 | 808.75 | 797.50 | 226057 | -1.22% |
| 04 Apr 2024 | 808.70 | 813.00 | 817.95 | 796.75 | 467410 | 0.43% |
| 03 Apr 2024 | 805.20 | 789.95 | 807.70 | 789.00 | 320322 | 1.53% |
| 02 Apr 2024 | 793.05 | 790.75 | 796.90 | 781.05 | 222656 | 0.10% |
| 01 Apr 2024 | 792.25 | 754.00 | 802.00 | 754.00 | 701556 | 5.22% |
| 28 Mar 2024 | 752.95 | 757.95 | 761.30 | 748.10 | 400597 | -0.55% |
| 27 Mar 2024 | 757.15 | 758.60 | 761.50 | 750.70 | 314645 | 0.36% |
| 26 Mar 2024 | 754.45 | 747.00 | 758.10 | 740.90 | 293576 | 0.98% |
| 22 Mar 2024 | 747.10 | 739.95 | 751.95 | 736.25 | 496110 | 1.21% |
| 21 Mar 2024 | 738.20 | 724.00 | 741.95 | 723.35 | 620355 | 2.81% |
| 20 Mar 2024 | 718.05 | 709.40 | 720.65 | 702.10 | 306618 | 1.28% |
| 19 Mar 2024 | 709.00 | 722.00 | 722.00 | 701.95 | 595062 | -1.47% |
| 18 Mar 2024 | 719.55 | 724.45 | 727.55 | 712.10 | 523546 | -0.68% |
| 15 Mar 2024 | 724.45 | 734.35 | 734.35 | 709.15 | 734692 | -0.69% |
| 14 Mar 2024 | 729.45 | 716.85 | 736.05 | 711.65 | 394070 | 1.11% |
| 13 Mar 2024 | 721.45 | 757.20 | 761.20 | 717.95 | 467762 | -5.11% |
| 12 Mar 2024 | 760.30 | 770.95 | 771.60 | 754.00 | 311361 | -1.39% |
| 11 Mar 2024 | 771.00 | 783.10 | 787.70 | 766.00 | 553779 | -1.98% |
| 07 Mar 2024 | 786.60 | 784.80 | 791.95 | 782.80 | 306652 | 0.23% |
| 06 Mar 2024 | 784.80 | 791.90 | 795.60 | 761.00 | 636798 | -0.90% |
| 05 Mar 2024 | 791.95 | 789.95 | 801.00 | 785.35 | 448025 | 0.15% |
| 04 Mar 2024 | 790.80 | 790.45 | 797.00 | 787.05 | 278586 | 0.04% |
| 02 Mar 2024 | 790.45 | 792.00 | 800.00 | 783.00 | 20674 | -0.26% |
| 01 Mar 2024 | 792.55 | 785.35 | 797.75 | 774.45 | 346647 | 2.34% |
| 29 Feb 2024 | 774.45 | 768.55 | 777.80 | 762.65 | 397438 | 0.88% |
| 28 Feb 2024 | 767.70 | 791.60 | 795.35 | 761.90 | 309315 | -3.01% |
| 27 Feb 2024 | 791.55 | 799.30 | 803.40 | 785.25 | 297797 | -0.97% |
| 26 Feb 2024 | 799.30 | 804.00 | 809.00 | 795.50 | 310941 | -0.04% |
| 23 Feb 2024 | 799.65 | 800.00 | 811.85 | 797.00 | 445438 | 0.60% |
| 22 Feb 2024 | 794.85 | 790.00 | 797.00 | 781.50 | 258141 | 1.11% |
| 21 Feb 2024 | 786.10 | 797.95 | 811.40 | 782.40 | 445219 | -1.49% |
| 20 Feb 2024 | 797.95 | 804.00 | 806.20 | 790.65 | 333698 | -0.44% |
| 19 Feb 2024 | 801.45 | 807.90 | 814.60 | 799.80 | 208480 | -0.72% |
| 16 Feb 2024 | 807.25 | 820.25 | 825.00 | 804.00 | 580292 | -1.18% |
| 15 Feb 2024 | 816.85 | 817.20 | 821.40 | 806.00 | 465670 | 1.59% |
| 14 Feb 2024 | 804.10 | 781.00 | 806.85 | 776.45 | 300045 | 0.82% |
| 13 Feb 2024 | 797.55 | 781.50 | 799.90 | 774.40 | 349282 | 1.71% |
| 12 Feb 2024 | 784.15 | 809.15 | 816.75 | 777.60 | 495821 | -3.09% |
| 09 Feb 2024 | 809.15 | 819.90 | 819.90 | 787.35 | 682750 | -0.51% |
| 08 Feb 2024 | 813.30 | 857.80 | 857.80 | 809.70 | 1158979 | -4.42% |
| 07 Feb 2024 | 850.95 | 821.00 | 859.90 | 819.05 | 3220370 | 4.02% |
| 06 Feb 2024 | 818.10 | 808.70 | 819.80 | 802.00 | 757804 | 2.04% |
| 05 Feb 2024 | 801.75 | 836.85 | 836.85 | 797.00 | 1318696 | -3.27% |
| 02 Feb 2024 | 828.85 | 806.70 | 838.00 | 799.90 | 3651061 | 4.26% |
| 01 Feb 2024 | 794.95 | 781.00 | 800.00 | 774.00 | 733221 | 2.39% |
| 31 Jan 2024 | 776.40 | 767.05 | 779.45 | 764.35 | 461465 | 1.58% |
| 30 Jan 2024 | 764.35 | 767.90 | 780.00 | 763.00 | 536250 | -0.22% |
| 29 Jan 2024 | 766.00 | 778.30 | 778.30 | 762.60 | 557047 | -0.58% |
| 25 Jan 2024 | 770.50 | 749.70 | 773.05 | 747.00 | 1041879 | 3.33% |
| 24 Jan 2024 | 745.65 | 731.40 | 749.70 | 721.05 | 1339277 | 2.79% |
| 23 Jan 2024 | 725.40 | 775.00 | 779.20 | 721.50 | 2758262 | -5.59% |
| 20 Jan 2024 | 768.35 | 797.05 | 809.95 | 765.00 | 2216237 | -3.25% |
| 19 Jan 2024 | 794.15 | 784.80 | 799.00 | 778.45 | 1015337 | 2.09% |
| 18 Jan 2024 | 777.90 | 760.00 | 784.40 | 759.65 | 965088 | 1.81% |
| 17 Jan 2024 | 764.10 | 752.60 | 766.10 | 749.00 | 634008 | 0.99% |
| 16 Jan 2024 | 756.60 | 763.90 | 769.00 | 751.20 | 345653 | -0.96% |
| 15 Jan 2024 | 763.90 | 770.00 | 773.00 | 753.00 | 678182 | -0.44% |
| 12 Jan 2024 | 767.30 | 772.00 | 774.00 | 761.05 | 431866 | -0.32% |
| 11 Jan 2024 | 769.75 | 765.00 | 777.00 | 765.00 | 574476 | 1.32% |
| 10 Jan 2024 | 759.70 | 773.50 | 773.50 | 751.30 | 610061 | -1.98% |
| 09 Jan 2024 | 775.05 | 775.70 | 782.55 | 769.00 | 594552 | 0.52% |
| 08 Jan 2024 | 771.05 | 787.80 | 793.90 | 767.95 | 723933 | -1.32% |
| 05 Jan 2024 | 781.40 | 789.90 | 795.25 | 770.10 | 830394 | -0.55% |
| 04 Jan 2024 | 785.75 | 768.00 | 789.90 | 768.00 | 685873 | 2.59% |
| 03 Jan 2024 | 765.95 | 765.00 | 773.45 | 760.60 | 612518 | -0.02% |
| 02 Jan 2024 | 766.10 | 780.45 | 780.75 | 763.35 | 404115 | -1.39% |
| 01 Jan 2024 | 776.90 | 777.65 | 785.60 | 774.75 | 474059 | -0.10% |
| 29 Dec 2023 | 777.65 | 775.95 | 780.80 | 774.60 | 403254 | 0.09% |
| 28 Dec 2023 | 776.95 | 780.00 | 790.45 | 774.15 | 889076 | -0.13% |
| 27 Dec 2023 | 778.00 | 777.45 | 786.00 | 767.45 | 448984 | 0.39% |
| 26 Dec 2023 | 775.00 | 774.00 | 783.95 | 769.10 | 630697 | 1.37% |
| 22 Dec 2023 | 764.55 | 763.80 | 768.10 | 749.10 | 832625 | 0.63% |
| 21 Dec 2023 | 759.80 | 753.45 | 762.80 | 742.00 | 403213 | 0.80% |
| 20 Dec 2023 | 753.80 | 788.00 | 790.40 | 750.00 | 559996 | -3.75% |
| 19 Dec 2023 | 783.15 | 789.00 | 794.85 | 780.55 | 365272 | -0.05% |
| 18 Dec 2023 | 783.55 | 784.00 | 791.10 | 779.20 | 310641 | 0.22% |
| 15 Dec 2023 | 781.80 | 791.50 | 794.00 | 778.95 | 519916 | -1.16% |
| 14 Dec 2023 | 791.00 | 782.00 | 797.95 | 779.70 | 802841 | 2.00% |
| 13 Dec 2023 | 775.50 | 779.00 | 789.00 | 767.30 | 995077 | 0.64% |
| 12 Dec 2023 | 770.60 | 762.80 | 784.05 | 734.20 | 3297558 | 1.98% |
| 11 Dec 2023 | 755.65 | 792.10 | 804.00 | 752.20 | 3010666 | -4.40% |
| 08 Dec 2023 | 790.45 | 800.80 | 803.95 | 779.50 | 653127 | -0.82% |
| 07 Dec 2023 | 797.00 | 795.00 | 810.10 | 788.35 | 1213552 | 1.05% |
| 06 Dec 2023 | 788.75 | 839.70 | 839.70 | 785.20 | 4153345 | -5.75% |
| 05 Dec 2023 | 836.85 | 831.00 | 842.70 | 821.05 | 939227 | 1.42% |
| 04 Dec 2023 | 825.15 | 821.00 | 843.00 | 814.30 | 1739451 | 1.43% |
| 01 Dec 2023 | 813.55 | 786.00 | 816.70 | 779.00 | 1918869 | 4.15% |
| 30 Nov 2023 | 781.10 | 770.95 | 790.00 | 768.05 | 1053538 | 1.53% |
| 29 Nov 2023 | 769.35 | 758.80 | 775.40 | 754.75 | 400245 | 1.78% |
| 28 Nov 2023 | 755.90 | 753.65 | 761.00 | 753.05 | 206809 | 0.30% |
| 24 Nov 2023 | 753.65 | 765.15 | 767.00 | 751.00 | 197122 | -1.41% |
| 23 Nov 2023 | 764.40 | 764.00 | 773.15 | 761.45 | 222502 | -0.26% |
| 22 Nov 2023 | 766.40 | 780.00 | 786.15 | 762.50 | 233945 | -1.71% |
| 21 Nov 2023 | 779.70 | 774.00 | 785.00 | 770.10 | 539366 | 0.82% |
| 20 Nov 2023 | 773.35 | 771.75 | 791.90 | 766.70 | 1110878 | 0.89% |
| 17 Nov 2023 | 766.50 | 746.10 | 771.95 | 746.10 | 1021033 | 2.27% |
| 16 Nov 2023 | 749.50 | 752.40 | 757.25 | 747.70 | 176802 | -0.37% |
| 15 Nov 2023 | 752.30 | 755.90 | 764.80 | 750.25 | 606512 | 0.48% |
| 13 Nov 2023 | 748.70 | 756.00 | 756.80 | 746.85 | 158426 | -1.03% |
| 12 Nov 2023 | 756.50 | 751.20 | 759.00 | 751.20 | 29968 | 1.09% |
| 10 Nov 2023 | 748.35 | 753.90 | 755.90 | 746.70 | 199819 | -0.81% |
| 09 Nov 2023 | 754.45 | 762.15 | 769.50 | 750.45 | 276416 | -0.91% |
| 08 Nov 2023 | 761.40 | 757.25 | 764.95 | 757.00 | 172512 | 0.65% |
| 07 Nov 2023 | 756.50 | 775.10 | 776.50 | 754.55 | 335202 | -2.59% |
| 06 Nov 2023 | 776.60 | 775.25 | 781.10 | 770.95 | 314085 | 0.59% |
| 03 Nov 2023 | 772.05 | 773.50 | 780.50 | 769.00 | 380511 | 0.41% |
| 02 Nov 2023 | 768.90 | 762.70 | 772.90 | 762.55 | 360254 | 1.34% |
| 01 Nov 2023 | 758.70 | 764.20 | 776.40 | 756.85 | 437508 | -0.62% |
| 31 Oct 2023 | 763.45 | 752.95 | 768.20 | 752.75 | 537057 | 1.56% |
| 30 Oct 2023 | 751.70 | 744.80 | 755.00 | 736.70 | 480397 | 1.49% |
| 27 Oct 2023 | 740.70 | 723.95 | 745.00 | 721.35 | 575335 | 2.90% |
| 26 Oct 2023 | 719.80 | 719.50 | 722.00 | 692.05 | 987386 | -0.15% |
| 25 Oct 2023 | 720.90 | 740.45 | 746.20 | 717.00 | 807717 | -2.07% |
| 23 Oct 2023 | 736.15 | 760.05 | 768.25 | 728.70 | 838083 | -3.36% |
| 20 Oct 2023 | 761.75 | 764.45 | 782.95 | 757.25 | 2055776 | -0.44% |
| 19 Oct 2023 | 765.10 | 764.15 | 769.50 | 755.80 | 1170357 | 0.31% |
| 18 Oct 2023 | 762.70 | 773.00 | 776.00 | 752.00 | 1863055 | -0.72% |
| 17 Oct 2023 | 768.25 | 742.80 | 770.50 | 741.15 | 1608867 | 3.97% |
| 16 Oct 2023 | 738.95 | 742.20 | 746.85 | 738.00 | 387137 | -1.06% |
| 13 Oct 2023 | 746.85 | 752.00 | 758.70 | 743.15 | 453556 | -0.72% |
| 12 Oct 2023 | 752.25 | 756.00 | 762.60 | 750.00 | 197145 | -0.37% |
| 11 Oct 2023 | 755.05 | 760.00 | 767.80 | 751.10 | 509165 | -0.51% |
| 10 Oct 2023 | 758.90 | 756.40 | 761.55 | 753.55 | 211643 | 1.13% |
| 09 Oct 2023 | 750.40 | 766.55 | 766.70 | 746.05 | 405469 | -3.01% |
| 06 Oct 2023 | 773.70 | 759.10 | 776.90 | 759.10 | 540414 | 2.09% |
| 05 Oct 2023 | 757.85 | 756.20 | 769.85 | 756.20 | 340178 | 0.48% |
| 04 Oct 2023 | 754.25 | 760.00 | 763.55 | 746.80 | 545246 | -1.45% |
| 03 Oct 2023 | 765.35 | 764.75 | 772.45 | 760.30 | 425743 | 0.07% |
| 29 Sep 2023 | 764.80 | 754.80 | 770.25 | 753.00 | 690640 | 2.22% |
| 28 Sep 2023 | 748.20 | 773.95 | 773.95 | 745.65 | 739021 | -2.82% |
| 27 Sep 2023 | 769.95 | 758.85 | 777.00 | 758.00 | 785341 | 1.46% |
| 26 Sep 2023 | 758.85 | 775.00 | 776.75 | 754.45 | 437747 | -1.67% |
| 25 Sep 2023 | 771.75 | 763.00 | 776.65 | 737.05 | 1024817 | 1.35% |
| 22 Sep 2023 | 761.50 | 765.45 | 770.00 | 755.60 | 479223 | 0.36% |
| 21 Sep 2023 | 758.80 | 770.45 | 783.95 | 753.35 | 467947 | -1.65% |
| 20 Sep 2023 | 771.50 | 767.05 | 783.30 | 764.85 | 525752 | 0.25% |
| 18 Sep 2023 | 769.60 | 781.40 | 781.95 | 757.95 | 669152 | -1.49% |
| 15 Sep 2023 | 781.25 | 787.90 | 791.70 | 778.80 | 464526 | -0.08% |
| 14 Sep 2023 | 781.85 | 780.10 | 787.95 | 770.35 | 523449 | 0.88% |
| 13 Sep 2023 | 775.05 | 757.45 | 780.95 | 751.80 | 1052204 | 3.09% |
| 12 Sep 2023 | 751.80 | 793.70 | 794.20 | 740.60 | 994930 | -4.66% |
| 11 Sep 2023 | 788.55 | 778.95 | 793.75 | 774.70 | 602304 | 1.93% |
| 08 Sep 2023 | 773.65 | 778.70 | 783.95 | 770.40 | 371319 | 0.03% |
| 07 Sep 2023 | 773.40 | 781.95 | 784.95 | 770.25 | 378499 | -1.11% |
| 06 Sep 2023 | 782.10 | 784.75 | 792.00 | 775.00 | 561361 | -0.10% |
| 05 Sep 2023 | 782.90 | 769.95 | 797.00 | 768.15 | 1574345 | 2.19% |
| 04 Sep 2023 | 766.10 | 767.60 | 770.00 | 758.70 | 633312 | 0.80% |
| 01 Sep 2023 | 760.00 | 751.85 | 765.00 | 745.60 | 596150 | 1.15% |
| 31 Aug 2023 | 751.35 | 750.35 | 757.80 | 745.75 | 503892 | 0.23% |
| 30 Aug 2023 | 749.65 | 751.05 | 756.00 | 748.00 | 421738 | 0.06% |
| 29 Aug 2023 | 749.20 | 744.05 | 750.65 | 741.70 | 494610 | 0.76% |
| 28 Aug 2023 | 743.55 | 740.00 | 750.90 | 739.00 | 403428 | 0.63% |
| 25 Aug 2023 | 738.90 | 747.70 | 754.75 | 734.40 | 643105 | -1.22% |
| 24 Aug 2023 | 748.05 | 757.95 | 761.75 | 745.25 | 652056 | 0.03% |
| 23 Aug 2023 | 747.85 | 747.00 | 755.35 | 742.00 | 384807 | 0.17% |
| 22 Aug 2023 | 746.55 | 746.90 | 752.00 | 740.00 | 460473 | 0.63% |
| 21 Aug 2023 | 741.85 | 732.45 | 746.80 | 727.00 | 689595 | 2.11% |
| 18 Aug 2023 | 726.55 | 737.35 | 737.95 | 722.30 | 476526 | -1.20% |
| 17 Aug 2023 | 735.35 | 736.95 | 747.95 | 732.05 | 796354 | -0.14% |
| 16 Aug 2023 | 736.40 | 732.00 | 740.45 | 717.15 | 1145518 | 0.22% |
| 14 Aug 2023 | 734.80 | 726.00 | 740.00 | 700.05 | 2175253 | 1.53% |
| 11 Aug 2023 | 723.70 | 758.00 | 771.40 | 720.00 | 4143870 | -3.67% |
| 10 Aug 2023 | 751.25 | 732.70 | 759.05 | 718.00 | 1819423 | 2.53% |
| 09 Aug 2023 | 732.70 | 739.05 | 742.00 | 728.00 | 362215 | -0.76% |
| 08 Aug 2023 | 738.30 | 749.50 | 749.50 | 734.90 | 437912 | -0.67% |
| 07 Aug 2023 | 743.30 | 736.00 | 751.00 | 734.65 | 1064653 | 1.39% |
| 04 Aug 2023 | 733.10 | 736.00 | 739.40 | 726.10 | 517243 | 0.80% |
| 03 Aug 2023 | 727.25 | 722.90 | 731.90 | 715.70 | 583834 | 0.77% |
| 02 Aug 2023 | 721.70 | 740.45 | 743.40 | 714.40 | 1363681 | -2.22% |
| 01 Aug 2023 | 738.10 | 751.10 | 753.80 | 733.50 | 1082718 | -1.77% |
| 31 Jul 2023 | 751.40 | 731.00 | 755.40 | 730.15 | 1762697 | 2.55% |
| 28 Jul 2023 | 732.70 | 746.00 | 751.20 | 725.80 | 2393751 | -1.70% |
| 27 Jul 2023 | 745.40 | 769.00 | 770.75 | 738.80 | 5395601 | -3.35% |
| 26 Jul 2023 | 771.20 | 795.00 | 817.75 | 767.40 | 9546545 | -9.40% |
| 25 Jul 2023 | 851.20 | 909.80 | 909.80 | 832.80 | 4066238 | -4.35% |
| 24 Jul 2023 | 889.95 | 855.00 | 896.40 | 847.90 | 3582032 | 6.24% |
| 21 Jul 2023 | 837.65 | 836.00 | 845.45 | 824.70 | 670647 | 0.79% |
| 20 Jul 2023 | 831.10 | 810.90 | 843.40 | 809.65 | 1848350 | 1.56% |
| 19 Jul 2023 | 818.30 | 802.45 | 823.90 | 800.25 | 1075146 | 2.59% |
| 18 Jul 2023 | 797.65 | 811.80 | 814.10 | 791.40 | 278643 | -1.74% |
| 17 Jul 2023 | 811.80 | 808.45 | 814.50 | 802.05 | 370293 | 1.17% |
| 14 Jul 2023 | 802.40 | 792.85 | 811.95 | 791.05 | 618625 | 1.29% |
| 13 Jul 2023 | 792.20 | 797.90 | 802.50 | 786.60 | 375091 | -0.40% |
| 12 Jul 2023 | 795.40 | 786.30 | 797.90 | 781.30 | 869228 | 1.60% |
| 11 Jul 2023 | 782.90 | 778.50 | 791.80 | 778.50 | 437391 | 0.58% |
| 10 Jul 2023 | 778.40 | 774.05 | 787.85 | 771.25 | 424035 | 0.56% |
| 07 Jul 2023 | 774.05 | 769.00 | 791.00 | 762.55 | 948619 | 0.71% |
| 06 Jul 2023 | 768.60 | 769.90 | 773.20 | 761.65 | 362221 | -0.04% |
| 05 Jul 2023 | 768.90 | 801.95 | 804.00 | 765.10 | 997197 | -3.63% |
| 04 Jul 2023 | 797.90 | 781.65 | 802.55 | 773.45 | 1472282 | 2.50% |
| 03 Jul 2023 | 778.45 | 778.55 | 793.40 | 775.65 | 489048 | 0.14% |
| 30 Jun 2023 | 777.35 | 785.95 | 790.00 | 770.80 | 533796 | -0.61% |
| 28 Jun 2023 | 782.10 | 792.00 | 799.50 | 778.95 | 1831098 | 0.26% |
| 27 Jun 2023 | 780.10 | 743.00 | 786.60 | 743.00 | 1937866 | 5.08% |
| 26 Jun 2023 | 742.40 | 739.90 | 748.00 | 733.05 | 447265 | 0.79% |
| 23 Jun 2023 | 736.60 | 733.00 | 738.50 | 720.55 | 452389 | 0.46% |
| 22 Jun 2023 | 733.25 | 745.65 | 755.50 | 730.25 | 662262 | -1.47% |
| 21 Jun 2023 | 744.20 | 757.20 | 757.20 | 742.30 | 338545 | -0.93% |
| 20 Jun 2023 | 751.20 | 748.45 | 758.70 | 746.00 | 1081401 | 0.81% |
| 19 Jun 2023 | 745.20 | 755.00 | 765.75 | 743.10 | 772856 | -0.59% |
| 16 Jun 2023 | 749.65 | 740.25 | 758.50 | 738.55 | 939196 | 2.26% |
| 15 Jun 2023 | 733.10 | 750.00 | 758.50 | 730.00 | 636878 | -2.10% |
| 14 Jun 2023 | 748.85 | 748.95 | 754.45 | 741.15 | 494588 | 0.34% |
| 13 Jun 2023 | 746.30 | 750.95 | 754.45 | 740.80 | 529028 | 0.27% |
| 12 Jun 2023 | 744.30 | 741.95 | 758.65 | 735.05 | 723202 | 0.34% |
| 09 Jun 2023 | 741.80 | 740.00 | 746.95 | 732.70 | 488172 | 0.07% |
| 08 Jun 2023 | 741.25 | 749.95 | 752.25 | 739.05 | 464175 | -1.09% |
| 07 Jun 2023 | 749.45 | 723.30 | 752.80 | 721.00 | 2141726 | 4.39% |
| 06 Jun 2023 | 717.95 | 713.80 | 719.90 | 707.05 | 429223 | 0.57% |
| 05 Jun 2023 | 713.85 | 728.95 | 731.50 | 712.00 | 496947 | -1.66% |
| 02 Jun 2023 | 725.90 | 728.00 | 729.05 | 715.30 | 720903 | -0.30% |
| 01 Jun 2023 | 728.10 | 711.85 | 732.55 | 705.00 | 1398058 | 2.96% |
| 31 May 2023 | 707.20 | 688.95 | 710.10 | 685.90 | 1383366 | 2.45% |
| 30 May 2023 | 690.30 | 691.50 | 695.00 | 684.35 | 342247 | 0.02% |
| 29 May 2023 | 690.15 | 678.15 | 694.35 | 677.45 | 483110 | 1.97% |
| 26 May 2023 | 676.80 | 673.00 | 685.00 | 673.00 | 321713 | -0.07% |
| 25 May 2023 | 677.25 | 680.10 | 683.20 | 673.00 | 249670 | -0.30% |
| 24 May 2023 | 679.30 | 672.80 | 684.70 | 669.60 | 398758 | 0.35% |
| 23 May 2023 | 676.95 | 673.95 | 686.55 | 671.05 | 452425 | 1.02% |
| 22 May 2023 | 670.10 | 668.80 | 674.35 | 655.45 | 500401 | 0.56% |
| 19 May 2023 | 666.35 | 678.95 | 678.95 | 651.00 | 901489 | -1.35% |
| 18 May 2023 | 675.45 | 677.45 | 698.55 | 671.50 | 2562867 | 0.73% |
| 17 May 2023 | 670.55 | 659.00 | 673.45 | 649.60 | 650229 | 1.83% |
| 16 May 2023 | 658.50 | 663.45 | 672.45 | 653.65 | 719609 | -0.07% |
| 15 May 2023 | 658.95 | 645.05 | 661.55 | 640.45 | 786620 | 2.38% |
| 12 May 2023 | 643.65 | 643.95 | 649.40 | 640.30 | 357957 | -0.05% |
| 11 May 2023 | 643.95 | 649.80 | 654.95 | 642.10 | 337114 | -0.39% |
| 10 May 2023 | 646.45 | 645.85 | 652.50 | 641.85 | 375429 | 0.09% |
| 09 May 2023 | 645.85 | 659.00 | 659.20 | 642.65 | 535583 | -1.70% |
| 08 May 2023 | 657.00 | 642.20 | 658.95 | 639.50 | 618516 | 2.06% |
| 05 May 2023 | 643.75 | 637.95 | 649.55 | 635.60 | 687273 | 1.00% |
| 04 May 2023 | 637.40 | 634.00 | 640.00 | 631.55 | 378592 | 0.61% |
| 03 May 2023 | 633.55 | 623.10 | 639.80 | 623.10 | 616261 | 1.00% |
| 02 May 2023 | 627.30 | 619.75 | 632.50 | 617.10 | 1067045 | 1.72% |
| 28 Apr 2023 | 616.70 | 598.35 | 625.00 | 596.70 | 1601617 | 3.96% |
| 27 Apr 2023 | 593.20 | 578.00 | 598.00 | 576.05 | 1275144 | 1.38% |
| 26 Apr 2023 | 585.15 | 582.50 | 592.15 | 578.20 | 724986 | 0.17% |
| 25 Apr 2023 | 584.15 | 580.00 | 587.50 | 576.60 | 550626 | 1.22% |
| 24 Apr 2023 | 577.10 | 562.90 | 579.50 | 560.85 | 703195 | 2.69% |
| 21 Apr 2023 | 562.00 | 566.35 | 566.35 | 552.10 | 451968 | -0.24% |
| 20 Apr 2023 | 563.35 | 564.00 | 570.05 | 561.10 | 259117 | -0.21% |
| 19 Apr 2023 | 564.55 | 561.50 | 574.85 | 561.50 | 412979 | 0.37% |
| 18 Apr 2023 | 562.45 | 570.25 | 571.00 | 550.80 | 590385 | -1.39% |
| 17 Apr 2023 | 570.40 | 570.00 | 574.95 | 564.05 | 308969 | 0.64% |
| 13 Apr 2023 | 566.75 | 570.00 | 572.00 | 558.10 | 407594 | -0.50% |
| 12 Apr 2023 | 569.60 | 574.95 | 575.35 | 565.20 | 303075 | -0.93% |
| 11 Apr 2023 | 574.95 | 585.00 | 590.95 | 572.65 | 1127721 | -1.24% |
| 10 Apr 2023 | 582.15 | 572.95 | 583.60 | 568.05 | 765353 | 2.64% |
| 06 Apr 2023 | 567.15 | 544.35 | 569.30 | 538.60 | 881334 | 4.22% |
| 05 Apr 2023 | 544.20 | 546.05 | 546.85 | 539.45 | 234421 | -0.22% |
| 03 Apr 2023 | 545.40 | 532.85 | 547.80 | 530.20 | 634976 | 3.06% |
| 31 Mar 2023 | 529.20 | 520.00 | 532.50 | 519.00 | 404383 | 2.68% |
| 29 Mar 2023 | 515.40 | 520.75 | 523.35 | 512.00 | 846192 | -0.66% |
| 28 Mar 2023 | 518.85 | 519.00 | 520.50 | 511.90 | 337531 | -0.20% |
| 27 Mar 2023 | 519.90 | 524.20 | 530.50 | 512.00 | 367199 | -0.95% |
| 24 Mar 2023 | 524.90 | 540.40 | 541.75 | 521.00 | 386989 | -2.84% |
| 23 Mar 2023 | 540.25 | 548.00 | 548.00 | 536.60 | 840185 | -1.38% |
| 22 Mar 2023 | 547.80 | 534.35 | 549.35 | 534.00 | 576421 | 3.03% |
| 21 Mar 2023 | 531.70 | 532.85 | 536.15 | 524.30 | 370906 | 0.28% |
| 20 Mar 2023 | 530.20 | 532.00 | 535.85 | 515.60 | 964205 | 0.01% |
| 17 Mar 2023 | 530.15 | 526.40 | 532.05 | 517.55 | 682828 | 1.73% |
| 16 Mar 2023 | 521.15 | 517.00 | 526.10 | 508.55 | 476795 | 0.27% |
| 15 Mar 2023 | 519.75 | 532.50 | 535.50 | 516.65 | 571925 | -1.64% |
| 14 Mar 2023 | 528.40 | 540.45 | 545.50 | 526.00 | 592536 | -2.15% |
| 13 Mar 2023 | 540.00 | 557.05 | 573.50 | 536.90 | 932544 | -3.07% |
| 10 Mar 2023 | 557.10 | 565.00 | 565.00 | 550.85 | 369574 | -2.01% |
| 09 Mar 2023 | 568.50 | 567.20 | 580.00 | 565.00 | 496275 | 0.74% |
| 08 Mar 2023 | 564.35 | 569.20 | 569.95 | 557.50 | 544207 | -0.90% |
| 06 Mar 2023 | 569.45 | 565.00 | 574.00 | 561.75 | 750886 | 1.01% |
| 03 Mar 2023 | 563.75 | 567.85 | 570.95 | 560.70 | 273370 | -0.56% |
| 02 Mar 2023 | 566.90 | 579.80 | 579.80 | 563.00 | 188574 | -1.73% |
| 01 Mar 2023 | 576.90 | 577.50 | 579.00 | 572.65 | 743579 | 0.30% |
| 28 Feb 2023 | 575.20 | 572.00 | 578.65 | 567.25 | 428394 | 0.88% |
| 27 Feb 2023 | 570.20 | 567.00 | 573.80 | 561.75 | 445168 | 0.66% |
| 24 Feb 2023 | 566.45 | 565.00 | 577.00 | 564.55 | 297130 | 0.55% |
| 23 Feb 2023 | 563.35 | 560.00 | 567.10 | 556.05 | 348750 | -0.12% |
| 22 Feb 2023 | 564.05 | 574.50 | 581.00 | 557.70 | 367589 | -2.46% |
| 21 Feb 2023 | 578.30 | 589.05 | 596.70 | 575.50 | 747401 | -1.98% |
| 20 Feb 2023 | 590.00 | 578.95 | 593.70 | 574.00 | 699245 | 1.93% |
| 17 Feb 2023 | 578.85 | 583.10 | 590.00 | 576.55 | 365113 | -1.31% |
| 16 Feb 2023 | 586.55 | 595.75 | 597.80 | 583.00 | 248733 | -1.39% |
| 15 Feb 2023 | 594.80 | 589.90 | 600.00 | 587.00 | 484600 | 0.75% |
| 14 Feb 2023 | 590.40 | 591.10 | 597.60 | 587.10 | 469223 | -0.11% |
| 13 Feb 2023 | 591.05 | 595.00 | 598.55 | 580.00 | 531299 | -1.05% |
| 10 Feb 2023 | 597.35 | 599.00 | 606.10 | 595.70 | 543572 | -0.50% |
| 09 Feb 2023 | 600.35 | 593.00 | 601.90 | 585.80 | 985852 | 1.47% |
| 08 Feb 2023 | 591.65 | 580.00 | 598.50 | 570.50 | 1334583 | 2.04% |
| 07 Feb 2023 | 579.80 | 583.00 | 584.75 | 570.05 | 592372 | -0.36% |
| 06 Feb 2023 | 581.90 | 578.10 | 583.70 | 572.35 | 626504 | 0.66% |
| 03 Feb 2023 | 578.10 | 578.00 | 581.00 | 564.05 | 1067554 | 1.13% |
| 02 Feb 2023 | 571.65 | 543.70 | 576.00 | 537.25 | 1497538 | 5.51% |
| 01 Feb 2023 | 541.80 | 571.15 | 578.75 | 521.00 | 1547817 | -4.54% |
| 31 Jan 2023 | 567.55 | 541.30 | 569.80 | 541.30 | 1512615 | 4.97% |
| 30 Jan 2023 | 540.70 | 542.40 | 547.35 | 534.95 | 506326 | 0.19% |
| 27 Jan 2023 | 539.70 | 560.00 | 562.00 | 532.65 | 597972 | -3.06% |
| 25 Jan 2023 | 556.75 | 563.50 | 563.50 | 548.70 | 822355 | -1.22% |
| 24 Jan 2023 | 563.60 | 553.00 | 565.00 | 548.75 | 1733068 | 2.13% |
| 23 Jan 2023 | 551.85 | 530.00 | 554.80 | 522.45 | 3376553 | 5.90% |
| 20 Jan 2023 | 521.10 | 535.45 | 535.45 | 517.10 | 808127 | -1.74% |
| 19 Jan 2023 | 530.35 | 533.55 | 537.40 | 528.00 | 360319 | -0.59% |
| 18 Jan 2023 | 533.50 | 528.85 | 538.05 | 525.40 | 638097 | 1.42% |
| 17 Jan 2023 | 526.05 | 542.95 | 545.35 | 517.10 | 1938132 | -3.10% |
| 16 Jan 2023 | 542.90 | 551.00 | 555.75 | 541.00 | 359399 | -1.21% |
| 13 Jan 2023 | 549.55 | 547.65 | 551.15 | 543.20 | 279457 | 0.37% |
| 12 Jan 2023 | 547.55 | 550.20 | 554.55 | 545.00 | 383567 | -0.48% |
| 11 Jan 2023 | 550.20 | 549.20 | 552.90 | 540.10 | 427182 | 0.69% |
| 10 Jan 2023 | 546.45 | 555.00 | 558.75 | 541.50 | 474771 | -1.38% |
| 09 Jan 2023 | 554.10 | 545.20 | 558.80 | 544.40 | 962862 | 1.97% |
| 06 Jan 2023 | 543.40 | 545.95 | 548.80 | 535.40 | 650320 | -0.38% |
| 05 Jan 2023 | 545.45 | 547.00 | 549.80 | 538.00 | 847069 | 0.44% |
| 04 Jan 2023 | 543.05 | 548.00 | 551.95 | 538.25 | 421218 | -1.02% |
| 03 Jan 2023 | 548.65 | 548.70 | 551.90 | 544.75 | 500255 | 0.42% |
| 02 Jan 2023 | 546.35 | 536.70 | 550.95 | 534.50 | 908590 | 2.11% |
| 30 Dec 2022 | 535.05 | 533.20 | 540.70 | 528.30 | 599983 | 0.85% |
| 29 Dec 2022 | 530.55 | 523.50 | 531.80 | 516.00 | 655812 | 0.95% |
| 28 Dec 2022 | 525.55 | 529.35 | 530.00 | 523.25 | 732938 | -0.72% |
| 27 Dec 2022 | 529.35 | 523.20 | 535.00 | 519.35 | 789738 | 1.86% |
| 26 Dec 2022 | 519.70 | 494.25 | 535.00 | 489.85 | 1169514 | 6.15% |
| 23 Dec 2022 | 489.60 | 512.00 | 518.55 | 486.40 | 1120435 | -6.15% |
| 22 Dec 2022 | 521.70 | 535.70 | 539.45 | 519.05 | 777151 | -2.41% |
| 21 Dec 2022 | 534.60 | 550.00 | 551.95 | 532.00 | 1093746 | -2.13% |
| 20 Dec 2022 | 546.25 | 542.00 | 548.00 | 531.00 | 857830 | 0.86% |
| 19 Dec 2022 | 541.60 | 525.45 | 546.50 | 519.05 | 990569 | 3.30% |
| 16 Dec 2022 | 524.30 | 538.80 | 542.95 | 521.00 | 740455 | -2.66% |
| 15 Dec 2022 | 538.60 | 548.90 | 552.70 | 536.05 | 648246 | -1.48% |
| 14 Dec 2022 | 546.70 | 540.20 | 563.60 | 540.20 | 1892544 | 1.28% |
| 13 Dec 2022 | 539.80 | 554.70 | 558.00 | 538.50 | 1176963 | -2.17% |
| 12 Dec 2022 | 551.80 | 558.00 | 558.75 | 548.10 | 375039 | -0.96% |
| 09 Dec 2022 | 557.15 | 559.30 | 566.70 | 549.00 | 723937 | 0.14% |
| 08 Dec 2022 | 556.35 | 551.00 | 560.60 | 548.05 | 486439 | 0.98% |
| 07 Dec 2022 | 550.95 | 560.95 | 560.95 | 545.00 | 639860 | -1.37% |
| 06 Dec 2022 | 558.60 | 564.40 | 567.70 | 555.30 | 757831 | -0.87% |
| 05 Dec 2022 | 563.50 | 554.00 | 569.00 | 547.10 | 1468184 | 2.12% |
| 02 Dec 2022 | 551.80 | 549.95 | 553.50 | 547.65 | 406138 | 0.54% |
| 01 Dec 2022 | 548.85 | 555.50 | 556.00 | 545.15 | 390437 | -0.76% |
| 30 Nov 2022 | 553.05 | 551.45 | 555.00 | 547.20 | 555749 | 0.70% |
| 29 Nov 2022 | 549.20 | 549.35 | 554.00 | 546.30 | 770660 | 0.60% |
| 28 Nov 2022 | 545.95 | 546.00 | 554.00 | 543.00 | 985840 | 0.23% |
| 25 Nov 2022 | 544.70 | 525.00 | 547.20 | 521.80 | 1505086 | 3.83% |
| 24 Nov 2022 | 524.60 | 529.35 | 530.05 | 521.40 | 381729 | -0.20% |
| 23 Nov 2022 | 525.65 | 515.50 | 527.40 | 512.75 | 596619 | 2.21% |
| 22 Nov 2022 | 514.30 | 513.20 | 516.95 | 506.00 | 495904 | 0.72% |
| 21 Nov 2022 | 510.60 | 509.00 | 517.45 | 503.10 | 669466 | -0.29% |
| 18 Nov 2022 | 512.10 | 518.30 | 519.45 | 508.50 | 464472 | -1.30% |
| 17 Nov 2022 | 518.85 | 519.45 | 524.85 | 511.20 | 677692 | -0.39% |
| 16 Nov 2022 | 520.90 | 534.80 | 537.00 | 518.00 | 607315 | -2.81% |
| 15 Nov 2022 | 535.95 | 538.00 | 538.90 | 532.25 | 367553 | -0.14% |
| 14 Nov 2022 | 536.70 | 535.95 | 538.00 | 530.00 | 348789 | 0.21% |
| 11 Nov 2022 | 535.55 | 538.95 | 540.00 | 529.70 | 559981 | 0.85% |
| 10 Nov 2022 | 531.05 | 534.70 | 537.65 | 527.05 | 711156 | -0.70% |
| 09 Nov 2022 | 534.80 | 525.00 | 538.95 | 522.25 | 1459380 | 2.49% |
| 07 Nov 2022 | 521.80 | 518.85 | 530.00 | 518.25 | 560519 | 1.08% |
| 04 Nov 2022 | 516.25 | 521.15 | 522.75 | 511.20 | 540693 | -0.94% |
| 03 Nov 2022 | 521.15 | 506.45 | 522.75 | 498.95 | 1192676 | 2.73% |
| 02 Nov 2022 | 507.30 | 523.65 | 523.65 | 500.60 | 1196586 | -2.63% |
| 01 Nov 2022 | 521.00 | 525.05 | 528.00 | 519.20 | 372771 | -0.64% |
| 31 Oct 2022 | 524.35 | 518.50 | 526.00 | 517.05 | 484944 | 1.55% |
| 28 Oct 2022 | 516.35 | 520.50 | 524.95 | 514.00 | 404391 | -0.51% |
| 27 Oct 2022 | 519.00 | 525.05 | 527.00 | 515.00 | 719269 | -1.30% |
| 25 Oct 2022 | 525.85 | 525.50 | 528.55 | 513.80 | 1084772 | 0.21% |
| 24 Oct 2022 | 524.75 | 525.90 | 528.65 | 523.00 | 216356 | 0.69% |
| 21 Oct 2022 | 521.15 | 523.00 | 530.95 | 515.25 | 1067982 | -0.02% |
| 20 Oct 2022 | 521.25 | 519.45 | 523.20 | 510.30 | 872512 | 0.34% |
| 19 Oct 2022 | 519.50 | 526.00 | 530.90 | 516.45 | 1579383 | -0.92% |
| 18 Oct 2022 | 524.30 | 496.00 | 526.00 | 496.00 | 4010695 | 4.40% |
| 17 Oct 2022 | 502.20 | 502.45 | 522.85 | 498.35 | 3142466 | -0.27% |
| 14 Oct 2022 | 503.55 | 510.00 | 512.00 | 499.75 | 1020408 | 0.26% |
| 13 Oct 2022 | 502.25 | 490.20 | 507.35 | 487.60 | 1489001 | 2.06% |
| 12 Oct 2022 | 492.10 | 480.00 | 493.90 | 476.20 | 1438585 | 2.38% |
| 11 Oct 2022 | 480.65 | 499.10 | 500.90 | 478.80 | 898264 | -3.33% |
| 10 Oct 2022 | 497.20 | 492.00 | 502.50 | 490.00 | 892073 | -0.70% |
| 07 Oct 2022 | 500.70 | 502.00 | 504.00 | 494.90 | 805811 | -0.11% |
| 06 Oct 2022 | 501.25 | 499.50 | 509.20 | 497.80 | 1601352 | 1.20% |
| 04 Oct 2022 | 495.30 | 488.00 | 499.25 | 487.55 | 2069082 | 2.99% |
| 03 Oct 2022 | 480.90 | 481.70 | 500.95 | 475.00 | 2766302 | 0.23% |
| 30 Sep 2022 | 479.80 | 472.00 | 484.45 | 468.00 | 2534348 | 1.97% |
| 29 Sep 2022 | 470.55 | 474.35 | 478.00 | 465.00 | 4095077 | 1.44% |
| 28 Sep 2022 | 463.85 | 456.20 | 485.00 | 452.00 | 8673721 | 0.42% |
| 27 Sep 2022 | 461.90 | 485.00 | 493.00 | 460.00 | 5092422 | -3.38% |
| 26 Sep 2022 | 478.05 | 517.00 | 517.00 | 474.05 | 4010674 | -7.61% |
| 23 Sep 2022 | 517.45 | 547.95 | 547.95 | 505.00 | 4292209 | -4.64% |
| 22 Sep 2022 | 542.65 | 552.40 | 559.90 | 532.70 | 3848060 | -1.77% |
| 21 Sep 2022 | 552.40 | 566.00 | 574.00 | 549.05 | 3964655 | -2.29% |
| 20 Sep 2022 | 565.35 | 583.05 | 589.90 | 545.00 | 15670267 | -4.16% |
| 19 Sep 2022 | 589.90 | 640.70 | 650.50 | 580.10 | 3091324 | -7.10% |
| 16 Sep 2022 | 635.00 | 665.00 | 668.90 | 629.05 | 817941 | -4.42% |
| 15 Sep 2022 | 664.35 | 656.80 | 678.05 | 651.00 | 931031 | 1.66% |
| 14 Sep 2022 | 653.50 | 641.00 | 660.60 | 641.00 | 308594 | 0.28% |
| 13 Sep 2022 | 651.65 | 657.90 | 669.90 | 649.05 | 529989 | -0.72% |
| 12 Sep 2022 | 656.40 | 650.00 | 658.35 | 645.50 | 361052 | 1.45% |
| 09 Sep 2022 | 647.05 | 647.00 | 666.70 | 644.10 | 1371384 | 0.05% |
| 08 Sep 2022 | 646.75 | 646.00 | 650.95 | 641.60 | 296957 | 0.80% |
| 07 Sep 2022 | 641.60 | 641.00 | 651.05 | 637.50 | 323618 | -0.49% |
| 06 Sep 2022 | 644.75 | 638.00 | 654.00 | 634.10 | 562804 | 0.96% |
| 05 Sep 2022 | 638.60 | 635.20 | 649.85 | 628.00 | 484309 | 0.42% |
| 02 Sep 2022 | 635.90 | 644.00 | 650.20 | 632.10 | 437308 | -1.17% |
| 01 Sep 2022 | 643.45 | 628.05 | 647.00 | 620.00 | 527305 | 1.51% |
| 30 Aug 2022 | 633.85 | 638.00 | 641.60 | 624.00 | 434930 | -0.05% |
| 29 Aug 2022 | 634.15 | 618.00 | 636.80 | 618.00 | 561956 | -0.45% |
| 26 Aug 2022 | 637.00 | 636.35 | 648.80 | 632.30 | 642044 | 1.06% |
| 25 Aug 2022 | 630.30 | 638.00 | 641.55 | 625.30 | 835411 | -0.96% |
| 24 Aug 2022 | 636.40 | 598.40 | 642.05 | 594.90 | 1964858 | 6.81% |
| 23 Aug 2022 | 595.80 | 586.00 | 599.60 | 581.00 | 386961 | 0.91% |
| 22 Aug 2022 | 590.40 | 605.00 | 606.00 | 571.20 | 1533690 | -3.10% |
| 19 Aug 2022 | 609.30 | 626.50 | 630.00 | 603.00 | 442804 | -2.30% |
| 18 Aug 2022 | 623.65 | 622.95 | 629.15 | 619.50 | 444619 | 0.10% |
| 17 Aug 2022 | 623.05 | 619.95 | 626.90 | 610.60 | 747785 | 1.14% |
| 16 Aug 2022 | 616.05 | 601.00 | 621.75 | 600.20 | 787828 | 2.64% |
| 12 Aug 2022 | 600.20 | 594.80 | 606.00 | 589.00 | 535298 | 1.15% |
| 11 Aug 2022 | 593.35 | 590.25 | 601.00 | 586.90 | 504842 | 1.44% |
| 10 Aug 2022 | 584.95 | 596.50 | 603.50 | 582.55 | 464796 | -1.79% |
| 08 Aug 2022 | 595.60 | 590.00 | 601.00 | 590.00 | 376832 | 1.16% |
| 05 Aug 2022 | 588.75 | 578.00 | 597.85 | 578.00 | 641609 | 1.50% |
| 04 Aug 2022 | 580.05 | 601.00 | 606.65 | 575.30 | 979370 | -3.46% |
| 03 Aug 2022 | 600.85 | 608.10 | 614.35 | 591.25 | 610833 | -1.62% |
| 02 Aug 2022 | 610.75 | 605.80 | 619.45 | 602.90 | 910722 | 0.51% |
| 01 Aug 2022 | 607.65 | 599.00 | 611.95 | 591.35 | 619891 | 1.94% |
| 29 Jul 2022 | 596.10 | 585.25 | 598.40 | 584.40 | 938911 | 2.25% |
| 28 Jul 2022 | 583.00 | 568.00 | 586.35 | 563.40 | 1192363 | 2.80% |
| 27 Jul 2022 | 567.10 | 547.00 | 569.50 | 545.10 | 1589604 | 3.82% |
| 26 Jul 2022 | 546.25 | 554.80 | 562.55 | 543.70 | 1390850 | -0.82% |
| 25 Jul 2022 | 550.75 | 536.00 | 553.15 | 530.10 | 1979426 | 2.44% |
| 22 Jul 2022 | 537.65 | 555.00 | 590.00 | 533.85 | 7136953 | -0.70% |
| 21 Jul 2022 | 541.45 | 520.70 | 545.00 | 516.50 | 914632 | 3.96% |
| 20 Jul 2022 | 520.85 | 513.00 | 526.10 | 510.15 | 987910 | 2.68% |
| 19 Jul 2022 | 507.25 | 507.40 | 511.65 | 500.40 | 682813 | 0.33% |
| 18 Jul 2022 | 505.60 | 481.60 | 507.00 | 481.60 | 1423194 | 5.01% |
| 15 Jul 2022 | 481.50 | 475.30 | 485.75 | 470.10 | 362040 | 2.11% |
| 14 Jul 2022 | 471.55 | 481.25 | 484.90 | 468.50 | 357454 | -1.93% |
| 13 Jul 2022 | 480.85 | 477.30 | 483.80 | 476.05 | 244263 | 0.85% |
| 12 Jul 2022 | 476.80 | 471.00 | 486.00 | 464.60 | 688815 | 1.19% |
| 11 Jul 2022 | 471.20 | 461.00 | 473.25 | 459.90 | 283875 | 1.65% |
| 08 Jul 2022 | 463.55 | 469.15 | 469.15 | 459.00 | 208163 | 0.02% |
| 07 Jul 2022 | 463.45 | 454.00 | 466.40 | 452.25 | 446199 | 2.94% |
| 06 Jul 2022 | 450.20 | 449.35 | 452.35 | 445.30 | 245315 | 0.64% |
| 05 Jul 2022 | 447.35 | 445.10 | 450.75 | 443.20 | 559850 | 1.24% |
| 04 Jul 2022 | 441.85 | 442.80 | 444.00 | 436.90 | 313893 | 0.49% |
| 01 Jul 2022 | 439.70 | 427.85 | 443.40 | 424.70 | 663285 | 3.13% |
| 30 Jun 2022 | 426.35 | 431.00 | 440.40 | 422.85 | 644315 | -1.39% |
| 29 Jun 2022 | 432.35 | 427.00 | 436.00 | 421.00 | 326493 | 0.00% |
| 28 Jun 2022 | 432.35 | 443.40 | 443.95 | 430.10 | 316930 | -2.26% |
| 27 Jun 2022 | 442.35 | 436.10 | 445.15 | 435.40 | 544837 | 1.94% |
| 24 Jun 2022 | 433.95 | 430.00 | 438.55 | 429.50 | 364663 | 1.52% |
| 23 Jun 2022 | 427.45 | 421.00 | 428.80 | 413.50 | 322298 | 1.41% |
| 22 Jun 2022 | 421.50 | 421.50 | 423.30 | 408.00 | 623107 | 0.13% |
| 21 Jun 2022 | 420.95 | 417.00 | 425.90 | 417.00 | 895951 | 1.32% |
| 20 Jun 2022 | 415.45 | 421.00 | 428.75 | 406.65 | 550787 | -0.69% |
| 17 Jun 2022 | 418.35 | 422.50 | 430.60 | 414.05 | 522065 | -1.40% |
| 16 Jun 2022 | 424.30 | 454.00 | 456.50 | 421.40 | 544199 | -4.97% |
| 15 Jun 2022 | 446.50 | 445.45 | 450.25 | 441.60 | 329072 | 0.74% |
| 14 Jun 2022 | 443.20 | 439.00 | 448.60 | 435.75 | 304810 | 0.93% |
| 13 Jun 2022 | 439.10 | 447.25 | 448.95 | 425.05 | 636490 | -3.31% |
| 10 Jun 2022 | 454.15 | 457.50 | 458.15 | 451.00 | 257752 | -0.78% |
| 09 Jun 2022 | 457.70 | 457.95 | 465.00 | 452.00 | 376213 | -0.03% |
| 08 Jun 2022 | 457.85 | 465.15 | 474.70 | 455.05 | 368733 | -1.57% |
| 07 Jun 2022 | 465.15 | 469.00 | 471.30 | 460.25 | 317829 | -1.52% |
| 06 Jun 2022 | 472.35 | 467.00 | 475.70 | 455.90 | 544437 | 0.62% |
| 03 Jun 2022 | 469.45 | 485.00 | 489.30 | 466.40 | 432384 | -2.67% |
| 02 Jun 2022 | 482.35 | 481.00 | 485.00 | 471.25 | 392368 | 0.70% |
| 01 Jun 2022 | 479.00 | 488.55 | 498.00 | 475.55 | 717593 | -0.97% |
| 31 May 2022 | 483.70 | 465.00 | 489.20 | 465.00 | 591456 | 0.97% |
| 30 May 2022 | 479.05 | 473.00 | 483.60 | 468.55 | 347066 | 2.39% |
| 27 May 2022 | 467.85 | 463.80 | 469.90 | 458.45 | 347747 | 2.21% |
| 26 May 2022 | 457.75 | 452.50 | 462.20 | 440.65 | 514296 | 1.27% |
| 25 May 2022 | 452.00 | 465.10 | 472.05 | 449.00 | 660042 | -2.62% |
| 24 May 2022 | 464.15 | 479.20 | 479.20 | 462.75 | 523874 | -2.16% |
| 23 May 2022 | 474.40 | 471.60 | 487.40 | 466.40 | 615021 | 0.59% |
| 20 May 2022 | 471.60 | 458.00 | 474.75 | 458.00 | 1087573 | 4.19% |
| 19 May 2022 | 452.65 | 467.00 | 473.80 | 448.15 | 824474 | -5.32% |
| 18 May 2022 | 478.10 | 495.40 | 511.70 | 469.10 | 1675457 | -2.38% |
| 17 May 2022 | 489.75 | 488.10 | 494.85 | 477.20 | 646566 | 0.82% |
| 16 May 2022 | 485.75 | 502.00 | 502.00 | 477.20 | 656345 | -2.01% |
| 13 May 2022 | 495.70 | 479.90 | 514.90 | 465.30 | 2106778 | 4.94% |
| 12 May 2022 | 472.35 | 470.00 | 486.45 | 461.00 | 1464187 | -2.01% |
| 11 May 2022 | 482.05 | 509.80 | 509.80 | 453.65 | 2515630 | -4.36% |
| 10 May 2022 | 504.05 | 511.00 | 523.60 | 495.25 | 1914202 | -2.93% |
| 09 May 2022 | 519.25 | 546.25 | 562.00 | 466.65 | 8168348 | -5.13% |
| 06 May 2022 | 547.35 | 560.00 | 574.40 | 518.50 | 2420331 | -4.49% |
| 05 May 2022 | 573.10 | 610.00 | 620.95 | 570.75 | 1330742 | -5.35% |
| 04 May 2022 | 605.50 | 638.80 | 645.15 | 594.55 | 1610159 | -5.74% |
| 02 May 2022 | 642.40 | 610.25 | 649.65 | 610.25 | 5245547 | 8.49% |
| 29 Apr 2022 | 592.15 | 638.25 | 640.25 | 589.60 | 1623610 | -6.95% |
| 28 Apr 2022 | 636.35 | 641.10 | 647.90 | 625.05 | 460004 | -0.59% |
| 27 Apr 2022 | 640.10 | 635.10 | 644.55 | 628.00 | 561400 | -0.07% |
| 26 Apr 2022 | 640.55 | 632.10 | 647.05 | 629.10 | 508491 | 2.24% |
| 25 Apr 2022 | 626.50 | 629.00 | 634.35 | 620.65 | 410622 | -1.26% |
| 22 Apr 2022 | 634.50 | 635.00 | 644.45 | 627.00 | 248365 | -0.55% |
| 21 Apr 2022 | 638.00 | 645.80 | 651.30 | 635.00 | 397778 | 0.02% |
| 20 Apr 2022 | 637.85 | 623.70 | 644.95 | 621.05 | 619836 | 2.84% |
| 19 Apr 2022 | 620.25 | 627.00 | 642.80 | 614.20 | 487445 | -0.96% |
| 18 Apr 2022 | 626.25 | 628.80 | 633.60 | 611.45 | 362704 | -1.05% |
| 13 Apr 2022 | 632.90 | 655.90 | 662.60 | 627.40 | 553917 | -3.45% |
| 12 Apr 2022 | 655.50 | 656.50 | 661.55 | 640.90 | 464090 | -1.16% |
| 11 Apr 2022 | 663.20 | 658.10 | 672.15 | 658.10 | 450422 | 0.75% |
| 08 Apr 2022 | 658.25 | 670.00 | 674.15 | 652.25 | 1140055 | -1.49% |
| 07 Apr 2022 | 668.20 | 651.20 | 685.00 | 651.20 | 1649638 | 2.10% |
| 06 Apr 2022 | 654.45 | 646.00 | 658.55 | 641.60 | 291055 | 0.86% |
| 05 Apr 2022 | 648.90 | 662.60 | 664.95 | 646.95 | 460546 | -1.96% |
| 04 Apr 2022 | 661.90 | 658.10 | 670.50 | 655.05 | 640162 | 0.99% |
| 01 Apr 2022 | 655.40 | 632.55 | 659.70 | 631.80 | 1205575 | 3.79% |
| 31 Mar 2022 | 631.45 | 614.00 | 634.75 | 610.40 | 1078407 | 3.27% |
| 30 Mar 2022 | 611.45 | 608.90 | 618.00 | 602.10 | 631372 | 1.03% |
| 29 Mar 2022 | 605.20 | 600.00 | 609.00 | 592.45 | 374087 | 0.99% |
| 28 Mar 2022 | 599.25 | 596.30 | 603.75 | 588.30 | 280172 | -0.32% |
| 25 Mar 2022 | 601.15 | 605.05 | 605.05 | 597.15 | 242606 | 0.33% |
| 24 Mar 2022 | 599.20 | 603.90 | 604.85 | 594.50 | 330823 | -0.96% |
| 23 Mar 2022 | 605.00 | 608.70 | 611.95 | 595.90 | 519551 | 0.57% |
| 22 Mar 2022 | 601.55 | 600.00 | 611.45 | 593.95 | 583635 | 0.22% |
| 21 Mar 2022 | 600.20 | 611.95 | 613.00 | 593.50 | 460459 | -1.57% |
| 17 Mar 2022 | 609.75 | 606.20 | 622.00 | 602.10 | 788598 | 1.57% |
| 16 Mar 2022 | 600.35 | 590.00 | 602.00 | 579.10 | 934412 | 3.72% |
| 15 Mar 2022 | 578.80 | 591.60 | 607.90 | 566.00 | 916480 | -2.16% |
| 14 Mar 2022 | 591.60 | 585.00 | 596.50 | 579.30 | 385590 | 0.80% |
| 11 Mar 2022 | 586.90 | 585.70 | 597.50 | 578.00 | 495078 | -0.73% |
| 10 Mar 2022 | 591.20 | 586.60 | 606.60 | 585.40 | 1157062 | 3.11% |
| 09 Mar 2022 | 573.35 | 570.00 | 584.65 | 560.50 | 533606 | 2.35% |
| 08 Mar 2022 | 560.20 | 544.00 | 563.70 | 543.00 | 447423 | 3.28% |
| 07 Mar 2022 | 542.40 | 557.10 | 557.10 | 520.20 | 819961 | -3.38% |
| 04 Mar 2022 | 561.40 | 552.30 | 573.90 | 544.50 | 1057331 | -0.03% |
| 03 Mar 2022 | 561.55 | 580.00 | 580.70 | 555.00 | 325436 | -1.96% |
| 02 Mar 2022 | 572.80 | 569.70 | 582.30 | 561.60 | 301513 | -1.33% |
| 28 Feb 2022 | 580.50 | 570.50 | 583.35 | 560.45 | 540106 | 1.30% |
| 25 Feb 2022 | 573.05 | 559.00 | 578.55 | 557.20 | 723982 | 4.70% |
| 24 Feb 2022 | 547.30 | 569.80 | 582.50 | 542.10 | 1299065 | -7.21% |
| 23 Feb 2022 | 589.80 | 591.80 | 605.00 | 584.20 | 607240 | 0.57% |
| 22 Feb 2022 | 586.45 | 578.95 | 588.90 | 572.20 | 620643 | -1.02% |
| 21 Feb 2022 | 592.50 | 595.55 | 606.85 | 585.85 | 464557 | -1.17% |
| 18 Feb 2022 | 599.50 | 605.00 | 613.85 | 595.65 | 301083 | -1.10% |
| 17 Feb 2022 | 606.15 | 620.00 | 624.85 | 603.90 | 420282 | -1.70% |
| 16 Feb 2022 | 616.65 | 630.50 | 641.80 | 612.75 | 1211460 | -1.21% |
| 15 Feb 2022 | 624.20 | 594.00 | 627.90 | 580.00 | 1115065 | 5.22% |
| 14 Feb 2022 | 593.25 | 608.00 | 619.00 | 588.85 | 653140 | -4.55% |
| 11 Feb 2022 | 621.55 | 631.00 | 636.85 | 617.20 | 450527 | -2.97% |
| 10 Feb 2022 | 640.55 | 631.00 | 653.40 | 627.30 | 542867 | 1.86% |
| 09 Feb 2022 | 628.85 | 632.20 | 636.15 | 623.95 | 410572 | -0.05% |
| 08 Feb 2022 | 629.15 | 632.00 | 637.50 | 614.00 | 426956 | -0.53% |
| 07 Feb 2022 | 632.50 | 642.00 | 643.90 | 627.35 | 403952 | -1.49% |
| 04 Feb 2022 | 642.05 | 658.90 | 661.45 | 640.00 | 612782 | -2.47% |
| 03 Feb 2022 | 658.30 | 667.55 | 668.00 | 654.00 | 786241 | -1.39% |
| 02 Feb 2022 | 667.55 | 631.05 | 669.95 | 628.75 | 3287808 | 6.94% |
| 01 Feb 2022 | 624.20 | 625.00 | 637.95 | 613.40 | 1365607 | 1.31% |
| 31 Jan 2022 | 616.15 | 622.40 | 626.00 | 606.50 | 767444 | 0.02% |
| 28 Jan 2022 | 616.00 | 581.00 | 642.00 | 580.00 | 3364415 | 6.90% |
| 27 Jan 2022 | 576.25 | 571.00 | 614.90 | 570.00 | 2242844 | -4.14% |
| 25 Jan 2022 | 601.15 | 557.00 | 606.95 | 555.95 | 874035 | 4.84% |
| 24 Jan 2022 | 573.40 | 598.20 | 598.20 | 567.75 | 1093320 | -3.58% |
| 21 Jan 2022 | 594.70 | 611.00 | 616.40 | 589.30 | 827479 | -3.52% |
| 20 Jan 2022 | 616.40 | 609.90 | 632.00 | 607.45 | 713771 | 0.66% |
| 19 Jan 2022 | 612.35 | 617.00 | 617.00 | 596.40 | 445496 | -0.65% |
| 18 Jan 2022 | 616.35 | 632.95 | 638.75 | 611.30 | 1506793 | -1.78% |
| 17 Jan 2022 | 627.50 | 605.45 | 632.35 | 605.20 | 1397472 | 3.59% |
| 14 Jan 2022 | 605.75 | 602.50 | 611.05 | 594.05 | 500557 | 0.36% |
| 13 Jan 2022 | 603.60 | 609.85 | 614.30 | 601.00 | 579280 | -0.56% |
| 12 Jan 2022 | 607.00 | 599.25 | 616.75 | 598.90 | 659631 | 1.80% |
| 11 Jan 2022 | 596.25 | 596.85 | 605.15 | 587.90 | 592198 | -0.20% |
| 10 Jan 2022 | 597.45 | 586.00 | 601.80 | 586.00 | 672720 | 2.39% |
| 07 Jan 2022 | 583.50 | 591.00 | 602.00 | 580.20 | 484745 | -0.93% |
| 06 Jan 2022 | 588.95 | 585.00 | 590.45 | 578.00 | 329892 | -0.64% |
| 05 Jan 2022 | 592.75 | 580.00 | 596.00 | 571.20 | 560391 | 2.01% |
| 04 Jan 2022 | 581.05 | 575.00 | 583.20 | 568.20 | 534568 | 1.23% |
| 03 Jan 2022 | 574.00 | 555.00 | 577.80 | 554.05 | 701600 | 3.81% |
| 31 Dec 2021 | 552.95 | 551.00 | 562.85 | 551.00 | 703962 | -0.28% |
| 30 Dec 2021 | 554.50 | 556.00 | 559.85 | 550.10 | 451790 | 0.02% |
| 29 Dec 2021 | 554.40 | 561.05 | 568.40 | 550.60 | 378205 | -1.80% |
| 28 Dec 2021 | 564.55 | 558.50 | 569.50 | 557.55 | 506762 | 1.42% |
| 27 Dec 2021 | 556.65 | 547.40 | 562.40 | 528.70 | 758343 | 0.95% |
| 24 Dec 2021 | 551.40 | 560.00 | 565.00 | 547.70 | 582941 | -0.76% |
| 23 Dec 2021 | 555.65 | 542.00 | 559.55 | 542.00 | 753650 | 2.25% |
| 22 Dec 2021 | 543.40 | 538.90 | 548.65 | 535.80 | 473377 | 2.03% |
| 21 Dec 2021 | 532.60 | 537.75 | 549.10 | 527.60 | 719160 | -0.96% |
| 20 Dec 2021 | 537.75 | 543.50 | 545.15 | 518.25 | 967416 | -2.19% |
| 17 Dec 2021 | 549.80 | 587.45 | 587.45 | 546.60 | 1173080 | -6.54% |
| 16 Dec 2021 | 588.25 | 602.00 | 606.00 | 583.55 | 398446 | -1.95% |
| 15 Dec 2021 | 599.95 | 600.00 | 602.55 | 592.80 | 413080 | 0.24% |
| 14 Dec 2021 | 598.50 | 595.35 | 601.70 | 589.30 | 426115 | -0.31% |
| 13 Dec 2021 | 600.35 | 606.00 | 611.40 | 595.30 | 374767 | -0.37% |
| 10 Dec 2021 | 602.60 | 609.00 | 609.00 | 600.00 | 422997 | -1.00% |
| 09 Dec 2021 | 608.70 | 597.50 | 619.90 | 596.30 | 3438042 | 3.59% |
| 08 Dec 2021 | 587.60 | 584.90 | 591.95 | 581.55 | 458949 | 0.74% |
| 07 Dec 2021 | 583.30 | 572.05 | 588.00 | 571.80 | 994353 | 2.23% |
| 06 Dec 2021 | 570.60 | 575.45 | 580.70 | 565.75 | 937877 | -2.01% |
| 03 Dec 2021 | 582.30 | 591.10 | 595.20 | 574.00 | 1008850 | -0.99% |
| 02 Dec 2021 | 588.15 | 588.00 | 597.85 | 584.00 | 861851 | -0.86% |
| 01 Dec 2021 | 593.25 | 590.95 | 596.85 | 581.05 | 550030 | 0.53% |
| 30 Nov 2021 | 590.10 | 583.50 | 596.15 | 574.30 | 1474487 | 1.66% |
| 29 Nov 2021 | 580.45 | 587.50 | 591.00 | 573.65 | 699989 | -1.21% |
| 26 Nov 2021 | 587.55 | 610.00 | 614.60 | 582.25 | 946633 | -4.44% |
| 25 Nov 2021 | 614.85 | 622.50 | 623.90 | 608.50 | 887895 | -1.20% |
| 24 Nov 2021 | 622.30 | 626.50 | 635.75 | 618.30 | 313771 | -0.67% |
| 23 Nov 2021 | 626.50 | 614.30 | 630.50 | 611.85 | 679383 | 0.75% |
| 22 Nov 2021 | 621.85 | 641.15 | 644.10 | 603.90 | 1262555 | -3.65% |
| 18 Nov 2021 | 645.40 | 662.00 | 666.45 | 640.65 | 636240 | -2.51% |
| 17 Nov 2021 | 662.00 | 648.00 | 672.80 | 643.40 | 960904 | 1.60% |
| 16 Nov 2021 | 651.55 | 674.45 | 675.45 | 647.00 | 1111077 | -2.52% |
| 15 Nov 2021 | 668.40 | 650.20 | 673.20 | 642.70 | 876850 | 2.80% |
| 12 Nov 2021 | 650.20 | 643.60 | 654.90 | 639.60 | 543969 | 1.72% |
| 11 Nov 2021 | 639.20 | 645.00 | 649.50 | 633.00 | 416132 | -1.23% |
| 10 Nov 2021 | 647.15 | 653.75 | 659.35 | 644.60 | 450054 | -0.81% |
| 09 Nov 2021 | 652.45 | 655.00 | 658.65 | 647.15 | 353473 | -0.22% |
| 08 Nov 2021 | 653.90 | 649.10 | 659.85 | 640.60 | 522310 | 0.76% |
| 04 Nov 2021 | 648.95 | 648.80 | 650.90 | 642.30 | 93585 | 0.47% |
| 03 Nov 2021 | 645.90 | 658.00 | 662.40 | 641.00 | 528077 | -1.02% |
| 02 Nov 2021 | 652.55 | 637.00 | 657.60 | 637.00 | 1046610 | 2.48% |
| 01 Nov 2021 | 636.75 | 625.00 | 644.00 | 622.10 | 1248064 | 1.58% |
| 29 Oct 2021 | 626.85 | 623.95 | 634.95 | 614.30 | 671284 | -0.21% |
| 28 Oct 2021 | 628.15 | 642.00 | 649.45 | 621.45 | 953292 | -2.51% |
| 27 Oct 2021 | 644.35 | 658.00 | 663.45 | 636.10 | 823474 | -1.84% |
| 26 Oct 2021 | 656.45 | 652.00 | 669.60 | 646.00 | 757028 | 0.59% |
| 25 Oct 2021 | 652.60 | 660.00 | 668.05 | 639.70 | 1417194 | -0.75% |
| 22 Oct 2021 | 657.50 | 689.40 | 698.15 | 633.15 | 5598243 | -5.94% |
| 21 Oct 2021 | 699.05 | 689.00 | 703.00 | 670.00 | 1681526 | 2.37% |
| 20 Oct 2021 | 682.85 | 682.00 | 697.25 | 668.60 | 1227535 | 0.09% |
| 19 Oct 2021 | 682.25 | 706.80 | 712.45 | 675.10 | 966728 | -2.75% |
| 18 Oct 2021 | 701.55 | 705.00 | 722.00 | 699.60 | 1274926 | 0.29% |
| 14 Oct 2021 | 699.50 | 693.30 | 705.40 | 688.10 | 836846 | 1.47% |
| 13 Oct 2021 | 689.35 | 699.00 | 708.50 | 687.00 | 756337 | -1.34% |
| 12 Oct 2021 | 698.70 | 694.80 | 709.00 | 692.25 | 1100145 | 0.45% |
| 11 Oct 2021 | 695.60 | 684.80 | 721.00 | 680.00 | 2398779 | 1.83% |
| 08 Oct 2021 | 683.10 | 690.90 | 699.90 | 681.05 | 1045747 | -0.93% |
| 07 Oct 2021 | 689.50 | 676.10 | 707.00 | 676.10 | 1881513 | 2.99% |
| 06 Oct 2021 | 669.45 | 703.00 | 711.65 | 667.00 | 2054046 | -4.32% |
| 05 Oct 2021 | 699.70 | 710.40 | 714.90 | 696.00 | 1137539 | -1.52% |
| 04 Oct 2021 | 710.50 | 675.00 | 720.00 | 671.15 | 5407700 | 5.86% |
| 01 Oct 2021 | 671.15 | 686.20 | 695.00 | 666.30 | 3145379 | -2.28% |
| 30 Sep 2021 | 686.80 | 652.80 | 691.00 | 650.25 | 2713429 | 5.26% |
| 29 Sep 2021 | 652.45 | 646.70 | 667.60 | 642.05 | 1440451 | -0.20% |
| 28 Sep 2021 | 653.75 | 674.70 | 674.80 | 641.10 | 1552352 | -2.43% |
| 27 Sep 2021 | 670.00 | 662.70 | 687.60 | 656.00 | 2183181 | 1.86% |
| 24 Sep 2021 | 657.75 | 681.50 | 686.60 | 655.00 | 1424233 | -3.44% |
| 23 Sep 2021 | 681.15 | 659.25 | 691.00 | 653.80 | 4587858 | 4.22% |
| 22 Sep 2021 | 653.60 | 628.00 | 664.85 | 627.30 | 4338651 | 4.50% |
| 21 Sep 2021 | 625.45 | 601.20 | 627.95 | 588.15 | 2325089 | 4.34% |
| 20 Sep 2021 | 599.45 | 602.00 | 621.00 | 594.15 | 1224826 | -1.41% |
| 17 Sep 2021 | 608.00 | 626.60 | 628.20 | 594.25 | 1939736 | -2.53% |
| 16 Sep 2021 | 623.75 | 626.20 | 633.20 | 620.60 | 893167 | -0.50% |
| 15 Sep 2021 | 626.90 | 630.35 | 642.85 | 625.00 | 1541851 | -0.55% |
| 14 Sep 2021 | 630.35 | 634.70 | 641.50 | 627.50 | 1204646 | -0.22% |
| 13 Sep 2021 | 631.75 | 627.00 | 641.40 | 624.90 | 2204782 | 1.12% |
| 09 Sep 2021 | 624.75 | 639.40 | 653.00 | 622.75 | 4215589 | -2.37% |
| 08 Sep 2021 | 639.90 | 620.10 | 651.35 | 616.00 | 6550645 | 3.93% |
| 07 Sep 2021 | 615.70 | 601.00 | 635.00 | 601.00 | 10419013 | 4.01% |
| 06 Sep 2021 | 591.95 | 587.40 | 598.80 | 578.30 | 1172449 | 1.01% |
| 03 Sep 2021 | 586.05 | 589.80 | 598.90 | 580.20 | 1468037 | -0.06% |
| 02 Sep 2021 | 586.40 | 584.70 | 594.55 | 575.25 | 1327183 | 0.72% |
| 01 Sep 2021 | 582.20 | 573.00 | 599.00 | 550.05 | 3216736 | 1.97% |
| 31 Aug 2021 | 570.95 | 566.45 | 600.00 | 561.00 | 4417283 | 0.79% |
| 30 Aug 2021 | 566.50 | 529.00 | 573.80 | 525.00 | 3468672 | 7.85% |
| 27 Aug 2021 | 525.25 | 518.95 | 530.00 | 515.00 | 885947 | 1.70% |
| 26 Aug 2021 | 516.45 | 507.65 | 523.05 | 507.65 | 1392172 | 2.02% |
| 25 Aug 2021 | 506.20 | 505.20 | 517.95 | 503.90 | 333604 | 0.50% |
| 24 Aug 2021 | 503.70 | 503.45 | 514.90 | 498.45 | 261702 | 0.26% |
| 23 Aug 2021 | 502.40 | 502.90 | 512.65 | 491.80 | 597596 | 0.42% |
| 20 Aug 2021 | 500.30 | 510.55 | 513.10 | 496.35 | 538194 | -2.96% |
| 18 Aug 2021 | 515.55 | 522.50 | 527.50 | 509.00 | 554030 | -0.85% |
| 17 Aug 2021 | 519.95 | 519.70 | 523.45 | 516.00 | 279262 | 0.08% |
| 16 Aug 2021 | 519.55 | 526.40 | 531.25 | 516.55 | 336208 | -0.91% |
| 13 Aug 2021 | 524.30 | 531.00 | 531.00 | 523.30 | 149090 | -0.89% |
| 12 Aug 2021 | 529.00 | 524.95 | 536.00 | 523.50 | 275121 | 1.07% |
| 11 Aug 2021 | 523.40 | 525.70 | 549.70 | 511.70 | 665743 | -0.06% |
| 10 Aug 2021 | 523.70 | 550.20 | 561.95 | 518.25 | 991385 | -3.58% |
| 09 Aug 2021 | 543.15 | 555.25 | 556.70 | 539.00 | 255643 | -2.02% |
| 06 Aug 2021 | 554.35 | 571.00 | 571.50 | 550.50 | 494479 | -2.69% |
| 05 Aug 2021 | 569.70 | 566.65 | 576.00 | 558.70 | 1028455 | 0.61% |
| 04 Aug 2021 | 566.25 | 553.50 | 577.90 | 549.95 | 2316101 | 2.51% |
| 03 Aug 2021 | 552.40 | 556.80 | 559.00 | 545.25 | 525462 | -0.41% |
| 02 Aug 2021 | 554.65 | 542.00 | 566.00 | 540.45 | 737707 | 2.75% |
| 30 Jul 2021 | 539.80 | 547.30 | 551.50 | 538.35 | 287922 | -1.42% |
| 29 Jul 2021 | 547.60 | 558.70 | 558.75 | 545.00 | 628596 | -1.22% |
| 28 Jul 2021 | 554.35 | 553.90 | 565.70 | 547.00 | 726157 | 0.71% |
| 27 Jul 2021 | 550.45 | 560.00 | 568.75 | 542.20 | 822382 | -1.51% |
| 26 Jul 2021 | 558.90 | 535.10 | 564.00 | 534.80 | 2785377 | 5.00% |
| 23 Jul 2021 | 532.30 | 548.50 | 553.00 | 529.15 | 559213 | -2.18% |
| 22 Jul 2021 | 544.15 | 532.70 | 549.40 | 532.30 | 595914 | 3.10% |
| 20 Jul 2021 | 527.80 | 535.00 | 535.10 | 523.15 | 446010 | -0.99% |
| 19 Jul 2021 | 533.10 | 534.65 | 541.90 | 530.95 | 238485 | -1.40% |
| 16 Jul 2021 | 540.65 | 545.00 | 553.35 | 536.35 | 1256498 | -0.41% |
| 15 Jul 2021 | 542.85 | 548.85 | 549.80 | 535.25 | 342663 | -1.09% |
| 14 Jul 2021 | 548.85 | 552.00 | 552.30 | 540.25 | 868297 | -0.59% |
| 13 Jul 2021 | 552.10 | 523.40 | 555.00 | 521.55 | 2960464 | 5.96% |
| 12 Jul 2021 | 521.05 | 517.80 | 522.50 | 513.20 | 365050 | 1.39% |
| 09 Jul 2021 | 513.90 | 513.40 | 519.55 | 510.80 | 403505 | 0.33% |
| 08 Jul 2021 | 512.20 | 512.00 | 515.70 | 508.50 | 236505 | -0.35% |
| 07 Jul 2021 | 514.00 | 513.65 | 517.90 | 512.10 | 193141 | 0.17% |
| 06 Jul 2021 | 513.15 | 518.60 | 529.65 | 512.00 | 499395 | -1.05% |
| 05 Jul 2021 | 518.60 | 518.50 | 522.80 | 515.60 | 222638 | 0.06% |
| 02 Jul 2021 | 518.30 | 522.00 | 525.25 | 517.10 | 356535 | -0.54% |
| 01 Jul 2021 | 521.10 | 523.55 | 525.85 | 519.10 | 193516 | -0.47% |
| 30 Jun 2021 | 523.55 | 522.00 | 525.85 | 518.15 | 339827 | 0.67% |
| 29 Jun 2021 | 520.05 | 521.00 | 526.80 | 514.50 | 434086 | -0.12% |
| 28 Jun 2021 | 520.65 | 520.05 | 525.30 | 518.00 | 222232 | 0.12% |
| 25 Jun 2021 | 520.05 | 520.70 | 527.90 | 516.25 | 480434 | 0.17% |
| 24 Jun 2021 | 519.15 | 518.80 | 523.40 | 516.05 | 230353 | 0.82% |
| 23 Jun 2021 | 514.95 | 527.05 | 527.05 | 511.60 | 288604 | -1.80% |
| 22 Jun 2021 | 524.40 | 514.80 | 531.00 | 513.20 | 902175 | 2.72% |
| 21 Jun 2021 | 510.50 | 506.20 | 520.00 | 506.20 | 558627 | -0.56% |
| 18 Jun 2021 | 513.35 | 518.40 | 518.80 | 501.50 | 993857 | -0.23% |
| 17 Jun 2021 | 514.55 | 515.50 | 524.95 | 511.45 | 344276 | -0.70% |
| 16 Jun 2021 | 518.20 | 523.00 | 528.70 | 516.00 | 371289 | -0.91% |
| 15 Jun 2021 | 522.95 | 524.65 | 531.70 | 521.35 | 487744 | 0.11% |
| 14 Jun 2021 | 522.35 | 529.10 | 529.95 | 515.00 | 567181 | -0.94% |
| 11 Jun 2021 | 527.30 | 527.25 | 567.00 | 522.25 | 3113067 | 1.39% |
| 10 Jun 2021 | 520.05 | 530.00 | 531.30 | 519.45 | 1236333 | -1.71% |
| 09 Jun 2021 | 529.10 | 543.50 | 547.00 | 523.00 | 546046 | -2.60% |
| 08 Jun 2021 | 543.25 | 544.00 | 548.45 | 541.00 | 634050 | -0.14% |
| 07 Jun 2021 | 544.00 | 557.50 | 557.90 | 541.55 | 453616 | -1.20% |
| 04 Jun 2021 | 550.60 | 545.10 | 562.00 | 542.10 | 1293219 | 1.57% |
| 03 Jun 2021 | 542.10 | 559.70 | 564.95 | 540.60 | 937648 | -2.41% |
| 02 Jun 2021 | 555.50 | 557.70 | 561.00 | 550.25 | 401535 | -0.35% |
| 01 Jun 2021 | 557.45 | 557.80 | 570.00 | 550.55 | 1158218 | 1.65% |
| 31 May 2021 | 548.40 | 533.80 | 596.60 | 526.65 | 3623605 | 3.27% |
| 28 May 2021 | 531.05 | 551.00 | 552.00 | 528.20 | 242956 | -2.86% |
| 27 May 2021 | 546.70 | 539.40 | 553.00 | 539.40 | 910226 | 1.44% |
| 26 May 2021 | 538.95 | 526.90 | 541.45 | 522.40 | 329298 | 2.51% |
| 25 May 2021 | 525.75 | 548.00 | 557.00 | 516.20 | 1037883 | -2.03% |
| 24 May 2021 | 536.65 | 514.00 | 540.00 | 513.95 | 567469 | 4.93% |
| 21 May 2021 | 511.45 | 521.50 | 523.75 | 507.90 | 376779 | -1.05% |
| 20 May 2021 | 516.90 | 521.85 | 528.65 | 514.10 | 139809 | -0.95% |
| 19 May 2021 | 521.85 | 524.25 | 534.40 | 520.00 | 332627 | -0.89% |
| 18 May 2021 | 526.55 | 514.30 | 529.60 | 512.50 | 381638 | 2.94% |
| 17 May 2021 | 511.50 | 516.40 | 518.90 | 506.25 | 763043 | 0.43% |
| 14 May 2021 | 509.30 | 511.00 | 526.40 | 502.45 | 455418 | 0.41% |
| 12 May 2021 | 507.20 | 517.90 | 520.10 | 505.55 | 331193 | -1.03% |
| 11 May 2021 | 512.50 | 505.50 | 520.75 | 505.50 | 1121580 | -0.12% |
| 10 May 2021 | 513.10 | 523.50 | 528.00 | 510.05 | 304134 | -1.85% |
| 07 May 2021 | 522.75 | 529.30 | 532.50 | 521.05 | 144514 | -0.30% |
| 06 May 2021 | 524.30 | 532.85 | 537.55 | 521.00 | 209855 | -1.60% |
| 05 May 2021 | 532.85 | 534.00 | 538.05 | 530.10 | 515577 | 1.23% |
| 04 May 2021 | 526.35 | 550.00 | 560.65 | 522.20 | 463277 | -3.91% |
| 03 May 2021 | 547.75 | 565.00 | 568.00 | 545.50 | 714057 | -5.80% |
| 30 Apr 2021 | 581.45 | 571.10 | 589.20 | 570.60 | 291905 | 0.20% |
| 29 Apr 2021 | 580.30 | 597.20 | 606.00 | 576.00 | 1115398 | -2.18% |
| 28 Apr 2021 | 593.25 | 572.65 | 598.00 | 572.60 | 544308 | 3.60% |
| 27 Apr 2021 | 572.65 | 574.00 | 579.55 | 566.15 | 410664 | 0.41% |
| 26 Apr 2021 | 570.30 | 525.00 | 586.25 | 525.00 | 1404552 | 8.94% |
| 23 Apr 2021 | 523.50 | 504.35 | 528.90 | 504.35 | 996130 | 2.90% |
| 22 Apr 2021 | 508.75 | 508.00 | 519.90 | 503.00 | 242353 | -0.71% |
| 20 Apr 2021 | 512.40 | 508.00 | 518.00 | 501.50 | 253757 | 2.36% |
| 19 Apr 2021 | 500.60 | 498.00 | 505.00 | 489.20 | 293658 | -2.73% |
| 16 Apr 2021 | 514.65 | 512.75 | 532.00 | 510.50 | 515230 | 0.40% |
| 15 Apr 2021 | 512.60 | 507.00 | 527.95 | 502.00 | 543655 | -0.68% |
| 13 Apr 2021 | 516.10 | 510.10 | 518.00 | 495.15 | 399805 | 0.77% |
| 12 Apr 2021 | 512.15 | 544.00 | 546.00 | 494.25 | 686602 | -7.30% |
| 09 Apr 2021 | 552.50 | 566.80 | 569.80 | 547.25 | 373986 | -2.52% |
| 08 Apr 2021 | 566.80 | 573.30 | 573.30 | 565.00 | 143346 | -0.09% |
| 07 Apr 2021 | 567.30 | 567.00 | 578.00 | 564.45 | 363319 | 0.05% |
| 06 Apr 2021 | 567.00 | 581.70 | 582.20 | 564.45 | 387239 | -2.01% |
| 05 Apr 2021 | 578.65 | 610.00 | 610.00 | 571.80 | 395667 | -5.36% |
| 01 Apr 2021 | 611.45 | 617.00 | 619.90 | 602.55 | 330083 | -0.37% |
| 31 Mar 2021 | 613.75 | 601.90 | 619.40 | 585.40 | 1105967 | 2.22% |
| 30 Mar 2021 | 600.40 | 585.95 | 604.30 | 580.00 | 424229 | 4.25% |
| 26 Mar 2021 | 575.95 | 574.75 | 591.00 | 565.65 | 635685 | 1.69% |
| 25 Mar 2021 | 566.40 | 577.60 | 580.00 | 556.65 | 654222 | -2.11% |
| 24 Mar 2021 | 578.60 | 595.25 | 602.10 | 575.10 | 357208 | -3.99% |
| 23 Mar 2021 | 602.65 | 603.50 | 619.80 | 592.40 | 1200651 | 0.04% |
| 22 Mar 2021 | 602.40 | 580.95 | 612.00 | 577.95 | 1378357 | 4.12% |
| 19 Mar 2021 | 578.55 | 560.00 | 587.85 | 557.00 | 755387 | 1.77% |
| 18 Mar 2021 | 568.50 | 581.00 | 582.25 | 558.60 | 893766 | -1.18% |
| 17 Mar 2021 | 575.30 | 568.00 | 584.80 | 552.00 | 662471 | 1.52% |
| 16 Mar 2021 | 566.70 | 576.55 | 596.90 | 563.60 | 693433 | -1.71% |
| 15 Mar 2021 | 576.55 | 600.75 | 601.35 | 570.50 | 936425 | -3.35% |
| 12 Mar 2021 | 596.55 | 556.00 | 607.70 | 556.00 | 4009397 | 6.13% |
| 10 Mar 2021 | 562.10 | 542.15 | 573.85 | 536.05 | 3397677 | 3.93% |
| 09 Mar 2021 | 540.85 | 515.00 | 545.00 | 515.00 | 2777682 | 5.97% |
| 08 Mar 2021 | 510.40 | 515.00 | 517.10 | 508.00 | 627464 | 0.77% |
| 05 Mar 2021 | 506.50 | 506.10 | 518.00 | 495.20 | 615806 | 0.24% |
| 04 Mar 2021 | 505.30 | 486.00 | 512.60 | 486.00 | 1238853 | 3.97% |
| 03 Mar 2021 | 486.00 | 474.00 | 490.00 | 471.15 | 830146 | 3.60% |
| 02 Mar 2021 | 469.10 | 478.90 | 487.60 | 467.95 | 418073 | -1.18% |
| 01 Mar 2021 | 474.70 | 483.40 | 490.00 | 473.50 | 266573 | -0.75% |
| 26 Feb 2021 | 478.30 | 487.50 | 489.45 | 474.75 | 434459 | -2.25% |
| 25 Feb 2021 | 489.30 | 496.15 | 513.25 | 488.35 | 599512 | -1.36% |
| 24 Feb 2021 | 496.05 | 486.00 | 500.00 | 486.00 | 172348 | 2.10% |
| 23 Feb 2021 | 485.85 | 500.00 | 503.85 | 484.30 | 444424 | -2.73% |
| 22 Feb 2021 | 499.50 | 510.20 | 513.85 | 492.15 | 330175 | -3.10% |
| 19 Feb 2021 | 515.50 | 512.00 | 522.55 | 506.35 | 619454 | 0.86% |
| 18 Feb 2021 | 511.10 | 509.20 | 534.40 | 508.90 | 1151893 | 0.89% |
| 17 Feb 2021 | 506.60 | 513.00 | 520.00 | 501.10 | 525160 | -1.19% |
| 16 Feb 2021 | 512.70 | 511.90 | 525.00 | 510.15 | 844561 | 0.74% |
| 15 Feb 2021 | 508.95 | 521.30 | 527.90 | 506.00 | 829521 | -1.65% |
| 12 Feb 2021 | 517.50 | 491.00 | 520.00 | 490.10 | 1039146 | 5.76% |
| 11 Feb 2021 | 489.30 | 490.00 | 502.40 | 485.00 | 196321 | -0.35% |
| 10 Feb 2021 | 491.00 | 501.00 | 504.10 | 486.20 | 177453 | -1.91% |
| 09 Feb 2021 | 500.55 | 507.10 | 509.80 | 496.60 | 934318 | -1.97% |
| 08 Feb 2021 | 510.60 | 503.80 | 512.65 | 498.30 | 311619 | 2.33% |
| 05 Feb 2021 | 498.95 | 507.65 | 514.60 | 496.00 | 506970 | -1.24% |
| 04 Feb 2021 | 505.20 | 493.00 | 507.90 | 490.00 | 457148 | 2.79% |
| 03 Feb 2021 | 491.50 | 492.80 | 498.00 | 488.50 | 337331 | 0.43% |
| 02 Feb 2021 | 489.40 | 485.05 | 493.40 | 485.00 | 662167 | 1.12% |
| 01 Feb 2021 | 484.00 | 483.00 | 496.95 | 477.25 | 692638 | 0.77% |
| 29 Jan 2021 | 480.30 | 493.00 | 493.00 | 477.75 | 1056163 | 0.08% |
| 28 Jan 2021 | 479.90 | 465.05 | 494.85 | 465.05 | 586392 | 0.17% |
| 27 Jan 2021 | 479.10 | 479.00 | 503.00 | 455.25 | 1109995 | -0.36% |
| 25 Jan 2021 | 480.85 | 495.80 | 498.00 | 476.00 | 314380 | -2.08% |
| 22 Jan 2021 | 491.05 | 506.70 | 508.30 | 482.10 | 359988 | -3.44% |
| 21 Jan 2021 | 508.55 | 516.00 | 519.80 | 506.10 | 366230 | -0.94% |
| 20 Jan 2021 | 513.40 | 520.00 | 526.65 | 509.10 | 462685 | -1.16% |
| 19 Jan 2021 | 519.40 | 501.80 | 529.90 | 496.55 | 1252370 | 3.69% |
| 18 Jan 2021 | 500.90 | 498.50 | 502.70 | 490.55 | 346706 | 0.28% |
| 15 Jan 2021 | 499.50 | 502.30 | 505.55 | 485.20 | 410774 | -0.09% |
| 14 Jan 2021 | 499.95 | 492.15 | 506.55 | 492.15 | 501092 | 0.80% |
| 13 Jan 2021 | 496.00 | 500.00 | 503.40 | 481.00 | 603139 | -0.32% |
| 12 Jan 2021 | 497.60 | 506.20 | 507.10 | 496.00 | 363157 | -1.70% |
| 11 Jan 2021 | 506.20 | 507.25 | 509.00 | 497.85 | 418468 | 0.54% |
| 08 Jan 2021 | 503.50 | 497.85 | 509.50 | 491.20 | 882576 | 1.81% |
| 07 Jan 2021 | 494.55 | 485.50 | 499.00 | 483.25 | 581206 | 2.45% |
| 06 Jan 2021 | 482.70 | 488.90 | 499.00 | 480.30 | 560531 | -0.40% |
| 05 Jan 2021 | 484.65 | 495.00 | 500.65 | 482.40 | 601869 | -1.61% |
| 04 Jan 2021 | 492.60 | 501.95 | 504.85 | 489.50 | 320398 | -0.81% |
| 01 Jan 2021 | 496.60 | 491.15 | 510.60 | 491.15 | 370947 | -0.56% |
| 31 Dec 2020 | 499.40 | 492.05 | 501.00 | 490.00 | 259328 | 0.55% |
| 30 Dec 2020 | 496.65 | 500.00 | 501.00 | 490.00 | 310217 | -0.87% |
| 29 Dec 2020 | 501.00 | 490.00 | 504.90 | 485.20 | 615885 | 3.00% |
| 28 Dec 2020 | 486.40 | 487.00 | 489.00 | 483.00 | 203483 | -0.18% |
| 24 Dec 2020 | 487.30 | 483.60 | 489.00 | 476.15 | 247208 | 1.58% |
| 23 Dec 2020 | 479.70 | 466.00 | 484.00 | 466.00 | 257513 | 3.62% |
| 22 Dec 2020 | 462.95 | 474.25 | 489.70 | 430.00 | 428435 | -1.71% |
| 21 Dec 2020 | 471.00 | 491.50 | 493.00 | 465.60 | 247982 | -3.92% |
| 18 Dec 2020 | 490.20 | 484.75 | 493.00 | 481.25 | 392647 | 0.27% |
| 17 Dec 2020 | 488.90 | 479.90 | 490.90 | 479.90 | 395084 | 2.41% |
| 16 Dec 2020 | 477.40 | 491.20 | 492.80 | 475.00 | 540373 | -1.66% |
| 15 Dec 2020 | 485.45 | 490.20 | 490.20 | 477.05 | 224391 | -0.44% |
| 14 Dec 2020 | 487.60 | 492.45 | 513.95 | 482.20 | 486842 | -0.33% |
| 11 Dec 2020 | 489.20 | 472.00 | 492.00 | 470.15 | 471783 | 4.52% |
| 10 Dec 2020 | 468.05 | 483.30 | 483.70 | 465.80 | 189107 | -2.63% |
| 09 Dec 2020 | 480.70 | 487.70 | 487.70 | 477.05 | 160356 | -0.32% |
| 08 Dec 2020 | 482.25 | 490.00 | 490.75 | 480.60 | 195335 | -1.71% |
| 07 Dec 2020 | 490.65 | 483.00 | 502.65 | 482.05 | 656246 | 1.27% |
| 04 Dec 2020 | 484.50 | 492.00 | 494.90 | 481.15 | 167717 | -1.20% |
| 03 Dec 2020 | 490.40 | 484.75 | 492.50 | 480.00 | 230293 | 2.35% |
| 02 Dec 2020 | 479.15 | 492.00 | 493.65 | 476.20 | 266716 | -2.04% |
| 01 Dec 2020 | 489.15 | 485.00 | 495.00 | 478.45 | 604921 | 1.49% |
| 27 Nov 2020 | 481.95 | 471.00 | 485.00 | 471.00 | 528032 | 2.64% |
| 26 Nov 2020 | 469.55 | 474.00 | 474.65 | 464.40 | 126409 | -0.15% |
| 25 Nov 2020 | 470.25 | 483.00 | 485.00 | 468.00 | 210688 | -2.03% |
| 24 Nov 2020 | 480.00 | 474.20 | 480.50 | 470.05 | 209413 | 2.17% |
| 23 Nov 2020 | 469.80 | 470.00 | 476.95 | 467.00 | 663871 | 1.25% |
| 20 Nov 2020 | 464.00 | 463.90 | 468.00 | 459.00 | 170520 | 0.79% |
| 19 Nov 2020 | 460.35 | 476.00 | 478.75 | 457.10 | 658647 | -4.03% |
| 18 Nov 2020 | 479.70 | 485.60 | 485.60 | 475.70 | 244471 | -1.05% |
| 17 Nov 2020 | 484.80 | 480.20 | 485.50 | 471.50 | 500016 | 0.96% |
| 14 Nov 2020 | 480.20 | 477.85 | 481.00 | 475.00 | 34450 | 1.41% |
| 13 Nov 2020 | 473.50 | 478.80 | 480.50 | 471.10 | 113813 | -1.27% |
| 12 Nov 2020 | 479.60 | 478.40 | 485.00 | 475.75 | 358979 | 0.51% |
| 11 Nov 2020 | 477.15 | 480.80 | 488.20 | 475.10 | 404736 | -0.82% |
| 10 Nov 2020 | 481.10 | 480.00 | 485.00 | 472.90 | 582840 | 1.00% |
| 09 Nov 2020 | 476.35 | 471.95 | 482.00 | 465.00 | 241404 | 0.93% |
| 06 Nov 2020 | 471.95 | 461.95 | 474.80 | 459.60 | 206238 | 1.68% |
| 05 Nov 2020 | 464.15 | 457.10 | 465.85 | 456.00 | 153681 | 2.06% |
| 04 Nov 2020 | 454.80 | 463.00 | 467.95 | 448.50 | 229651 | -1.76% |
| 03 Nov 2020 | 462.95 | 469.95 | 474.50 | 460.00 | 241137 | 0.14% |
| 02 Nov 2020 | 462.30 | 457.20 | 469.65 | 455.05 | 173542 | 1.10% |
| 30 Oct 2020 | 457.25 | 467.05 | 471.00 | 452.75 | 185244 | -1.30% |
| 29 Oct 2020 | 463.25 | 452.00 | 465.00 | 452.00 | 331963 | 3.06% |
| 28 Oct 2020 | 449.50 | 455.25 | 460.00 | 446.05 | 122291 | -0.70% |
| 27 Oct 2020 | 452.65 | 445.10 | 457.90 | 435.15 | 237051 | 1.39% |
| 26 Oct 2020 | 446.45 | 460.60 | 465.00 | 444.00 | 164818 | -2.59% |
| 23 Oct 2020 | 458.30 | 455.00 | 461.90 | 454.35 | 157576 | 0.91% |
| 22 Oct 2020 | 454.15 | 465.05 | 472.35 | 450.10 | 315942 | -3.06% |
| 21 Oct 2020 | 468.50 | 468.00 | 484.35 | 458.00 | 577939 | -0.36% |
| 20 Oct 2020 | 470.20 | 462.90 | 472.00 | 461.35 | 217680 | 0.88% |
| 19 Oct 2020 | 466.10 | 468.05 | 478.00 | 451.20 | 749331 | -0.48% |
| 16 Oct 2020 | 468.35 | 446.25 | 475.00 | 440.20 | 335168 | 4.75% |
| 15 Oct 2020 | 447.10 | 469.90 | 475.00 | 438.00 | 261217 | -4.97% |
| 14 Oct 2020 | 470.50 | 466.30 | 477.70 | 464.55 | 474775 | 0.94% |
| 13 Oct 2020 | 466.10 | 473.25 | 473.70 | 452.90 | 419459 | -1.67% |
| 12 Oct 2020 | 474.00 | 464.70 | 479.70 | 460.30 | 978375 | 2.22% |
| 09 Oct 2020 | 463.70 | 441.25 | 478.70 | 437.50 | 2589846 | 5.37% |
| 08 Oct 2020 | 440.05 | 430.10 | 442.70 | 428.90 | 829286 | 2.40% |
| 07 Oct 2020 | 429.75 | 424.00 | 433.55 | 419.60 | 385282 | 1.68% |
| 06 Oct 2020 | 422.65 | 421.15 | 429.45 | 417.85 | 712252 | 0.86% |
| 05 Oct 2020 | 419.05 | 413.00 | 422.70 | 411.90 | 238435 | 0.62% |
| 01 Oct 2020 | 416.45 | 417.85 | 432.00 | 412.20 | 2686213 | 0.17% |
| 30 Sep 2020 | 415.75 | 424.85 | 424.90 | 411.05 | 373794 | -1.50% |
| 29 Sep 2020 | 422.10 | 420.00 | 427.35 | 416.45 | 988668 | 0.82% |
| 28 Sep 2020 | 418.65 | 414.00 | 420.90 | 412.00 | 277696 | 2.31% |
| 25 Sep 2020 | 409.20 | 405.00 | 419.80 | 397.05 | 249202 | 1.36% |
| 24 Sep 2020 | 403.70 | 410.10 | 413.95 | 391.25 | 268414 | -2.86% |
| 23 Sep 2020 | 415.60 | 415.00 | 422.35 | 411.10 | 383045 | 0.62% |
| 22 Sep 2020 | 413.05 | 420.95 | 425.65 | 390.25 | 543234 | -1.31% |
| 21 Sep 2020 | 418.55 | 420.50 | 423.90 | 415.55 | 381487 | -0.46% |
| 18 Sep 2020 | 420.50 | 438.60 | 440.95 | 416.00 | 1329428 | -3.30% |
| 17 Sep 2020 | 434.85 | 448.00 | 448.00 | 430.30 | 903990 | -3.48% |
| 16 Sep 2020 | 450.55 | 430.00 | 459.50 | 425.30 | 1687709 | 3.74% |
| 15 Sep 2020 | 434.30 | 428.95 | 439.00 | 417.75 | 673855 | 2.01% |
| 14 Sep 2020 | 425.75 | 402.00 | 439.60 | 400.80 | 2424262 | 8.76% |
| 11 Sep 2020 | 391.45 | 382.00 | 392.90 | 379.40 | 473941 | 2.86% |
| 10 Sep 2020 | 380.55 | 372.80 | 383.00 | 372.80 | 491249 | 2.34% |
| 09 Sep 2020 | 371.85 | 365.00 | 373.00 | 364.10 | 323640 | 0.27% |
| 08 Sep 2020 | 370.85 | 373.30 | 378.00 | 370.00 | 184374 | -0.08% |
| 07 Sep 2020 | 371.15 | 375.00 | 383.10 | 370.05 | 289255 | -1.09% |
| 04 Sep 2020 | 375.25 | 375.90 | 380.80 | 372.75 | 200159 | -2.51% |
| 03 Sep 2020 | 384.90 | 386.70 | 387.75 | 381.40 | 180495 | 0.05% |
| 02 Sep 2020 | 384.70 | 380.10 | 387.00 | 379.50 | 282187 | 0.75% |
| 01 Sep 2020 | 381.85 | 371.00 | 383.00 | 370.95 | 444391 | 2.87% |
| 31 Aug 2020 | 371.20 | 395.00 | 395.45 | 361.35 | 724362 | -4.13% |
| 28 Aug 2020 | 387.20 | 384.25 | 392.55 | 384.20 | 847657 | 1.22% |
| 27 Aug 2020 | 382.55 | 393.50 | 403.00 | 369.30 | 1165301 | -2.63% |
| 26 Aug 2020 | 392.90 | 407.05 | 419.90 | 390.00 | 3831288 | 1.73% |
| 25 Aug 2020 | 386.20 | 382.65 | 391.85 | 380.25 | 1495815 | 1.93% |
| 24 Aug 2020 | 378.90 | 372.50 | 384.90 | 372.50 | 988087 | 2.09% |
| 21 Aug 2020 | 371.15 | 370.00 | 376.00 | 369.45 | 373993 | 1.17% |
| 20 Aug 2020 | 366.85 | 370.00 | 372.70 | 366.00 | 185560 | -0.89% |
| 19 Aug 2020 | 370.15 | 372.80 | 375.90 | 369.05 | 314726 | -0.70% |
| 18 Aug 2020 | 372.75 | 370.00 | 379.45 | 366.05 | 537469 | 1.13% |
| 17 Aug 2020 | 368.60 | 376.50 | 376.75 | 367.80 | 235127 | -1.18% |
| 14 Aug 2020 | 373.00 | 366.00 | 380.40 | 366.00 | 688790 | 1.75% |
| 13 Aug 2020 | 366.60 | 371.00 | 374.00 | 365.00 | 234728 | -0.69% |
| 12 Aug 2020 | 369.15 | 372.95 | 379.00 | 365.35 | 349865 | -1.18% |
| 11 Aug 2020 | 373.55 | 384.95 | 387.00 | 371.70 | 594642 | -4.09% |
| 10 Aug 2020 | 389.50 | 372.80 | 394.90 | 368.25 | 2165478 | 4.51% |
| 07 Aug 2020 | 372.70 | 371.00 | 378.00 | 367.20 | 416232 | 0.46% |
| 06 Aug 2020 | 371.00 | 375.00 | 376.00 | 365.35 | 408227 | 0.37% |
| 05 Aug 2020 | 369.65 | 381.85 | 384.90 | 368.00 | 254633 | -2.66% |
| 04 Aug 2020 | 379.75 | 371.00 | 383.95 | 362.40 | 505681 | 2.59% |
| 03 Aug 2020 | 370.15 | 365.00 | 373.25 | 361.60 | 161276 | 1.30% |
| 31 Jul 2020 | 365.40 | 363.00 | 369.25 | 360.00 | 178980 | 1.00% |
| 30 Jul 2020 | 361.80 | 370.65 | 377.00 | 358.10 | 217927 | -1.96% |
| 29 Jul 2020 | 369.05 | 377.40 | 382.20 | 361.25 | 326679 | -1.84% |
| 28 Jul 2020 | 375.95 | 385.05 | 394.00 | 374.05 | 392865 | -2.69% |
| 27 Jul 2020 | 386.35 | 390.05 | 398.90 | 380.15 | 351675 | -2.39% |
| 24 Jul 2020 | 395.80 | 402.00 | 407.45 | 390.10 | 869114 | -0.93% |
| 23 Jul 2020 | 399.50 | 383.95 | 402.90 | 383.00 | 1300155 | 5.65% |
| 22 Jul 2020 | 378.15 | 372.70 | 379.90 | 363.35 | 658057 | 2.20% |
| 21 Jul 2020 | 370.00 | 371.50 | 376.70 | 365.00 | 269246 | -0.34% |
| 20 Jul 2020 | 371.25 | 362.80 | 373.95 | 356.45 | 552336 | 3.72% |
| 17 Jul 2020 | 357.95 | 360.00 | 365.95 | 354.50 | 298362 | -0.38% |
| 16 Jul 2020 | 359.30 | 367.55 | 367.55 | 355.35 | 214953 | -1.67% |
| 15 Jul 2020 | 365.40 | 351.00 | 368.10 | 350.65 | 438861 | 4.59% |
| 14 Jul 2020 | 349.35 | 358.10 | 361.00 | 348.00 | 188057 | -3.04% |
| 13 Jul 2020 | 360.30 | 362.25 | 367.00 | 358.05 | 206810 | -0.10% |
| 10 Jul 2020 | 360.65 | 365.00 | 368.05 | 357.65 | 186751 | -1.73% |
| 09 Jul 2020 | 367.00 | 366.40 | 377.75 | 365.20 | 400620 | 1.16% |
| 08 Jul 2020 | 362.80 | 377.00 | 377.50 | 358.10 | 336731 | -2.42% |
| 07 Jul 2020 | 371.80 | 369.85 | 378.00 | 361.05 | 569405 | 0.20% |
| 06 Jul 2020 | 371.05 | 354.05 | 375.50 | 353.35 | 1277477 | 5.01% |
| 03 Jul 2020 | 353.35 | 359.95 | 360.25 | 349.20 | 451113 | -1.46% |
| 02 Jul 2020 | 358.60 | 349.45 | 366.80 | 347.25 | 833878 | 3.73% |
| 01 Jul 2020 | 345.70 | 337.90 | 349.90 | 331.15 | 506583 | 2.32% |
| 30 Jun 2020 | 337.85 | 343.45 | 360.00 | 332.00 | 581889 | -1.59% |
| 29 Jun 2020 | 343.30 | 350.00 | 352.75 | 340.10 | 254290 | -3.13% |
| 26 Jun 2020 | 354.40 | 363.90 | 365.00 | 351.40 | 321865 | -1.96% |
| 25 Jun 2020 | 361.50 | 360.10 | 368.90 | 356.55 | 420141 | -1.69% |
| 24 Jun 2020 | 367.70 | 369.80 | 370.00 | 361.45 | 470636 | 1.28% |
| 23 Jun 2020 | 363.05 | 367.90 | 371.00 | 351.45 | 644843 | -1.48% |
| 22 Jun 2020 | 368.50 | 365.00 | 375.00 | 361.10 | 577598 | 2.35% |
| 19 Jun 2020 | 360.05 | 356.90 | 365.65 | 346.70 | 972099 | 2.93% |
| 18 Jun 2020 | 349.80 | 335.80 | 353.45 | 335.00 | 1518072 | 5.23% |
| 17 Jun 2020 | 332.40 | 320.00 | 335.40 | 315.50 | 1638217 | 4.23% |
| 16 Jun 2020 | 318.90 | 325.00 | 339.00 | 312.00 | 3925401 | 5.07% |
| 15 Jun 2020 | 303.50 | 312.00 | 315.80 | 300.55 | 332099 | -2.47% |
| 12 Jun 2020 | 311.20 | 299.20 | 314.50 | 297.60 | 316164 | -0.05% |
| 11 Jun 2020 | 311.35 | 310.00 | 325.00 | 307.00 | 497411 | 0.34% |
| 10 Jun 2020 | 310.30 | 312.85 | 314.65 | 306.00 | 177581 | -0.06% |
| 09 Jun 2020 | 310.50 | 318.70 | 320.75 | 308.00 | 309696 | -1.63% |
| 08 Jun 2020 | 315.65 | 316.40 | 329.60 | 314.00 | 675500 | 0.69% |
| 05 Jun 2020 | 313.50 | 305.00 | 316.00 | 303.00 | 333189 | 3.62% |
| 04 Jun 2020 | 302.55 | 314.30 | 320.90 | 299.25 | 350305 | -4.00% |
| 03 Jun 2020 | 315.15 | 308.50 | 325.80 | 308.50 | 1129927 | 3.24% |
| 02 Jun 2020 | 305.25 | 292.00 | 309.00 | 289.10 | 589982 | 4.65% |
| 01 Jun 2020 | 291.70 | 280.00 | 295.00 | 279.95 | 725814 | 5.21% |
| 29 May 2020 | 277.25 | 283.40 | 290.00 | 271.00 | 429095 | -1.75% |
| 28 May 2020 | 282.20 | 277.90 | 285.90 | 276.05 | 495767 | 2.34% |
| 27 May 2020 | 275.75 | 271.70 | 278.40 | 268.40 | 228875 | 1.62% |
| 26 May 2020 | 271.35 | 275.20 | 279.85 | 270.30 | 176079 | -0.99% |
| 22 May 2020 | 274.05 | 284.50 | 287.60 | 267.35 | 294130 | -3.84% |
| 21 May 2020 | 285.00 | 285.45 | 292.00 | 281.30 | 246932 | 0.26% |
| 20 May 2020 | 284.25 | 278.45 | 285.45 | 275.25 | 286493 | 2.10% |
| 19 May 2020 | 278.40 | 278.10 | 287.90 | 273.60 | 280894 | 0.49% |
| 18 May 2020 | 277.05 | 295.70 | 296.95 | 274.00 | 291334 | -6.31% |
| 15 May 2020 | 295.70 | 303.85 | 306.95 | 294.00 | 297662 | -2.68% |
| 14 May 2020 | 303.85 | 309.00 | 321.70 | 300.25 | 1175355 | -1.35% |
| 13 May 2020 | 308.00 | 309.45 | 315.80 | 300.00 | 474491 | 4.05% |
| 12 May 2020 | 296.00 | 301.40 | 306.00 | 292.95 | 200372 | -3.58% |
| 11 May 2020 | 307.00 | 308.00 | 308.75 | 298.25 | 210591 | 2.44% |
| 08 May 2020 | 299.70 | 312.90 | 312.90 | 297.30 | 251482 | -1.02% |
| 07 May 2020 | 302.80 | 297.00 | 314.90 | 293.10 | 473717 | 2.14% |
| 06 May 2020 | 296.45 | 292.80 | 303.60 | 286.10 | 370446 | 1.96% |
| 05 May 2020 | 290.75 | 297.05 | 308.25 | 290.00 | 221646 | -3.15% |
| 04 May 2020 | 300.20 | 304.00 | 310.00 | 295.85 | 290205 | -6.22% |
| 30 Apr 2020 | 320.10 | 322.00 | 324.95 | 313.50 | 734522 | 2.09% |
| 29 Apr 2020 | 313.55 | 312.50 | 325.80 | 306.50 | 1043579 | 1.32% |
| 28 Apr 2020 | 309.45 | 295.00 | 313.00 | 286.40 | 809300 | 6.76% |
| 27 Apr 2020 | 289.85 | 299.00 | 299.50 | 287.95 | 263749 | -0.80% |
| 24 Apr 2020 | 292.20 | 299.95 | 304.90 | 290.00 | 319376 | -6.42% |
| 23 Apr 2020 | 312.25 | 293.00 | 317.00 | 293.00 | 776685 | 7.34% |
| 22 Apr 2020 | 290.90 | 291.30 | 294.90 | 285.25 | 186696 | -0.14% |
| 21 Apr 2020 | 291.30 | 300.20 | 302.85 | 285.00 | 329873 | -6.44% |
| 20 Apr 2020 | 311.35 | 312.50 | 320.70 | 303.30 | 1221919 | 1.14% |
| 17 Apr 2020 | 307.85 | 293.75 | 312.00 | 286.10 | 2389268 | 8.21% |
| 16 Apr 2020 | 284.50 | 268.00 | 288.40 | 265.50 | 426973 | 5.31% |
| 15 Apr 2020 | 270.15 | 269.00 | 277.95 | 266.00 | 283528 | 1.01% |
| 13 Apr 2020 | 267.45 | 288.95 | 288.95 | 264.05 | 353033 | -5.93% |
| 09 Apr 2020 | 284.30 | 284.95 | 291.85 | 279.00 | 607661 | 0.32% |
| 08 Apr 2020 | 283.40 | 275.00 | 302.00 | 269.00 | 603068 | 3.19% |
| 07 Apr 2020 | 274.65 | 269.25 | 278.80 | 258.05 | 473914 | 4.35% |
| 03 Apr 2020 | 263.20 | 275.80 | 278.65 | 253.30 | 456486 | -4.29% |
| 01 Apr 2020 | 275.00 | 275.20 | 287.00 | 271.30 | 162682 | -1.45% |
| 31 Mar 2020 | 279.05 | 301.00 | 301.00 | 276.20 | 309579 | -2.52% |
| 30 Mar 2020 | 286.25 | 284.10 | 298.55 | 281.40 | 184906 | -6.24% |
| 27 Mar 2020 | 305.30 | 320.00 | 337.75 | 295.75 | 280615 | -1.05% |
| 26 Mar 2020 | 308.55 | 301.00 | 348.90 | 300.70 | 653135 | 2.30% |
| 25 Mar 2020 | 301.60 | 283.00 | 305.85 | 275.45 | 207322 | 4.38% |
| 24 Mar 2020 | 288.95 | 290.70 | 304.40 | 264.10 | 345082 | 2.07% |
| 23 Mar 2020 | 283.10 | 300.00 | 316.50 | 268.60 | 553636 | -15.67% |
| 20 Mar 2020 | 335.70 | 320.40 | 347.40 | 310.25 | 583965 | 4.99% |
| 19 Mar 2020 | 319.75 | 296.00 | 342.95 | 266.00 | 845755 | -3.57% |
| 18 Mar 2020 | 331.60 | 363.00 | 369.95 | 318.15 | 421641 | -8.65% |
| 17 Mar 2020 | 363.00 | 363.20 | 367.80 | 350.00 | 407792 | -0.06% |
| 16 Mar 2020 | 363.20 | 366.55 | 379.90 | 357.35 | 227491 | -8.54% |
| 13 Mar 2020 | 397.10 | 341.00 | 418.05 | 320.10 | 350245 | -0.38% |
| 12 Mar 2020 | 398.60 | 405.00 | 433.50 | 336.10 | 671681 | -4.87% |
| 11 Mar 2020 | 419.00 | 416.50 | 445.90 | 404.60 | 485012 | -2.10% |
| 09 Mar 2020 | 428.00 | 455.00 | 459.65 | 416.25 | 560611 | -7.85% |
| 06 Mar 2020 | 464.45 | 470.00 | 471.90 | 440.05 | 275087 | -3.24% |
| 05 Mar 2020 | 480.00 | 478.00 | 484.40 | 473.00 | 183826 | 0.34% |
| 04 Mar 2020 | 478.35 | 485.00 | 491.90 | 471.35 | 225730 | -1.43% |
| 03 Mar 2020 | 485.30 | 498.05 | 502.00 | 480.50 | 315822 | -2.95% |
| 02 Mar 2020 | 500.05 | 486.00 | 501.75 | 486.00 | 366929 | 0.00% |
| 28 Feb 2020 | 500.05 | 501.15 | 503.50 | 490.10 | 515552 | -0.99% |
| 27 Feb 2020 | 505.05 | 508.10 | 509.55 | 500.00 | 334846 | -0.56% |
| 26 Feb 2020 | 507.90 | 505.00 | 510.00 | 505.00 | 183689 | -0.42% |
| 25 Feb 2020 | 510.05 | 515.25 | 517.40 | 506.70 | 601041 | -0.07% |
| 24 Feb 2020 | 510.40 | 509.70 | 514.00 | 504.00 | 274934 | 0.18% |
| 20 Feb 2020 | 509.50 | 510.00 | 514.65 | 507.05 | 243208 | 0.01% |
| 19 Feb 2020 | 509.45 | 512.05 | 517.95 | 506.30 | 531095 | -0.08% |
| 18 Feb 2020 | 509.85 | 507.00 | 512.70 | 504.15 | 475940 | 0.04% |
| 17 Feb 2020 | 509.65 | 513.30 | 514.00 | 503.00 | 389070 | -0.10% |
| 14 Feb 2020 | 510.15 | 508.30 | 517.50 | 508.00 | 367636 | 0.75% |
| 13 Feb 2020 | 506.35 | 513.00 | 514.20 | 503.35 | 397397 | -0.85% |
| 12 Feb 2020 | 510.70 | 495.10 | 519.00 | 495.10 | 2931425 | 3.70% |
| 11 Feb 2020 | 492.50 | 480.25 | 495.00 | 480.00 | 462817 | 2.39% |
| 10 Feb 2020 | 481.00 | 487.00 | 488.95 | 477.00 | 211402 | -1.36% |
| 07 Feb 2020 | 487.65 | 492.40 | 493.35 | 482.20 | 318981 | -0.54% |
| 06 Feb 2020 | 490.30 | 479.00 | 498.35 | 478.70 | 956765 | 2.33% |
| 05 Feb 2020 | 479.15 | 484.90 | 488.10 | 475.25 | 229103 | -0.95% |
| 04 Feb 2020 | 483.75 | 489.00 | 489.20 | 475.00 | 250481 | -0.82% |
| 03 Feb 2020 | 487.75 | 473.00 | 495.00 | 461.65 | 495222 | 3.55% |
| 01 Feb 2020 | 471.05 | 483.00 | 512.95 | 467.00 | 1631941 | -2.69% |
| 31 Jan 2020 | 484.05 | 483.00 | 491.90 | 480.25 | 457239 | 0.61% |
| 30 Jan 2020 | 481.10 | 486.90 | 488.00 | 478.30 | 362211 | -1.40% |
| 29 Jan 2020 | 487.95 | 474.65 | 495.80 | 472.65 | 1017911 | 3.02% |
| 28 Jan 2020 | 473.65 | 471.95 | 479.40 | 467.00 | 332191 | 0.76% |
| 27 Jan 2020 | 470.10 | 471.00 | 475.00 | 462.60 | 353739 | -0.54% |
| 24 Jan 2020 | 472.65 | 481.80 | 484.90 | 470.00 | 835841 | -0.95% |
| 23 Jan 2020 | 477.20 | 456.40 | 485.00 | 451.35 | 2636458 | 4.86% |
| 22 Jan 2020 | 455.10 | 470.25 | 505.00 | 447.10 | 10128155 | -1.83% |
| 21 Jan 2020 | 463.60 | 398.00 | 467.15 | 398.00 | 8414117 | 19.09% |
| 20 Jan 2020 | 389.30 | 393.00 | 397.05 | 387.05 | 406361 | 0.14% |
| 17 Jan 2020 | 388.75 | 386.90 | 391.00 | 383.25 | 231417 | 0.97% |
| 16 Jan 2020 | 385.00 | 375.50 | 387.35 | 374.95 | 414665 | 2.53% |
| 15 Jan 2020 | 375.50 | 384.00 | 384.00 | 368.00 | 931365 | -2.83% |
| 14 Jan 2020 | 386.45 | 387.75 | 390.00 | 384.90 | 151786 | 0.18% |
| 13 Jan 2020 | 385.75 | 385.20 | 390.00 | 383.30 | 120210 | -0.01% |
| 10 Jan 2020 | 385.80 | 387.50 | 393.60 | 384.50 | 272941 | -0.21% |
| 09 Jan 2020 | 386.60 | 395.00 | 395.00 | 384.50 | 146359 | 0.60% |
| 08 Jan 2020 | 384.30 | 385.00 | 388.30 | 381.60 | 74785 | -0.99% |
| 07 Jan 2020 | 388.15 | 385.35 | 398.75 | 385.35 | 91083 | 1.24% |
| 06 Jan 2020 | 383.40 | 393.45 | 393.90 | 382.00 | 169654 | -3.00% |
| 03 Jan 2020 | 395.25 | 400.50 | 402.35 | 392.85 | 121673 | -1.26% |
| 02 Jan 2020 | 400.30 | 396.00 | 404.70 | 395.50 | 178064 | 1.25% |
| 01 Jan 2020 | 395.35 | 395.00 | 396.35 | 393.90 | 53092 | 0.59% |
| 31 Dec 2019 | 393.05 | 396.00 | 400.95 | 392.20 | 189009 | -0.69% |
| 30 Dec 2019 | 395.80 | 391.20 | 398.30 | 388.00 | 177566 | 1.16% |
| 27 Dec 2019 | 391.25 | 395.75 | 397.80 | 390.20 | 615507 | 0.01% |
| 26 Dec 2019 | 391.20 | 396.40 | 398.00 | 390.00 | 169955 | -1.25% |
| 24 Dec 2019 | 396.15 | 399.00 | 399.35 | 392.30 | 147224 | -0.48% |
| 23 Dec 2019 | 398.05 | 391.00 | 402.00 | 389.00 | 624985 | 1.48% |
| 20 Dec 2019 | 392.25 | 394.20 | 404.75 | 391.15 | 276718 | -1.51% |
| 19 Dec 2019 | 398.25 | 405.45 | 405.45 | 396.00 | 257091 | -2.05% |
| 18 Dec 2019 | 406.60 | 418.75 | 418.75 | 405.05 | 119045 | -3.10% |
| 17 Dec 2019 | 419.60 | 417.95 | 422.50 | 414.95 | 939895 | 0.60% |
| 16 Dec 2019 | 417.10 | 418.60 | 418.60 | 408.20 | 241444 | 0.13% |
| 13 Dec 2019 | 416.55 | 411.10 | 421.40 | 408.65 | 186515 | 1.34% |
| 12 Dec 2019 | 411.05 | 414.75 | 414.75 | 406.85 | 110315 | -0.18% |
| 11 Dec 2019 | 411.80 | 412.10 | 416.75 | 407.05 | 281266 | 1.25% |
| 10 Dec 2019 | 406.70 | 410.95 | 412.15 | 401.75 | 91374 | -0.94% |
| 09 Dec 2019 | 410.55 | 414.00 | 419.10 | 407.20 | 252612 | -0.94% |
| 06 Dec 2019 | 414.45 | 419.30 | 419.90 | 407.50 | 395409 | -1.61% |
| 05 Dec 2019 | 421.25 | 405.00 | 424.60 | 402.65 | 1430444 | 5.17% |
| 04 Dec 2019 | 400.55 | 389.75 | 403.25 | 386.05 | 250327 | 3.25% |
| 03 Dec 2019 | 387.95 | 397.00 | 397.00 | 385.25 | 131466 | -1.77% |
| 02 Dec 2019 | 394.95 | 399.30 | 403.50 | 392.45 | 187952 | -0.84% |
| 29 Nov 2019 | 398.30 | 395.25 | 399.50 | 389.25 | 285923 | 1.14% |
| 28 Nov 2019 | 393.80 | 392.00 | 399.80 | 387.25 | 254451 | 0.50% |
| 27 Nov 2019 | 391.85 | 389.10 | 393.90 | 388.10 | 134985 | 1.21% |
| 26 Nov 2019 | 387.15 | 397.60 | 398.35 | 383.60 | 211955 | -1.83% |
| 25 Nov 2019 | 394.35 | 394.90 | 399.80 | 390.00 | 164698 | 0.39% |
| 22 Nov 2019 | 392.80 | 397.25 | 407.70 | 390.35 | 447394 | -1.00% |
| 21 Nov 2019 | 396.75 | 394.20 | 401.90 | 393.10 | 150312 | 0.21% |
| 20 Nov 2019 | 395.90 | 394.45 | 405.00 | 394.00 | 245151 | 0.51% |
| 19 Nov 2019 | 393.90 | 383.25 | 409.85 | 382.00 | 874070 | 2.58% |
| 18 Nov 2019 | 384.00 | 380.05 | 388.90 | 378.80 | 156182 | -0.29% |
| 15 Nov 2019 | 385.10 | 379.95 | 389.00 | 378.05 | 186620 | 1.72% |
| 14 Nov 2019 | 378.60 | 381.00 | 384.90 | 376.50 | 145342 | -0.50% |
| 13 Nov 2019 | 380.50 | 394.90 | 395.90 | 376.25 | 173022 | -3.57% |
| 11 Nov 2019 | 394.60 | 402.00 | 405.75 | 391.80 | 172570 | -1.83% |
| 08 Nov 2019 | 401.95 | 410.00 | 413.75 | 400.75 | 292005 | -1.63% |
| 07 Nov 2019 | 408.60 | 415.20 | 423.70 | 407.10 | 330004 | -0.67% |
| 06 Nov 2019 | 411.35 | 416.30 | 420.25 | 410.00 | 223363 | -1.44% |
| 05 Nov 2019 | 417.35 | 431.00 | 433.70 | 411.20 | 644380 | -2.10% |
| 04 Nov 2019 | 426.30 | 408.50 | 433.00 | 398.05 | 1983433 | 5.12% |
| 01 Nov 2019 | 405.55 | 396.00 | 409.70 | 394.50 | 394654 | 2.72% |
| 31 Oct 2019 | 394.80 | 395.55 | 406.60 | 390.05 | 378915 | 0.06% |
| 30 Oct 2019 | 394.55 | 397.15 | 402.00 | 392.80 | 122641 | -0.58% |
| 29 Oct 2019 | 396.85 | 402.00 | 405.00 | 394.30 | 137526 | -2.06% |
| 27 Oct 2019 | 405.20 | 392.00 | 410.00 | 392.00 | 214640 | 2.53% |
| 25 Oct 2019 | 395.20 | 386.40 | 410.30 | 385.15 | 358132 | 2.38% |
| 24 Oct 2019 | 386.00 | 390.00 | 393.50 | 385.00 | 92135 | -0.54% |
| 23 Oct 2019 | 388.10 | 393.70 | 398.80 | 386.50 | 137529 | -1.95% |
| 22 Oct 2019 | 395.80 | 393.10 | 403.00 | 391.45 | 194725 | -1.54% |
| 18 Oct 2019 | 402.00 | 386.80 | 405.90 | 386.05 | 360080 | 4.31% |
| 17 Oct 2019 | 385.40 | 385.10 | 388.75 | 384.15 | 162344 | 0.09% |
| 16 Oct 2019 | 385.05 | 386.35 | 396.90 | 383.75 | 198403 | 0.65% |
| 15 Oct 2019 | 382.55 | 382.60 | 386.90 | 380.60 | 143749 | 0.08% |
| 14 Oct 2019 | 382.25 | 384.90 | 388.45 | 379.00 | 161594 | -0.53% |
| 11 Oct 2019 | 384.30 | 391.00 | 398.90 | 382.50 | 148001 | -1.27% |
| 10 Oct 2019 | 389.25 | 386.00 | 400.90 | 386.00 | 198015 | -0.45% |
| 09 Oct 2019 | 391.00 | 379.00 | 393.95 | 376.55 | 131502 | 2.83% |
| 07 Oct 2019 | 380.25 | 393.00 | 394.95 | 368.50 | 1140672 | -3.23% |
| 04 Oct 2019 | 392.95 | 392.00 | 397.00 | 390.00 | 137583 | 0.72% |
| 03 Oct 2019 | 390.15 | 390.00 | 397.00 | 385.80 | 105163 | -0.99% |
| 01 Oct 2019 | 394.05 | 391.60 | 399.00 | 388.25 | 181872 | 0.20% |
| 30 Sep 2019 | 393.25 | 400.00 | 403.95 | 390.00 | 169226 | -2.77% |
| 27 Sep 2019 | 404.45 | 412.00 | 413.95 | 401.00 | 345242 | -2.28% |
| 26 Sep 2019 | 413.90 | 415.90 | 416.65 | 410.05 | 136309 | 0.44% |
| 25 Sep 2019 | 412.10 | 417.45 | 424.70 | 410.00 | 411168 | -0.88% |
| 24 Sep 2019 | 415.75 | 404.00 | 419.80 | 399.55 | 581711 | 2.46% |
| 23 Sep 2019 | 405.75 | 396.00 | 410.90 | 390.55 | 423186 | 4.93% |
| 20 Sep 2019 | 386.70 | 379.70 | 398.60 | 371.60 | 459824 | 2.65% |
| 19 Sep 2019 | 376.70 | 384.90 | 390.00 | 375.25 | 190481 | -1.48% |
| 18 Sep 2019 | 382.35 | 399.60 | 400.20 | 378.25 | 154697 | -3.46% |
| 17 Sep 2019 | 396.05 | 403.00 | 406.75 | 392.40 | 191426 | -1.47% |
| 16 Sep 2019 | 401.95 | 392.80 | 404.80 | 388.00 | 258536 | 2.42% |
| 13 Sep 2019 | 392.45 | 396.15 | 397.30 | 390.00 | 101244 | -0.09% |
| 12 Sep 2019 | 392.80 | 397.20 | 400.00 | 390.00 | 180138 | -0.20% |
| 11 Sep 2019 | 393.60 | 400.60 | 403.50 | 392.10 | 213395 | -1.76% |
| 09 Sep 2019 | 400.65 | 400.05 | 406.00 | 396.20 | 336237 | 2.18% |
| 06 Sep 2019 | 392.10 | 395.00 | 401.55 | 389.00 | 182865 | -0.52% |
| 05 Sep 2019 | 394.15 | 392.50 | 404.80 | 386.90 | 223517 | -1.86% |
| 04 Sep 2019 | 401.60 | 409.00 | 410.90 | 400.00 | 247647 | -0.62% |
| 03 Sep 2019 | 404.10 | 410.00 | 410.00 | 401.90 | 181557 | -2.14% |
| 30 Aug 2019 | 412.95 | 398.85 | 415.00 | 395.00 | 441523 | 3.54% |
| 29 Aug 2019 | 398.85 | 402.00 | 417.00 | 394.75 | 767879 | -0.80% |
| 28 Aug 2019 | 402.05 | 397.00 | 409.00 | 392.00 | 256427 | 1.18% |
| 27 Aug 2019 | 397.35 | 381.80 | 404.90 | 381.00 | 369195 | 5.11% |
| 26 Aug 2019 | 378.05 | 385.00 | 387.80 | 373.65 | 175154 | 1.97% |
| 23 Aug 2019 | 370.75 | 368.75 | 378.00 | 360.05 | 540390 | 0.57% |
| 22 Aug 2019 | 368.65 | 377.50 | 381.55 | 356.40 | 167603 | -2.76% |
| 21 Aug 2019 | 379.10 | 375.05 | 380.00 | 375.05 | 122585 | 0.49% |
| 20 Aug 2019 | 377.25 | 378.15 | 385.95 | 372.50 | 170461 | -1.22% |
| 19 Aug 2019 | 381.90 | 375.00 | 382.90 | 374.70 | 123504 | 1.73% |
| 16 Aug 2019 | 375.40 | 376.00 | 379.10 | 372.10 | 140329 | 0.82% |
| 14 Aug 2019 | 372.35 | 376.30 | 383.95 | 370.10 | 139069 | 0.15% |
| 13 Aug 2019 | 371.80 | 387.00 | 390.80 | 367.55 | 197577 | -3.82% |
| 09 Aug 2019 | 386.55 | 388.20 | 392.90 | 384.00 | 238847 | 1.03% |
| 08 Aug 2019 | 382.60 | 386.20 | 391.80 | 380.85 | 127109 | -0.93% |
| 07 Aug 2019 | 386.20 | 384.90 | 393.70 | 383.50 | 261500 | 0.06% |
| 06 Aug 2019 | 385.95 | 369.00 | 389.20 | 369.00 | 249258 | 3.22% |
| 05 Aug 2019 | 373.90 | 375.75 | 376.95 | 365.50 | 219310 | -1.38% |
| 02 Aug 2019 | 379.15 | 369.10 | 382.80 | 368.50 | 266991 | 1.30% |
| 01 Aug 2019 | 374.30 | 385.00 | 388.90 | 371.25 | 319711 | -3.49% |
| 31 Jul 2019 | 387.85 | 386.20 | 391.90 | 378.70 | 311327 | -0.26% |
| 30 Jul 2019 | 388.85 | 389.05 | 394.80 | 386.50 | 371700 | -0.33% |
| 29 Jul 2019 | 390.15 | 388.00 | 395.00 | 385.65 | 428950 | 0.89% |
| 26 Jul 2019 | 386.70 | 385.70 | 395.00 | 384.55 | 302893 | 0.69% |
| 25 Jul 2019 | 384.05 | 391.40 | 395.90 | 382.50 | 452668 | -1.27% |
| 24 Jul 2019 | 389.00 | 409.00 | 409.80 | 384.10 | 839335 | -4.21% |
| 23 Jul 2019 | 406.10 | 387.25 | 417.70 | 380.20 | 1861211 | 8.13% |
| 22 Jul 2019 | 375.55 | 385.70 | 386.20 | 372.75 | 452725 | -3.25% |
| 19 Jul 2019 | 388.15 | 391.90 | 398.00 | 384.00 | 705818 | -0.54% |
| 18 Jul 2019 | 390.25 | 383.00 | 392.40 | 379.10 | 525388 | 2.12% |
| 17 Jul 2019 | 382.15 | 371.90 | 388.00 | 371.90 | 955276 | 2.38% |
| 16 Jul 2019 | 373.25 | 372.60 | 374.00 | 370.15 | 230769 | 0.85% |
| 15 Jul 2019 | 370.10 | 374.95 | 374.95 | 368.80 | 272914 | -0.74% |
| 12 Jul 2019 | 372.85 | 374.00 | 377.00 | 370.00 | 267060 | -0.31% |
| 11 Jul 2019 | 374.00 | 369.80 | 377.00 | 366.15 | 611809 | 2.24% |
| 10 Jul 2019 | 365.80 | 366.45 | 369.90 | 362.10 | 361638 | -0.05% |
| 09 Jul 2019 | 366.00 | 361.30 | 368.25 | 357.80 | 411505 | 1.04% |
| 08 Jul 2019 | 362.25 | 361.75 | 365.95 | 358.40 | 675374 | 0.50% |
| 05 Jul 2019 | 360.45 | 359.95 | 378.00 | 356.10 | 1483248 | 0.70% |
| 04 Jul 2019 | 357.95 | 356.65 | 362.95 | 356.00 | 225800 | 0.00% |
| 03 Jul 2019 | 357.95 | 358.95 | 358.95 | 354.00 | 169692 | -0.10% |
| 02 Jul 2019 | 358.30 | 356.00 | 359.90 | 355.00 | 248652 | 0.70% |
| 01 Jul 2019 | 355.80 | 358.00 | 360.40 | 354.00 | 274101 | -0.18% |
| 28 Jun 2019 | 356.45 | 345.00 | 359.95 | 342.50 | 773392 | 2.59% |
| 27 Jun 2019 | 347.45 | 355.00 | 366.20 | 345.15 | 1938934 | -2.20% |
| 26 Jun 2019 | 355.25 | 354.40 | 360.50 | 351.60 | 776305 | -0.22% |
| 25 Jun 2019 | 356.05 | 345.70 | 359.40 | 345.50 | 840845 | 2.14% |
| 24 Jun 2019 | 348.60 | 348.85 | 352.70 | 345.20 | 422602 | -0.07% |
| 21 Jun 2019 | 348.85 | 353.10 | 356.50 | 343.60 | 829524 | -1.84% |
| 20 Jun 2019 | 355.40 | 349.95 | 356.75 | 340.50 | 867287 | 2.19% |
| 19 Jun 2019 | 347.80 | 347.30 | 363.00 | 346.00 | 2450732 | 1.16% |
| 18 Jun 2019 | 343.80 | 335.00 | 348.00 | 334.50 | 985373 | 2.02% |
| 17 Jun 2019 | 337.00 | 343.50 | 345.05 | 335.60 | 506952 | -2.47% |
| 14 Jun 2019 | 345.55 | 352.00 | 353.95 | 343.05 | 570975 | -1.50% |
| 13 Jun 2019 | 350.80 | 345.80 | 353.00 | 339.30 | 798856 | 1.45% |
| 12 Jun 2019 | 345.80 | 345.80 | 351.90 | 341.10 | 664225 | -0.23% |
| 11 Jun 2019 | 346.60 | 349.20 | 349.70 | 336.15 | 1073256 | -0.91% |
| 10 Jun 2019 | 349.80 | 355.00 | 359.05 | 347.70 | 553332 | -1.21% |
| 07 Jun 2019 | 354.10 | 354.50 | 356.90 | 343.00 | 1119444 | 0.14% |
| 06 Jun 2019 | 353.60 | 365.00 | 372.45 | 351.05 | 1509393 | -3.08% |
| 04 Jun 2019 | 364.85 | 362.00 | 369.15 | 360.00 | 1013913 | 0.98% |
| 03 Jun 2019 | 361.30 | 354.55 | 363.00 | 352.30 | 906620 | 2.54% |
| 31 May 2019 | 352.35 | 358.00 | 370.00 | 348.25 | 2482261 | -1.18% |
| 30 May 2019 | 356.55 | 355.30 | 358.90 | 353.10 | 1149519 | 0.73% |
| 29 May 2019 | 353.95 | 346.00 | 361.00 | 342.00 | 1501308 | 1.80% |
| 28 May 2019 | 347.70 | 354.90 | 354.90 | 343.05 | 823842 | -1.97% |
| 27 May 2019 | 354.70 | 357.00 | 357.05 | 348.80 | 583212 | -0.84% |
| 24 May 2019 | 357.70 | 340.45 | 359.35 | 340.45 | 1326201 | 5.07% |
| 23 May 2019 | 340.45 | 354.90 | 361.00 | 338.10 | 1159909 | -0.76% |
| 22 May 2019 | 343.05 | 344.25 | 347.95 | 335.50 | 1008127 | -0.62% |
