Firstsource Solutions Ltd
NSE :FSL BSE :532809 Sector : IT - SoftwareBuy, Sell or Hold FSL ?
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
FSL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2024 | 211.45 | 218.10 | 224.00 | 210.00 | 4469060 | -2.92% |
| 29 Apr 2024 | 217.80 | 219.00 | 222.35 | 215.00 | 2318900 | 0.00% |
| 26 Apr 2024 | 217.80 | 215.65 | 228.90 | 215.65 | 13995517 | 1.00% |
| 25 Apr 2024 | 215.65 | 201.00 | 221.00 | 200.00 | 9058887 | 7.21% |
| 24 Apr 2024 | 201.15 | 203.50 | 205.40 | 200.10 | 626376 | -1.15% |
| 23 Apr 2024 | 203.50 | 202.00 | 204.25 | 200.70 | 831715 | 1.80% |
| 22 Apr 2024 | 199.90 | 198.90 | 202.75 | 197.05 | 1486612 | 1.39% |
| 19 Apr 2024 | 197.15 | 195.00 | 199.70 | 193.40 | 833281 | -0.35% |
| 18 Apr 2024 | 197.85 | 199.25 | 200.95 | 196.50 | 1371493 | -0.70% |
| 16 Apr 2024 | 199.25 | 199.75 | 204.30 | 198.55 | 1066379 | -1.41% |
| 15 Apr 2024 | 202.10 | 197.00 | 203.00 | 193.00 | 1578200 | -0.69% |
| 12 Apr 2024 | 203.50 | 204.50 | 206.95 | 201.80 | 1181423 | -0.49% |
| 10 Apr 2024 | 204.50 | 205.90 | 208.45 | 203.80 | 1288174 | -0.02% |
| 09 Apr 2024 | 204.55 | 200.75 | 208.20 | 199.00 | 2858421 | 2.81% |
| 08 Apr 2024 | 198.95 | 202.00 | 203.70 | 197.15 | 1462873 | -1.66% |
| 05 Apr 2024 | 202.30 | 200.50 | 203.00 | 199.50 | 942077 | -0.49% |
| 04 Apr 2024 | 203.30 | 202.55 | 204.85 | 201.90 | 1036901 | 0.62% |
| 03 Apr 2024 | 202.05 | 200.00 | 204.40 | 199.05 | 1644349 | 0.72% |
| 02 Apr 2024 | 200.60 | 201.00 | 202.70 | 198.55 | 953729 | 0.22% |
| 01 Apr 2024 | 200.15 | 197.65 | 201.50 | 197.05 | 1005499 | 1.26% |
| 28 Mar 2024 | 197.65 | 199.65 | 200.70 | 196.70 | 913903 | -0.20% |
| 27 Mar 2024 | 198.05 | 197.00 | 198.95 | 193.50 | 1726889 | 1.59% |
| 26 Mar 2024 | 194.95 | 190.50 | 196.25 | 188.05 | 1056560 | 1.30% |
| 22 Mar 2024 | 192.45 | 188.00 | 194.00 | 182.55 | 1164446 | 0.63% |
| 21 Mar 2024 | 191.25 | 189.00 | 192.75 | 187.45 | 1096091 | 2.30% |
| 20 Mar 2024 | 186.95 | 186.00 | 187.95 | 179.40 | 1249238 | 0.81% |
| 19 Mar 2024 | 185.45 | 189.85 | 189.95 | 183.55 | 1193050 | -2.50% |
| 18 Mar 2024 | 190.20 | 194.25 | 194.25 | 187.25 | 1585669 | -2.11% |
| 15 Mar 2024 | 194.30 | 192.00 | 195.50 | 188.85 | 1684759 | 0.03% |
| 14 Mar 2024 | 194.25 | 182.60 | 195.75 | 179.80 | 1807786 | 6.70% |
| 13 Mar 2024 | 182.05 | 190.75 | 192.50 | 178.40 | 2871244 | -3.93% |
| 12 Mar 2024 | 189.50 | 193.45 | 197.20 | 187.55 | 1512968 | -2.04% |
| 11 Mar 2024 | 193.45 | 197.00 | 197.00 | 191.00 | 1198227 | -2.25% |
| 07 Mar 2024 | 197.90 | 198.10 | 199.60 | 195.60 | 1067902 | 0.92% |
| 06 Mar 2024 | 196.10 | 200.80 | 201.25 | 192.40 | 2373492 | -3.04% |
| 05 Mar 2024 | 202.25 | 206.00 | 206.80 | 201.55 | 635122 | -1.75% |
| 04 Mar 2024 | 205.85 | 203.50 | 206.90 | 200.40 | 1740755 | 1.11% |
| 02 Mar 2024 | 203.60 | 205.55 | 206.65 | 203.00 | 144511 | -0.85% |
| 01 Mar 2024 | 205.35 | 207.00 | 208.20 | 204.55 | 1316418 | -0.17% |
| 29 Feb 2024 | 205.70 | 204.55 | 206.85 | 200.70 | 2243266 | 0.32% |
| 28 Feb 2024 | 205.05 | 208.35 | 209.20 | 201.80 | 2678081 | -0.92% |
| 27 Feb 2024 | 206.95 | 205.50 | 209.40 | 204.20 | 1776909 | 0.73% |
| 26 Feb 2024 | 205.45 | 202.55 | 208.50 | 202.00 | 2295126 | 1.94% |
| 23 Feb 2024 | 201.55 | 201.00 | 205.55 | 199.50 | 2060012 | 0.50% |
| 22 Feb 2024 | 200.55 | 200.00 | 206.90 | 198.90 | 3015644 | 0.93% |
| 21 Feb 2024 | 198.70 | 204.60 | 205.00 | 196.25 | 1545186 | -2.33% |
| 20 Feb 2024 | 203.45 | 199.40 | 207.90 | 198.55 | 3365046 | 2.65% |
| 19 Feb 2024 | 198.20 | 200.45 | 202.35 | 197.00 | 1300819 | -0.63% |
| 16 Feb 2024 | 199.45 | 199.60 | 202.00 | 196.15 | 2429371 | -0.60% |
| 15 Feb 2024 | 200.65 | 202.30 | 202.70 | 199.15 | 2674635 | 0.80% |
| 14 Feb 2024 | 199.05 | 195.00 | 200.25 | 193.10 | 2388114 | 0.66% |
| 13 Feb 2024 | 197.75 | 200.00 | 200.00 | 190.50 | 2993774 | -0.75% |
| 12 Feb 2024 | 199.25 | 206.00 | 209.00 | 196.00 | 3282187 | -3.21% |
| 09 Feb 2024 | 205.85 | 219.25 | 220.20 | 205.05 | 6050185 | -4.98% |
| 08 Feb 2024 | 216.65 | 211.15 | 221.50 | 208.60 | 11892908 | 4.81% |
| 07 Feb 2024 | 206.70 | 211.15 | 212.65 | 198.40 | 6549084 | -1.55% |
| 06 Feb 2024 | 209.95 | 202.85 | 211.00 | 201.20 | 6927634 | 4.14% |
| 05 Feb 2024 | 201.60 | 200.30 | 205.00 | 199.90 | 1930715 | 1.05% |
| 02 Feb 2024 | 199.50 | 203.10 | 205.00 | 198.10 | 1631602 | -1.24% |
| 01 Feb 2024 | 202.00 | 205.65 | 205.65 | 200.00 | 1058832 | -1.27% |
| 31 Jan 2024 | 204.60 | 202.15 | 206.35 | 198.25 | 3243597 | 1.54% |
| 30 Jan 2024 | 201.50 | 196.20 | 208.40 | 196.20 | 9294910 | 3.20% |
| 29 Jan 2024 | 195.25 | 194.80 | 196.85 | 191.55 | 1869281 | 0.23% |
| 25 Jan 2024 | 194.80 | 196.80 | 198.60 | 194.00 | 1188550 | -0.28% |
| 24 Jan 2024 | 195.35 | 192.00 | 197.60 | 191.45 | 1675776 | 2.52% |
| 23 Jan 2024 | 190.55 | 202.60 | 204.20 | 189.40 | 2677773 | -5.43% |
| 20 Jan 2024 | 201.50 | 206.00 | 207.05 | 200.20 | 1304205 | -1.59% |
| 19 Jan 2024 | 204.75 | 198.80 | 205.70 | 198.65 | 4003241 | 3.54% |
| 18 Jan 2024 | 197.75 | 200.80 | 201.00 | 188.85 | 3882847 | -1.10% |
| 17 Jan 2024 | 199.95 | 200.00 | 205.70 | 197.05 | 3842796 | -0.94% |
| 16 Jan 2024 | 201.85 | 209.00 | 209.50 | 199.75 | 4156094 | -3.44% |
| 15 Jan 2024 | 209.05 | 210.60 | 213.30 | 206.75 | 7330786 | -0.40% |
| 12 Jan 2024 | 209.90 | 193.00 | 217.00 | 193.00 | 54201317 | 10.42% |
| 11 Jan 2024 | 190.10 | 191.75 | 192.10 | 189.05 | 862480 | -0.24% |
| 10 Jan 2024 | 190.55 | 191.65 | 194.10 | 189.25 | 1428349 | 0.08% |
| 09 Jan 2024 | 190.40 | 190.10 | 192.30 | 188.45 | 1366251 | 1.20% |
| 08 Jan 2024 | 188.15 | 194.35 | 195.30 | 187.25 | 1490456 | -2.64% |
| 05 Jan 2024 | 193.25 | 189.00 | 198.45 | 188.45 | 6971072 | 2.17% |
| 04 Jan 2024 | 189.15 | 186.25 | 192.55 | 186.25 | 3189972 | 1.69% |
| 03 Jan 2024 | 186.00 | 183.00 | 186.75 | 182.15 | 1096851 | 1.00% |
| 02 Jan 2024 | 184.15 | 185.25 | 186.30 | 181.80 | 1626019 | -0.54% |
| 01 Jan 2024 | 185.15 | 185.10 | 186.35 | 183.10 | 981796 | 0.16% |
| 29 Dec 2023 | 184.85 | 185.00 | 186.85 | 182.90 | 956353 | -0.14% |
| 28 Dec 2023 | 185.10 | 184.85 | 186.80 | 181.60 | 1214063 | 0.68% |
| 27 Dec 2023 | 183.85 | 186.40 | 189.15 | 183.25 | 1021749 | -1.26% |
| 26 Dec 2023 | 186.20 | 185.00 | 187.00 | 183.80 | 1225048 | 0.65% |
| 22 Dec 2023 | 185.00 | 184.00 | 187.50 | 182.25 | 1729407 | 0.87% |
| 21 Dec 2023 | 183.40 | 175.00 | 184.65 | 172.20 | 1991972 | 2.34% |
| 20 Dec 2023 | 179.20 | 188.20 | 191.45 | 172.50 | 3783676 | -4.22% |
| 19 Dec 2023 | 187.10 | 189.05 | 190.55 | 185.80 | 1561555 | -1.03% |
| 18 Dec 2023 | 189.05 | 188.75 | 191.95 | 186.70 | 2897651 | 0.61% |
| 15 Dec 2023 | 187.90 | 181.30 | 192.90 | 181.25 | 10565604 | 3.70% |
| 14 Dec 2023 | 181.20 | 180.00 | 184.90 | 178.80 | 6547969 | 2.60% |
| 13 Dec 2023 | 176.60 | 175.50 | 177.10 | 173.50 | 1209335 | 0.77% |
| 12 Dec 2023 | 175.25 | 179.50 | 179.75 | 174.50 | 2081985 | -1.60% |
| 11 Dec 2023 | 178.10 | 176.10 | 180.65 | 176.00 | 2382481 | 1.28% |
| 08 Dec 2023 | 175.85 | 174.00 | 179.55 | 174.00 | 3580437 | 1.33% |
| 07 Dec 2023 | 173.55 | 174.30 | 175.45 | 172.50 | 960050 | -0.09% |
| 06 Dec 2023 | 173.70 | 173.65 | 175.50 | 172.00 | 1711257 | 0.46% |
| 05 Dec 2023 | 172.90 | 178.00 | 178.20 | 172.00 | 1850995 | -2.51% |
| 04 Dec 2023 | 177.35 | 181.15 | 181.15 | 176.65 | 1503671 | 0.48% |
| 01 Dec 2023 | 176.50 | 179.60 | 181.50 | 176.00 | 3351108 | -0.59% |
| 30 Nov 2023 | 177.55 | 177.00 | 180.85 | 173.80 | 9141994 | 1.05% |
| 29 Nov 2023 | 175.70 | 169.85 | 176.50 | 169.25 | 7750632 | 4.06% |
| 28 Nov 2023 | 168.85 | 171.05 | 171.35 | 168.00 | 942033 | -0.88% |
| 24 Nov 2023 | 170.35 | 171.00 | 173.00 | 168.95 | 1547524 | 0.18% |
| 23 Nov 2023 | 170.05 | 168.20 | 171.35 | 167.65 | 1620369 | 1.55% |
| 22 Nov 2023 | 167.45 | 166.00 | 173.65 | 165.55 | 6291993 | 1.30% |
| 21 Nov 2023 | 165.30 | 169.90 | 170.00 | 164.30 | 1567351 | -0.69% |
| 20 Nov 2023 | 166.45 | 164.40 | 167.60 | 163.65 | 1276366 | 1.22% |
| 17 Nov 2023 | 164.45 | 165.95 | 166.40 | 163.10 | 1374507 | -0.78% |
| 16 Nov 2023 | 165.75 | 165.00 | 168.00 | 164.10 | 2028278 | 1.38% |
| 15 Nov 2023 | 163.50 | 161.00 | 164.30 | 159.55 | 2502983 | 2.35% |
| 13 Nov 2023 | 159.75 | 158.20 | 160.35 | 157.25 | 1010463 | 0.95% |
| 12 Nov 2023 | 158.25 | 158.90 | 160.00 | 158.00 | 205780 | 0.16% |
| 10 Nov 2023 | 158.00 | 161.00 | 161.25 | 157.00 | 1776915 | -1.95% |
| 09 Nov 2023 | 161.15 | 161.00 | 161.60 | 156.50 | 2053042 | 0.47% |
| 08 Nov 2023 | 160.40 | 159.75 | 161.70 | 157.20 | 2159217 | 1.01% |
| 07 Nov 2023 | 158.80 | 160.55 | 160.75 | 158.05 | 587422 | -0.47% |
| 06 Nov 2023 | 159.55 | 161.95 | 163.30 | 159.00 | 599165 | -0.65% |
| 03 Nov 2023 | 160.60 | 158.15 | 161.60 | 157.75 | 1079914 | 2.29% |
| 02 Nov 2023 | 157.00 | 157.15 | 158.45 | 156.50 | 565506 | 0.71% |
| 01 Nov 2023 | 155.90 | 156.30 | 157.75 | 154.20 | 866119 | -0.10% |
| 31 Oct 2023 | 156.05 | 157.40 | 158.65 | 155.10 | 708055 | -0.10% |
| 30 Oct 2023 | 156.20 | 156.05 | 157.30 | 154.55 | 618592 | 0.10% |
| 27 Oct 2023 | 156.05 | 154.50 | 158.40 | 154.00 | 1338157 | 1.93% |
| 26 Oct 2023 | 153.10 | 155.80 | 156.20 | 148.30 | 2300319 | -2.52% |
| 25 Oct 2023 | 157.05 | 159.90 | 161.85 | 152.75 | 1997491 | -1.78% |
| 23 Oct 2023 | 159.90 | 167.00 | 167.55 | 157.30 | 2462910 | -4.17% |
| 20 Oct 2023 | 166.85 | 172.10 | 174.30 | 165.80 | 2207500 | -2.37% |
| 19 Oct 2023 | 170.90 | 166.00 | 176.00 | 165.65 | 11168820 | 2.64% |
| 18 Oct 2023 | 166.50 | 163.90 | 167.65 | 161.25 | 1897710 | 1.99% |
| 17 Oct 2023 | 163.25 | 165.45 | 165.70 | 162.10 | 1015513 | -0.73% |
| 16 Oct 2023 | 164.45 | 166.00 | 169.20 | 162.60 | 1234414 | -1.82% |
| 13 Oct 2023 | 167.50 | 167.00 | 169.80 | 166.00 | 1249433 | -1.44% |
| 12 Oct 2023 | 169.95 | 167.15 | 171.60 | 166.45 | 3292706 | 2.10% |
| 11 Oct 2023 | 166.45 | 163.40 | 169.00 | 162.30 | 2957547 | 2.72% |
| 10 Oct 2023 | 162.05 | 161.65 | 164.20 | 160.90 | 1444140 | 1.06% |
| 09 Oct 2023 | 160.35 | 160.65 | 163.25 | 159.10 | 1076299 | -1.99% |
| 06 Oct 2023 | 163.60 | 164.05 | 164.50 | 162.05 | 913661 | 0.28% |
| 05 Oct 2023 | 163.15 | 161.70 | 164.40 | 161.70 | 1109106 | 1.08% |
| 04 Oct 2023 | 161.40 | 163.70 | 163.70 | 159.05 | 1016302 | -1.50% |
| 03 Oct 2023 | 163.85 | 167.00 | 167.45 | 163.50 | 1360552 | -2.21% |
| 29 Sep 2023 | 167.55 | 163.75 | 168.25 | 163.20 | 1710901 | 2.32% |
| 28 Sep 2023 | 163.75 | 165.20 | 166.40 | 163.00 | 1345962 | -0.61% |
| 27 Sep 2023 | 164.75 | 163.50 | 165.30 | 162.35 | 1082684 | 0.80% |
| 26 Sep 2023 | 163.45 | 164.25 | 165.95 | 161.65 | 1494695 | -0.49% |
| 25 Sep 2023 | 164.25 | 162.75 | 165.40 | 161.15 | 1204427 | 1.39% |
| 22 Sep 2023 | 162.00 | 161.45 | 163.00 | 158.70 | 1048209 | 0.68% |
| 21 Sep 2023 | 160.90 | 163.65 | 163.90 | 160.20 | 1210178 | -1.74% |
| 20 Sep 2023 | 163.75 | 165.65 | 166.80 | 163.00 | 1260832 | -1.77% |
| 18 Sep 2023 | 166.70 | 169.00 | 169.00 | 165.65 | 1630387 | -1.59% |
| 15 Sep 2023 | 169.40 | 166.00 | 173.45 | 164.05 | 5802901 | 2.60% |
| 14 Sep 2023 | 165.10 | 164.15 | 167.40 | 163.40 | 1632297 | 0.79% |
| 13 Sep 2023 | 163.80 | 158.40 | 164.65 | 156.25 | 3470225 | 3.80% |
| 12 Sep 2023 | 157.80 | 172.00 | 172.90 | 153.45 | 4912868 | -7.75% |
| 11 Sep 2023 | 171.05 | 170.10 | 172.50 | 169.20 | 2240225 | 1.09% |
| 08 Sep 2023 | 169.20 | 167.30 | 171.75 | 165.75 | 2786964 | 1.59% |
| 07 Sep 2023 | 166.55 | 168.55 | 169.05 | 165.20 | 1397120 | -0.89% |
| 06 Sep 2023 | 168.05 | 169.10 | 170.40 | 166.10 | 1803004 | -0.06% |
| 05 Sep 2023 | 168.15 | 171.15 | 171.80 | 165.00 | 3326615 | -1.46% |
| 04 Sep 2023 | 170.65 | 168.70 | 173.75 | 167.50 | 5550688 | 1.70% |
| 01 Sep 2023 | 167.80 | 165.00 | 174.80 | 165.00 | 12700402 | 2.82% |
| 31 Aug 2023 | 163.20 | 160.75 | 164.90 | 159.80 | 3214097 | 1.84% |
| 30 Aug 2023 | 160.25 | 162.75 | 164.30 | 159.60 | 2049393 | -0.65% |
| 29 Aug 2023 | 161.30 | 164.75 | 165.95 | 160.60 | 1978353 | -1.56% |
| 28 Aug 2023 | 163.85 | 168.95 | 169.45 | 163.15 | 3677340 | -2.59% |
| 25 Aug 2023 | 168.20 | 156.75 | 169.00 | 156.75 | 15856334 | 7.44% |
| 24 Aug 2023 | 156.55 | 158.00 | 161.70 | 156.00 | 2916656 | -0.22% |
| 23 Aug 2023 | 156.90 | 159.20 | 159.20 | 155.65 | 2387320 | -0.88% |
| 22 Aug 2023 | 158.30 | 156.50 | 159.00 | 152.80 | 5150864 | 1.96% |
| 21 Aug 2023 | 155.25 | 149.40 | 156.00 | 148.35 | 7094064 | 4.23% |
| 18 Aug 2023 | 148.95 | 148.00 | 149.50 | 146.85 | 1577633 | 0.78% |
| 17 Aug 2023 | 147.80 | 148.45 | 150.50 | 147.50 | 1267027 | -0.30% |
| 16 Aug 2023 | 148.25 | 146.00 | 149.80 | 145.60 | 1266184 | 0.88% |
| 14 Aug 2023 | 146.95 | 147.60 | 147.80 | 145.15 | 1480347 | -0.58% |
| 11 Aug 2023 | 147.80 | 148.70 | 149.40 | 146.50 | 950416 | -0.44% |
| 10 Aug 2023 | 148.45 | 149.05 | 151.35 | 146.35 | 1593374 | -0.40% |
| 09 Aug 2023 | 149.05 | 147.55 | 149.60 | 145.25 | 1875576 | 1.50% |
| 08 Aug 2023 | 146.85 | 148.35 | 150.30 | 144.70 | 1797442 | -0.47% |
| 07 Aug 2023 | 147.55 | 149.50 | 150.20 | 145.75 | 2172978 | -1.04% |
| 04 Aug 2023 | 149.10 | 145.45 | 151.90 | 143.85 | 6831921 | 3.65% |
| 03 Aug 2023 | 143.85 | 144.05 | 144.75 | 140.60 | 2993143 | -0.66% |
| 02 Aug 2023 | 144.80 | 146.50 | 146.75 | 140.85 | 5046023 | -1.36% |
| 01 Aug 2023 | 146.80 | 145.50 | 147.50 | 142.45 | 3766088 | 1.59% |
| 31 Jul 2023 | 144.50 | 143.00 | 146.00 | 142.25 | 5577406 | 2.59% |
| 28 Jul 2023 | 140.85 | 137.60 | 141.50 | 136.85 | 3287347 | 2.59% |
| 27 Jul 2023 | 137.30 | 137.90 | 140.80 | 136.80 | 1557848 | 0.00% |
| 26 Jul 2023 | 137.30 | 138.15 | 140.85 | 136.80 | 1653614 | -0.54% |
| 25 Jul 2023 | 138.05 | 139.15 | 139.30 | 136.50 | 1456560 | -0.29% |
| 24 Jul 2023 | 138.45 | 139.50 | 141.00 | 137.05 | 2023185 | -0.47% |
| 21 Jul 2023 | 139.10 | 134.65 | 140.50 | 134.30 | 3438362 | 1.68% |
| 20 Jul 2023 | 136.80 | 138.55 | 138.90 | 136.25 | 2008530 | -0.80% |
| 19 Jul 2023 | 137.90 | 139.05 | 141.25 | 137.30 | 3452476 | -0.11% |
| 18 Jul 2023 | 138.05 | 140.00 | 142.55 | 137.30 | 4787205 | -0.47% |
| 17 Jul 2023 | 138.70 | 135.80 | 142.00 | 135.75 | 17400071 | 4.44% |
| 14 Jul 2023 | 132.80 | 128.05 | 134.35 | 126.70 | 7676425 | 4.32% |
| 13 Jul 2023 | 127.30 | 126.50 | 129.35 | 125.90 | 2050700 | 0.79% |
| 12 Jul 2023 | 126.30 | 126.70 | 127.20 | 125.65 | 1419983 | 0.24% |
| 11 Jul 2023 | 126.00 | 127.85 | 127.85 | 125.50 | 1309529 | -0.98% |
| 10 Jul 2023 | 127.25 | 127.95 | 128.00 | 124.50 | 1839784 | -0.08% |
| 07 Jul 2023 | 127.35 | 128.95 | 128.95 | 126.40 | 1832082 | -1.24% |
| 06 Jul 2023 | 128.95 | 131.40 | 131.80 | 128.20 | 2142404 | -1.34% |
| 05 Jul 2023 | 130.70 | 129.50 | 131.90 | 129.50 | 1584553 | 1.08% |
| 04 Jul 2023 | 129.30 | 130.25 | 130.90 | 128.50 | 837781 | -0.46% |
| 03 Jul 2023 | 129.90 | 128.65 | 132.40 | 128.00 | 2038089 | 2.04% |
| 30 Jun 2023 | 127.30 | 131.25 | 133.00 | 122.15 | 3528984 | -2.41% |
| 28 Jun 2023 | 130.45 | 130.20 | 134.25 | 130.10 | 3483940 | 0.69% |
| 27 Jun 2023 | 129.55 | 129.10 | 132.20 | 129.05 | 1229289 | 0.86% |
| 26 Jun 2023 | 128.45 | 126.20 | 128.90 | 126.00 | 1362364 | 1.10% |
| 23 Jun 2023 | 127.05 | 129.50 | 129.50 | 126.55 | 2041682 | -1.82% |
| 22 Jun 2023 | 129.40 | 130.90 | 131.00 | 128.40 | 790975 | -0.84% |
| 21 Jun 2023 | 130.50 | 130.00 | 132.80 | 129.85 | 1520245 | 0.77% |
| 20 Jun 2023 | 129.50 | 130.00 | 130.95 | 129.00 | 1029657 | -0.35% |
| 19 Jun 2023 | 129.95 | 129.40 | 131.55 | 128.70 | 1134689 | 0.81% |
| 16 Jun 2023 | 128.90 | 130.85 | 131.10 | 128.30 | 1235696 | -1.00% |
| 15 Jun 2023 | 130.20 | 131.00 | 132.35 | 129.55 | 794773 | -0.46% |
| 14 Jun 2023 | 130.80 | 133.00 | 135.40 | 130.50 | 1214233 | -1.32% |
| 13 Jun 2023 | 132.55 | 133.55 | 134.90 | 131.85 | 1258622 | -0.26% |
| 12 Jun 2023 | 132.90 | 129.55 | 134.00 | 125.90 | 3685892 | 2.70% |
| 09 Jun 2023 | 129.40 | 129.00 | 131.30 | 128.00 | 1013781 | 0.54% |
| 08 Jun 2023 | 128.70 | 130.75 | 131.00 | 128.10 | 791190 | -1.38% |
| 07 Jun 2023 | 130.50 | 130.00 | 131.80 | 129.80 | 1006557 | 0.66% |
| 06 Jun 2023 | 129.65 | 130.30 | 130.40 | 128.15 | 1019128 | -0.31% |
| 05 Jun 2023 | 130.05 | 132.00 | 133.75 | 129.50 | 2165276 | -0.95% |
| 02 Jun 2023 | 131.30 | 134.85 | 134.85 | 130.55 | 1966789 | -2.09% |
| 01 Jun 2023 | 134.10 | 134.85 | 137.20 | 133.30 | 2215155 | -0.37% |
| 31 May 2023 | 134.60 | 127.95 | 135.00 | 127.85 | 4105218 | 4.99% |
| 30 May 2023 | 128.20 | 129.20 | 130.20 | 127.50 | 1035596 | -0.23% |
| 29 May 2023 | 128.50 | 131.40 | 131.50 | 128.00 | 1175227 | -1.61% |
| 26 May 2023 | 130.60 | 130.65 | 132.90 | 129.05 | 1869167 | 0.42% |
| 25 May 2023 | 130.05 | 128.85 | 131.00 | 127.15 | 1593166 | 1.44% |
| 24 May 2023 | 128.20 | 128.80 | 130.20 | 127.20 | 1707148 | -0.70% |
| 23 May 2023 | 129.10 | 134.50 | 134.65 | 128.40 | 2536676 | -3.69% |
| 22 May 2023 | 134.05 | 134.60 | 136.00 | 133.45 | 1677293 | -0.04% |
| 19 May 2023 | 134.10 | 133.50 | 136.65 | 132.60 | 3860446 | 0.75% |
| 18 May 2023 | 133.10 | 133.00 | 134.50 | 131.55 | 2120377 | 0.49% |
| 17 May 2023 | 132.45 | 133.00 | 134.65 | 130.85 | 3518252 | 0.08% |
| 16 May 2023 | 132.35 | 130.00 | 135.35 | 127.65 | 7587784 | 2.16% |
| 15 May 2023 | 129.55 | 130.95 | 130.95 | 128.00 | 2498127 | -0.73% |
| 12 May 2023 | 130.50 | 129.55 | 134.40 | 129.30 | 5860463 | -0.15% |
| 11 May 2023 | 130.70 | 130.55 | 131.75 | 127.50 | 6009000 | 0.46% |
| 10 May 2023 | 130.10 | 128.00 | 132.00 | 126.55 | 15075253 | 2.08% |
| 09 May 2023 | 127.45 | 115.50 | 129.50 | 115.50 | 36049370 | 10.73% |
| 08 May 2023 | 115.10 | 113.55 | 115.85 | 112.60 | 1271780 | 1.50% |
| 05 May 2023 | 113.40 | 116.90 | 116.90 | 111.60 | 2075533 | -2.62% |
| 04 May 2023 | 116.45 | 117.50 | 121.00 | 115.05 | 4288215 | -1.27% |
| 03 May 2023 | 117.95 | 119.15 | 120.55 | 117.35 | 1488604 | -1.01% |
| 02 May 2023 | 119.15 | 116.80 | 119.55 | 116.00 | 1466950 | 2.01% |
| 28 Apr 2023 | 116.80 | 115.15 | 117.20 | 115.15 | 738590 | 1.08% |
| 27 Apr 2023 | 115.55 | 115.85 | 116.30 | 114.30 | 659037 | 0.26% |
| 26 Apr 2023 | 115.25 | 115.20 | 116.60 | 114.55 | 455515 | -0.30% |
| 25 Apr 2023 | 115.60 | 115.50 | 116.45 | 114.35 | 843298 | 0.57% |
| 24 Apr 2023 | 114.95 | 115.00 | 116.10 | 114.25 | 736823 | -0.04% |
| 21 Apr 2023 | 115.00 | 114.00 | 115.25 | 111.70 | 886366 | 0.61% |
| 20 Apr 2023 | 114.30 | 113.95 | 114.90 | 113.00 | 769303 | 0.57% |
| 19 Apr 2023 | 113.65 | 111.50 | 115.30 | 111.50 | 1124700 | 1.43% |
| 18 Apr 2023 | 112.05 | 112.00 | 113.80 | 111.20 | 1028137 | -0.53% |
| 17 Apr 2023 | 112.65 | 112.00 | 113.90 | 111.15 | 800288 | -0.97% |
| 13 Apr 2023 | 113.75 | 113.00 | 115.30 | 112.80 | 1230747 | -0.09% |
| 12 Apr 2023 | 113.85 | 113.35 | 114.25 | 112.40 | 596251 | 0.44% |
| 11 Apr 2023 | 113.35 | 114.00 | 114.00 | 112.75 | 612434 | 0.00% |
| 10 Apr 2023 | 113.35 | 112.00 | 114.40 | 111.00 | 1275952 | 1.48% |
| 06 Apr 2023 | 111.70 | 106.20 | 112.25 | 105.65 | 2312648 | 5.28% |
| 05 Apr 2023 | 106.10 | 104.85 | 106.40 | 104.75 | 1304827 | 1.39% |
| 03 Apr 2023 | 104.65 | 105.50 | 106.45 | 103.80 | 1892882 | -0.81% |
| 31 Mar 2023 | 105.50 | 106.90 | 107.50 | 105.00 | 2842159 | 0.76% |
| 29 Mar 2023 | 104.70 | 107.30 | 109.25 | 103.55 | 6074373 | -2.42% |
| 28 Mar 2023 | 107.30 | 111.10 | 111.45 | 105.05 | 3047676 | -3.16% |
| 27 Mar 2023 | 110.80 | 108.15 | 111.50 | 108.15 | 1692738 | 0.68% |
| 24 Mar 2023 | 110.05 | 110.65 | 112.00 | 109.20 | 2314272 | -0.54% |
| 23 Mar 2023 | 110.65 | 110.75 | 112.10 | 109.85 | 934854 | -0.98% |
| 22 Mar 2023 | 111.75 | 111.30 | 113.30 | 111.30 | 1718519 | 0.95% |
| 21 Mar 2023 | 110.70 | 111.00 | 111.60 | 109.30 | 1290562 | 0.18% |
| 20 Mar 2023 | 110.50 | 112.00 | 112.15 | 109.00 | 1757626 | -1.43% |
| 17 Mar 2023 | 112.10 | 112.00 | 114.30 | 111.65 | 2547313 | 0.09% |
| 16 Mar 2023 | 112.00 | 110.75 | 112.75 | 108.35 | 2127147 | 0.09% |
| 15 Mar 2023 | 111.90 | 113.30 | 113.80 | 111.60 | 1529251 | -0.22% |
| 14 Mar 2023 | 112.15 | 113.60 | 114.30 | 111.10 | 1926209 | -1.28% |
| 13 Mar 2023 | 113.60 | 113.70 | 116.60 | 112.65 | 2770758 | -0.18% |
| 10 Mar 2023 | 113.80 | 114.95 | 114.95 | 111.75 | 3093217 | -2.02% |
| 09 Mar 2023 | 116.15 | 115.30 | 118.90 | 114.95 | 4889299 | 1.31% |
| 08 Mar 2023 | 114.65 | 115.90 | 115.90 | 113.40 | 2948468 | -0.95% |
| 06 Mar 2023 | 115.75 | 110.90 | 118.15 | 110.90 | 5787095 | 5.23% |
| 03 Mar 2023 | 110.00 | 111.00 | 111.60 | 109.10 | 2899114 | -0.54% |
| 02 Mar 2023 | 110.60 | 114.00 | 114.00 | 110.20 | 1285095 | -2.60% |
| 01 Mar 2023 | 113.55 | 112.70 | 114.55 | 112.65 | 2157560 | 0.80% |
| 28 Feb 2023 | 112.65 | 113.75 | 114.00 | 110.75 | 1498986 | -0.44% |
| 27 Feb 2023 | 113.15 | 115.60 | 115.95 | 111.00 | 2230626 | -2.54% |
| 24 Feb 2023 | 116.10 | 117.30 | 118.00 | 115.65 | 698608 | -0.21% |
| 23 Feb 2023 | 116.35 | 118.00 | 119.45 | 115.75 | 2432537 | -0.94% |
| 22 Feb 2023 | 117.45 | 116.95 | 118.45 | 116.05 | 2582701 | -0.51% |
| 21 Feb 2023 | 118.05 | 119.90 | 120.40 | 117.70 | 1756123 | -1.17% |
| 20 Feb 2023 | 119.45 | 118.95 | 119.95 | 117.05 | 2567260 | 1.14% |
| 17 Feb 2023 | 118.10 | 117.40 | 119.20 | 116.00 | 2608897 | -2.19% |
| 16 Feb 2023 | 120.75 | 120.00 | 123.30 | 119.70 | 4337891 | 0.88% |
| 15 Feb 2023 | 119.70 | 118.20 | 120.50 | 117.30 | 1860957 | 1.27% |
| 14 Feb 2023 | 118.20 | 119.50 | 121.15 | 117.60 | 1608827 | -1.05% |
| 13 Feb 2023 | 119.45 | 122.30 | 122.45 | 118.65 | 2526002 | -1.40% |
| 10 Feb 2023 | 121.15 | 119.00 | 121.90 | 118.70 | 2189749 | 1.04% |
| 09 Feb 2023 | 119.90 | 120.30 | 121.15 | 119.15 | 2727890 | -0.33% |
| 08 Feb 2023 | 120.30 | 118.20 | 121.30 | 117.65 | 4293624 | 1.69% |
| 07 Feb 2023 | 118.30 | 117.35 | 119.00 | 116.10 | 2767757 | 0.72% |
| 06 Feb 2023 | 117.45 | 116.90 | 120.30 | 115.65 | 5928684 | 1.03% |
| 03 Feb 2023 | 116.25 | 112.10 | 116.80 | 110.10 | 8676975 | 4.26% |
| 02 Feb 2023 | 111.50 | 108.20 | 112.80 | 108.00 | 6695095 | 3.05% |
| 01 Feb 2023 | 108.20 | 108.05 | 109.85 | 106.35 | 2550463 | 0.14% |
| 31 Jan 2023 | 108.05 | 107.55 | 108.60 | 105.20 | 2187458 | 0.89% |
| 30 Jan 2023 | 107.10 | 103.15 | 108.00 | 103.00 | 3751662 | 3.53% |
| 27 Jan 2023 | 103.45 | 105.00 | 105.40 | 102.00 | 1779091 | -0.96% |
| 25 Jan 2023 | 104.45 | 106.35 | 106.50 | 103.55 | 1699189 | -2.02% |
| 24 Jan 2023 | 106.60 | 105.60 | 107.20 | 104.70 | 4432835 | 1.57% |
| 23 Jan 2023 | 104.95 | 102.65 | 105.50 | 100.90 | 2408194 | 2.24% |
| 20 Jan 2023 | 102.65 | 104.00 | 104.80 | 102.45 | 1003366 | -1.25% |
| 19 Jan 2023 | 103.95 | 104.25 | 105.00 | 103.50 | 928537 | -0.91% |
| 18 Jan 2023 | 104.90 | 104.30 | 105.90 | 104.00 | 1139803 | 0.48% |
| 17 Jan 2023 | 104.40 | 104.95 | 104.95 | 103.55 | 853144 | 0.19% |
| 16 Jan 2023 | 104.20 | 104.75 | 105.60 | 103.40 | 1543709 | -0.14% |
| 13 Jan 2023 | 104.35 | 103.50 | 105.30 | 102.20 | 2125031 | 0.87% |
| 12 Jan 2023 | 103.45 | 103.35 | 103.95 | 102.85 | 548588 | 0.24% |
| 11 Jan 2023 | 103.20 | 103.55 | 104.60 | 102.55 | 899826 | -0.34% |
| 10 Jan 2023 | 103.55 | 103.80 | 104.60 | 102.90 | 957151 | -0.29% |
| 09 Jan 2023 | 103.85 | 102.05 | 104.40 | 102.05 | 1603109 | 2.57% |
| 06 Jan 2023 | 101.25 | 102.40 | 102.85 | 100.75 | 1054404 | -1.03% |
| 05 Jan 2023 | 102.30 | 102.40 | 103.05 | 101.30 | 1159758 | 0.10% |
| 04 Jan 2023 | 102.20 | 103.60 | 104.15 | 101.60 | 749281 | -1.64% |
| 03 Jan 2023 | 103.90 | 103.55 | 104.50 | 103.10 | 826539 | 0.53% |
| 02 Jan 2023 | 103.35 | 102.40 | 103.50 | 101.55 | 1191212 | 1.03% |
| 30 Dec 2022 | 102.30 | 103.00 | 105.05 | 101.80 | 2591116 | 0.64% |
| 29 Dec 2022 | 101.65 | 100.70 | 102.00 | 99.65 | 1738597 | 0.54% |
| 28 Dec 2022 | 101.10 | 101.20 | 101.90 | 100.80 | 943861 | -0.98% |
| 27 Dec 2022 | 102.10 | 101.70 | 102.50 | 100.70 | 1299541 | 0.94% |
| 26 Dec 2022 | 101.15 | 97.75 | 101.65 | 96.85 | 1771969 | 3.90% |
| 23 Dec 2022 | 97.35 | 101.80 | 102.60 | 96.25 | 2940128 | -5.30% |
| 22 Dec 2022 | 102.80 | 103.45 | 103.90 | 101.65 | 2017676 | 0.00% |
| 21 Dec 2022 | 102.80 | 103.90 | 105.55 | 101.95 | 1941301 | -1.01% |
| 20 Dec 2022 | 103.85 | 104.05 | 104.20 | 102.25 | 1819916 | -0.38% |
| 19 Dec 2022 | 104.25 | 105.80 | 105.85 | 103.50 | 1673690 | -1.00% |
| 16 Dec 2022 | 105.30 | 105.75 | 107.75 | 104.95 | 1966505 | -1.03% |
| 15 Dec 2022 | 106.40 | 107.95 | 108.45 | 106.00 | 962547 | -1.89% |
| 14 Dec 2022 | 108.45 | 107.70 | 109.50 | 107.55 | 1624926 | 1.21% |
| 13 Dec 2022 | 107.15 | 107.25 | 107.80 | 106.30 | 1290145 | 0.33% |
| 12 Dec 2022 | 106.80 | 106.00 | 107.10 | 104.65 | 1131782 | 0.38% |
| 09 Dec 2022 | 106.40 | 111.45 | 111.50 | 106.05 | 2303032 | -4.01% |
| 08 Dec 2022 | 110.85 | 111.25 | 111.50 | 109.65 | 1209758 | -0.09% |
| 07 Dec 2022 | 110.95 | 112.00 | 112.85 | 110.15 | 1761018 | -1.07% |
| 06 Dec 2022 | 112.15 | 112.95 | 113.50 | 110.95 | 1557942 | -1.19% |
| 05 Dec 2022 | 113.50 | 114.10 | 114.80 | 112.70 | 2061997 | -0.04% |
| 02 Dec 2022 | 113.55 | 112.80 | 115.00 | 111.95 | 3077397 | 1.07% |
| 01 Dec 2022 | 112.35 | 111.10 | 113.65 | 111.10 | 5714772 | 2.23% |
| 30 Nov 2022 | 109.90 | 109.00 | 110.25 | 108.10 | 1499918 | 0.73% |
| 29 Nov 2022 | 109.10 | 109.20 | 110.25 | 108.65 | 1534356 | -0.09% |
| 28 Nov 2022 | 109.20 | 109.30 | 111.60 | 108.80 | 3664699 | 0.00% |
| 25 Nov 2022 | 109.20 | 108.00 | 109.50 | 106.80 | 1909878 | 1.53% |
| 24 Nov 2022 | 107.55 | 105.00 | 108.40 | 105.00 | 2960310 | 2.62% |
| 23 Nov 2022 | 104.80 | 105.00 | 106.50 | 103.95 | 1511554 | 0.29% |
| 22 Nov 2022 | 104.50 | 104.25 | 104.80 | 103.20 | 1068714 | 0.53% |
| 21 Nov 2022 | 103.95 | 105.00 | 105.00 | 103.10 | 1293820 | -0.81% |
| 18 Nov 2022 | 104.80 | 106.80 | 107.55 | 103.80 | 2154450 | -1.36% |
| 17 Nov 2022 | 106.25 | 108.50 | 108.75 | 105.85 | 2430235 | -2.70% |
| 16 Nov 2022 | 109.20 | 110.80 | 111.80 | 108.50 | 2273347 | -1.18% |
| 15 Nov 2022 | 110.50 | 111.00 | 111.40 | 108.00 | 2347635 | -0.05% |
| 14 Nov 2022 | 110.55 | 109.40 | 112.40 | 108.00 | 5812635 | 1.52% |
| 11 Nov 2022 | 108.90 | 104.80 | 109.50 | 104.50 | 9266633 | 6.24% |
| 10 Nov 2022 | 102.50 | 103.75 | 104.20 | 101.25 | 1711532 | -1.49% |
| 09 Nov 2022 | 104.05 | 105.40 | 106.35 | 103.75 | 1955144 | -0.14% |
| 07 Nov 2022 | 104.20 | 103.40 | 105.30 | 103.25 | 1527655 | 1.12% |
| 04 Nov 2022 | 103.05 | 103.65 | 104.95 | 102.50 | 2174271 | -0.58% |
| 03 Nov 2022 | 103.65 | 104.00 | 104.75 | 102.70 | 2263409 | -1.00% |
| 02 Nov 2022 | 104.70 | 105.00 | 108.30 | 103.05 | 9253669 | -0.76% |
| 01 Nov 2022 | 105.50 | 103.15 | 105.75 | 103.15 | 2731268 | 1.59% |
| 31 Oct 2022 | 103.85 | 102.35 | 104.20 | 101.35 | 3008146 | 3.13% |
| 28 Oct 2022 | 100.70 | 103.10 | 103.60 | 100.50 | 2303462 | -2.28% |
| 27 Oct 2022 | 103.05 | 106.50 | 106.50 | 102.70 | 2588611 | -2.46% |
| 25 Oct 2022 | 105.65 | 103.85 | 106.70 | 103.60 | 2315269 | 1.73% |
| 24 Oct 2022 | 103.85 | 103.85 | 104.80 | 103.50 | 288746 | -0.29% |
| 21 Oct 2022 | 104.15 | 103.90 | 105.80 | 102.90 | 2008794 | 0.00% |
| 20 Oct 2022 | 104.15 | 102.00 | 104.75 | 101.15 | 1787513 | 2.01% |
| 19 Oct 2022 | 102.10 | 104.40 | 104.40 | 102.00 | 1862696 | -1.69% |
| 18 Oct 2022 | 103.85 | 105.50 | 106.75 | 103.20 | 2278908 | -0.95% |
| 17 Oct 2022 | 104.85 | 102.95 | 105.55 | 102.40 | 1467951 | 1.06% |
| 14 Oct 2022 | 103.75 | 105.00 | 107.25 | 103.40 | 2946807 | 0.53% |
| 13 Oct 2022 | 103.20 | 103.60 | 104.70 | 102.55 | 1155813 | -0.96% |
| 12 Oct 2022 | 104.20 | 103.40 | 104.75 | 101.70 | 1677971 | 1.31% |
| 11 Oct 2022 | 102.85 | 105.00 | 107.00 | 102.65 | 2313383 | -1.95% |
| 10 Oct 2022 | 104.90 | 104.40 | 105.20 | 103.30 | 1432767 | -0.57% |
| 07 Oct 2022 | 105.50 | 104.60 | 106.45 | 104.55 | 1531715 | -0.61% |
| 06 Oct 2022 | 106.15 | 106.00 | 108.00 | 105.45 | 1831243 | 0.95% |
| 04 Oct 2022 | 105.15 | 105.25 | 105.80 | 104.15 | 1572446 | 1.84% |
| 03 Oct 2022 | 103.25 | 104.40 | 104.85 | 102.25 | 1796479 | -1.48% |
| 30 Sep 2022 | 104.80 | 104.00 | 105.50 | 102.35 | 2220249 | 0.91% |
| 29 Sep 2022 | 103.85 | 104.20 | 104.25 | 101.65 | 2509346 | 0.87% |
| 28 Sep 2022 | 102.95 | 102.50 | 104.50 | 102.00 | 1637862 | -0.34% |
| 27 Sep 2022 | 103.30 | 104.30 | 106.30 | 101.90 | 3208206 | -0.72% |
| 26 Sep 2022 | 104.05 | 104.00 | 105.85 | 100.30 | 3694501 | -0.86% |
| 23 Sep 2022 | 104.95 | 107.25 | 108.65 | 104.60 | 2822624 | -2.01% |
| 22 Sep 2022 | 107.10 | 105.00 | 107.65 | 104.10 | 2242638 | 1.23% |
| 21 Sep 2022 | 105.80 | 106.90 | 107.60 | 105.35 | 1883171 | -1.08% |
| 20 Sep 2022 | 106.95 | 107.50 | 109.05 | 106.70 | 1906739 | 0.33% |
| 19 Sep 2022 | 106.60 | 108.25 | 108.85 | 106.35 | 2083267 | -1.52% |
| 16 Sep 2022 | 108.25 | 113.00 | 113.05 | 107.10 | 4107271 | -4.20% |
| 15 Sep 2022 | 113.00 | 114.20 | 114.65 | 111.80 | 2422518 | -0.26% |
| 14 Sep 2022 | 113.30 | 113.50 | 114.30 | 112.15 | 3869481 | -2.07% |
| 13 Sep 2022 | 115.70 | 118.50 | 118.55 | 115.20 | 3382303 | -1.91% |
| 12 Sep 2022 | 117.95 | 117.50 | 118.90 | 117.05 | 7336619 | 1.24% |
| 09 Sep 2022 | 116.50 | 113.90 | 117.40 | 113.40 | 11325543 | 2.82% |
| 08 Sep 2022 | 113.30 | 115.60 | 115.85 | 112.80 | 6113748 | -0.66% |
| 07 Sep 2022 | 114.05 | 106.15 | 114.65 | 106.15 | 14167076 | 6.54% |
| 06 Sep 2022 | 107.05 | 106.50 | 109.35 | 106.20 | 3124844 | 0.75% |
| 05 Sep 2022 | 106.25 | 104.75 | 106.40 | 104.65 | 1492058 | 1.43% |
| 02 Sep 2022 | 104.75 | 106.00 | 106.70 | 104.60 | 1468300 | -0.57% |
| 01 Sep 2022 | 105.35 | 106.85 | 107.85 | 105.00 | 2345664 | -1.95% |
| 30 Aug 2022 | 107.45 | 105.95 | 107.95 | 105.90 | 1666856 | 1.85% |
| 29 Aug 2022 | 105.50 | 103.50 | 105.80 | 102.55 | 3166741 | -1.45% |
| 26 Aug 2022 | 107.05 | 107.40 | 110.95 | 105.75 | 4612333 | 0.47% |
| 25 Aug 2022 | 106.55 | 108.00 | 109.25 | 106.05 | 2061260 | -1.30% |
| 24 Aug 2022 | 107.95 | 105.80 | 108.70 | 105.00 | 2473106 | 2.03% |
| 23 Aug 2022 | 105.80 | 103.80 | 106.20 | 101.00 | 2562215 | 0.86% |
| 22 Aug 2022 | 104.90 | 109.00 | 109.15 | 104.35 | 3088273 | -4.55% |
| 19 Aug 2022 | 109.90 | 111.00 | 113.00 | 109.35 | 5490873 | -0.95% |
| 18 Aug 2022 | 110.95 | 110.55 | 112.65 | 109.00 | 4991579 | 0.36% |
| 17 Aug 2022 | 110.55 | 106.90 | 111.00 | 106.00 | 6922028 | 3.90% |
| 16 Aug 2022 | 106.40 | 105.80 | 107.65 | 105.15 | 2565160 | 1.09% |
| 12 Aug 2022 | 105.25 | 103.90 | 106.05 | 103.35 | 2869940 | 0.96% |
| 11 Aug 2022 | 104.25 | 103.20 | 105.90 | 103.00 | 2534731 | 2.51% |
| 10 Aug 2022 | 101.70 | 103.30 | 104.45 | 101.40 | 2462519 | -1.45% |
| 08 Aug 2022 | 103.20 | 105.00 | 105.25 | 102.80 | 2460136 | -1.85% |
| 05 Aug 2022 | 105.15 | 105.20 | 107.80 | 104.60 | 3089832 | -0.19% |
| 04 Aug 2022 | 105.35 | 103.00 | 106.50 | 102.40 | 7799010 | 1.64% |
| 03 Aug 2022 | 103.65 | 106.45 | 107.60 | 102.45 | 14107327 | -2.08% |
| 02 Aug 2022 | 105.85 | 109.80 | 109.80 | 105.00 | 9046493 | -3.47% |
| 01 Aug 2022 | 109.65 | 112.45 | 112.75 | 109.05 | 4721546 | -1.70% |
| 29 Jul 2022 | 111.55 | 110.45 | 113.40 | 109.70 | 4592193 | 1.73% |
| 28 Jul 2022 | 109.65 | 111.00 | 111.65 | 109.10 | 2637934 | -0.23% |
| 27 Jul 2022 | 109.90 | 108.00 | 111.00 | 107.95 | 3983104 | 1.10% |
| 26 Jul 2022 | 108.70 | 111.05 | 111.05 | 107.50 | 3558142 | -1.67% |
| 25 Jul 2022 | 110.55 | 108.30 | 111.30 | 107.30 | 4754252 | 2.03% |
| 22 Jul 2022 | 108.35 | 109.80 | 110.85 | 107.00 | 3455154 | -0.96% |
| 21 Jul 2022 | 109.40 | 111.50 | 112.20 | 108.10 | 5290445 | -1.35% |
| 20 Jul 2022 | 110.90 | 106.25 | 111.65 | 105.55 | 7717715 | 5.57% |
| 19 Jul 2022 | 105.05 | 106.25 | 106.50 | 104.25 | 1443057 | -1.55% |
| 18 Jul 2022 | 106.70 | 103.40 | 107.20 | 103.30 | 2429852 | 3.74% |
| 15 Jul 2022 | 102.85 | 102.25 | 103.35 | 101.15 | 1355726 | 0.93% |
| 14 Jul 2022 | 101.90 | 104.20 | 104.65 | 100.80 | 1386631 | -1.69% |
| 13 Jul 2022 | 103.65 | 102.80 | 104.65 | 102.30 | 1793473 | 1.77% |
| 12 Jul 2022 | 101.85 | 104.80 | 105.50 | 100.60 | 2218035 | -3.64% |
| 11 Jul 2022 | 105.70 | 104.00 | 106.40 | 102.05 | 1872140 | 1.00% |
| 08 Jul 2022 | 104.65 | 106.70 | 107.70 | 104.25 | 2230728 | -0.85% |
| 07 Jul 2022 | 105.55 | 104.60 | 107.40 | 104.20 | 2844475 | 2.13% |
| 06 Jul 2022 | 103.35 | 101.00 | 103.75 | 100.15 | 1547563 | 2.23% |
| 05 Jul 2022 | 101.10 | 102.00 | 103.40 | 100.55 | 1444841 | -0.74% |
| 04 Jul 2022 | 101.85 | 103.80 | 103.90 | 101.05 | 1048982 | -1.88% |
| 01 Jul 2022 | 103.80 | 102.50 | 104.30 | 101.35 | 1265235 | 0.87% |
| 30 Jun 2022 | 102.90 | 104.05 | 105.40 | 102.00 | 2344244 | -1.63% |
| 29 Jun 2022 | 104.60 | 101.55 | 105.50 | 101.10 | 2618268 | 1.26% |
| 28 Jun 2022 | 103.30 | 104.40 | 104.40 | 101.50 | 2037256 | -1.53% |
| 27 Jun 2022 | 104.90 | 101.40 | 105.85 | 101.35 | 5009202 | 4.90% |
| 24 Jun 2022 | 100.00 | 100.45 | 101.00 | 98.50 | 2399366 | 0.15% |
| 23 Jun 2022 | 99.85 | 96.90 | 100.50 | 96.00 | 2485824 | 3.79% |
| 22 Jun 2022 | 96.20 | 98.75 | 98.75 | 95.60 | 1545451 | -2.29% |
| 21 Jun 2022 | 98.45 | 95.00 | 99.20 | 94.75 | 2246433 | 4.40% |
| 20 Jun 2022 | 94.30 | 98.90 | 99.10 | 93.00 | 2799310 | -3.78% |
| 17 Jun 2022 | 98.00 | 95.80 | 99.05 | 95.20 | 2687587 | 0.10% |
| 16 Jun 2022 | 97.90 | 103.60 | 103.85 | 97.00 | 3233792 | -3.64% |
| 15 Jun 2022 | 101.60 | 101.95 | 102.80 | 100.10 | 1703781 | 1.04% |
| 14 Jun 2022 | 100.55 | 100.25 | 104.45 | 98.50 | 4348330 | -1.85% |
| 13 Jun 2022 | 102.45 | 102.65 | 105.00 | 100.60 | 3786531 | -2.24% |
| 10 Jun 2022 | 104.80 | 110.05 | 110.95 | 104.00 | 3107951 | -6.18% |
| 09 Jun 2022 | 111.70 | 112.90 | 112.90 | 111.20 | 1081127 | -0.98% |
| 08 Jun 2022 | 112.80 | 113.90 | 114.80 | 111.15 | 2231964 | 0.36% |
| 07 Jun 2022 | 112.40 | 112.00 | 113.00 | 110.05 | 1230731 | -0.57% |
| 06 Jun 2022 | 113.05 | 111.90 | 113.40 | 109.50 | 1631719 | 0.62% |
| 03 Jun 2022 | 112.35 | 112.00 | 115.35 | 111.75 | 3802021 | 1.26% |
| 02 Jun 2022 | 110.95 | 109.00 | 113.45 | 108.60 | 3360098 | 1.09% |
| 01 Jun 2022 | 109.75 | 111.05 | 112.85 | 109.10 | 1247280 | -1.17% |
| 31 May 2022 | 111.05 | 110.50 | 111.80 | 109.10 | 1601669 | 0.23% |
| 30 May 2022 | 110.80 | 109.00 | 111.25 | 108.45 | 2484407 | 2.88% |
| 27 May 2022 | 107.70 | 104.50 | 108.30 | 104.50 | 3827758 | 4.66% |
| 26 May 2022 | 102.90 | 103.00 | 104.50 | 98.95 | 2546216 | 1.08% |
| 25 May 2022 | 101.80 | 104.00 | 104.00 | 99.50 | 4196497 | -2.21% |
| 24 May 2022 | 104.10 | 108.40 | 108.40 | 103.25 | 3745379 | -3.21% |
| 23 May 2022 | 107.55 | 110.00 | 110.55 | 107.25 | 1640390 | -1.19% |
| 20 May 2022 | 108.85 | 111.30 | 111.50 | 105.70 | 3109081 | 0.51% |
| 19 May 2022 | 108.30 | 112.70 | 112.70 | 107.85 | 3179899 | -5.83% |
| 18 May 2022 | 115.00 | 115.65 | 118.30 | 114.05 | 2847721 | 0.04% |
| 17 May 2022 | 114.95 | 111.95 | 115.50 | 111.40 | 2249010 | 3.79% |
| 16 May 2022 | 110.75 | 110.00 | 111.35 | 108.05 | 1699606 | 1.51% |
| 13 May 2022 | 109.10 | 112.00 | 114.50 | 108.20 | 1976661 | -0.59% |
| 12 May 2022 | 109.75 | 107.15 | 112.00 | 106.10 | 4014986 | 1.06% |
| 11 May 2022 | 108.60 | 113.00 | 113.80 | 106.20 | 3899557 | -2.91% |
| 10 May 2022 | 111.85 | 113.35 | 115.35 | 111.50 | 2956256 | -1.32% |
| 09 May 2022 | 113.35 | 112.00 | 114.95 | 107.40 | 6590920 | 0.80% |
| 06 May 2022 | 112.45 | 111.80 | 120.00 | 110.60 | 16766254 | -2.05% |
| 05 May 2022 | 114.80 | 118.10 | 124.95 | 112.50 | 19510849 | -2.42% |
| 04 May 2022 | 117.65 | 123.00 | 123.65 | 116.85 | 4194967 | -3.96% |
| 02 May 2022 | 122.50 | 123.70 | 124.00 | 121.25 | 2209672 | -2.00% |
| 29 Apr 2022 | 125.00 | 125.45 | 127.20 | 124.45 | 2641569 | 0.44% |
| 28 Apr 2022 | 124.45 | 122.80 | 126.75 | 122.25 | 5665511 | 2.22% |
| 27 Apr 2022 | 121.75 | 124.00 | 124.30 | 117.75 | 5288704 | -2.37% |
| 26 Apr 2022 | 124.70 | 126.30 | 126.50 | 124.15 | 1449286 | 0.36% |
| 25 Apr 2022 | 124.25 | 127.00 | 127.00 | 123.90 | 2328943 | -2.93% |
| 22 Apr 2022 | 128.00 | 128.05 | 131.50 | 127.40 | 2666791 | -0.70% |
| 21 Apr 2022 | 128.90 | 128.50 | 129.50 | 127.75 | 2639804 | 0.82% |
| 20 Apr 2022 | 127.85 | 126.60 | 130.30 | 124.10 | 4822934 | 2.12% |
| 19 Apr 2022 | 125.20 | 128.70 | 129.70 | 123.10 | 3147475 | -1.77% |
| 18 Apr 2022 | 127.45 | 131.25 | 131.25 | 125.60 | 3333800 | -3.23% |
| 13 Apr 2022 | 131.70 | 129.60 | 134.40 | 128.60 | 5032152 | 2.13% |
| 12 Apr 2022 | 128.95 | 133.50 | 133.50 | 127.60 | 4730924 | -3.66% |
| 11 Apr 2022 | 133.85 | 135.90 | 136.95 | 133.60 | 2715991 | -1.07% |
| 08 Apr 2022 | 135.30 | 137.55 | 137.75 | 134.50 | 3935266 | -0.73% |
| 07 Apr 2022 | 136.30 | 132.70 | 140.00 | 131.80 | 13063768 | 2.71% |
| 06 Apr 2022 | 132.70 | 132.00 | 134.20 | 131.15 | 3294857 | -0.19% |
| 05 Apr 2022 | 132.95 | 133.55 | 135.20 | 131.75 | 4380078 | 0.30% |
| 04 Apr 2022 | 132.55 | 129.50 | 133.45 | 129.05 | 3870412 | 3.23% |
| 01 Apr 2022 | 128.40 | 125.45 | 128.90 | 124.45 | 2358495 | 2.68% |
| 31 Mar 2022 | 125.05 | 127.15 | 127.90 | 124.10 | 4092720 | -1.61% |
| 30 Mar 2022 | 127.10 | 127.50 | 130.00 | 126.65 | 3683983 | 0.36% |
| 29 Mar 2022 | 126.65 | 128.25 | 128.95 | 126.40 | 2584863 | -0.51% |
| 28 Mar 2022 | 127.30 | 132.10 | 132.10 | 126.15 | 4064441 | -3.56% |
| 25 Mar 2022 | 132.00 | 135.50 | 135.90 | 131.40 | 7137731 | -1.12% |
| 24 Mar 2022 | 133.50 | 125.60 | 134.85 | 125.00 | 10004021 | 6.12% |
| 23 Mar 2022 | 125.80 | 126.95 | 128.10 | 125.05 | 2295769 | 0.16% |
| 22 Mar 2022 | 125.60 | 123.60 | 128.40 | 120.35 | 5877071 | 1.78% |
| 21 Mar 2022 | 123.40 | 126.80 | 127.40 | 123.00 | 2590134 | -1.79% |
| 17 Mar 2022 | 125.65 | 127.00 | 127.85 | 125.35 | 2301566 | 0.16% |
| 16 Mar 2022 | 125.45 | 124.00 | 127.40 | 123.70 | 3361742 | 2.12% |
| 15 Mar 2022 | 122.85 | 125.10 | 127.10 | 121.15 | 4009401 | -1.56% |
| 14 Mar 2022 | 124.80 | 125.35 | 125.85 | 123.30 | 2828536 | 0.52% |
| 11 Mar 2022 | 124.15 | 127.50 | 129.00 | 123.80 | 3406853 | -3.27% |
| 10 Mar 2022 | 128.35 | 132.00 | 133.00 | 126.10 | 4628476 | -1.19% |
| 09 Mar 2022 | 129.90 | 128.30 | 131.40 | 127.70 | 2907274 | 2.00% |
| 08 Mar 2022 | 127.35 | 126.95 | 130.70 | 126.20 | 3050198 | 0.51% |
| 07 Mar 2022 | 126.70 | 124.00 | 127.50 | 122.30 | 2771859 | 0.20% |
| 04 Mar 2022 | 126.45 | 127.90 | 130.20 | 125.80 | 3202960 | -2.28% |
| 03 Mar 2022 | 129.40 | 127.80 | 131.80 | 127.60 | 4704334 | 2.01% |
| 02 Mar 2022 | 126.85 | 125.80 | 128.00 | 125.00 | 2680210 | -0.04% |
| 28 Feb 2022 | 126.90 | 124.00 | 129.65 | 121.15 | 6295657 | 0.95% |
| 25 Feb 2022 | 125.70 | 123.00 | 128.00 | 123.00 | 4675366 | 3.84% |
| 24 Feb 2022 | 121.05 | 122.50 | 140.00 | 117.50 | 8896730 | -4.91% |
| 23 Feb 2022 | 127.30 | 123.40 | 129.30 | 121.90 | 6357496 | 4.69% |
| 22 Feb 2022 | 121.60 | 119.90 | 122.90 | 117.45 | 5465263 | -1.78% |
| 21 Feb 2022 | 123.80 | 126.60 | 127.60 | 121.35 | 5758825 | -2.79% |
| 18 Feb 2022 | 127.35 | 130.50 | 131.50 | 126.90 | 5687089 | -4.07% |
| 17 Feb 2022 | 132.75 | 133.40 | 135.35 | 131.00 | 5215534 | -1.56% |
| 16 Feb 2022 | 134.85 | 143.00 | 143.75 | 134.50 | 8001724 | -4.40% |
| 15 Feb 2022 | 141.05 | 140.00 | 142.00 | 135.60 | 4459457 | 2.06% |
| 14 Feb 2022 | 138.20 | 140.15 | 143.00 | 137.50 | 3998651 | -3.89% |
| 11 Feb 2022 | 143.80 | 148.00 | 150.10 | 143.30 | 4823480 | -4.58% |
| 10 Feb 2022 | 150.70 | 145.70 | 152.25 | 144.90 | 2777079 | 4.29% |
| 09 Feb 2022 | 144.50 | 147.95 | 150.00 | 143.65 | 5603020 | -1.26% |
| 08 Feb 2022 | 146.35 | 146.00 | 148.00 | 143.50 | 3113042 | 0.34% |
| 07 Feb 2022 | 145.85 | 153.00 | 153.75 | 145.20 | 5731075 | -4.61% |
| 04 Feb 2022 | 152.90 | 163.50 | 165.00 | 152.00 | 10114713 | -6.23% |
| 03 Feb 2022 | 163.05 | 167.00 | 167.00 | 162.35 | 2105065 | -2.31% |
| 02 Feb 2022 | 166.90 | 161.60 | 168.70 | 160.80 | 4054618 | 3.92% |
| 01 Feb 2022 | 160.60 | 160.90 | 162.70 | 156.50 | 3609423 | 1.23% |
| 31 Jan 2022 | 158.65 | 154.00 | 159.80 | 154.00 | 4508137 | 4.82% |
| 28 Jan 2022 | 151.35 | 151.40 | 158.95 | 149.50 | 5899216 | 1.07% |
| 27 Jan 2022 | 149.75 | 154.85 | 154.85 | 148.00 | 4769413 | -3.32% |
| 25 Jan 2022 | 154.90 | 155.00 | 158.80 | 151.10 | 3613536 | -0.23% |
| 24 Jan 2022 | 155.25 | 162.70 | 163.35 | 152.80 | 5086838 | -5.25% |
| 21 Jan 2022 | 163.85 | 165.10 | 169.55 | 161.65 | 2834500 | -2.50% |
| 20 Jan 2022 | 168.05 | 169.10 | 170.80 | 167.00 | 2076141 | -1.15% |
| 19 Jan 2022 | 170.00 | 168.00 | 171.45 | 165.20 | 3462616 | 1.71% |
| 18 Jan 2022 | 167.15 | 178.80 | 179.30 | 165.45 | 6250472 | -6.20% |
| 17 Jan 2022 | 178.20 | 178.80 | 180.70 | 177.60 | 1870013 | 0.06% |
| 14 Jan 2022 | 178.10 | 181.00 | 181.00 | 176.00 | 3352427 | -1.95% |
| 13 Jan 2022 | 181.65 | 184.15 | 185.20 | 180.55 | 2101747 | -1.09% |
| 12 Jan 2022 | 183.65 | 184.40 | 187.45 | 182.15 | 3421761 | 0.27% |
| 11 Jan 2022 | 183.15 | 182.00 | 186.85 | 181.20 | 5619794 | 0.71% |
| 10 Jan 2022 | 181.85 | 182.80 | 183.70 | 181.20 | 3246883 | 0.03% |
| 07 Jan 2022 | 181.80 | 182.70 | 186.30 | 180.85 | 4274215 | 0.41% |
| 06 Jan 2022 | 181.05 | 179.00 | 183.80 | 176.50 | 4407676 | 0.44% |
| 05 Jan 2022 | 180.25 | 185.00 | 185.50 | 179.65 | 4752247 | -3.01% |
| 04 Jan 2022 | 185.85 | 189.00 | 189.60 | 183.65 | 2949100 | -1.25% |
| 03 Jan 2022 | 188.20 | 183.95 | 191.40 | 183.65 | 8212360 | 2.79% |
| 31 Dec 2021 | 183.10 | 183.70 | 185.80 | 182.15 | 3016913 | -0.05% |
| 30 Dec 2021 | 183.20 | 183.00 | 186.25 | 179.55 | 7042093 | 0.44% |
| 29 Dec 2021 | 182.40 | 179.10 | 186.40 | 178.85 | 6668977 | 0.91% |
| 28 Dec 2021 | 180.75 | 185.00 | 187.20 | 179.20 | 5631899 | -2.14% |
| 27 Dec 2021 | 184.70 | 184.00 | 189.75 | 181.95 | 14062917 | 0.68% |
| 24 Dec 2021 | 183.45 | 175.95 | 185.00 | 172.35 | 20318025 | 4.80% |
| 23 Dec 2021 | 175.05 | 161.45 | 176.10 | 161.45 | 11563661 | 9.30% |
| 22 Dec 2021 | 160.15 | 157.30 | 161.80 | 157.10 | 2363650 | 2.30% |
| 21 Dec 2021 | 156.55 | 155.00 | 158.40 | 155.00 | 2549373 | 1.33% |
| 20 Dec 2021 | 154.50 | 161.50 | 163.00 | 150.80 | 8480378 | -7.49% |
| 17 Dec 2021 | 167.00 | 169.45 | 170.95 | 161.05 | 3836555 | -1.30% |
| 16 Dec 2021 | 169.20 | 171.00 | 172.85 | 168.65 | 2601608 | -0.50% |
| 15 Dec 2021 | 170.05 | 172.00 | 173.65 | 169.35 | 1376511 | -1.25% |
| 14 Dec 2021 | 172.20 | 174.95 | 175.40 | 170.00 | 2720703 | -1.74% |
| 13 Dec 2021 | 175.25 | 177.15 | 178.90 | 174.85 | 2876720 | 0.26% |
| 10 Dec 2021 | 174.80 | 178.00 | 179.10 | 174.00 | 3773650 | -1.88% |
| 09 Dec 2021 | 178.15 | 173.15 | 179.90 | 171.70 | 6777836 | 3.85% |
| 08 Dec 2021 | 171.55 | 171.50 | 173.90 | 170.20 | 2608150 | 1.48% |
| 07 Dec 2021 | 169.05 | 169.60 | 171.45 | 168.65 | 1543368 | 0.09% |
| 06 Dec 2021 | 168.90 | 169.50 | 172.50 | 168.05 | 2330889 | -2.26% |
| 03 Dec 2021 | 172.80 | 174.00 | 177.20 | 172.20 | 2925132 | -0.32% |
| 02 Dec 2021 | 173.35 | 167.50 | 174.45 | 167.50 | 3536020 | 2.67% |
| 01 Dec 2021 | 168.85 | 171.00 | 172.85 | 167.65 | 2221783 | -0.44% |
| 30 Nov 2021 | 169.60 | 164.05 | 171.55 | 163.10 | 5792281 | 3.70% |
| 29 Nov 2021 | 163.55 | 164.00 | 165.95 | 158.55 | 2939828 | -1.59% |
| 26 Nov 2021 | 166.20 | 170.50 | 171.20 | 165.25 | 2662274 | -3.34% |
| 25 Nov 2021 | 171.95 | 175.15 | 176.30 | 170.25 | 3276676 | -1.83% |
| 24 Nov 2021 | 175.15 | 171.75 | 177.05 | 171.25 | 6295932 | 3.03% |
| 23 Nov 2021 | 170.00 | 169.40 | 171.70 | 165.00 | 4301287 | 0.32% |
| 22 Nov 2021 | 169.45 | 173.15 | 174.00 | 167.25 | 3494955 | -2.36% |
| 18 Nov 2021 | 173.55 | 179.00 | 179.15 | 172.25 | 4735107 | -2.50% |
| 17 Nov 2021 | 178.00 | 174.00 | 179.20 | 171.15 | 6393179 | 2.01% |
| 16 Nov 2021 | 174.50 | 168.00 | 177.30 | 167.25 | 8361250 | 3.93% |
| 15 Nov 2021 | 167.90 | 179.35 | 179.35 | 167.10 | 6438320 | -5.44% |
| 12 Nov 2021 | 177.55 | 182.00 | 182.30 | 177.00 | 3507485 | -0.84% |
| 11 Nov 2021 | 179.05 | 179.00 | 184.00 | 176.00 | 9937686 | -0.56% |
| 10 Nov 2021 | 180.05 | 198.70 | 206.65 | 178.90 | 23004270 | -9.41% |
| 09 Nov 2021 | 198.75 | 201.90 | 203.50 | 198.15 | 2450751 | -1.58% |
| 08 Nov 2021 | 201.95 | 201.00 | 203.40 | 198.20 | 2032107 | 0.70% |
| 04 Nov 2021 | 200.55 | 200.75 | 202.00 | 200.10 | 500656 | 0.50% |
| 03 Nov 2021 | 199.55 | 202.85 | 203.35 | 198.30 | 1637843 | -0.87% |
| 02 Nov 2021 | 201.30 | 205.00 | 209.35 | 200.30 | 3207522 | -1.40% |
| 01 Nov 2021 | 204.15 | 199.00 | 204.90 | 199.00 | 2644962 | 3.29% |
| 29 Oct 2021 | 197.65 | 205.00 | 205.00 | 194.40 | 4188360 | -3.44% |
| 28 Oct 2021 | 204.70 | 207.20 | 209.75 | 202.25 | 3058073 | -1.94% |
| 27 Oct 2021 | 208.75 | 202.10 | 209.70 | 200.45 | 3526804 | 3.93% |
| 26 Oct 2021 | 200.85 | 193.50 | 203.25 | 192.50 | 3246837 | 0.65% |
| 25 Oct 2021 | 199.55 | 201.90 | 203.65 | 195.10 | 3154713 | -0.65% |
| 22 Oct 2021 | 200.85 | 204.80 | 207.45 | 198.50 | 3281303 | -1.98% |
| 21 Oct 2021 | 204.90 | 206.00 | 211.25 | 201.55 | 4650952 | 0.17% |
| 20 Oct 2021 | 204.55 | 215.00 | 215.35 | 203.50 | 4717574 | -4.68% |
| 19 Oct 2021 | 214.60 | 216.40 | 220.25 | 211.05 | 5368146 | -0.46% |
| 18 Oct 2021 | 215.60 | 219.00 | 220.90 | 214.40 | 4440298 | -0.92% |
| 14 Oct 2021 | 217.60 | 210.00 | 222.70 | 209.15 | 14483970 | 4.67% |
| 13 Oct 2021 | 207.90 | 206.00 | 211.50 | 206.00 | 3180209 | -0.07% |
| 12 Oct 2021 | 208.05 | 205.50 | 210.90 | 198.00 | 6441378 | 1.29% |
| 11 Oct 2021 | 205.40 | 212.00 | 212.75 | 205.00 | 3516755 | -2.84% |
| 08 Oct 2021 | 211.40 | 208.45 | 214.45 | 207.00 | 8270252 | 2.30% |
| 07 Oct 2021 | 206.65 | 200.00 | 210.80 | 200.00 | 12578874 | 6.77% |
| 06 Oct 2021 | 193.55 | 195.05 | 199.90 | 192.85 | 3372846 | -0.23% |
| 05 Oct 2021 | 194.00 | 195.10 | 195.70 | 193.10 | 1801504 | -0.97% |
| 04 Oct 2021 | 195.90 | 196.15 | 197.65 | 195.00 | 1350203 | 0.38% |
| 01 Oct 2021 | 195.15 | 195.00 | 197.55 | 193.30 | 1962124 | -0.18% |
| 30 Sep 2021 | 195.50 | 196.40 | 196.90 | 194.15 | 1660603 | 0.03% |
| 29 Sep 2021 | 195.45 | 193.50 | 197.00 | 192.05 | 1752343 | 0.05% |
| 28 Sep 2021 | 195.35 | 196.30 | 198.35 | 193.15 | 2959919 | 0.08% |
| 27 Sep 2021 | 195.20 | 199.80 | 199.80 | 194.10 | 2051923 | -1.34% |
| 24 Sep 2021 | 197.85 | 201.00 | 204.80 | 197.00 | 3658576 | -0.68% |
| 23 Sep 2021 | 199.20 | 202.85 | 204.25 | 195.55 | 2569970 | -0.90% |
| 22 Sep 2021 | 201.00 | 197.60 | 204.30 | 197.45 | 3716672 | 2.32% |
| 21 Sep 2021 | 196.45 | 204.60 | 207.40 | 193.35 | 6586813 | -3.61% |
| 20 Sep 2021 | 203.80 | 207.30 | 214.00 | 201.00 | 9011970 | -1.92% |
| 17 Sep 2021 | 207.80 | 204.05 | 209.45 | 200.55 | 9211305 | 2.67% |
| 16 Sep 2021 | 202.40 | 203.30 | 205.70 | 201.40 | 3262694 | 0.15% |
| 15 Sep 2021 | 202.10 | 203.50 | 206.10 | 199.35 | 5573358 | -0.27% |
| 14 Sep 2021 | 202.65 | 203.80 | 206.40 | 200.25 | 4963574 | 0.22% |
| 13 Sep 2021 | 202.20 | 192.40 | 203.95 | 191.10 | 7856139 | 5.64% |
| 09 Sep 2021 | 191.40 | 188.50 | 193.70 | 188.05 | 2749546 | 1.06% |
| 08 Sep 2021 | 189.40 | 189.50 | 192.45 | 188.40 | 2132710 | -0.63% |
| 07 Sep 2021 | 190.60 | 193.00 | 193.80 | 188.55 | 2717783 | -1.14% |
| 06 Sep 2021 | 192.80 | 191.00 | 197.35 | 186.55 | 5002665 | 1.26% |
| 03 Sep 2021 | 190.40 | 192.00 | 197.55 | 189.10 | 5939265 | -0.26% |
| 02 Sep 2021 | 190.90 | 179.60 | 192.80 | 179.25 | 7069722 | 6.35% |
| 01 Sep 2021 | 179.50 | 181.60 | 182.70 | 178.50 | 1823683 | -1.02% |
| 31 Aug 2021 | 181.35 | 180.95 | 183.30 | 178.60 | 2916753 | 0.97% |
| 30 Aug 2021 | 179.60 | 179.95 | 183.85 | 178.40 | 3859394 | -1.24% |
| 27 Aug 2021 | 181.85 | 181.40 | 183.45 | 178.35 | 3544846 | 0.72% |
| 26 Aug 2021 | 180.55 | 183.00 | 184.45 | 179.00 | 3476598 | -1.34% |
| 25 Aug 2021 | 183.00 | 185.00 | 188.40 | 181.15 | 4705159 | -0.54% |
| 24 Aug 2021 | 184.00 | 181.80 | 186.75 | 176.05 | 6785390 | 2.00% |
| 23 Aug 2021 | 180.40 | 192.25 | 195.95 | 178.25 | 7047187 | -5.20% |
| 20 Aug 2021 | 190.30 | 200.00 | 201.00 | 188.00 | 5234984 | -6.21% |
| 18 Aug 2021 | 202.90 | 202.00 | 205.40 | 199.65 | 4108106 | 0.62% |
| 17 Aug 2021 | 201.65 | 201.00 | 206.50 | 198.50 | 5073025 | -0.05% |
| 16 Aug 2021 | 201.75 | 199.65 | 203.80 | 197.45 | 4667008 | 0.32% |
| 13 Aug 2021 | 201.10 | 203.00 | 209.35 | 198.25 | 11209987 | -0.49% |
| 12 Aug 2021 | 202.10 | 181.00 | 205.00 | 180.50 | 16037826 | 12.09% |
| 11 Aug 2021 | 180.30 | 188.00 | 189.50 | 175.05 | 9427635 | -4.50% |
| 10 Aug 2021 | 188.80 | 196.55 | 199.40 | 181.55 | 7225283 | -3.50% |
| 09 Aug 2021 | 195.65 | 199.00 | 199.65 | 193.05 | 2751158 | -1.06% |
| 06 Aug 2021 | 197.75 | 202.00 | 203.90 | 197.00 | 3503961 | -2.10% |
| 05 Aug 2021 | 202.00 | 202.60 | 203.60 | 196.10 | 5686263 | 0.32% |
| 04 Aug 2021 | 201.35 | 209.30 | 212.55 | 200.10 | 7420818 | -3.06% |
| 03 Aug 2021 | 207.70 | 199.80 | 214.70 | 198.70 | 15855435 | 4.53% |
| 02 Aug 2021 | 198.70 | 196.00 | 200.90 | 195.10 | 4767815 | 2.00% |
| 30 Jul 2021 | 194.80 | 203.90 | 207.70 | 192.25 | 8039271 | -3.18% |
| 29 Jul 2021 | 201.20 | 204.95 | 212.00 | 196.20 | 15695715 | -1.52% |
| 28 Jul 2021 | 204.30 | 216.45 | 216.50 | 202.05 | 5161016 | -4.95% |
| 27 Jul 2021 | 214.95 | 216.55 | 223.65 | 213.10 | 5104818 | -0.05% |
| 26 Jul 2021 | 215.05 | 222.00 | 222.35 | 214.00 | 3465992 | -2.63% |
| 23 Jul 2021 | 220.85 | 227.45 | 228.80 | 219.20 | 4518901 | -2.11% |
| 22 Jul 2021 | 225.60 | 220.00 | 228.25 | 219.50 | 7294570 | 4.11% |
| 20 Jul 2021 | 216.70 | 228.15 | 234.80 | 214.95 | 10111276 | -4.54% |
| 19 Jul 2021 | 227.00 | 224.80 | 242.85 | 222.25 | 20459802 | -1.18% |
| 16 Jul 2021 | 229.70 | 206.00 | 236.00 | 205.95 | 29690841 | 11.89% |
| 15 Jul 2021 | 205.30 | 197.00 | 208.50 | 197.00 | 11708840 | 4.29% |
| 14 Jul 2021 | 196.85 | 196.95 | 198.80 | 195.40 | 3078831 | 0.38% |
| 13 Jul 2021 | 196.10 | 198.85 | 202.50 | 195.10 | 4963954 | -0.43% |
| 12 Jul 2021 | 196.95 | 195.45 | 203.50 | 193.10 | 6275678 | 1.16% |
| 09 Jul 2021 | 194.70 | 194.45 | 196.80 | 192.00 | 3585888 | 0.46% |
| 08 Jul 2021 | 193.80 | 188.20 | 197.90 | 188.20 | 7757535 | 3.36% |
| 07 Jul 2021 | 187.50 | 188.50 | 189.60 | 185.30 | 2261688 | -0.11% |
| 06 Jul 2021 | 187.70 | 191.25 | 192.85 | 186.25 | 2690393 | -1.37% |
| 05 Jul 2021 | 190.30 | 190.80 | 195.45 | 188.60 | 4859095 | 0.53% |
| 02 Jul 2021 | 189.30 | 193.45 | 194.85 | 188.00 | 5274698 | -1.43% |
| 01 Jul 2021 | 192.05 | 188.75 | 197.40 | 186.00 | 14251894 | 2.73% |
| 30 Jun 2021 | 186.95 | 186.95 | 195.95 | 184.50 | 16035182 | -0.80% |
| 29 Jun 2021 | 188.45 | 175.25 | 205.50 | 175.00 | 42236208 | 8.37% |
| 28 Jun 2021 | 173.90 | 169.20 | 175.00 | 168.30 | 4250544 | 3.36% |
| 25 Jun 2021 | 168.25 | 165.00 | 169.85 | 165.00 | 2572761 | 2.37% |
| 24 Jun 2021 | 164.35 | 165.50 | 166.30 | 162.25 | 1930223 | -0.54% |
| 23 Jun 2021 | 165.25 | 166.20 | 167.40 | 164.25 | 2088004 | -0.36% |
| 22 Jun 2021 | 165.85 | 165.30 | 170.45 | 165.00 | 4589272 | 0.82% |
| 21 Jun 2021 | 164.50 | 162.90 | 166.75 | 161.00 | 2437210 | 0.37% |
| 18 Jun 2021 | 163.90 | 164.40 | 168.00 | 155.35 | 3141292 | -0.30% |
| 17 Jun 2021 | 164.40 | 164.00 | 167.40 | 162.25 | 2172853 | -0.36% |
| 16 Jun 2021 | 165.00 | 165.00 | 169.40 | 162.55 | 3352372 | 0.33% |
| 15 Jun 2021 | 164.45 | 167.15 | 168.75 | 163.30 | 2626195 | -1.62% |
| 14 Jun 2021 | 167.15 | 164.40 | 169.20 | 155.10 | 5079566 | 2.48% |
| 11 Jun 2021 | 163.10 | 171.90 | 173.40 | 161.60 | 6192535 | -4.12% |
| 10 Jun 2021 | 170.10 | 162.75 | 171.70 | 162.50 | 4847871 | 5.55% |
| 09 Jun 2021 | 161.15 | 157.00 | 171.10 | 156.10 | 11952189 | 3.04% |
| 08 Jun 2021 | 156.40 | 153.00 | 160.20 | 152.05 | 5909812 | 2.69% |
| 07 Jun 2021 | 152.30 | 150.00 | 154.35 | 148.70 | 3143785 | 2.77% |
| 04 Jun 2021 | 148.20 | 149.90 | 151.90 | 147.20 | 3654301 | -0.34% |
| 03 Jun 2021 | 148.70 | 146.90 | 150.65 | 146.55 | 4002684 | 1.50% |
| 02 Jun 2021 | 146.50 | 140.50 | 147.25 | 139.10 | 5133679 | 4.94% |
| 01 Jun 2021 | 139.60 | 143.00 | 143.90 | 138.80 | 1388902 | -1.97% |
| 31 May 2021 | 142.40 | 142.30 | 144.40 | 139.65 | 2382957 | 0.71% |
| 28 May 2021 | 141.40 | 141.85 | 142.40 | 138.45 | 2479186 | 0.32% |
| 27 May 2021 | 140.95 | 140.00 | 144.30 | 138.60 | 6315293 | 1.44% |
| 26 May 2021 | 138.95 | 137.25 | 142.35 | 137.00 | 3603682 | 2.02% |
| 25 May 2021 | 136.20 | 139.80 | 139.80 | 135.10 | 2522773 | -1.84% |
| 24 May 2021 | 138.75 | 139.60 | 141.70 | 136.80 | 3119529 | 0.11% |
| 21 May 2021 | 138.60 | 141.75 | 143.45 | 136.95 | 4289786 | -1.67% |
| 20 May 2021 | 140.95 | 137.65 | 142.00 | 134.95 | 5779894 | 2.58% |
| 19 May 2021 | 137.40 | 130.75 | 138.50 | 129.00 | 10180340 | 5.81% |
| 18 May 2021 | 129.85 | 128.20 | 135.85 | 128.00 | 6353984 | 2.20% |
| 17 May 2021 | 127.05 | 125.15 | 128.95 | 124.40 | 2402103 | 1.52% |
| 14 May 2021 | 125.15 | 129.80 | 129.90 | 123.10 | 3828101 | -2.19% |
| 12 May 2021 | 127.95 | 120.25 | 130.75 | 119.30 | 7882451 | 3.90% |
| 11 May 2021 | 123.15 | 126.00 | 131.50 | 122.15 | 9702008 | -2.69% |
| 10 May 2021 | 126.55 | 131.75 | 131.75 | 125.00 | 2746283 | -3.29% |
| 07 May 2021 | 130.85 | 131.85 | 132.40 | 129.15 | 3104840 | -0.11% |
| 06 May 2021 | 131.00 | 128.40 | 133.90 | 126.70 | 6626877 | 2.66% |
| 05 May 2021 | 127.60 | 123.80 | 130.80 | 122.50 | 6948485 | 2.90% |
| 04 May 2021 | 124.00 | 124.85 | 129.70 | 122.15 | 10667993 | 0.49% |
| 03 May 2021 | 123.40 | 113.80 | 124.85 | 112.10 | 9440337 | 9.40% |
| 30 Apr 2021 | 112.80 | 112.25 | 114.45 | 112.00 | 1786114 | -0.57% |
| 29 Apr 2021 | 113.45 | 114.00 | 114.30 | 112.35 | 1650252 | 0.40% |
| 28 Apr 2021 | 113.00 | 115.00 | 115.65 | 112.60 | 1663463 | -1.70% |
| 27 Apr 2021 | 114.95 | 114.40 | 116.10 | 113.85 | 2821163 | 0.88% |
| 26 Apr 2021 | 113.95 | 110.85 | 117.00 | 110.35 | 4012031 | 3.31% |
| 23 Apr 2021 | 110.30 | 110.45 | 113.50 | 109.20 | 3918914 | -0.45% |
| 22 Apr 2021 | 110.80 | 111.90 | 112.70 | 110.25 | 1652532 | -0.98% |
| 20 Apr 2021 | 111.90 | 115.15 | 115.75 | 111.10 | 2189464 | -1.02% |
| 19 Apr 2021 | 113.05 | 114.00 | 114.55 | 110.60 | 5350998 | -3.09% |
| 16 Apr 2021 | 116.65 | 116.00 | 117.80 | 115.15 | 2669990 | 1.26% |
| 15 Apr 2021 | 115.20 | 114.80 | 117.25 | 112.70 | 3774941 | -1.03% |
| 13 Apr 2021 | 116.40 | 113.70 | 116.95 | 111.05 | 3622671 | 4.11% |
| 12 Apr 2021 | 111.80 | 118.75 | 119.35 | 109.30 | 5584577 | -7.72% |
| 09 Apr 2021 | 121.15 | 120.00 | 124.25 | 118.60 | 4910970 | 0.29% |
| 08 Apr 2021 | 120.80 | 123.35 | 123.90 | 119.60 | 3657233 | -1.31% |
| 07 Apr 2021 | 122.40 | 118.35 | 125.45 | 116.60 | 7479785 | 3.42% |
| 06 Apr 2021 | 118.35 | 120.50 | 121.55 | 117.30 | 3130900 | -0.88% |
| 05 Apr 2021 | 119.40 | 118.10 | 122.45 | 116.35 | 7081822 | 1.10% |
| 01 Apr 2021 | 118.10 | 114.30 | 120.90 | 114.30 | 8467620 | 3.69% |
| 31 Mar 2021 | 113.90 | 111.35 | 114.65 | 109.80 | 4084905 | 2.80% |
| 30 Mar 2021 | 110.80 | 109.80 | 111.90 | 107.30 | 2748991 | 3.50% |
| 26 Mar 2021 | 107.05 | 111.05 | 112.70 | 105.50 | 4559287 | -2.55% |
| 25 Mar 2021 | 109.85 | 114.50 | 115.20 | 107.65 | 4524937 | -3.26% |
| 24 Mar 2021 | 113.55 | 114.55 | 117.50 | 112.40 | 5308057 | -0.87% |
| 23 Mar 2021 | 114.55 | 112.40 | 118.85 | 112.10 | 8231661 | 2.64% |
| 22 Mar 2021 | 111.60 | 108.60 | 114.60 | 108.30 | 4194167 | 0.09% |
| 19 Mar 2021 | 111.50 | 109.75 | 112.80 | 104.35 | 12940126 | 0.50% |
| 18 Mar 2021 | 110.95 | 115.85 | 118.65 | 108.10 | 8235593 | -3.40% |
| 17 Mar 2021 | 114.85 | 117.05 | 122.95 | 112.25 | 15344778 | -1.12% |
| 16 Mar 2021 | 116.15 | 105.80 | 120.30 | 105.20 | 28312281 | 10.41% |
| 15 Mar 2021 | 105.20 | 104.40 | 107.75 | 102.35 | 4811340 | 1.64% |
| 12 Mar 2021 | 103.50 | 104.65 | 105.80 | 102.50 | 2085681 | 0.10% |
| 10 Mar 2021 | 103.40 | 103.90 | 104.65 | 102.35 | 2497122 | 0.83% |
| 09 Mar 2021 | 102.55 | 106.65 | 107.15 | 101.20 | 2854889 | -3.07% |
| 08 Mar 2021 | 105.80 | 106.45 | 108.65 | 105.30 | 4268475 | 0.28% |
| 05 Mar 2021 | 105.50 | 108.95 | 112.75 | 103.50 | 7209737 | -2.27% |
| 04 Mar 2021 | 107.95 | 101.30 | 111.80 | 100.70 | 15383205 | 6.20% |
| 03 Mar 2021 | 101.65 | 101.30 | 105.60 | 100.70 | 5800611 | 0.64% |
| 02 Mar 2021 | 101.00 | 100.25 | 102.90 | 99.90 | 3118919 | 1.56% |
| 01 Mar 2021 | 99.45 | 100.50 | 101.90 | 99.10 | 2238899 | -0.15% |
| 26 Feb 2021 | 99.60 | 100.00 | 101.35 | 97.85 | 3333622 | -2.45% |
| 25 Feb 2021 | 102.10 | 102.55 | 103.70 | 101.25 | 3041316 | 0.20% |
| 24 Feb 2021 | 101.90 | 105.15 | 106.20 | 99.30 | 4087331 | -2.44% |
| 23 Feb 2021 | 104.45 | 103.60 | 106.80 | 103.05 | 12834109 | 2.05% |
| 22 Feb 2021 | 102.35 | 98.00 | 103.50 | 95.70 | 12944025 | 5.57% |
| 19 Feb 2021 | 96.95 | 94.85 | 99.40 | 94.10 | 5813195 | 2.16% |
| 18 Feb 2021 | 94.90 | 95.00 | 95.95 | 93.50 | 1733282 | 0.48% |
| 17 Feb 2021 | 94.45 | 96.40 | 96.40 | 93.40 | 2781914 | -3.13% |
| 16 Feb 2021 | 97.50 | 98.60 | 98.75 | 96.05 | 1587004 | -0.76% |
| 15 Feb 2021 | 98.25 | 98.40 | 99.35 | 97.75 | 2422348 | 0.82% |
| 12 Feb 2021 | 97.45 | 98.00 | 99.75 | 96.95 | 2400949 | -0.71% |
| 11 Feb 2021 | 98.15 | 98.40 | 100.00 | 97.00 | 3557246 | -0.20% |
| 10 Feb 2021 | 98.35 | 98.95 | 101.65 | 97.10 | 4878090 | 1.50% |
| 09 Feb 2021 | 96.90 | 103.00 | 103.75 | 96.50 | 7650512 | -5.19% |
| 08 Feb 2021 | 102.20 | 99.55 | 103.00 | 99.05 | 7562539 | 4.71% |
| 05 Feb 2021 | 97.60 | 99.00 | 102.00 | 97.45 | 5305418 | 0.21% |
| 04 Feb 2021 | 97.40 | 93.80 | 99.95 | 93.75 | 8129476 | 4.39% |
| 03 Feb 2021 | 93.30 | 93.10 | 96.50 | 91.00 | 3633738 | 1.03% |
| 02 Feb 2021 | 92.35 | 89.95 | 92.90 | 88.05 | 2278540 | 3.65% |
| 01 Feb 2021 | 89.10 | 88.00 | 90.95 | 84.20 | 2848983 | 2.41% |
| 29 Jan 2021 | 87.00 | 88.15 | 89.65 | 86.50 | 1120268 | -0.51% |
| 28 Jan 2021 | 87.45 | 88.50 | 89.00 | 85.60 | 1520593 | -2.29% |
| 27 Jan 2021 | 89.50 | 91.90 | 92.00 | 89.00 | 1216260 | -2.61% |
| 25 Jan 2021 | 91.90 | 96.00 | 97.00 | 90.10 | 1425050 | -3.42% |
| 22 Jan 2021 | 95.15 | 98.20 | 98.65 | 94.00 | 1754897 | -2.61% |
| 21 Jan 2021 | 97.70 | 97.00 | 99.70 | 95.50 | 3568489 | 1.88% |
| 20 Jan 2021 | 95.90 | 92.00 | 97.30 | 92.00 | 3534785 | 4.30% |
| 19 Jan 2021 | 91.95 | 91.90 | 94.45 | 91.00 | 1663315 | 0.49% |
| 18 Jan 2021 | 91.50 | 90.80 | 93.90 | 88.05 | 2785269 | 0.99% |
| 15 Jan 2021 | 90.60 | 95.00 | 96.60 | 90.30 | 3029565 | -4.88% |
| 14 Jan 2021 | 95.25 | 97.00 | 97.20 | 94.10 | 2295213 | -2.31% |
| 13 Jan 2021 | 97.50 | 99.10 | 99.80 | 97.00 | 2347558 | -1.56% |
| 12 Jan 2021 | 99.05 | 97.50 | 101.00 | 95.10 | 4811028 | 0.30% |
| 11 Jan 2021 | 98.75 | 103.80 | 103.90 | 98.50 | 2588023 | -2.81% |
| 08 Jan 2021 | 101.60 | 101.00 | 102.25 | 100.20 | 3648035 | 1.80% |
| 07 Jan 2021 | 99.80 | 103.00 | 103.90 | 99.20 | 2864718 | -1.96% |
| 06 Jan 2021 | 101.80 | 101.90 | 105.70 | 100.55 | 5658423 | 1.09% |
| 05 Jan 2021 | 100.70 | 100.00 | 103.60 | 99.00 | 2711229 | -0.74% |
| 04 Jan 2021 | 101.45 | 101.40 | 102.50 | 99.00 | 2486407 | 1.25% |
| 01 Jan 2021 | 100.20 | 102.00 | 103.00 | 99.50 | 2003780 | -1.28% |
| 31 Dec 2020 | 101.50 | 98.80 | 104.15 | 97.50 | 6030092 | 2.32% |
| 30 Dec 2020 | 99.20 | 104.65 | 104.90 | 98.80 | 5364013 | -4.62% |
| 29 Dec 2020 | 104.00 | 110.90 | 115.40 | 102.00 | 14681761 | -4.54% |
| 28 Dec 2020 | 108.95 | 93.40 | 110.25 | 93.00 | 30765583 | 18.55% |
| 24 Dec 2020 | 91.90 | 80.45 | 94.20 | 80.10 | 21917980 | 15.24% |
| 23 Dec 2020 | 79.75 | 77.00 | 80.50 | 77.00 | 7339723 | 5.56% |
| 22 Dec 2020 | 75.55 | 70.85 | 76.30 | 66.50 | 4421771 | 5.08% |
| 21 Dec 2020 | 71.90 | 77.80 | 77.80 | 69.45 | 3456929 | -7.11% |
| 18 Dec 2020 | 77.40 | 79.75 | 79.75 | 77.10 | 1887301 | -2.03% |
| 17 Dec 2020 | 79.00 | 80.40 | 81.10 | 78.10 | 3003788 | -1.25% |
| 16 Dec 2020 | 80.00 | 79.45 | 80.40 | 78.65 | 3216997 | 1.65% |
| 15 Dec 2020 | 78.70 | 79.25 | 81.00 | 78.20 | 4935334 | 0.06% |
| 14 Dec 2020 | 78.65 | 75.00 | 79.50 | 75.00 | 5510817 | 4.87% |
| 11 Dec 2020 | 75.00 | 75.60 | 76.80 | 74.55 | 2170351 | -0.13% |
| 10 Dec 2020 | 75.10 | 76.00 | 78.50 | 74.50 | 3732540 | -1.77% |
| 09 Dec 2020 | 76.45 | 74.25 | 77.00 | 73.00 | 3366775 | 3.24% |
| 08 Dec 2020 | 74.05 | 75.00 | 75.20 | 73.00 | 1780156 | -0.67% |
| 07 Dec 2020 | 74.55 | 76.30 | 76.55 | 73.65 | 2325834 | -1.78% |
| 04 Dec 2020 | 75.90 | 75.70 | 77.10 | 75.15 | 1937604 | 0.33% |
| 03 Dec 2020 | 75.65 | 77.65 | 77.75 | 75.50 | 2578191 | -2.07% |
| 02 Dec 2020 | 77.25 | 78.20 | 78.55 | 76.60 | 1901130 | -0.96% |
| 01 Dec 2020 | 78.00 | 79.70 | 80.70 | 77.50 | 2276718 | -1.39% |
| 27 Nov 2020 | 79.10 | 77.60 | 80.00 | 77.05 | 6004258 | 2.20% |
| 26 Nov 2020 | 77.40 | 77.75 | 77.75 | 75.50 | 1536070 | 0.06% |
| 25 Nov 2020 | 77.35 | 79.30 | 79.45 | 76.60 | 1931319 | -1.65% |
| 24 Nov 2020 | 78.65 | 77.85 | 79.50 | 77.45 | 4990584 | 2.74% |
| 23 Nov 2020 | 76.55 | 76.50 | 79.50 | 75.70 | 6033347 | 0.79% |
| 20 Nov 2020 | 75.95 | 74.50 | 76.35 | 73.50 | 2095302 | 2.43% |
| 19 Nov 2020 | 74.15 | 76.65 | 77.00 | 73.60 | 2021916 | -3.32% |
| 18 Nov 2020 | 76.70 | 76.05 | 77.65 | 75.30 | 3415829 | 1.05% |
| 17 Nov 2020 | 75.90 | 74.45 | 76.65 | 73.35 | 2914693 | 2.36% |
| 14 Nov 2020 | 74.15 | 74.95 | 74.95 | 74.00 | 374672 | 0.00% |
| 13 Nov 2020 | 74.15 | 74.30 | 75.40 | 73.65 | 1441510 | -0.27% |
| 12 Nov 2020 | 74.35 | 72.95 | 74.60 | 72.20 | 1697461 | 1.71% |
| 11 Nov 2020 | 73.10 | 72.65 | 73.75 | 71.70 | 1853140 | 0.48% |
| 10 Nov 2020 | 72.75 | 74.00 | 74.30 | 71.60 | 1932484 | -1.95% |
| 09 Nov 2020 | 74.20 | 74.50 | 74.85 | 73.20 | 1452581 | 0.61% |
| 06 Nov 2020 | 73.75 | 73.40 | 74.25 | 72.90 | 1751134 | 1.58% |
| 05 Nov 2020 | 72.60 | 71.00 | 73.40 | 71.00 | 1683650 | 3.05% |
| 04 Nov 2020 | 70.45 | 69.30 | 70.75 | 68.70 | 2629284 | 1.51% |
| 03 Nov 2020 | 69.40 | 69.20 | 70.15 | 68.65 | 1681056 | 0.95% |
| 02 Nov 2020 | 68.75 | 70.20 | 70.50 | 68.50 | 1891596 | -1.79% |
| 30 Oct 2020 | 70.00 | 70.75 | 71.95 | 68.55 | 2562264 | -1.55% |
| 29 Oct 2020 | 71.10 | 73.40 | 73.40 | 70.55 | 2759504 | -3.59% |
| 28 Oct 2020 | 73.75 | 75.20 | 76.50 | 73.15 | 5154295 | -1.86% |
| 27 Oct 2020 | 75.15 | 74.85 | 76.80 | 73.75 | 3196128 | 0.40% |
| 26 Oct 2020 | 74.85 | 73.65 | 75.25 | 72.50 | 2627759 | 1.91% |
| 23 Oct 2020 | 73.45 | 75.10 | 75.40 | 73.15 | 1625538 | -1.28% |
| 22 Oct 2020 | 74.40 | 73.65 | 75.00 | 72.55 | 3859986 | 2.13% |
| 21 Oct 2020 | 72.85 | 71.00 | 73.35 | 70.30 | 3225174 | 3.26% |
| 20 Oct 2020 | 70.55 | 69.85 | 71.35 | 69.50 | 1025735 | 0.64% |
| 19 Oct 2020 | 70.10 | 70.80 | 70.95 | 69.50 | 1008913 | -0.21% |
| 16 Oct 2020 | 70.25 | 69.45 | 70.95 | 66.70 | 2017306 | 1.22% |
| 15 Oct 2020 | 69.40 | 71.00 | 71.60 | 68.85 | 1701905 | -2.12% |
| 14 Oct 2020 | 70.90 | 72.50 | 72.55 | 70.05 | 1812228 | -1.46% |
| 13 Oct 2020 | 71.95 | 70.70 | 73.20 | 69.50 | 5569987 | 2.57% |
| 12 Oct 2020 | 70.15 | 70.40 | 70.90 | 69.10 | 1723975 | -0.21% |
| 09 Oct 2020 | 70.30 | 70.65 | 71.45 | 69.60 | 1308137 | -0.21% |
| 08 Oct 2020 | 70.45 | 69.95 | 73.15 | 69.90 | 3183662 | 1.95% |
| 07 Oct 2020 | 69.10 | 70.00 | 70.45 | 68.60 | 1937136 | -1.85% |
| 06 Oct 2020 | 70.40 | 71.65 | 72.30 | 69.10 | 2813569 | -1.40% |
| 05 Oct 2020 | 71.40 | 72.10 | 73.70 | 71.10 | 2363196 | -1.18% |
| 01 Oct 2020 | 72.25 | 73.20 | 73.90 | 71.75 | 1163864 | -0.69% |
| 30 Sep 2020 | 72.75 | 72.40 | 73.15 | 71.65 | 2370984 | 1.04% |
| 29 Sep 2020 | 72.00 | 73.90 | 74.70 | 71.75 | 2645441 | -1.97% |
| 28 Sep 2020 | 73.45 | 73.00 | 74.20 | 72.65 | 2194035 | 1.45% |
| 25 Sep 2020 | 72.40 | 72.70 | 73.45 | 71.60 | 2903149 | 2.26% |
| 24 Sep 2020 | 70.80 | 73.95 | 74.40 | 70.10 | 5163982 | -5.54% |
| 23 Sep 2020 | 74.95 | 73.00 | 78.40 | 72.30 | 9980530 | 4.02% |
| 22 Sep 2020 | 72.05 | 69.80 | 72.90 | 67.20 | 5722191 | 0.56% |
| 21 Sep 2020 | 71.65 | 74.50 | 76.20 | 68.20 | 5255636 | -3.50% |
| 18 Sep 2020 | 74.25 | 74.00 | 75.85 | 72.00 | 5050363 | 1.23% |
| 17 Sep 2020 | 73.35 | 72.00 | 74.00 | 71.40 | 4457853 | 2.16% |
| 16 Sep 2020 | 71.80 | 73.35 | 74.25 | 71.50 | 4156887 | -1.98% |
| 15 Sep 2020 | 73.25 | 69.70 | 74.00 | 69.20 | 9345223 | 5.93% |
| 14 Sep 2020 | 69.15 | 64.70 | 70.50 | 64.60 | 10682234 | 7.63% |
| 11 Sep 2020 | 64.25 | 65.05 | 65.50 | 63.65 | 1993545 | -0.39% |
| 10 Sep 2020 | 64.50 | 63.50 | 65.00 | 63.35 | 2778870 | 1.90% |
| 09 Sep 2020 | 63.30 | 62.90 | 64.10 | 61.30 | 2611718 | -0.24% |
| 08 Sep 2020 | 63.45 | 61.80 | 66.15 | 61.05 | 6135487 | 3.09% |
| 07 Sep 2020 | 61.55 | 62.35 | 63.20 | 60.60 | 1624317 | -1.52% |
| 04 Sep 2020 | 62.50 | 61.90 | 63.45 | 60.75 | 1532646 | -2.27% |
| 03 Sep 2020 | 63.95 | 63.10 | 64.80 | 63.10 | 1951486 | 0.55% |
| 02 Sep 2020 | 63.60 | 61.50 | 63.95 | 61.35 | 2172886 | 3.67% |
| 01 Sep 2020 | 61.35 | 60.70 | 62.00 | 58.10 | 3070410 | -0.73% |
| 31 Aug 2020 | 61.80 | 66.45 | 66.50 | 58.60 | 5646305 | -5.21% |
| 28 Aug 2020 | 65.20 | 64.05 | 66.00 | 64.05 | 3936939 | 2.68% |
| 27 Aug 2020 | 63.50 | 66.70 | 67.20 | 62.80 | 4716425 | -4.15% |
| 26 Aug 2020 | 66.25 | 64.50 | 67.85 | 64.15 | 10168932 | 3.92% |
| 25 Aug 2020 | 63.75 | 61.50 | 64.60 | 60.65 | 8629855 | 4.34% |
| 24 Aug 2020 | 61.10 | 61.00 | 62.30 | 59.15 | 5182297 | 2.26% |
| 21 Aug 2020 | 59.75 | 57.35 | 61.10 | 57.10 | 10032321 | 5.85% |
| 20 Aug 2020 | 56.45 | 54.80 | 57.45 | 54.75 | 3522599 | -0.09% |
| 19 Aug 2020 | 56.50 | 55.75 | 57.00 | 55.50 | 3195619 | 1.99% |
| 18 Aug 2020 | 55.40 | 53.55 | 56.00 | 53.00 | 3691637 | 4.63% |
| 17 Aug 2020 | 52.95 | 52.20 | 53.60 | 52.00 | 2450768 | 1.44% |
| 14 Aug 2020 | 52.20 | 54.75 | 55.05 | 50.70 | 3361814 | -4.04% |
| 13 Aug 2020 | 54.40 | 55.90 | 56.25 | 54.25 | 2406357 | -0.55% |
| 12 Aug 2020 | 54.70 | 56.15 | 58.40 | 52.80 | 7733039 | -2.58% |
| 11 Aug 2020 | 56.15 | 53.70 | 57.90 | 53.30 | 6224002 | 5.45% |
| 10 Aug 2020 | 53.25 | 54.90 | 54.90 | 53.05 | 1913852 | -1.75% |
| 07 Aug 2020 | 54.20 | 54.75 | 55.95 | 54.00 | 1737285 | -0.28% |
| 06 Aug 2020 | 54.35 | 54.70 | 56.50 | 53.80 | 3279643 | -0.82% |
| 05 Aug 2020 | 54.80 | 57.80 | 57.80 | 54.60 | 8047259 | -5.19% |
| 04 Aug 2020 | 57.80 | 51.60 | 58.40 | 51.60 | 15670444 | 12.78% |
| 03 Aug 2020 | 51.25 | 48.85 | 53.20 | 48.50 | 7455606 | 4.91% |
| 31 Jul 2020 | 48.85 | 48.10 | 49.20 | 47.95 | 3296710 | 1.88% |
| 30 Jul 2020 | 47.95 | 46.90 | 48.70 | 46.90 | 5313274 | 2.35% |
| 29 Jul 2020 | 46.85 | 45.35 | 47.40 | 45.25 | 6133778 | 3.54% |
| 28 Jul 2020 | 45.25 | 45.40 | 45.70 | 45.05 | 2488163 | 0.33% |
| 27 Jul 2020 | 45.10 | 44.75 | 45.90 | 44.60 | 4674343 | 1.23% |
| 24 Jul 2020 | 44.55 | 44.10 | 45.45 | 43.05 | 7027502 | 0.11% |
| 23 Jul 2020 | 44.50 | 41.65 | 45.20 | 41.35 | 9511723 | 7.49% |
| 22 Jul 2020 | 41.40 | 42.50 | 42.65 | 41.15 | 2350124 | -1.78% |
| 21 Jul 2020 | 42.15 | 42.55 | 43.35 | 41.95 | 2602386 | -0.47% |
| 20 Jul 2020 | 42.35 | 42.85 | 43.00 | 42.15 | 2539086 | -0.35% |
| 17 Jul 2020 | 42.50 | 42.90 | 43.30 | 42.15 | 3305821 | 0.24% |
| 16 Jul 2020 | 42.40 | 42.65 | 43.65 | 41.75 | 6312978 | 0.83% |
| 15 Jul 2020 | 42.05 | 41.25 | 44.20 | 41.00 | 14451996 | 2.81% |
| 14 Jul 2020 | 40.90 | 42.40 | 42.45 | 40.50 | 3567891 | -4.33% |
| 13 Jul 2020 | 42.75 | 44.00 | 44.25 | 42.50 | 6041790 | -1.50% |
| 10 Jul 2020 | 43.40 | 41.80 | 44.50 | 41.55 | 27028491 | 7.43% |
| 09 Jul 2020 | 40.40 | 39.45 | 41.90 | 39.25 | 7308312 | 3.32% |
| 08 Jul 2020 | 39.10 | 37.65 | 40.15 | 37.50 | 4357998 | 3.71% |
| 07 Jul 2020 | 37.70 | 38.50 | 39.30 | 37.00 | 2279137 | -1.44% |
| 06 Jul 2020 | 38.25 | 37.00 | 38.85 | 36.80 | 4161289 | 4.08% |
| 03 Jul 2020 | 36.75 | 36.80 | 37.50 | 36.55 | 1415333 | 0.55% |
| 02 Jul 2020 | 36.55 | 36.55 | 37.15 | 36.15 | 1126087 | 1.39% |
| 01 Jul 2020 | 36.05 | 35.80 | 36.70 | 35.40 | 1718327 | 0.98% |
| 30 Jun 2020 | 35.70 | 37.80 | 37.80 | 35.20 | 2180767 | -4.55% |
| 29 Jun 2020 | 37.40 | 38.45 | 38.70 | 37.10 | 2017390 | -2.35% |
| 26 Jun 2020 | 38.30 | 39.20 | 39.80 | 38.00 | 1830038 | -1.03% |
| 25 Jun 2020 | 38.70 | 39.00 | 40.15 | 38.60 | 1997718 | -2.27% |
| 24 Jun 2020 | 39.60 | 42.40 | 42.40 | 39.30 | 2411983 | -5.83% |
| 23 Jun 2020 | 42.05 | 41.60 | 42.75 | 40.75 | 2852434 | 1.94% |
| 22 Jun 2020 | 41.25 | 40.50 | 42.50 | 40.00 | 5009209 | 3.25% |
| 19 Jun 2020 | 39.95 | 38.50 | 40.75 | 38.10 | 4965103 | 4.72% |
| 18 Jun 2020 | 38.15 | 37.55 | 38.80 | 37.50 | 1763473 | 1.06% |
| 17 Jun 2020 | 37.75 | 37.40 | 38.60 | 36.70 | 4272598 | -0.13% |
| 16 Jun 2020 | 37.80 | 38.55 | 38.55 | 37.00 | 2671204 | -0.13% |
| 15 Jun 2020 | 37.85 | 37.45 | 38.50 | 37.00 | 2574924 | 0.53% |
| 12 Jun 2020 | 37.65 | 36.20 | 38.25 | 36.00 | 2400156 | -0.92% |
| 11 Jun 2020 | 38.00 | 38.50 | 39.90 | 37.80 | 4322846 | -1.30% |
| 10 Jun 2020 | 38.50 | 37.90 | 38.95 | 37.55 | 1528147 | 2.39% |
| 09 Jun 2020 | 37.60 | 39.65 | 39.65 | 37.05 | 1777158 | -4.93% |
| 08 Jun 2020 | 39.55 | 37.70 | 40.05 | 37.50 | 4038425 | 5.61% |
| 05 Jun 2020 | 37.45 | 35.70 | 38.80 | 35.35 | 4730933 | 6.39% |
| 04 Jun 2020 | 35.20 | 36.05 | 36.45 | 34.75 | 1432380 | -3.43% |
| 03 Jun 2020 | 36.45 | 35.80 | 37.00 | 34.70 | 3792088 | 3.40% |
| 02 Jun 2020 | 35.25 | 33.85 | 35.70 | 33.05 | 3085569 | 5.70% |
| 01 Jun 2020 | 33.35 | 31.55 | 34.30 | 31.50 | 3168892 | 5.54% |
| 29 May 2020 | 31.60 | 31.10 | 33.00 | 30.75 | 4911641 | 1.77% |
| 28 May 2020 | 31.05 | 30.40 | 31.65 | 30.30 | 1833071 | 1.80% |
| 27 May 2020 | 30.50 | 30.25 | 30.85 | 28.60 | 3494816 | 1.67% |
| 26 May 2020 | 30.00 | 30.50 | 30.95 | 29.35 | 3619102 | 0.84% |
| 22 May 2020 | 29.75 | 30.25 | 30.35 | 29.20 | 2189381 | -2.14% |
| 21 May 2020 | 30.40 | 30.55 | 30.55 | 30.10 | 905730 | 0.50% |
| 20 May 2020 | 30.25 | 30.35 | 30.70 | 29.80 | 564510 | 0.17% |
| 19 May 2020 | 30.20 | 30.10 | 30.50 | 29.60 | 1104429 | 2.90% |
| 18 May 2020 | 29.35 | 30.25 | 30.65 | 29.00 | 1060962 | -2.81% |
| 15 May 2020 | 30.20 | 31.45 | 31.45 | 30.00 | 1185566 | -1.63% |
| 14 May 2020 | 30.70 | 31.65 | 31.65 | 30.60 | 1032442 | -3.31% |
| 13 May 2020 | 31.75 | 32.10 | 32.40 | 30.95 | 1398322 | 3.76% |
| 12 May 2020 | 30.60 | 30.70 | 31.65 | 30.00 | 1050622 | -2.55% |
| 11 May 2020 | 31.40 | 33.00 | 33.25 | 31.15 | 1111633 | -3.68% |
| 08 May 2020 | 32.60 | 33.00 | 33.55 | 32.50 | 495599 | 0.00% |
| 07 May 2020 | 32.60 | 32.80 | 33.40 | 32.05 | 583804 | -0.76% |
| 06 May 2020 | 32.85 | 33.40 | 33.70 | 32.50 | 563266 | -0.76% |
| 05 May 2020 | 33.10 | 33.60 | 34.05 | 33.00 | 554018 | 0.15% |
| 04 May 2020 | 33.05 | 34.30 | 34.40 | 33.00 | 1017156 | -6.24% |
| 30 Apr 2020 | 35.25 | 35.00 | 35.55 | 34.85 | 1306543 | 2.32% |
| 29 Apr 2020 | 34.45 | 34.50 | 35.00 | 34.35 | 704950 | 0.15% |
| 28 Apr 2020 | 34.40 | 36.45 | 36.50 | 34.10 | 1290848 | -4.84% |
| 27 Apr 2020 | 36.15 | 34.50 | 37.00 | 34.10 | 2496387 | 7.27% |
| 24 Apr 2020 | 33.70 | 35.45 | 35.45 | 33.55 | 499936 | -5.47% |
| 23 Apr 2020 | 35.65 | 36.00 | 36.10 | 35.35 | 363006 | 2.44% |
| 22 Apr 2020 | 34.80 | 34.75 | 36.50 | 33.50 | 757772 | 0.29% |
| 21 Apr 2020 | 34.70 | 36.00 | 36.20 | 34.35 | 620951 | -5.71% |
| 20 Apr 2020 | 36.80 | 39.65 | 39.90 | 36.55 | 1297806 | -6.00% |
| 17 Apr 2020 | 39.15 | 39.00 | 39.90 | 38.50 | 2031952 | 2.49% |
| 16 Apr 2020 | 38.20 | 36.85 | 38.90 | 35.80 | 4694293 | 9.61% |
| 15 Apr 2020 | 34.85 | 33.00 | 35.50 | 33.00 | 1523893 | 4.97% |
| 13 Apr 2020 | 33.20 | 34.65 | 34.65 | 32.05 | 1406180 | 0.45% |
| 09 Apr 2020 | 33.05 | 30.00 | 33.40 | 29.80 | 1981884 | 12.22% |
| 08 Apr 2020 | 29.45 | 28.90 | 29.70 | 28.35 | 932123 | 2.97% |
| 07 Apr 2020 | 28.60 | 29.30 | 29.30 | 28.30 | 682816 | 2.69% |
| 03 Apr 2020 | 27.85 | 28.25 | 28.25 | 27.40 | 588938 | -0.18% |
| 01 Apr 2020 | 27.90 | 27.50 | 28.30 | 26.95 | 866846 | 1.64% |
| 31 Mar 2020 | 27.45 | 27.55 | 27.95 | 27.30 | 2042265 | 1.67% |
| 30 Mar 2020 | 27.00 | 28.00 | 28.00 | 25.80 | 971181 | -1.64% |
| 27 Mar 2020 | 27.45 | 29.10 | 29.30 | 27.00 | 1814683 | -2.14% |
| 26 Mar 2020 | 28.05 | 29.95 | 29.95 | 27.60 | 1855021 | 1.08% |
| 25 Mar 2020 | 27.75 | 24.90 | 28.80 | 24.85 | 1277904 | 7.56% |
| 24 Mar 2020 | 25.80 | 26.80 | 26.80 | 20.10 | 2530026 | 3.20% |
| 23 Mar 2020 | 25.00 | 26.00 | 26.85 | 23.90 | 2524634 | -16.25% |
| 20 Mar 2020 | 29.85 | 28.55 | 31.90 | 28.55 | 1790033 | 1.36% |
| 19 Mar 2020 | 29.45 | 29.00 | 30.70 | 27.00 | 2785091 | -5.31% |
| 18 Mar 2020 | 31.10 | 34.25 | 34.70 | 29.50 | 1954296 | -8.26% |
| 17 Mar 2020 | 33.90 | 35.10 | 35.65 | 33.00 | 1019469 | -3.28% |
| 16 Mar 2020 | 35.05 | 35.95 | 35.95 | 33.90 | 1344668 | -3.84% |
| 13 Mar 2020 | 36.45 | 32.50 | 37.00 | 29.25 | 1750342 | -0.27% |
| 12 Mar 2020 | 36.55 | 38.30 | 38.30 | 32.05 | 1756945 | -7.59% |
| 11 Mar 2020 | 39.55 | 40.55 | 40.90 | 39.10 | 953126 | 0.13% |
| 09 Mar 2020 | 39.50 | 38.60 | 40.25 | 38.60 | 1529575 | -1.74% |
| 06 Mar 2020 | 40.20 | 39.75 | 40.60 | 38.60 | 1267808 | -2.66% |
| 05 Mar 2020 | 41.30 | 41.95 | 42.25 | 41.00 | 542229 | -1.55% |
| 04 Mar 2020 | 41.95 | 42.20 | 42.50 | 40.80 | 978669 | -0.59% |
| 03 Mar 2020 | 42.20 | 42.70 | 42.70 | 41.15 | 1173611 | 3.69% |
| 02 Mar 2020 | 40.70 | 40.15 | 41.80 | 40.15 | 1158002 | 1.75% |
| 28 Feb 2020 | 40.00 | 39.85 | 41.45 | 38.50 | 1858725 | -5.77% |
| 27 Feb 2020 | 42.45 | 43.80 | 43.80 | 42.00 | 1117138 | -7.01% |
| 26 Feb 2020 | 45.65 | 45.00 | 46.20 | 44.70 | 1261510 | -0.54% |
| 25 Feb 2020 | 45.90 | 46.45 | 47.00 | 45.65 | 1119907 | -1.18% |
| 24 Feb 2020 | 46.45 | 47.70 | 48.15 | 45.80 | 1470345 | -3.63% |
| 20 Feb 2020 | 48.20 | 47.00 | 48.65 | 46.80 | 2205021 | 1.69% |
| 19 Feb 2020 | 47.40 | 45.40 | 48.65 | 44.80 | 4451470 | 5.69% |
| 18 Feb 2020 | 44.85 | 43.10 | 45.45 | 42.85 | 3066845 | 6.15% |
| 17 Feb 2020 | 42.25 | 42.35 | 42.80 | 41.90 | 1006174 | 0.96% |
| 14 Feb 2020 | 41.85 | 42.60 | 42.65 | 41.55 | 706838 | -1.18% |
| 13 Feb 2020 | 42.35 | 41.95 | 42.65 | 41.15 | 1055225 | 1.44% |
| 12 Feb 2020 | 41.75 | 42.05 | 42.70 | 41.60 | 854259 | -0.83% |
| 11 Feb 2020 | 42.10 | 41.80 | 42.55 | 41.55 | 1125759 | 0.72% |
| 10 Feb 2020 | 41.80 | 42.70 | 42.80 | 41.45 | 812279 | -1.76% |
| 07 Feb 2020 | 42.55 | 42.55 | 42.90 | 42.20 | 665135 | -0.23% |
| 06 Feb 2020 | 42.65 | 43.10 | 43.20 | 42.55 | 918481 | -0.12% |
| 05 Feb 2020 | 42.70 | 43.15 | 43.60 | 42.25 | 1476344 | 0.12% |
| 04 Feb 2020 | 42.65 | 41.90 | 44.00 | 41.35 | 2636268 | 2.65% |
| 03 Feb 2020 | 41.55 | 42.60 | 42.75 | 40.90 | 1150310 | -2.12% |
| 01 Feb 2020 | 42.45 | 43.45 | 43.65 | 42.25 | 1028809 | -3.30% |
| 31 Jan 2020 | 43.90 | 45.95 | 45.95 | 43.50 | 1961835 | -2.55% |
| 30 Jan 2020 | 45.05 | 44.25 | 45.70 | 43.65 | 3985306 | 2.04% |
| 29 Jan 2020 | 44.15 | 42.55 | 44.45 | 42.30 | 1846759 | 4.25% |
| 28 Jan 2020 | 42.35 | 42.95 | 42.95 | 42.10 | 695761 | -0.70% |
| 27 Jan 2020 | 42.65 | 43.40 | 43.70 | 42.40 | 753447 | -2.29% |
| 24 Jan 2020 | 43.65 | 43.65 | 44.35 | 43.35 | 976509 | -0.11% |
| 23 Jan 2020 | 43.70 | 43.50 | 44.00 | 43.35 | 947406 | 1.16% |
| 22 Jan 2020 | 43.20 | 42.90 | 43.45 | 42.70 | 1299689 | 1.29% |
| 21 Jan 2020 | 42.65 | 42.30 | 42.95 | 42.25 | 836983 | 0.59% |
| 20 Jan 2020 | 42.40 | 43.00 | 43.75 | 42.25 | 1184580 | -1.62% |
| 17 Jan 2020 | 43.10 | 42.50 | 44.00 | 42.10 | 1983226 | 0.82% |
| 16 Jan 2020 | 42.75 | 43.05 | 43.25 | 42.50 | 1104151 | -0.58% |
| 15 Jan 2020 | 43.00 | 42.40 | 43.65 | 42.00 | 1022281 | 1.53% |
| 14 Jan 2020 | 42.35 | 41.90 | 43.30 | 41.70 | 1533508 | 2.17% |
| 13 Jan 2020 | 41.45 | 41.20 | 41.90 | 41.20 | 752125 | 1.10% |
| 10 Jan 2020 | 41.00 | 40.90 | 41.60 | 40.75 | 896494 | 0.86% |
| 09 Jan 2020 | 40.65 | 40.80 | 41.35 | 40.50 | 950118 | 0.49% |
| 08 Jan 2020 | 40.45 | 40.65 | 40.95 | 40.15 | 820076 | -1.70% |
| 07 Jan 2020 | 41.15 | 41.35 | 41.95 | 40.95 | 1252736 | 0.12% |
| 06 Jan 2020 | 41.10 | 41.80 | 41.80 | 40.55 | 1310073 | -2.49% |
| 03 Jan 2020 | 42.15 | 42.00 | 43.30 | 41.75 | 1437625 | 0.12% |
| 02 Jan 2020 | 42.10 | 41.45 | 42.70 | 41.15 | 1528162 | 1.81% |
| 01 Jan 2020 | 41.35 | 41.00 | 41.85 | 41.00 | 883697 | 0.61% |
| 31 Dec 2019 | 41.10 | 41.10 | 41.35 | 40.75 | 888260 | 0.00% |
| 30 Dec 2019 | 41.10 | 40.55 | 41.45 | 40.25 | 1628734 | 1.73% |
| 27 Dec 2019 | 40.40 | 40.35 | 41.25 | 40.00 | 1009917 | 0.37% |
| 26 Dec 2019 | 40.25 | 40.45 | 40.80 | 40.10 | 626489 | -0.49% |
| 24 Dec 2019 | 40.45 | 41.15 | 41.30 | 40.20 | 766527 | -1.46% |
| 23 Dec 2019 | 41.05 | 40.10 | 41.70 | 40.10 | 1361476 | -1.56% |
| 20 Dec 2019 | 41.70 | 43.45 | 43.50 | 41.25 | 1411071 | -3.36% |
| 19 Dec 2019 | 43.15 | 41.20 | 43.90 | 41.10 | 4824370 | 3.98% |
| 18 Dec 2019 | 41.50 | 40.20 | 41.80 | 40.00 | 2052993 | 3.23% |
| 17 Dec 2019 | 40.20 | 39.00 | 40.70 | 38.85 | 1325508 | 3.21% |
| 16 Dec 2019 | 38.95 | 39.45 | 40.20 | 38.75 | 930835 | -0.64% |
| 13 Dec 2019 | 39.20 | 37.50 | 39.85 | 37.50 | 2078738 | 5.23% |
| 12 Dec 2019 | 37.25 | 37.15 | 38.00 | 36.50 | 1361801 | 0.40% |
| 11 Dec 2019 | 37.10 | 37.50 | 37.85 | 36.80 | 1421960 | -1.59% |
| 10 Dec 2019 | 37.70 | 39.10 | 39.20 | 37.50 | 969397 | -3.46% |
| 09 Dec 2019 | 39.05 | 39.75 | 39.95 | 38.80 | 791311 | -1.76% |
| 06 Dec 2019 | 39.75 | 40.20 | 40.70 | 39.05 | 1187821 | -0.87% |
| 05 Dec 2019 | 40.10 | 40.60 | 40.60 | 40.00 | 646748 | -0.74% |
| 04 Dec 2019 | 40.40 | 40.25 | 40.75 | 40.10 | 613244 | -0.74% |
| 03 Dec 2019 | 40.70 | 41.15 | 41.70 | 40.00 | 972140 | -1.09% |
| 02 Dec 2019 | 41.15 | 42.20 | 42.20 | 40.60 | 1323282 | -1.67% |
| 29 Nov 2019 | 41.85 | 40.05 | 42.40 | 39.95 | 2816304 | 5.02% |
| 28 Nov 2019 | 39.85 | 40.15 | 40.20 | 39.50 | 849986 | -0.37% |
| 27 Nov 2019 | 40.00 | 40.10 | 40.35 | 39.80 | 817227 | 0.13% |
| 26 Nov 2019 | 39.95 | 40.40 | 40.50 | 39.80 | 1041032 | -0.12% |
| 25 Nov 2019 | 40.00 | 39.95 | 40.40 | 39.60 | 935304 | 0.88% |
| 22 Nov 2019 | 39.65 | 40.40 | 40.55 | 39.40 | 1511595 | -1.37% |
| 21 Nov 2019 | 40.20 | 41.00 | 41.65 | 40.10 | 1406123 | -2.31% |
| 20 Nov 2019 | 41.15 | 40.75 | 41.50 | 40.55 | 1263734 | 0.98% |
| 19 Nov 2019 | 40.75 | 40.70 | 41.40 | 40.30 | 992822 | 0.12% |
| 18 Nov 2019 | 40.70 | 41.95 | 41.95 | 40.40 | 1573225 | -1.33% |
| 15 Nov 2019 | 41.25 | 40.55 | 42.00 | 40.55 | 1236549 | 1.23% |
| 14 Nov 2019 | 40.75 | 41.75 | 42.55 | 40.60 | 1827463 | -2.04% |
| 13 Nov 2019 | 41.60 | 44.00 | 44.00 | 41.50 | 1979534 | -5.13% |
| 11 Nov 2019 | 43.85 | 44.95 | 45.00 | 43.80 | 1354788 | -2.77% |
| 08 Nov 2019 | 45.10 | 45.90 | 46.30 | 45.00 | 1505963 | -2.59% |
| 07 Nov 2019 | 46.30 | 45.80 | 46.75 | 45.50 | 1566112 | 1.09% |
| 06 Nov 2019 | 45.80 | 49.65 | 49.65 | 45.35 | 4684751 | -6.91% |
| 05 Nov 2019 | 49.20 | 50.40 | 50.60 | 49.00 | 1147290 | -1.89% |
| 04 Nov 2019 | 50.15 | 49.75 | 50.70 | 49.50 | 1270570 | 1.11% |
| 01 Nov 2019 | 49.60 | 49.10 | 50.80 | 48.95 | 2429350 | 0.92% |
| 31 Oct 2019 | 49.15 | 48.85 | 49.65 | 48.65 | 1212445 | 0.31% |
| 30 Oct 2019 | 49.00 | 50.50 | 50.80 | 48.40 | 1846370 | -2.97% |
| 29 Oct 2019 | 50.50 | 50.40 | 51.40 | 49.80 | 1333780 | 0.90% |
| 27 Oct 2019 | 50.05 | 50.10 | 50.75 | 49.85 | 257960 | -0.60% |
| 25 Oct 2019 | 50.35 | 50.00 | 50.80 | 49.40 | 955565 | 0.20% |
| 24 Oct 2019 | 50.25 | 51.25 | 51.60 | 49.40 | 1538827 | -1.95% |
| 23 Oct 2019 | 51.25 | 52.15 | 52.40 | 50.75 | 1152731 | -1.16% |
| 22 Oct 2019 | 51.85 | 49.90 | 53.00 | 48.95 | 5047496 | 2.88% |
| 18 Oct 2019 | 50.40 | 50.00 | 50.90 | 49.20 | 4353029 | 3.92% |
| 17 Oct 2019 | 48.50 | 45.80 | 49.40 | 45.80 | 2256515 | 4.86% |
| 16 Oct 2019 | 46.25 | 45.95 | 46.50 | 45.60 | 777222 | 1.20% |
| 15 Oct 2019 | 45.70 | 45.70 | 46.20 | 45.40 | 1223177 | -0.65% |
| 14 Oct 2019 | 46.00 | 46.55 | 46.95 | 45.60 | 1374694 | -1.50% |
| 11 Oct 2019 | 46.70 | 46.75 | 47.25 | 46.30 | 1362000 | 0.00% |
| 10 Oct 2019 | 46.70 | 46.40 | 47.20 | 46.15 | 942436 | 0.32% |
| 09 Oct 2019 | 46.55 | 45.85 | 46.85 | 45.65 | 1529940 | 1.53% |
| 07 Oct 2019 | 45.85 | 45.30 | 46.75 | 44.65 | 1471614 | 1.10% |
| 04 Oct 2019 | 45.35 | 45.95 | 46.80 | 45.10 | 1603957 | -0.98% |
| 03 Oct 2019 | 45.80 | 46.10 | 46.60 | 45.35 | 1784130 | -0.76% |
| 01 Oct 2019 | 46.15 | 47.40 | 47.75 | 45.40 | 1707021 | -1.70% |
| 30 Sep 2019 | 46.95 | 47.05 | 48.15 | 45.95 | 2376464 | -0.11% |
| 27 Sep 2019 | 47.00 | 48.30 | 48.90 | 46.80 | 2487223 | -2.19% |
| 26 Sep 2019 | 48.05 | 50.75 | 50.85 | 47.80 | 2946810 | -4.28% |
| 25 Sep 2019 | 50.20 | 51.65 | 51.85 | 50.00 | 1538329 | -2.71% |
| 24 Sep 2019 | 51.60 | 52.05 | 53.25 | 51.10 | 2100325 | -0.48% |
| 23 Sep 2019 | 51.85 | 54.00 | 54.80 | 51.50 | 1673413 | -2.90% |
| 20 Sep 2019 | 53.40 | 51.30 | 54.00 | 50.50 | 2788405 | 5.12% |
| 19 Sep 2019 | 50.80 | 52.70 | 52.70 | 50.50 | 1327801 | -3.24% |
| 18 Sep 2019 | 52.50 | 51.95 | 53.35 | 50.20 | 2401268 | 2.74% |
| 17 Sep 2019 | 51.10 | 54.70 | 54.90 | 50.30 | 2385888 | -7.01% |
| 16 Sep 2019 | 54.95 | 53.25 | 55.35 | 53.00 | 4289036 | 2.71% |
| 13 Sep 2019 | 53.50 | 50.00 | 53.75 | 50.00 | 4426307 | 6.68% |
| 12 Sep 2019 | 50.15 | 50.10 | 51.65 | 49.85 | 1669414 | -0.10% |
| 11 Sep 2019 | 50.20 | 48.55 | 50.70 | 48.50 | 1505726 | 2.76% |
| 09 Sep 2019 | 48.85 | 48.25 | 49.20 | 47.80 | 779202 | 1.35% |
| 06 Sep 2019 | 48.20 | 48.45 | 48.70 | 48.00 | 612895 | -0.21% |
| 05 Sep 2019 | 48.30 | 48.40 | 48.90 | 47.95 | 597869 | -0.31% |
| 04 Sep 2019 | 48.45 | 47.70 | 48.85 | 47.70 | 660706 | 1.57% |
| 03 Sep 2019 | 47.70 | 48.00 | 48.45 | 47.50 | 634114 | -1.24% |
| 30 Aug 2019 | 48.30 | 47.90 | 48.65 | 47.65 | 597664 | 0.94% |
| 29 Aug 2019 | 47.85 | 47.55 | 48.25 | 47.40 | 575449 | 0.00% |
| 28 Aug 2019 | 47.85 | 49.35 | 50.20 | 47.60 | 1265965 | -2.94% |
| 27 Aug 2019 | 49.30 | 48.10 | 49.60 | 47.80 | 1291073 | 2.92% |
| 26 Aug 2019 | 47.90 | 48.20 | 48.55 | 47.15 | 595654 | 1.27% |
| 23 Aug 2019 | 47.30 | 46.40 | 48.25 | 45.40 | 1357857 | 1.61% |
| 22 Aug 2019 | 46.55 | 48.80 | 49.20 | 46.10 | 1115224 | -4.81% |
| 21 Aug 2019 | 48.90 | 50.40 | 50.45 | 48.60 | 813471 | -3.17% |
| 20 Aug 2019 | 50.50 | 50.05 | 50.90 | 49.10 | 1394121 | 0.20% |
| 19 Aug 2019 | 50.40 | 48.95 | 50.85 | 48.60 | 2193738 | 3.81% |
| 16 Aug 2019 | 48.55 | 46.60 | 49.40 | 46.10 | 1987678 | 3.52% |
| 14 Aug 2019 | 46.90 | 46.75 | 47.25 | 46.20 | 798028 | -0.32% |
| 13 Aug 2019 | 47.05 | 48.20 | 48.30 | 46.50 | 841218 | -2.08% |
| 09 Aug 2019 | 48.05 | 48.20 | 48.45 | 47.55 | 790754 | 0.63% |
| 08 Aug 2019 | 47.75 | 47.50 | 48.10 | 46.80 | 1212564 | 0.74% |
| 07 Aug 2019 | 47.40 | 48.15 | 48.40 | 47.25 | 985445 | -0.94% |
| 06 Aug 2019 | 47.85 | 47.85 | 48.55 | 47.30 | 1684013 | -0.42% |
| 05 Aug 2019 | 48.05 | 48.95 | 48.95 | 46.45 | 1762280 | -1.94% |
| 02 Aug 2019 | 49.00 | 49.00 | 49.70 | 48.00 | 1560834 | -0.81% |
| 01 Aug 2019 | 49.40 | 49.00 | 50.00 | 48.65 | 1001764 | 0.41% |
| 31 Jul 2019 | 49.20 | 48.90 | 49.60 | 48.55 | 1197175 | 0.31% |
| 30 Jul 2019 | 49.05 | 51.25 | 51.60 | 48.10 | 1355408 | -3.92% |
| 29 Jul 2019 | 51.05 | 51.20 | 51.50 | 49.70 | 2005658 | 0.59% |
| 26 Jul 2019 | 50.75 | 49.55 | 51.00 | 48.80 | 1632091 | 2.32% |
| 25 Jul 2019 | 49.60 | 48.65 | 49.85 | 48.25 | 1476683 | -0.80% |
| 24 Jul 2019 | 50.00 | 50.80 | 51.00 | 49.25 | 1705014 | -0.89% |
| 23 Jul 2019 | 50.45 | 50.80 | 51.70 | 50.35 | 1372229 | -0.59% |
| 22 Jul 2019 | 50.75 | 51.85 | 51.85 | 50.50 | 1198841 | -1.55% |
| 19 Jul 2019 | 51.55 | 53.45 | 53.45 | 51.20 | 2337537 | -3.10% |
| 18 Jul 2019 | 53.20 | 53.30 | 53.90 | 52.70 | 1249745 | -0.09% |
| 17 Jul 2019 | 53.25 | 52.50 | 54.00 | 52.25 | 2118465 | 2.01% |
| 16 Jul 2019 | 52.20 | 51.60 | 52.45 | 51.05 | 701954 | 1.06% |
| 15 Jul 2019 | 51.65 | 52.00 | 53.30 | 50.50 | 1176990 | -0.96% |
| 12 Jul 2019 | 52.15 | 52.40 | 52.65 | 51.70 | 764583 | -0.19% |
| 11 Jul 2019 | 52.25 | 52.15 | 52.70 | 51.75 | 1081395 | 0.87% |
| 10 Jul 2019 | 51.80 | 51.10 | 52.20 | 50.65 | 1344184 | 1.17% |
| 09 Jul 2019 | 51.20 | 49.25 | 51.45 | 48.65 | 1155081 | 3.85% |
| 08 Jul 2019 | 49.30 | 50.10 | 50.10 | 48.85 | 1040337 | -2.28% |
| 05 Jul 2019 | 50.45 | 51.85 | 51.85 | 50.20 | 1059382 | -2.70% |
| 04 Jul 2019 | 51.85 | 51.35 | 52.20 | 51.20 | 948603 | 0.58% |
| 03 Jul 2019 | 51.55 | 51.80 | 52.40 | 51.10 | 1258572 | -0.77% |
| 02 Jul 2019 | 51.95 | 51.15 | 52.15 | 50.55 | 2035511 | 2.26% |
| 01 Jul 2019 | 50.80 | 49.50 | 51.45 | 49.30 | 1426753 | 2.94% |
| 28 Jun 2019 | 49.35 | 49.90 | 50.20 | 49.15 | 986852 | -1.20% |
| 27 Jun 2019 | 49.95 | 50.20 | 50.70 | 49.75 | 1175611 | -0.10% |
| 26 Jun 2019 | 50.00 | 49.20 | 50.55 | 49.10 | 1012120 | 1.01% |
| 25 Jun 2019 | 49.50 | 49.80 | 49.90 | 48.80 | 986437 | -0.70% |
| 24 Jun 2019 | 49.85 | 48.85 | 50.70 | 48.25 | 1592509 | 1.94% |
| 21 Jun 2019 | 48.90 | 50.10 | 50.15 | 48.35 | 1524500 | -2.49% |
| 20 Jun 2019 | 50.15 | 47.80 | 50.30 | 47.15 | 1478707 | 4.92% |
| 19 Jun 2019 | 47.80 | 50.60 | 51.30 | 47.20 | 1711868 | -5.35% |
| 18 Jun 2019 | 50.50 | 49.90 | 51.00 | 49.70 | 1055174 | 1.30% |
| 17 Jun 2019 | 49.85 | 50.55 | 50.85 | 49.55 | 945902 | -1.87% |
| 14 Jun 2019 | 50.80 | 51.00 | 51.70 | 50.35 | 938219 | -0.88% |
| 13 Jun 2019 | 51.25 | 51.15 | 51.75 | 50.90 | 1072229 | -0.29% |
| 12 Jun 2019 | 51.40 | 52.25 | 52.80 | 51.10 | 1448019 | -2.28% |
| 11 Jun 2019 | 52.60 | 51.25 | 52.90 | 51.15 | 1474903 | 2.53% |
| 10 Jun 2019 | 51.30 | 52.75 | 52.75 | 51.05 | 1072570 | -2.01% |
| 07 Jun 2019 | 52.35 | 52.15 | 52.70 | 51.25 | 1536222 | 0.77% |
| 06 Jun 2019 | 51.95 | 53.35 | 53.75 | 51.35 | 1741375 | -2.99% |
| 04 Jun 2019 | 53.55 | 53.70 | 54.55 | 53.30 | 1508522 | 0.00% |
| 03 Jun 2019 | 53.55 | 54.50 | 54.95 | 53.20 | 2018790 | -2.01% |
| 31 May 2019 | 54.65 | 56.15 | 56.15 | 54.25 | 2169949 | -2.06% |
| 30 May 2019 | 55.80 | 55.50 | 56.55 | 54.90 | 2162815 | 0.09% |
| 29 May 2019 | 55.75 | 57.80 | 57.80 | 55.20 | 2127672 | -2.87% |
| 28 May 2019 | 57.40 | 57.25 | 57.85 | 56.10 | 3970320 | 1.32% |
| 27 May 2019 | 56.65 | 54.55 | 57.20 | 54.45 | 5144180 | 4.81% |
| 24 May 2019 | 54.05 | 50.95 | 54.60 | 50.55 | 5275398 | 7.03% |
| 23 May 2019 | 50.50 | 51.70 | 51.90 | 50.35 | 1235839 | -0.59% |
| 22 May 2019 | 50.80 | 51.30 | 51.60 | 50.55 | 1104075 | -1.74% |
| 21 May 2019 | 51.70 | 52.20 | 52.40 | 51.10 | 1302060 | -0.58% |
| 20 May 2019 | 52.00 | 53.00 | 53.10 | 51.60 | 2811778 | 2.26% |
| 17 May 2019 | 50.85 | 50.75 | 51.85 | 50.70 | 1128184 | -1.07% |
| 16 May 2019 | 51.40 | 51.90 | 52.00 | 50.80 | 1530404 | 0.88% |
| 15 May 2019 | 50.95 | 52.25 | 52.35 | 50.55 | 1869637 | -1.64% |
| 14 May 2019 | 51.80 | 50.50 | 52.40 | 50.50 | 2130112 | 1.17% |
| 13 May 2019 | 51.20 | 51.15 | 52.90 | 51.00 | 3694034 | 0.89% |
| 10 May 2019 | 50.75 | 50.45 | 51.00 | 49.95 | 1199616 | 1.40% |
| 09 May 2019 | 50.05 | 49.50 | 50.50 | 49.30 | 1279728 | 0.20% |
| 08 May 2019 | 49.95 | 50.75 | 50.85 | 49.70 | 1502800 | -1.87% |
| 07 May 2019 | 50.90 | 50.60 | 51.40 | 49.75 | 2795027 | 0.59% |
| 06 May 2019 | 50.60 | 48.40 | 51.40 | 47.65 | 5493796 | 3.58% |
