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
GHCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 501.50 | 503.70 | 506.70 | 500.20 | 6290 | 0.21% |
| 17 May 2024 | 500.45 | 500.75 | 506.00 | 497.05 | 70332 | 0.04% |
| 16 May 2024 | 500.25 | 503.00 | 503.00 | 493.20 | 343942 | 0.37% |
| 15 May 2024 | 498.40 | 509.00 | 511.85 | 495.55 | 385957 | -1.86% |
| 14 May 2024 | 507.85 | 492.50 | 510.00 | 491.45 | 387640 | 3.12% |
| 13 May 2024 | 492.50 | 490.95 | 496.00 | 485.55 | 130095 | 0.82% |
| 10 May 2024 | 488.50 | 477.10 | 493.00 | 472.00 | 262633 | 2.39% |
| 09 May 2024 | 477.10 | 494.00 | 498.15 | 475.00 | 165771 | -3.59% |
| 08 May 2024 | 494.85 | 489.65 | 498.60 | 489.65 | 63153 | 1.06% |
| 07 May 2024 | 489.65 | 500.95 | 504.95 | 486.75 | 265153 | -1.49% |
| 06 May 2024 | 497.05 | 516.40 | 518.85 | 489.90 | 387340 | -2.81% |
| 03 May 2024 | 511.40 | 518.00 | 519.80 | 507.20 | 134702 | -0.62% |
| 02 May 2024 | 514.60 | 520.00 | 520.00 | 510.00 | 82306 | 0.26% |
| 30 Apr 2024 | 513.25 | 525.00 | 525.00 | 512.20 | 220177 | -3.15% |
| 29 Apr 2024 | 529.95 | 525.10 | 537.50 | 525.10 | 149282 | -0.28% |
| 26 Apr 2024 | 531.45 | 533.00 | 536.75 | 530.10 | 133091 | -0.29% |
| 25 Apr 2024 | 533.00 | 521.25 | 535.00 | 519.25 | 322573 | 2.65% |
| 24 Apr 2024 | 519.25 | 520.80 | 524.95 | 516.00 | 86916 | -0.30% |
| 23 Apr 2024 | 520.80 | 513.20 | 525.00 | 513.00 | 197302 | 1.34% |
| 22 Apr 2024 | 513.90 | 507.15 | 516.35 | 503.50 | 149476 | 1.82% |
| 19 Apr 2024 | 504.70 | 500.50 | 512.00 | 500.40 | 187110 | 0.58% |
| 18 Apr 2024 | 501.80 | 500.00 | 521.00 | 499.00 | 297825 | -0.52% |
| 16 Apr 2024 | 504.40 | 509.00 | 512.60 | 501.70 | 138892 | -0.20% |
| 15 Apr 2024 | 505.40 | 493.50 | 507.85 | 486.10 | 229053 | 0.34% |
| 12 Apr 2024 | 503.70 | 503.00 | 511.95 | 500.05 | 259360 | -0.09% |
| 10 Apr 2024 | 504.15 | 494.65 | 513.70 | 489.85 | 336845 | 2.68% |
| 09 Apr 2024 | 491.00 | 488.25 | 496.85 | 488.00 | 138221 | 0.73% |
| 08 Apr 2024 | 487.45 | 504.50 | 510.00 | 485.95 | 209470 | -2.36% |
| 05 Apr 2024 | 499.25 | 497.05 | 513.70 | 493.00 | 531197 | 0.47% |
| 04 Apr 2024 | 496.90 | 498.00 | 498.00 | 491.75 | 161091 | 1.13% |
| 03 Apr 2024 | 491.35 | 483.60 | 494.90 | 483.60 | 163293 | 1.60% |
| 02 Apr 2024 | 483.60 | 463.00 | 486.00 | 463.00 | 387184 | 4.85% |
| 01 Apr 2024 | 461.25 | 453.00 | 462.80 | 452.05 | 299031 | 4.06% |
| 28 Mar 2024 | 443.25 | 443.75 | 450.05 | 441.30 | 415932 | -0.10% |
| 27 Mar 2024 | 443.70 | 448.80 | 452.05 | 441.10 | 496934 | 0.31% |
| 26 Mar 2024 | 442.35 | 450.00 | 455.90 | 440.00 | 589964 | -2.03% |
| 22 Mar 2024 | 451.50 | 440.10 | 453.25 | 439.50 | 629080 | 2.99% |
| 21 Mar 2024 | 438.40 | 444.80 | 450.20 | 434.95 | 598727 | -0.90% |
| 20 Mar 2024 | 442.40 | 449.15 | 450.70 | 436.30 | 339154 | -1.01% |
| 19 Mar 2024 | 446.90 | 449.05 | 455.90 | 445.55 | 212588 | 0.09% |
| 18 Mar 2024 | 446.50 | 453.70 | 456.45 | 445.00 | 155725 | -0.79% |
| 15 Mar 2024 | 450.05 | 458.65 | 463.45 | 449.00 | 220056 | -1.55% |
| 14 Mar 2024 | 457.15 | 448.00 | 464.85 | 446.25 | 239846 | 0.78% |
| 13 Mar 2024 | 453.60 | 481.95 | 484.80 | 445.60 | 304715 | -5.37% |
| 12 Mar 2024 | 479.35 | 486.85 | 488.85 | 473.10 | 242614 | -1.53% |
| 11 Mar 2024 | 486.80 | 499.55 | 502.40 | 483.05 | 295449 | -2.32% |
| 07 Mar 2024 | 498.35 | 497.90 | 503.00 | 493.50 | 308518 | 1.11% |
| 06 Mar 2024 | 492.90 | 508.10 | 510.20 | 491.00 | 309882 | -3.16% |
| 05 Mar 2024 | 509.00 | 500.10 | 511.55 | 500.05 | 400944 | 1.37% |
| 04 Mar 2024 | 502.10 | 510.35 | 512.95 | 500.00 | 146556 | -1.62% |
| 02 Mar 2024 | 510.35 | 507.00 | 517.95 | 507.00 | 18452 | 0.45% |
| 01 Mar 2024 | 508.05 | 510.55 | 514.55 | 505.05 | 188911 | -0.49% |
| 29 Feb 2024 | 510.55 | 513.80 | 515.00 | 506.60 | 249199 | -0.63% |
| 28 Feb 2024 | 513.80 | 511.15 | 515.90 | 504.00 | 268380 | 0.27% |
| 27 Feb 2024 | 512.40 | 510.00 | 513.45 | 504.10 | 151138 | 0.49% |
| 26 Feb 2024 | 509.90 | 512.20 | 519.00 | 507.60 | 163641 | -0.45% |
| 23 Feb 2024 | 512.20 | 513.00 | 518.35 | 511.00 | 114839 | -0.12% |
| 22 Feb 2024 | 512.80 | 510.65 | 514.15 | 509.00 | 160671 | 0.42% |
| 21 Feb 2024 | 510.65 | 523.00 | 527.75 | 500.55 | 187762 | -2.33% |
| 20 Feb 2024 | 522.85 | 529.50 | 536.05 | 520.00 | 234904 | -0.51% |
| 19 Feb 2024 | 525.55 | 517.00 | 527.30 | 515.15 | 211781 | 1.82% |
| 16 Feb 2024 | 516.15 | 516.10 | 524.60 | 510.70 | 229502 | 0.84% |
| 15 Feb 2024 | 511.85 | 518.00 | 523.00 | 508.15 | 320377 | -1.14% |
| 14 Feb 2024 | 517.75 | 507.00 | 520.85 | 503.45 | 223817 | 1.11% |
| 13 Feb 2024 | 512.05 | 508.00 | 515.00 | 496.00 | 277643 | 1.60% |
| 12 Feb 2024 | 504.00 | 524.00 | 524.00 | 501.00 | 232485 | -3.01% |
| 09 Feb 2024 | 519.65 | 511.25 | 522.25 | 496.25 | 452181 | 2.14% |
| 08 Feb 2024 | 508.75 | 528.95 | 531.60 | 506.80 | 351111 | -3.55% |
| 07 Feb 2024 | 527.50 | 540.00 | 543.35 | 524.00 | 290354 | -2.05% |
| 06 Feb 2024 | 538.55 | 537.00 | 545.00 | 531.60 | 519921 | 1.09% |
| 05 Feb 2024 | 532.75 | 561.05 | 569.70 | 530.00 | 708995 | -8.22% |
| 02 Feb 2024 | 580.45 | 583.00 | 595.85 | 576.00 | 326030 | -1.02% |
| 01 Feb 2024 | 586.45 | 581.20 | 594.00 | 577.80 | 207301 | 0.33% |
| 31 Jan 2024 | 584.55 | 578.00 | 590.00 | 573.10 | 227456 | 1.19% |
| 30 Jan 2024 | 577.65 | 594.90 | 598.55 | 575.85 | 177333 | -2.77% |
| 29 Jan 2024 | 594.10 | 588.85 | 599.00 | 583.10 | 142562 | 1.86% |
| 25 Jan 2024 | 583.25 | 584.70 | 586.70 | 578.15 | 100512 | -0.25% |
| 24 Jan 2024 | 584.70 | 572.65 | 586.00 | 570.30 | 90183 | 2.26% |
| 23 Jan 2024 | 571.80 | 590.05 | 592.00 | 566.80 | 185013 | -1.63% |
| 20 Jan 2024 | 581.30 | 594.55 | 596.55 | 578.10 | 145713 | -1.45% |
| 19 Jan 2024 | 589.85 | 594.25 | 599.70 | 588.00 | 111849 | -0.24% |
| 18 Jan 2024 | 591.25 | 597.00 | 600.15 | 583.00 | 152111 | -0.59% |
| 17 Jan 2024 | 594.75 | 606.80 | 610.45 | 590.20 | 198588 | -1.99% |
| 16 Jan 2024 | 606.80 | 605.65 | 612.35 | 586.00 | 369639 | 0.19% |
| 15 Jan 2024 | 605.65 | 610.00 | 610.95 | 603.00 | 219708 | -0.30% |
| 12 Jan 2024 | 607.45 | 599.70 | 629.00 | 590.05 | 848938 | 1.84% |
| 11 Jan 2024 | 596.45 | 597.45 | 604.00 | 590.05 | 188666 | 0.57% |
| 10 Jan 2024 | 593.05 | 606.90 | 606.90 | 587.15 | 292824 | -1.59% |
| 09 Jan 2024 | 602.65 | 610.00 | 621.40 | 600.35 | 290653 | 1.02% |
| 08 Jan 2024 | 596.55 | 609.90 | 610.80 | 592.75 | 212998 | -1.42% |
| 05 Jan 2024 | 605.15 | 605.00 | 612.10 | 594.60 | 148072 | 0.17% |
| 04 Jan 2024 | 604.10 | 605.80 | 609.95 | 601.90 | 137616 | 0.22% |
| 03 Jan 2024 | 602.75 | 611.80 | 612.70 | 601.35 | 208067 | -1.28% |
| 02 Jan 2024 | 610.55 | 616.95 | 616.95 | 598.10 | 395374 | 0.72% |
| 01 Jan 2024 | 606.20 | 587.00 | 609.15 | 583.10 | 689328 | 4.34% |
| 29 Dec 2023 | 581.00 | 560.00 | 587.00 | 559.20 | 391668 | 3.75% |
| 28 Dec 2023 | 560.00 | 566.85 | 566.85 | 557.55 | 113377 | -0.43% |
| 27 Dec 2023 | 562.40 | 573.85 | 577.70 | 560.10 | 206188 | -1.19% |
| 26 Dec 2023 | 569.20 | 569.15 | 574.15 | 557.20 | 268366 | 0.81% |
| 22 Dec 2023 | 564.60 | 564.00 | 572.90 | 557.00 | 224021 | 0.11% |
| 21 Dec 2023 | 564.00 | 549.00 | 567.85 | 544.80 | 147232 | 2.20% |
| 20 Dec 2023 | 551.85 | 580.00 | 581.00 | 547.00 | 226387 | -3.70% |
| 19 Dec 2023 | 573.05 | 566.00 | 577.90 | 566.00 | 163108 | 0.92% |
| 18 Dec 2023 | 567.80 | 577.60 | 582.20 | 565.90 | 227902 | -1.69% |
| 15 Dec 2023 | 577.55 | 587.00 | 590.00 | 571.35 | 521544 | -0.47% |
| 14 Dec 2023 | 580.25 | 578.00 | 585.25 | 577.30 | 334552 | 0.78% |
| 13 Dec 2023 | 575.75 | 562.90 | 579.60 | 556.05 | 232735 | 2.42% |
| 12 Dec 2023 | 562.15 | 577.60 | 579.90 | 560.00 | 224912 | -2.36% |
| 11 Dec 2023 | 575.75 | 573.15 | 580.00 | 570.00 | 177512 | 0.45% |
| 08 Dec 2023 | 573.15 | 581.35 | 581.95 | 568.00 | 188143 | -0.56% |
| 07 Dec 2023 | 576.35 | 582.20 | 583.70 | 572.55 | 450331 | -0.56% |
| 06 Dec 2023 | 579.60 | 570.00 | 599.70 | 567.70 | 2048469 | 4.57% |
| 05 Dec 2023 | 554.25 | 559.00 | 562.00 | 548.95 | 260081 | -0.79% |
| 04 Dec 2023 | 558.65 | 554.90 | 564.90 | 550.50 | 283290 | 0.81% |
| 01 Dec 2023 | 554.15 | 555.90 | 560.95 | 548.50 | 165615 | 0.52% |
| 30 Nov 2023 | 551.30 | 540.30 | 562.55 | 536.20 | 839426 | 1.85% |
| 29 Nov 2023 | 541.30 | 540.00 | 545.00 | 539.95 | 172334 | 0.19% |
| 28 Nov 2023 | 540.25 | 538.25 | 542.35 | 534.75 | 160317 | 0.37% |
| 24 Nov 2023 | 538.25 | 545.00 | 545.00 | 535.00 | 168698 | -1.23% |
| 23 Nov 2023 | 544.95 | 537.90 | 546.50 | 533.95 | 164580 | 1.55% |
| 22 Nov 2023 | 536.65 | 541.10 | 547.45 | 532.00 | 165320 | -1.53% |
| 21 Nov 2023 | 545.00 | 544.80 | 547.95 | 530.00 | 301064 | 0.76% |
| 20 Nov 2023 | 540.90 | 520.00 | 543.70 | 519.95 | 340031 | 4.25% |
| 17 Nov 2023 | 518.85 | 523.30 | 526.50 | 517.00 | 157135 | -0.08% |
| 16 Nov 2023 | 519.25 | 525.90 | 528.65 | 517.00 | 233187 | -1.23% |
| 15 Nov 2023 | 525.70 | 534.00 | 534.00 | 524.60 | 196688 | -0.14% |
| 13 Nov 2023 | 526.45 | 537.25 | 537.25 | 525.35 | 167309 | -2.01% |
| 12 Nov 2023 | 537.25 | 535.50 | 539.00 | 535.00 | 44778 | 0.94% |
| 10 Nov 2023 | 532.25 | 528.50 | 537.80 | 527.00 | 461142 | 1.11% |
| 09 Nov 2023 | 526.40 | 537.40 | 540.00 | 525.05 | 274861 | -1.87% |
| 08 Nov 2023 | 536.45 | 545.55 | 553.80 | 535.00 | 1223733 | -3.76% |
| 07 Nov 2023 | 557.40 | 568.00 | 570.20 | 545.00 | 682041 | -1.77% |
| 06 Nov 2023 | 567.45 | 568.20 | 571.80 | 565.65 | 132941 | -0.13% |
| 03 Nov 2023 | 568.20 | 571.60 | 573.95 | 566.60 | 147546 | -0.27% |
| 02 Nov 2023 | 569.75 | 579.50 | 579.70 | 568.90 | 121429 | -0.94% |
| 01 Nov 2023 | 575.15 | 581.30 | 584.15 | 570.00 | 153746 | -1.06% |
| 31 Oct 2023 | 581.30 | 590.40 | 593.40 | 580.00 | 77603 | -0.81% |
| 30 Oct 2023 | 586.05 | 589.70 | 590.75 | 579.70 | 83637 | 0.06% |
| 27 Oct 2023 | 585.70 | 576.00 | 590.00 | 576.00 | 145000 | 1.70% |
| 26 Oct 2023 | 575.90 | 583.85 | 583.85 | 561.25 | 278866 | -1.12% |
| 25 Oct 2023 | 582.40 | 580.45 | 590.70 | 576.25 | 231726 | 0.34% |
| 23 Oct 2023 | 580.45 | 602.00 | 607.05 | 575.00 | 258636 | -3.67% |
| 20 Oct 2023 | 602.55 | 609.90 | 609.95 | 600.50 | 107169 | -0.83% |
| 19 Oct 2023 | 607.60 | 611.55 | 617.95 | 602.00 | 126368 | -1.13% |
| 18 Oct 2023 | 614.55 | 621.00 | 621.95 | 608.10 | 385060 | 0.11% |
| 17 Oct 2023 | 613.90 | 624.40 | 624.40 | 610.50 | 198956 | -0.94% |
| 16 Oct 2023 | 619.75 | 610.20 | 622.90 | 607.05 | 233511 | 0.10% |
| 13 Oct 2023 | 619.15 | 630.00 | 630.00 | 617.00 | 188161 | -1.39% |
| 12 Oct 2023 | 627.90 | 629.25 | 632.15 | 618.40 | 247847 | -0.08% |
| 11 Oct 2023 | 628.40 | 634.40 | 652.40 | 620.05 | 1319820 | 3.84% |
| 10 Oct 2023 | 605.15 | 606.05 | 610.25 | 602.95 | 223888 | -0.15% |
| 09 Oct 2023 | 606.05 | 619.45 | 619.45 | 603.50 | 210160 | -2.37% |
| 06 Oct 2023 | 620.75 | 615.00 | 622.45 | 607.50 | 214958 | 0.96% |
| 05 Oct 2023 | 614.85 | 617.50 | 621.95 | 613.30 | 103680 | 0.24% |
| 04 Oct 2023 | 613.40 | 619.90 | 619.95 | 605.85 | 245802 | -1.05% |
| 03 Oct 2023 | 619.90 | 615.55 | 622.20 | 610.50 | 132421 | 0.71% |
| 29 Sep 2023 | 615.55 | 626.95 | 627.45 | 611.45 | 167862 | -1.66% |
| 28 Sep 2023 | 625.95 | 622.15 | 631.20 | 616.05 | 179834 | 0.61% |
| 27 Sep 2023 | 622.15 | 618.50 | 626.95 | 617.50 | 143094 | 0.26% |
| 26 Sep 2023 | 620.55 | 614.95 | 630.60 | 614.95 | 141181 | 0.44% |
| 25 Sep 2023 | 617.85 | 629.10 | 633.65 | 613.50 | 246968 | -1.78% |
| 22 Sep 2023 | 629.05 | 610.00 | 634.40 | 605.55 | 211468 | 2.89% |
| 21 Sep 2023 | 611.40 | 622.10 | 622.65 | 609.10 | 208442 | -1.72% |
| 20 Sep 2023 | 622.10 | 645.20 | 646.95 | 621.00 | 281869 | -3.55% |
| 18 Sep 2023 | 645.00 | 648.00 | 659.90 | 641.75 | 703051 | -0.43% |
| 15 Sep 2023 | 647.80 | 644.00 | 651.50 | 637.50 | 613473 | 1.18% |
| 14 Sep 2023 | 640.25 | 638.00 | 648.95 | 637.00 | 952095 | 0.88% |
| 13 Sep 2023 | 634.65 | 628.00 | 640.00 | 621.20 | 514244 | 0.63% |
| 12 Sep 2023 | 630.65 | 634.00 | 652.90 | 615.55 | 952716 | 0.06% |
| 11 Sep 2023 | 630.25 | 626.90 | 633.50 | 620.45 | 261697 | 1.69% |
| 08 Sep 2023 | 619.75 | 608.40 | 626.45 | 603.55 | 568055 | 2.44% |
| 07 Sep 2023 | 605.00 | 612.80 | 620.10 | 601.00 | 239853 | -1.60% |
| 06 Sep 2023 | 614.85 | 612.75 | 620.00 | 610.00 | 343543 | 0.38% |
| 05 Sep 2023 | 612.50 | 610.65 | 620.00 | 604.30 | 417080 | 1.54% |
| 04 Sep 2023 | 603.20 | 612.50 | 619.90 | 598.00 | 1265138 | -0.73% |
| 01 Sep 2023 | 607.65 | 627.90 | 630.05 | 604.05 | 700762 | -2.23% |
| 31 Aug 2023 | 621.50 | 603.95 | 630.15 | 583.00 | 1228565 | 3.73% |
| 30 Aug 2023 | 599.15 | 602.00 | 611.80 | 590.00 | 928316 | 0.44% |
| 29 Aug 2023 | 596.50 | 545.10 | 608.00 | 545.00 | 4078494 | 10.52% |
| 28 Aug 2023 | 539.70 | 518.00 | 547.05 | 516.10 | 1180151 | 3.59% |
| 25 Aug 2023 | 521.00 | 515.00 | 523.50 | 514.00 | 359869 | 1.06% |
| 24 Aug 2023 | 515.55 | 518.20 | 521.95 | 513.00 | 313640 | 0.17% |
| 23 Aug 2023 | 514.65 | 511.70 | 519.10 | 505.00 | 940084 | 1.34% |
| 22 Aug 2023 | 507.85 | 511.95 | 513.20 | 505.00 | 216627 | 0.32% |
| 21 Aug 2023 | 506.25 | 517.95 | 519.20 | 503.70 | 236469 | -1.57% |
| 18 Aug 2023 | 514.35 | 516.10 | 520.75 | 510.50 | 313646 | -0.34% |
| 17 Aug 2023 | 516.10 | 531.45 | 534.95 | 515.00 | 368461 | -2.29% |
| 16 Aug 2023 | 528.20 | 517.00 | 531.65 | 514.40 | 194241 | 1.81% |
| 14 Aug 2023 | 518.80 | 528.80 | 533.35 | 515.00 | 171944 | -1.90% |
| 11 Aug 2023 | 528.85 | 537.90 | 537.90 | 527.00 | 331007 | -1.20% |
| 10 Aug 2023 | 535.30 | 539.00 | 540.50 | 531.20 | 229897 | -0.37% |
| 09 Aug 2023 | 537.30 | 542.00 | 549.05 | 534.00 | 277262 | -0.89% |
| 08 Aug 2023 | 542.10 | 541.60 | 546.30 | 532.10 | 473995 | -0.29% |
| 07 Aug 2023 | 543.70 | 547.70 | 561.40 | 529.95 | 1562433 | -0.17% |
| 04 Aug 2023 | 544.65 | 539.70 | 549.50 | 539.70 | 429831 | 1.89% |
| 03 Aug 2023 | 534.55 | 541.50 | 544.50 | 527.00 | 182169 | -1.26% |
| 02 Aug 2023 | 541.35 | 545.50 | 556.85 | 536.00 | 407150 | -0.76% |
| 01 Aug 2023 | 545.50 | 532.00 | 547.00 | 532.00 | 393675 | 2.68% |
| 31 Jul 2023 | 531.25 | 522.70 | 533.50 | 522.00 | 398858 | 1.90% |
| 28 Jul 2023 | 521.35 | 515.00 | 523.15 | 513.45 | 271682 | 1.58% |
| 27 Jul 2023 | 513.25 | 523.95 | 525.00 | 512.10 | 180649 | -1.82% |
| 26 Jul 2023 | 522.75 | 524.40 | 525.00 | 517.70 | 216745 | 0.19% |
| 25 Jul 2023 | 521.75 | 513.00 | 523.10 | 513.00 | 203705 | 1.81% |
| 24 Jul 2023 | 512.45 | 524.90 | 526.40 | 511.50 | 153505 | -2.18% |
| 21 Jul 2023 | 523.85 | 516.50 | 525.00 | 515.15 | 126572 | 0.95% |
| 20 Jul 2023 | 518.90 | 526.10 | 529.00 | 517.90 | 140931 | -2.07% |
| 19 Jul 2023 | 529.85 | 529.95 | 536.45 | 525.25 | 324583 | 0.11% |
| 18 Jul 2023 | 529.25 | 522.55 | 532.00 | 521.10 | 175053 | 1.42% |
| 17 Jul 2023 | 521.85 | 512.25 | 526.00 | 512.25 | 188871 | 1.50% |
| 14 Jul 2023 | 514.15 | 511.65 | 519.80 | 511.65 | 96379 | 0.21% |
| 13 Jul 2023 | 513.05 | 520.85 | 523.95 | 510.25 | 135478 | -1.00% |
| 12 Jul 2023 | 518.25 | 524.00 | 528.45 | 512.10 | 240830 | -1.10% |
| 11 Jul 2023 | 524.00 | 523.65 | 530.00 | 517.55 | 222466 | 0.07% |
| 10 Jul 2023 | 523.65 | 542.15 | 544.50 | 521.00 | 273572 | -2.52% |
| 07 Jul 2023 | 537.20 | 543.50 | 549.80 | 534.00 | 302256 | -0.63% |
| 06 Jul 2023 | 540.60 | 521.40 | 545.80 | 518.30 | 742133 | 3.93% |
| 05 Jul 2023 | 520.15 | 518.75 | 523.65 | 512.65 | 286832 | 1.09% |
| 04 Jul 2023 | 514.55 | 514.90 | 522.05 | 506.00 | 272904 | 0.47% |
| 03 Jul 2023 | 512.15 | 520.00 | 526.90 | 510.50 | 389250 | -0.60% |
| 30 Jun 2023 | 515.25 | 508.00 | 516.00 | 506.15 | 342027 | 1.89% |
| 28 Jun 2023 | 505.70 | 509.90 | 512.90 | 505.00 | 161596 | -0.28% |
| 27 Jun 2023 | 507.10 | 510.20 | 516.00 | 505.00 | 196242 | -0.02% |
| 26 Jun 2023 | 507.20 | 506.90 | 517.30 | 504.50 | 335780 | -0.04% |
| 23 Jun 2023 | 507.40 | 504.90 | 509.60 | 498.05 | 291200 | -2.29% |
| 22 Jun 2023 | 519.30 | 525.00 | 526.95 | 513.65 | 343477 | -0.59% |
| 21 Jun 2023 | 522.40 | 512.50 | 527.05 | 512.00 | 515568 | 2.60% |
| 20 Jun 2023 | 509.15 | 510.00 | 512.00 | 506.95 | 250356 | 0.10% |
| 19 Jun 2023 | 508.65 | 510.65 | 510.95 | 504.05 | 223875 | 1.17% |
| 16 Jun 2023 | 502.75 | 494.80 | 509.00 | 494.00 | 526563 | 2.00% |
| 15 Jun 2023 | 492.90 | 490.00 | 496.70 | 487.40 | 190905 | 0.83% |
| 14 Jun 2023 | 488.85 | 490.05 | 493.10 | 487.20 | 203281 | -0.69% |
| 13 Jun 2023 | 492.25 | 491.35 | 493.30 | 487.70 | 157741 | 0.85% |
| 12 Jun 2023 | 488.10 | 495.00 | 498.95 | 487.30 | 221809 | -0.50% |
| 09 Jun 2023 | 490.55 | 493.75 | 493.75 | 486.00 | 117103 | -0.05% |
| 08 Jun 2023 | 490.80 | 491.00 | 497.05 | 489.60 | 146741 | -0.02% |
| 07 Jun 2023 | 490.90 | 492.95 | 494.55 | 488.10 | 162929 | 0.11% |
| 06 Jun 2023 | 490.35 | 495.00 | 496.00 | 487.50 | 108391 | -0.67% |
| 05 Jun 2023 | 493.65 | 491.95 | 496.75 | 490.00 | 167245 | 1.37% |
| 02 Jun 2023 | 487.00 | 487.95 | 489.45 | 485.10 | 136016 | 0.48% |
| 01 Jun 2023 | 484.65 | 487.00 | 488.80 | 481.55 | 162900 | 0.06% |
| 31 May 2023 | 484.35 | 489.95 | 490.75 | 481.10 | 225194 | -0.66% |
| 30 May 2023 | 487.55 | 492.55 | 493.60 | 486.60 | 151593 | -0.83% |
| 29 May 2023 | 491.65 | 499.35 | 501.55 | 489.05 | 130781 | -1.17% |
| 26 May 2023 | 497.45 | 502.50 | 505.85 | 496.00 | 103085 | -0.51% |
| 25 May 2023 | 500.00 | 505.45 | 511.00 | 498.80 | 124510 | -1.01% |
| 24 May 2023 | 505.10 | 508.00 | 511.00 | 501.50 | 50615 | -0.65% |
| 23 May 2023 | 508.40 | 513.80 | 515.00 | 506.50 | 70905 | -0.42% |
| 22 May 2023 | 510.55 | 515.00 | 515.00 | 507.40 | 97104 | -0.06% |
| 19 May 2023 | 510.85 | 518.75 | 518.75 | 506.50 | 136782 | -0.85% |
| 18 May 2023 | 515.25 | 512.50 | 522.80 | 512.50 | 166019 | 0.68% |
| 17 May 2023 | 511.75 | 513.80 | 513.80 | 506.95 | 92594 | 0.23% |
| 16 May 2023 | 510.60 | 513.45 | 523.20 | 508.00 | 163791 | 0.07% |
| 15 May 2023 | 510.25 | 501.00 | 515.15 | 501.00 | 108791 | 0.80% |
| 12 May 2023 | 506.20 | 503.15 | 512.00 | 503.15 | 106224 | 0.62% |
| 11 May 2023 | 503.10 | 493.10 | 504.90 | 493.10 | 146147 | 1.56% |
| 10 May 2023 | 495.35 | 487.80 | 498.00 | 487.75 | 97352 | 1.55% |
| 09 May 2023 | 487.80 | 492.95 | 499.70 | 485.05 | 115477 | -0.78% |
| 08 May 2023 | 491.65 | 490.85 | 494.80 | 486.15 | 158439 | 0.16% |
| 05 May 2023 | 490.85 | 498.00 | 498.70 | 489.00 | 106848 | -1.10% |
| 04 May 2023 | 496.30 | 494.70 | 498.30 | 490.00 | 152066 | 1.35% |
| 03 May 2023 | 489.70 | 493.00 | 499.70 | 484.00 | 190616 | -0.16% |
| 02 May 2023 | 490.50 | 489.00 | 495.90 | 486.85 | 297470 | 1.21% |
| 28 Apr 2023 | 484.65 | 485.95 | 493.85 | 480.10 | 228819 | 0.18% |
| 27 Apr 2023 | 483.80 | 490.95 | 493.65 | 479.80 | 167420 | -0.99% |
| 26 Apr 2023 | 488.65 | 491.80 | 492.90 | 483.75 | 153548 | 0.71% |
| 25 Apr 2023 | 485.20 | 487.40 | 495.00 | 483.95 | 115469 | -0.43% |
| 24 Apr 2023 | 487.30 | 499.00 | 505.45 | 483.15 | 124672 | 0.44% |
| 21 Apr 2023 | 485.15 | 495.00 | 495.00 | 479.90 | 42893 | 0.00% |
| 20 Apr 2023 | 485.15 | 479.90 | 494.00 | 476.00 | 111043 | 2.07% |
| 19 Apr 2023 | 475.30 | 479.65 | 479.65 | 474.00 | 84712 | -1.26% |
| 18 Apr 2023 | 481.35 | 487.95 | 489.90 | 469.65 | 170335 | -1.32% |
| 17 Apr 2023 | 487.80 | 489.75 | 493.90 | 485.00 | 34765 | -0.29% |
| 13 Apr 2023 | 489.20 | 507.00 | 507.00 | 483.60 | 110499 | -2.49% |
| 12 Apr 2023 | 501.70 | 504.90 | 504.90 | 496.00 | 42682 | 0.52% |
| 11 Apr 2023 | 499.10 | 503.20 | 505.00 | 494.00 | 70620 | -1.06% |
| 10 Apr 2023 | 504.45 | 516.75 | 516.75 | 497.15 | 45005 | -2.38% |
| 06 Apr 2023 | 516.75 | 510.00 | 520.70 | 484.50 | 100812 | 1.32% |
| 05 Apr 2023 | 510.00 | 480.61 | 517.27 | 475.07 | 800390 | 7.40% |
| 03 Apr 2023 | 474.84 | 484.84 | 484.84 | 461.23 | 339665 | 0.45% |
| 31 Mar 2023 | 472.73 | 474.65 | 478.41 | 469.54 | 187460 | 0.84% |
| 29 Mar 2023 | 468.78 | 476.15 | 478.55 | 462.82 | 294985 | -1.05% |
| 28 Mar 2023 | 473.76 | 479.39 | 482.96 | 458.13 | 301069 | -0.85% |
| 27 Mar 2023 | 477.80 | 487.37 | 488.17 | 472.21 | 302480 | -2.13% |
| 24 Mar 2023 | 488.22 | 493.80 | 494.23 | 483.34 | 279885 | -0.75% |
| 23 Mar 2023 | 491.93 | 481.04 | 494.51 | 478.92 | 677946 | 2.26% |
| 22 Mar 2023 | 481.04 | 474.14 | 483.38 | 474.14 | 357235 | 1.46% |
| 21 Mar 2023 | 474.14 | 475.45 | 480.14 | 471.18 | 225345 | -0.28% |
| 20 Mar 2023 | 475.45 | 484.56 | 487.00 | 468.55 | 533923 | -1.88% |
| 17 Mar 2023 | 484.56 | 484.46 | 489.11 | 481.13 | 429375 | 0.73% |
| 16 Mar 2023 | 481.04 | 493.80 | 493.80 | 479.11 | 452988 | -1.19% |
| 15 Mar 2023 | 486.81 | 480.19 | 489.34 | 478.31 | 700642 | 1.50% |
| 14 Mar 2023 | 479.63 | 479.77 | 484.09 | 477.80 | 422207 | -0.42% |
| 13 Mar 2023 | 481.65 | 474.14 | 486.25 | 474.14 | 264760 | -0.20% |
| 10 Mar 2023 | 482.63 | 488.12 | 490.24 | 479.72 | 136597 | -1.64% |
| 09 Mar 2023 | 490.66 | 487.23 | 491.79 | 483.57 | 113709 | 1.04% |
| 08 Mar 2023 | 485.59 | 482.35 | 487.75 | 480.66 | 132040 | 0.67% |
| 06 Mar 2023 | 482.35 | 485.12 | 488.92 | 479.91 | 177511 | -0.44% |
| 03 Mar 2023 | 484.46 | 486.39 | 491.88 | 481.88 | 318957 | -0.42% |
| 02 Mar 2023 | 486.48 | 490.05 | 490.71 | 484.42 | 53387 | -0.48% |
| 01 Mar 2023 | 488.83 | 496.24 | 496.24 | 485.35 | 91395 | 1.19% |
| 28 Feb 2023 | 483.10 | 481.13 | 488.17 | 481.13 | 318248 | 0.36% |
| 27 Feb 2023 | 481.36 | 487.23 | 487.51 | 474.98 | 159159 | -1.02% |
| 24 Feb 2023 | 486.34 | 489.86 | 491.41 | 479.91 | 181270 | -0.22% |
| 23 Feb 2023 | 487.42 | 486.29 | 492.82 | 485.40 | 126398 | -0.20% |
| 22 Feb 2023 | 488.41 | 491.97 | 498.50 | 485.17 | 217904 | -1.42% |
| 21 Feb 2023 | 495.45 | 487.14 | 497.56 | 483.20 | 239923 | 2.18% |
| 20 Feb 2023 | 484.89 | 484.98 | 487.23 | 477.42 | 130428 | -0.02% |
| 17 Feb 2023 | 484.98 | 487.70 | 488.97 | 483.48 | 114986 | -0.90% |
| 16 Feb 2023 | 489.39 | 483.48 | 491.74 | 482.91 | 145644 | 0.67% |
| 15 Feb 2023 | 486.15 | 473.62 | 489.11 | 473.62 | 144409 | 1.68% |
| 14 Feb 2023 | 478.13 | 488.17 | 488.78 | 476.11 | 86361 | -1.56% |
| 13 Feb 2023 | 485.73 | 480.33 | 496.43 | 473.53 | 146670 | 1.63% |
| 10 Feb 2023 | 477.94 | 473.43 | 480.24 | 473.43 | 75411 | 0.58% |
| 09 Feb 2023 | 475.17 | 481.22 | 481.22 | 472.54 | 139204 | -0.54% |
| 08 Feb 2023 | 477.75 | 482.49 | 486.72 | 475.64 | 148196 | -0.70% |
| 07 Feb 2023 | 481.13 | 475.50 | 486.20 | 474.98 | 485664 | 1.24% |
| 06 Feb 2023 | 475.26 | 470.33 | 476.91 | 469.49 | 122009 | 1.17% |
| 03 Feb 2023 | 469.77 | 467.47 | 474.93 | 454.37 | 249599 | 1.00% |
| 02 Feb 2023 | 465.12 | 459.54 | 477.84 | 453.44 | 176008 | 1.72% |
| 01 Feb 2023 | 457.24 | 464.61 | 482.77 | 452.73 | 404084 | -0.90% |
| 31 Jan 2023 | 461.37 | 449.68 | 463.29 | 447.80 | 941201 | 2.87% |
| 30 Jan 2023 | 448.51 | 458.79 | 464.28 | 435.74 | 270323 | -2.24% |
| 27 Jan 2023 | 458.79 | 468.46 | 473.53 | 455.64 | 165570 | -2.30% |
| 25 Jan 2023 | 469.58 | 473.15 | 474.93 | 465.17 | 161911 | -0.54% |
| 24 Jan 2023 | 472.12 | 477.19 | 479.91 | 470.33 | 131794 | -1.13% |
| 23 Jan 2023 | 477.52 | 476.91 | 481.27 | 474.46 | 120083 | 0.20% |
| 20 Jan 2023 | 476.58 | 483.24 | 486.25 | 474.14 | 153322 | -1.38% |
| 19 Jan 2023 | 483.24 | 488.17 | 494.23 | 481.83 | 253007 | -1.58% |
| 18 Jan 2023 | 490.99 | 500.38 | 501.69 | 489.11 | 251788 | -2.36% |
| 17 Jan 2023 | 502.86 | 512.58 | 512.58 | 497.14 | 183174 | -1.70% |
| 16 Jan 2023 | 511.55 | 502.25 | 513.85 | 500.80 | 138702 | 2.07% |
| 13 Jan 2023 | 501.17 | 510.47 | 518.40 | 498.78 | 319706 | -1.31% |
| 12 Jan 2023 | 507.84 | 490.05 | 510.56 | 489.25 | 454001 | 4.20% |
| 11 Jan 2023 | 487.37 | 492.35 | 494.41 | 486.29 | 147153 | -0.56% |
| 10 Jan 2023 | 490.10 | 496.34 | 500.84 | 486.48 | 224522 | -0.76% |
| 09 Jan 2023 | 493.85 | 497.61 | 503.24 | 489.30 | 167925 | -0.19% |
| 06 Jan 2023 | 494.79 | 501.41 | 504.69 | 490.99 | 143851 | -1.32% |
| 05 Jan 2023 | 501.41 | 499.01 | 510.70 | 495.82 | 371409 | 0.98% |
| 04 Jan 2023 | 496.53 | 500.19 | 506.85 | 492.86 | 146871 | -0.73% |
| 03 Jan 2023 | 500.19 | 488.12 | 502.02 | 485.40 | 213262 | 2.69% |
| 02 Jan 2023 | 487.09 | 481.60 | 489.20 | 480.66 | 133372 | 1.65% |
| 30 Dec 2022 | 479.16 | 478.78 | 487.89 | 477.84 | 132786 | 0.22% |
| 29 Dec 2022 | 478.13 | 473.01 | 480.80 | 473.01 | 131997 | -0.48% |
| 28 Dec 2022 | 480.43 | 476.67 | 482.54 | 473.06 | 139272 | 0.79% |
| 27 Dec 2022 | 476.67 | 466.39 | 479.72 | 463.15 | 215524 | 2.72% |
| 26 Dec 2022 | 464.04 | 456.63 | 471.27 | 451.84 | 288883 | 1.68% |
| 23 Dec 2022 | 456.39 | 466.63 | 471.08 | 450.62 | 352701 | -3.03% |
| 22 Dec 2022 | 470.66 | 479.39 | 486.29 | 463.76 | 322291 | -1.76% |
| 21 Dec 2022 | 479.11 | 498.50 | 502.06 | 473.34 | 337917 | -3.62% |
| 20 Dec 2022 | 497.09 | 492.07 | 501.88 | 490.14 | 436844 | 1.53% |
| 19 Dec 2022 | 489.58 | 492.02 | 498.08 | 484.89 | 261611 | -0.50% |
| 16 Dec 2022 | 492.02 | 483.48 | 495.68 | 481.60 | 365931 | 1.04% |
| 15 Dec 2022 | 486.95 | 472.63 | 490.85 | 472.21 | 588489 | 3.41% |
| 14 Dec 2022 | 470.90 | 483.57 | 490.47 | 469.68 | 712054 | -2.24% |
| 13 Dec 2022 | 481.69 | 497.56 | 504.60 | 464.70 | 2617788 | -6.30% |
| 12 Dec 2022 | 514.08 | 495.54 | 516.19 | 493.24 | 298473 | 3.15% |
| 09 Dec 2022 | 498.40 | 506.43 | 513.33 | 496.62 | 279199 | -0.44% |
| 08 Dec 2022 | 500.61 | 496.57 | 519.15 | 496.57 | 615117 | -4.97% |
| 07 Dec 2022 | 526.80 | 530.42 | 533.19 | 525.39 | 323815 | -0.54% |
| 06 Dec 2022 | 529.67 | 537.93 | 539.15 | 525.72 | 246709 | -1.62% |
| 05 Dec 2022 | 538.40 | 540.56 | 542.90 | 537.46 | 109742 | -0.36% |
| 02 Dec 2022 | 540.32 | 529.48 | 542.43 | 527.83 | 189821 | 0.04% |
| 01 Dec 2022 | 540.13 | 544.50 | 546.94 | 537.97 | 175346 | -0.37% |
| 30 Nov 2022 | 542.15 | 538.87 | 550.55 | 536.99 | 405323 | 1.15% |
| 29 Nov 2022 | 536.00 | 531.92 | 545.91 | 529.57 | 327552 | 1.25% |
| 28 Nov 2022 | 529.38 | 527.13 | 532.76 | 525.86 | 233922 | -0.92% |
| 25 Nov 2022 | 534.31 | 540.74 | 542.62 | 533.23 | 89905 | -0.73% |
| 24 Nov 2022 | 538.26 | 534.08 | 546.85 | 530.74 | 300757 | 1.15% |
| 23 Nov 2022 | 532.15 | 536.99 | 539.24 | 530.42 | 203858 | -0.27% |
| 22 Nov 2022 | 533.61 | 544.50 | 544.97 | 531.54 | 142293 | -1.56% |
| 21 Nov 2022 | 542.06 | 539.71 | 550.13 | 535.58 | 181783 | 0.33% |
| 18 Nov 2022 | 540.27 | 541.12 | 548.72 | 534.03 | 326394 | -0.16% |
| 17 Nov 2022 | 541.12 | 545.44 | 550.13 | 536.24 | 321880 | -0.78% |
| 16 Nov 2022 | 545.39 | 549.15 | 560.32 | 543.14 | 503663 | -0.13% |
| 15 Nov 2022 | 546.09 | 557.69 | 560.08 | 543.32 | 257652 | -1.99% |
| 14 Nov 2022 | 557.17 | 561.40 | 569.61 | 552.99 | 362151 | -1.75% |
| 11 Nov 2022 | 567.08 | 572.66 | 575.48 | 563.88 | 170529 | 0.22% |
| 10 Nov 2022 | 565.81 | 586.74 | 586.74 | 563.27 | 253125 | -0.14% |
| 09 Nov 2022 | 566.61 | 577.36 | 580.97 | 563.27 | 335062 | -2.04% |
| 07 Nov 2022 | 578.39 | 602.52 | 602.52 | 577.36 | 308381 | -2.38% |
| 04 Nov 2022 | 592.47 | 594.86 | 597.82 | 591.44 | 280000 | 0.05% |
| 03 Nov 2022 | 592.19 | 597.54 | 598.99 | 591.44 | 205653 | -1.04% |
| 02 Nov 2022 | 598.43 | 596.60 | 605.43 | 593.17 | 282207 | -0.34% |
| 01 Nov 2022 | 600.50 | 613.92 | 619.04 | 590.59 | 789011 | -1.07% |
| 31 Oct 2022 | 606.97 | 612.33 | 623.36 | 603.97 | 889946 | 0.08% |
| 28 Oct 2022 | 606.51 | 625.84 | 626.27 | 603.69 | 283067 | -2.60% |
| 27 Oct 2022 | 622.70 | 624.81 | 632.74 | 617.77 | 217627 | 0.18% |
| 25 Oct 2022 | 621.57 | 620.31 | 624.62 | 608.57 | 258718 | 0.52% |
| 24 Oct 2022 | 618.38 | 623.36 | 624.11 | 614.72 | 41161 | 0.45% |
| 21 Oct 2022 | 615.61 | 629.93 | 637.34 | 605.99 | 272857 | -2.56% |
| 20 Oct 2022 | 631.81 | 642.23 | 648.23 | 625.56 | 269720 | -1.62% |
| 19 Oct 2022 | 642.23 | 652.08 | 653.49 | 640.72 | 285392 | -1.05% |
| 18 Oct 2022 | 649.03 | 635.51 | 651.00 | 625.75 | 427098 | 3.31% |
| 17 Oct 2022 | 628.24 | 626.17 | 642.60 | 620.63 | 301300 | 0.30% |
| 14 Oct 2022 | 626.36 | 629.18 | 633.07 | 623.40 | 215684 | 0.57% |
| 13 Oct 2022 | 622.79 | 630.59 | 635.04 | 619.60 | 138917 | -0.74% |
| 12 Oct 2022 | 627.44 | 634.15 | 638.28 | 621.43 | 242546 | -0.60% |
| 11 Oct 2022 | 631.24 | 635.37 | 640.21 | 620.73 | 257996 | -0.15% |
| 10 Oct 2022 | 632.18 | 630.87 | 644.90 | 626.27 | 221949 | -0.84% |
| 07 Oct 2022 | 637.53 | 631.85 | 643.92 | 629.04 | 427621 | 1.40% |
| 06 Oct 2022 | 628.71 | 615.85 | 633.68 | 615.85 | 323678 | 3.15% |
| 04 Oct 2022 | 609.51 | 605.52 | 614.81 | 605.52 | 166509 | 1.49% |
| 03 Oct 2022 | 600.59 | 598.95 | 608.20 | 596.13 | 292636 | -1.54% |
| 30 Sep 2022 | 609.98 | 603.64 | 622.42 | 603.64 | 355460 | 0.40% |
| 29 Sep 2022 | 607.58 | 610.17 | 613.97 | 587.21 | 486441 | 1.05% |
| 28 Sep 2022 | 601.29 | 610.21 | 624.20 | 595.29 | 252343 | -2.56% |
| 27 Sep 2022 | 617.11 | 616.79 | 633.07 | 608.34 | 365106 | 0.16% |
| 26 Sep 2022 | 616.13 | 648.33 | 648.33 | 598.10 | 504770 | -4.97% |
| 23 Sep 2022 | 648.33 | 652.46 | 660.91 | 644.48 | 694520 | -0.57% |
| 22 Sep 2022 | 652.04 | 629.04 | 656.21 | 629.04 | 385355 | 2.72% |
| 21 Sep 2022 | 634.76 | 646.17 | 649.60 | 630.21 | 269356 | -1.13% |
| 20 Sep 2022 | 641.99 | 657.15 | 664.29 | 639.32 | 362424 | -1.24% |
| 19 Sep 2022 | 650.07 | 646.78 | 662.79 | 631.81 | 844596 | 3.21% |
| 16 Sep 2022 | 629.88 | 645.42 | 652.46 | 610.31 | 2478314 | -2.70% |
| 15 Sep 2022 | 647.34 | 647.77 | 651.05 | 637.67 | 427926 | 0.12% |
| 14 Sep 2022 | 646.54 | 645.89 | 665.41 | 635.61 | 1499728 | -0.04% |
| 13 Sep 2022 | 646.78 | 617.54 | 657.15 | 610.03 | 1497753 | 5.51% |
| 12 Sep 2022 | 613.03 | 614.86 | 624.39 | 607.40 | 566877 | 0.59% |
| 09 Sep 2022 | 609.42 | 609.37 | 611.15 | 598.71 | 405904 | 0.72% |
| 08 Sep 2022 | 605.05 | 612.94 | 613.97 | 594.72 | 459844 | -0.27% |
| 07 Sep 2022 | 606.69 | 576.42 | 612.00 | 572.94 | 1294193 | 5.22% |
| 06 Sep 2022 | 576.60 | 586.74 | 588.34 | 575.71 | 421579 | -0.61% |
| 05 Sep 2022 | 580.13 | 579.56 | 595.66 | 573.84 | 668744 | 0.79% |
| 02 Sep 2022 | 575.57 | 567.97 | 579.23 | 566.18 | 569809 | 2.35% |
| 01 Sep 2022 | 562.34 | 567.59 | 570.78 | 559.94 | 442201 | 0.14% |
| 30 Aug 2022 | 561.54 | 563.37 | 568.91 | 559.57 | 247044 | 0.55% |
| 29 Aug 2022 | 558.49 | 550.13 | 569.85 | 549.19 | 338234 | -1.83% |
| 26 Aug 2022 | 568.91 | 573.60 | 575.10 | 562.43 | 213520 | -0.29% |
| 25 Aug 2022 | 570.55 | 577.12 | 581.02 | 568.06 | 183766 | -0.34% |
| 24 Aug 2022 | 572.52 | 582.05 | 584.77 | 569.05 | 322800 | -1.35% |
| 23 Aug 2022 | 580.36 | 552.15 | 585.57 | 552.15 | 697977 | 3.63% |
| 22 Aug 2022 | 560.04 | 573.69 | 579.09 | 558.58 | 312711 | -3.27% |
| 19 Aug 2022 | 578.95 | 596.60 | 600.83 | 570.22 | 532077 | -2.48% |
| 18 Aug 2022 | 593.69 | 597.07 | 605.14 | 591.53 | 440058 | -0.49% |
| 17 Aug 2022 | 596.60 | 583.74 | 599.51 | 580.27 | 591380 | 2.59% |
| 16 Aug 2022 | 581.53 | 582.99 | 587.45 | 578.25 | 273253 | 0.48% |
| 12 Aug 2022 | 578.76 | 580.17 | 596.13 | 577.50 | 405183 | -0.32% |
| 11 Aug 2022 | 580.64 | 594.72 | 595.85 | 575.99 | 497477 | -1.32% |
| 10 Aug 2022 | 588.39 | 577.36 | 598.95 | 574.92 | 920119 | 2.70% |
| 08 Aug 2022 | 572.90 | 571.35 | 580.55 | 567.45 | 277962 | 0.96% |
| 05 Aug 2022 | 567.45 | 575.90 | 584.87 | 565.20 | 383641 | -0.89% |
| 04 Aug 2022 | 572.57 | 589.04 | 590.50 | 568.48 | 330953 | -2.19% |
| 03 Aug 2022 | 585.38 | 591.39 | 595.76 | 580.17 | 336417 | -0.53% |
| 02 Aug 2022 | 588.48 | 595.10 | 601.53 | 583.93 | 468982 | -1.11% |
| 01 Aug 2022 | 595.10 | 607.40 | 610.40 | 589.42 | 563301 | -1.58% |
| 29 Jul 2022 | 604.67 | 639.32 | 640.25 | 597.07 | 776364 | -4.05% |
| 28 Jul 2022 | 630.16 | 640.35 | 650.77 | 609.13 | 1537722 | -0.89% |
| 27 Jul 2022 | 635.84 | 620.07 | 653.02 | 620.07 | 1153763 | 2.15% |
| 26 Jul 2022 | 622.46 | 630.16 | 638.28 | 613.69 | 608294 | -0.71% |
| 25 Jul 2022 | 626.92 | 615.75 | 629.69 | 615.42 | 503688 | 1.82% |
| 22 Jul 2022 | 615.71 | 612.33 | 618.38 | 606.83 | 279552 | 0.66% |
| 21 Jul 2022 | 611.67 | 606.46 | 619.41 | 603.50 | 336341 | 1.00% |
| 20 Jul 2022 | 605.61 | 618.66 | 624.30 | 602.70 | 382645 | -1.15% |
| 19 Jul 2022 | 612.65 | 607.16 | 616.88 | 604.25 | 409317 | 0.94% |
| 18 Jul 2022 | 606.97 | 610.21 | 617.25 | 605.43 | 333322 | 0.25% |
| 15 Jul 2022 | 605.43 | 600.83 | 607.68 | 597.07 | 177127 | 0.96% |
| 14 Jul 2022 | 599.65 | 591.44 | 606.46 | 591.44 | 246892 | 1.72% |
| 13 Jul 2022 | 589.51 | 607.35 | 609.18 | 587.68 | 199644 | -2.35% |
| 12 Jul 2022 | 603.69 | 602.70 | 610.12 | 595.47 | 234247 | -0.26% |
| 11 Jul 2022 | 605.24 | 590.03 | 613.87 | 582.99 | 327416 | 2.11% |
| 08 Jul 2022 | 592.75 | 583.36 | 596.04 | 581.16 | 341151 | 2.62% |
| 07 Jul 2022 | 577.59 | 570.78 | 581.06 | 566.18 | 412926 | 2.36% |
| 06 Jul 2022 | 564.26 | 562.15 | 568.91 | 555.81 | 396062 | 0.38% |
| 05 Jul 2022 | 562.15 | 553.89 | 566.04 | 549.00 | 392031 | 2.40% |
| 04 Jul 2022 | 548.96 | 545.44 | 556.66 | 536.28 | 224953 | 0.13% |
| 01 Jul 2022 | 548.25 | 529.48 | 549.94 | 524.36 | 313107 | 3.43% |
| 30 Jun 2022 | 530.09 | 540.32 | 546.85 | 525.58 | 265746 | -1.12% |
| 29 Jun 2022 | 536.10 | 546.19 | 546.19 | 533.47 | 249735 | -2.09% |
| 28 Jun 2022 | 547.55 | 542.39 | 551.30 | 537.41 | 321877 | 1.16% |
| 27 Jun 2022 | 541.26 | 529.95 | 549.10 | 526.99 | 369884 | 4.57% |
| 24 Jun 2022 | 517.60 | 534.17 | 540.65 | 514.46 | 392215 | -2.73% |
| 23 Jun 2022 | 532.11 | 518.87 | 535.11 | 515.77 | 321140 | 3.49% |
| 22 Jun 2022 | 514.18 | 544.50 | 546.38 | 512.67 | 479869 | -6.83% |
| 21 Jun 2022 | 551.87 | 532.48 | 553.79 | 532.48 | 232368 | 3.35% |
| 20 Jun 2022 | 533.98 | 553.98 | 561.58 | 521.97 | 444011 | -3.63% |
| 17 Jun 2022 | 554.07 | 563.27 | 565.15 | 532.06 | 599193 | -1.21% |
| 16 Jun 2022 | 560.83 | 617.54 | 624.53 | 555.39 | 891500 | -7.82% |
| 15 Jun 2022 | 608.38 | 600.83 | 612.56 | 592.99 | 284972 | 2.01% |
| 14 Jun 2022 | 596.41 | 598.01 | 608.34 | 589.61 | 209178 | -0.78% |
| 13 Jun 2022 | 601.11 | 610.21 | 617.72 | 587.82 | 476010 | -3.48% |
| 10 Jun 2022 | 622.79 | 624.30 | 644.85 | 617.11 | 820208 | -0.82% |
| 09 Jun 2022 | 627.91 | 601.76 | 633.12 | 596.93 | 727280 | 4.88% |
| 08 Jun 2022 | 598.71 | 596.79 | 605.61 | 594.49 | 294773 | 1.25% |
| 07 Jun 2022 | 591.30 | 599.79 | 611.86 | 587.92 | 297384 | -1.25% |
| 06 Jun 2022 | 598.76 | 601.11 | 604.49 | 588.25 | 272832 | -0.41% |
| 03 Jun 2022 | 601.20 | 626.17 | 627.35 | 599.42 | 366280 | -2.92% |
| 02 Jun 2022 | 619.27 | 617.25 | 625.14 | 611.15 | 421284 | -0.54% |
| 01 Jun 2022 | 622.61 | 618.76 | 640.25 | 610.21 | 708085 | 2.39% |
| 31 May 2022 | 608.10 | 587.59 | 628.99 | 582.71 | 2021871 | 4.48% |
| 30 May 2022 | 582.05 | 567.03 | 585.57 | 564.35 | 446311 | 4.53% |
| 27 May 2022 | 556.80 | 567.03 | 575.24 | 549.52 | 350887 | -0.68% |
| 26 May 2022 | 560.60 | 565.15 | 570.93 | 508.17 | 803172 | 0.23% |
| 25 May 2022 | 559.33 | 588.62 | 592.75 | 556.75 | 421582 | -5.15% |
| 24 May 2022 | 589.70 | 592.80 | 597.73 | 580.22 | 537850 | 0.49% |
| 23 May 2022 | 586.84 | 607.87 | 610.21 | 582.99 | 745511 | -2.40% |
| 20 May 2022 | 601.29 | 589.56 | 605.43 | 588.11 | 769512 | 3.74% |
| 19 May 2022 | 579.61 | 589.56 | 594.25 | 573.60 | 589969 | -4.14% |
| 18 May 2022 | 604.63 | 590.36 | 611.15 | 590.31 | 973530 | 3.35% |
| 17 May 2022 | 585.05 | 558.58 | 588.62 | 555.29 | 1455367 | 6.77% |
| 16 May 2022 | 547.97 | 563.27 | 571.72 | 540.84 | 690099 | -1.03% |
| 13 May 2022 | 553.70 | 558.77 | 565.15 | 547.41 | 692885 | 1.17% |
| 12 May 2022 | 547.27 | 552.01 | 568.72 | 543.98 | 1067053 | -0.36% |
| 11 May 2022 | 549.24 | 563.56 | 589.56 | 543.32 | 1525562 | -1.36% |
| 10 May 2022 | 556.80 | 545.58 | 565.20 | 544.97 | 639107 | 1.82% |
| 09 May 2022 | 546.85 | 553.89 | 566.56 | 543.37 | 556326 | -2.19% |
| 06 May 2022 | 559.10 | 592.38 | 596.93 | 556.00 | 880033 | -6.91% |
| 05 May 2022 | 600.59 | 613.03 | 621.39 | 596.37 | 458817 | -0.71% |
| 04 May 2022 | 604.86 | 625.23 | 640.25 | 587.07 | 1203244 | -2.00% |
| 02 May 2022 | 617.21 | 596.13 | 639.32 | 588.11 | 4901201 | 6.17% |
| 29 Apr 2022 | 581.35 | 581.77 | 592.61 | 572.76 | 619310 | 1.05% |
| 28 Apr 2022 | 575.29 | 567.97 | 592.28 | 565.15 | 1143642 | 1.88% |
| 27 Apr 2022 | 564.68 | 550.98 | 577.31 | 545.39 | 1077582 | 2.39% |
| 26 Apr 2022 | 551.49 | 543.98 | 561.82 | 543.98 | 588756 | 2.32% |
| 25 Apr 2022 | 539.01 | 543.89 | 549.57 | 527.41 | 289434 | -0.90% |
| 22 Apr 2022 | 543.89 | 549.15 | 556.70 | 537.55 | 400144 | 0.16% |
| 21 Apr 2022 | 543.04 | 546.56 | 558.30 | 539.85 | 388143 | 0.39% |
| 20 Apr 2022 | 540.93 | 551.26 | 559.24 | 534.08 | 448426 | -0.49% |
| 19 Apr 2022 | 543.61 | 566.00 | 571.54 | 535.35 | 957813 | -2.20% |
| 18 Apr 2022 | 555.86 | 539.80 | 564.21 | 532.95 | 998867 | 3.26% |
| 13 Apr 2022 | 538.30 | 520.14 | 554.82 | 520.14 | 1385529 | 4.19% |
| 12 Apr 2022 | 516.66 | 528.54 | 530.65 | 511.64 | 498629 | -2.24% |
| 11 Apr 2022 | 528.49 | 517.84 | 534.83 | 517.84 | 437966 | 2.17% |
| 08 Apr 2022 | 517.27 | 502.44 | 521.78 | 498.50 | 286036 | 3.24% |
| 07 Apr 2022 | 501.03 | 515.40 | 527.41 | 493.01 | 349981 | -3.38% |
| 06 Apr 2022 | 518.54 | 521.12 | 529.90 | 510.04 | 354290 | -1.31% |
| 05 Apr 2022 | 525.44 | 534.97 | 541.68 | 519.48 | 336799 | -0.94% |
| 04 Apr 2022 | 530.42 | 534.17 | 544.31 | 526.66 | 423018 | -2.15% |
| 01 Apr 2022 | 542.10 | 514.93 | 548.25 | 514.93 | 1029052 | 5.46% |
| 31 Mar 2022 | 514.03 | 516.66 | 520.09 | 508.17 | 322960 | 0.47% |
| 30 Mar 2022 | 511.64 | 519.62 | 525.72 | 503.99 | 457781 | -0.12% |
| 29 Mar 2022 | 512.25 | 532.67 | 532.72 | 507.28 | 368488 | -2.87% |
| 28 Mar 2022 | 527.41 | 490.14 | 533.98 | 479.58 | 1143842 | 7.71% |
| 25 Mar 2022 | 489.67 | 509.58 | 515.40 | 482.96 | 447689 | -2.80% |
| 24 Mar 2022 | 503.80 | 522.91 | 525.49 | 499.30 | 526111 | -3.65% |
| 23 Mar 2022 | 522.86 | 532.62 | 542.86 | 512.81 | 851970 | -0.06% |
| 22 Mar 2022 | 523.19 | 509.06 | 529.62 | 498.50 | 723024 | 3.63% |
| 21 Mar 2022 | 504.88 | 501.97 | 512.58 | 483.90 | 314334 | 1.17% |
| 17 Mar 2022 | 499.06 | 499.44 | 519.15 | 490.14 | 856508 | 0.82% |
| 16 Mar 2022 | 494.98 | 489.25 | 498.40 | 484.42 | 391403 | 2.40% |
| 15 Mar 2022 | 483.38 | 498.22 | 501.97 | 475.22 | 674672 | -2.02% |
| 14 Mar 2022 | 493.33 | 477.19 | 502.16 | 470.29 | 2350183 | 6.39% |
| 11 Mar 2022 | 463.72 | 429.97 | 469.30 | 423.11 | 801728 | 6.44% |
| 10 Mar 2022 | 435.65 | 441.23 | 447.80 | 429.21 | 472331 | -0.13% |
| 09 Mar 2022 | 436.21 | 418.70 | 440.29 | 418.70 | 730801 | 4.66% |
| 08 Mar 2022 | 416.78 | 386.78 | 419.08 | 386.41 | 553892 | 7.01% |
| 07 Mar 2022 | 389.46 | 398.99 | 398.99 | 385.84 | 115883 | -2.99% |
| 04 Mar 2022 | 401.47 | 398.42 | 407.43 | 390.58 | 211838 | -0.94% |
| 03 Mar 2022 | 405.28 | 404.06 | 411.19 | 399.27 | 103706 | 1.05% |
| 02 Mar 2022 | 401.05 | 386.50 | 408.05 | 383.31 | 242348 | 3.34% |
| 28 Feb 2022 | 388.10 | 385.75 | 394.29 | 375.56 | 148703 | -0.48% |
| 25 Feb 2022 | 389.97 | 381.15 | 394.29 | 377.49 | 193625 | 5.43% |
| 24 Feb 2022 | 369.88 | 375.52 | 384.01 | 366.64 | 452427 | -6.89% |
| 23 Feb 2022 | 397.25 | 371.76 | 408.09 | 370.16 | 279803 | 8.44% |
| 22 Feb 2022 | 366.32 | 366.13 | 376.36 | 361.43 | 238434 | -3.34% |
| 21 Feb 2022 | 378.99 | 385.84 | 385.84 | 372.04 | 138481 | -2.06% |
| 18 Feb 2022 | 386.97 | 389.36 | 392.65 | 385.04 | 69071 | -0.09% |
| 17 Feb 2022 | 387.30 | 409.97 | 409.97 | 385.84 | 180619 | -2.10% |
| 16 Feb 2022 | 395.61 | 393.35 | 402.51 | 392.88 | 105681 | 0.79% |
| 15 Feb 2022 | 392.51 | 384.90 | 394.29 | 377.11 | 192864 | 2.34% |
| 14 Feb 2022 | 383.54 | 404.62 | 407.81 | 376.60 | 235306 | -7.66% |
| 11 Feb 2022 | 415.37 | 418.89 | 428.04 | 411.66 | 212641 | -3.72% |
| 10 Feb 2022 | 431.42 | 424.99 | 439.35 | 415.51 | 244497 | 2.09% |
| 09 Feb 2022 | 422.60 | 411.80 | 424.52 | 410.25 | 192405 | 3.00% |
| 08 Feb 2022 | 410.30 | 430.90 | 437.19 | 401.14 | 526129 | -5.28% |
| 07 Feb 2022 | 433.16 | 449.63 | 449.63 | 419.64 | 420812 | -3.05% |
| 04 Feb 2022 | 446.77 | 440.48 | 450.57 | 434.71 | 343945 | 2.16% |
| 03 Feb 2022 | 437.34 | 443.11 | 458.51 | 433.72 | 696278 | -0.43% |
| 02 Feb 2022 | 439.21 | 413.07 | 443.16 | 408.47 | 1109920 | 9.63% |
| 01 Feb 2022 | 400.63 | 415.74 | 415.88 | 389.74 | 191685 | -1.82% |
| 31 Jan 2022 | 408.05 | 418.70 | 420.53 | 405.56 | 209243 | -0.47% |
| 28 Jan 2022 | 409.97 | 424.33 | 431.75 | 405.79 | 661208 | -1.57% |
| 27 Jan 2022 | 416.49 | 382.74 | 421.52 | 376.69 | 701284 | 8.50% |
| 25 Jan 2022 | 383.87 | 376.45 | 388.47 | 374.25 | 200623 | 0.46% |
| 24 Jan 2022 | 382.13 | 403.73 | 407.06 | 376.27 | 338327 | -6.73% |
| 21 Jan 2022 | 409.69 | 411.19 | 415.93 | 408.47 | 215882 | -0.96% |
| 20 Jan 2022 | 413.68 | 418.70 | 420.95 | 410.25 | 230333 | -1.14% |
| 19 Jan 2022 | 418.47 | 413.07 | 426.21 | 408.37 | 253229 | 0.23% |
| 18 Jan 2022 | 417.53 | 414.48 | 429.03 | 404.90 | 561071 | 1.56% |
| 17 Jan 2022 | 411.10 | 415.13 | 415.13 | 404.57 | 248810 | -0.97% |
| 14 Jan 2022 | 415.13 | 411.00 | 417.53 | 403.68 | 303630 | 0.41% |
| 13 Jan 2022 | 413.44 | 401.80 | 417.76 | 399.97 | 1142671 | 3.51% |
| 12 Jan 2022 | 399.41 | 367.07 | 403.49 | 363.31 | 1430139 | 11.00% |
| 11 Jan 2022 | 359.84 | 371.20 | 371.53 | 358.62 | 165906 | -2.84% |
| 10 Jan 2022 | 370.35 | 366.13 | 376.36 | 361.43 | 226133 | 3.38% |
| 07 Jan 2022 | 358.24 | 366.13 | 368.01 | 355.80 | 122493 | -1.09% |
| 06 Jan 2022 | 362.19 | 358.57 | 365.10 | 354.91 | 92327 | 0.68% |
| 05 Jan 2022 | 359.74 | 355.80 | 368.24 | 354.86 | 180399 | 1.16% |
| 04 Jan 2022 | 355.61 | 358.57 | 358.57 | 352.05 | 75423 | 0.27% |
| 03 Jan 2022 | 354.67 | 353.69 | 358.01 | 352.05 | 59882 | 0.28% |
| 31 Dec 2021 | 353.69 | 349.28 | 358.52 | 349.23 | 71809 | 1.14% |
| 30 Dec 2021 | 349.70 | 351.11 | 353.45 | 347.35 | 45031 | -0.51% |
| 29 Dec 2021 | 351.48 | 350.92 | 356.08 | 350.22 | 41795 | 0.16% |
| 28 Dec 2021 | 350.92 | 346.46 | 351.95 | 346.23 | 50127 | 2.09% |
| 27 Dec 2021 | 343.74 | 347.35 | 353.78 | 342.10 | 116574 | -0.89% |
| 24 Dec 2021 | 346.84 | 349.14 | 350.26 | 344.63 | 44950 | 0.29% |
| 23 Dec 2021 | 345.85 | 353.45 | 353.45 | 343.64 | 42104 | -0.20% |
| 22 Dec 2021 | 346.55 | 341.58 | 355.75 | 339.94 | 94954 | 2.36% |
| 21 Dec 2021 | 338.57 | 340.64 | 351.11 | 336.88 | 77030 | 0.88% |
| 20 Dec 2021 | 335.62 | 350.31 | 350.36 | 327.17 | 112348 | -4.19% |
| 17 Dec 2021 | 350.31 | 357.49 | 358.43 | 344.82 | 111272 | -1.84% |
| 16 Dec 2021 | 356.88 | 368.43 | 369.55 | 354.39 | 132211 | -2.54% |
| 15 Dec 2021 | 366.18 | 372.98 | 374.86 | 363.31 | 62688 | -1.82% |
| 14 Dec 2021 | 372.98 | 369.27 | 377.39 | 368.62 | 87483 | 1.00% |
| 13 Dec 2021 | 369.27 | 385.00 | 385.04 | 365.10 | 176302 | -3.10% |
| 10 Dec 2021 | 381.10 | 384.43 | 386.97 | 378.00 | 162041 | 0.40% |
| 09 Dec 2021 | 379.60 | 367.54 | 385.89 | 366.13 | 268270 | 3.45% |
| 08 Dec 2021 | 366.93 | 375.52 | 375.52 | 366.13 | 177147 | -2.03% |
| 07 Dec 2021 | 374.53 | 398.99 | 401.24 | 369.70 | 646702 | -2.61% |
| 06 Dec 2021 | 384.58 | 403.68 | 408.28 | 382.56 | 386294 | -3.52% |
| 03 Dec 2021 | 398.61 | 380.30 | 405.56 | 380.30 | 348695 | 3.47% |
| 02 Dec 2021 | 385.23 | 398.99 | 403.21 | 381.05 | 365844 | -1.83% |
| 01 Dec 2021 | 392.41 | 370.35 | 394.29 | 369.27 | 648598 | 5.96% |
| 30 Nov 2021 | 370.35 | 371.76 | 374.76 | 358.66 | 411148 | 2.15% |
| 29 Nov 2021 | 362.56 | 358.62 | 370.82 | 354.25 | 325958 | 2.89% |
| 26 Nov 2021 | 352.37 | 366.13 | 366.36 | 350.17 | 125627 | -4.31% |
| 25 Nov 2021 | 368.24 | 361.43 | 374.67 | 352.05 | 135903 | 4.18% |
| 24 Nov 2021 | 353.45 | 368.01 | 368.01 | 349.46 | 142394 | -0.40% |
| 23 Nov 2021 | 354.86 | 342.66 | 358.52 | 338.62 | 161852 | 4.38% |
| 22 Nov 2021 | 339.98 | 361.81 | 362.84 | 337.64 | 170462 | -6.03% |
| 18 Nov 2021 | 361.81 | 372.70 | 377.21 | 355.10 | 210178 | -2.26% |
| 17 Nov 2021 | 370.16 | 382.98 | 384.72 | 368.94 | 174575 | -2.52% |
| 16 Nov 2021 | 379.74 | 387.67 | 394.29 | 376.92 | 204908 | -1.77% |
| 15 Nov 2021 | 386.59 | 391.94 | 392.37 | 369.13 | 191453 | -0.89% |
| 12 Nov 2021 | 390.07 | 398.99 | 403.02 | 387.11 | 96583 | -1.39% |
| 11 Nov 2021 | 395.56 | 394.81 | 399.74 | 391.66 | 75712 | 0.48% |
| 10 Nov 2021 | 393.68 | 400.39 | 402.18 | 392.04 | 106073 | -1.31% |
| 09 Nov 2021 | 398.89 | 397.16 | 408.89 | 397.11 | 104128 | 0.44% |
| 08 Nov 2021 | 397.16 | 408.37 | 408.37 | 394.34 | 82748 | -1.25% |
| 04 Nov 2021 | 402.18 | 397.20 | 410.86 | 397.20 | 49506 | 1.42% |
| 03 Nov 2021 | 396.54 | 408.37 | 408.51 | 394.39 | 92448 | -2.35% |
| 02 Nov 2021 | 406.07 | 401.80 | 411.38 | 400.86 | 141517 | 1.37% |
| 01 Nov 2021 | 400.58 | 407.43 | 408.28 | 398.70 | 98063 | 1.08% |
| 29 Oct 2021 | 396.31 | 393.35 | 409.08 | 383.03 | 188806 | 0.82% |
| 28 Oct 2021 | 393.07 | 402.83 | 408.75 | 380.21 | 293659 | -2.42% |
| 27 Oct 2021 | 402.83 | 405.84 | 413.87 | 399.83 | 162465 | 0.06% |
| 26 Oct 2021 | 402.60 | 398.99 | 413.02 | 398.99 | 151702 | 1.23% |
| 25 Oct 2021 | 397.72 | 422.46 | 426.12 | 395.23 | 285226 | -5.76% |
| 22 Oct 2021 | 422.03 | 422.46 | 436.40 | 409.69 | 323227 | -0.09% |
| 21 Oct 2021 | 422.41 | 400.86 | 430.34 | 400.86 | 296600 | 4.55% |
| 20 Oct 2021 | 404.01 | 422.46 | 425.98 | 398.42 | 268223 | -4.80% |
| 19 Oct 2021 | 424.38 | 441.18 | 445.46 | 420.34 | 277019 | -3.19% |
| 18 Oct 2021 | 438.37 | 436.91 | 444.66 | 432.78 | 304071 | 1.88% |
| 14 Oct 2021 | 430.29 | 432.27 | 440.29 | 416.68 | 497993 | -0.14% |
| 13 Oct 2021 | 430.90 | 431.28 | 445.69 | 423.58 | 353413 | 0.59% |
| 12 Oct 2021 | 428.37 | 412.13 | 431.84 | 412.13 | 420336 | 4.19% |
| 11 Oct 2021 | 411.14 | 420.06 | 425.93 | 408.37 | 234208 | -1.45% |
| 08 Oct 2021 | 417.20 | 427.99 | 435.60 | 414.99 | 376107 | -2.15% |
| 07 Oct 2021 | 426.35 | 436.58 | 449.12 | 423.44 | 311045 | -1.52% |
| 06 Oct 2021 | 432.92 | 449.21 | 453.44 | 430.01 | 705333 | -3.25% |
| 05 Oct 2021 | 447.47 | 438.41 | 450.43 | 435.18 | 711340 | 2.46% |
| 04 Oct 2021 | 436.73 | 430.90 | 439.35 | 429.50 | 904854 | 3.64% |
| 01 Oct 2021 | 421.38 | 414.01 | 426.96 | 405.65 | 662670 | 0.77% |
| 30 Sep 2021 | 418.18 | 421.42 | 427.62 | 408.84 | 709269 | 0.10% |
| 29 Sep 2021 | 417.76 | 400.91 | 422.36 | 397.67 | 720186 | 3.28% |
| 28 Sep 2021 | 404.48 | 417.48 | 418.51 | 395.47 | 762724 | -1.90% |
| 27 Sep 2021 | 412.32 | 398.99 | 414.95 | 396.26 | 2344462 | 4.70% |
| 24 Sep 2021 | 393.82 | 375.33 | 397.95 | 373.83 | 1808357 | 5.55% |
| 23 Sep 2021 | 373.12 | 375.42 | 385.80 | 370.26 | 501332 | 0.31% |
| 22 Sep 2021 | 371.95 | 360.96 | 379.27 | 358.34 | 807835 | 4.50% |
| 21 Sep 2021 | 355.94 | 357.87 | 360.87 | 344.58 | 570695 | -0.11% |
| 20 Sep 2021 | 356.32 | 367.07 | 376.50 | 347.82 | 494220 | -4.04% |
| 17 Sep 2021 | 371.34 | 386.31 | 388.47 | 358.20 | 934773 | -3.19% |
| 16 Sep 2021 | 383.59 | 371.43 | 384.90 | 369.93 | 1114024 | 3.68% |
| 15 Sep 2021 | 369.98 | 364.25 | 380.16 | 360.50 | 1430885 | 2.22% |
| 14 Sep 2021 | 361.95 | 358.62 | 366.50 | 353.22 | 670485 | 0.86% |
| 13 Sep 2021 | 358.85 | 360.40 | 366.13 | 357.12 | 367865 | 0.18% |
| 09 Sep 2021 | 358.20 | 366.13 | 366.46 | 356.93 | 693128 | -1.64% |
| 08 Sep 2021 | 364.16 | 345.33 | 368.01 | 341.67 | 1475833 | 5.45% |
| 07 Sep 2021 | 345.33 | 347.87 | 349.23 | 338.62 | 231334 | -0.68% |
| 06 Sep 2021 | 347.68 | 353.74 | 354.67 | 343.97 | 337541 | -1.20% |
| 03 Sep 2021 | 351.91 | 350.07 | 353.92 | 346.70 | 605217 | 1.12% |
| 02 Sep 2021 | 348.01 | 347.35 | 351.39 | 343.50 | 416923 | 0.47% |
| 01 Sep 2021 | 346.37 | 351.76 | 354.67 | 340.97 | 560825 | -0.76% |
| 31 Aug 2021 | 349.04 | 352.05 | 355.66 | 345.01 | 557712 | -0.40% |
| 30 Aug 2021 | 350.45 | 337.96 | 355.80 | 333.74 | 1135202 | 6.01% |
| 27 Aug 2021 | 330.59 | 330.45 | 337.96 | 322.94 | 403692 | 0.18% |
| 26 Aug 2021 | 329.98 | 337.96 | 337.96 | 326.70 | 286878 | -2.29% |
| 25 Aug 2021 | 337.73 | 322.57 | 341.44 | 316.84 | 657662 | 4.31% |
| 24 Aug 2021 | 323.79 | 301.45 | 328.11 | 298.96 | 385295 | 7.41% |
| 23 Aug 2021 | 301.45 | 315.57 | 316.51 | 291.02 | 449177 | -4.02% |
| 20 Aug 2021 | 314.07 | 316.75 | 324.07 | 311.91 | 146734 | -1.94% |
| 18 Aug 2021 | 320.27 | 328.58 | 329.05 | 318.48 | 215125 | -2.47% |
| 17 Aug 2021 | 328.39 | 334.96 | 335.34 | 323.41 | 148562 | -1.52% |
| 16 Aug 2021 | 333.46 | 332.43 | 341.72 | 332.24 | 132874 | -1.11% |
| 13 Aug 2021 | 337.21 | 332.71 | 341.72 | 329.94 | 233089 | 1.35% |
| 12 Aug 2021 | 332.71 | 329.56 | 342.66 | 328.62 | 245837 | 1.82% |
| 11 Aug 2021 | 326.75 | 337.96 | 337.96 | 313.13 | 536792 | -3.49% |
| 10 Aug 2021 | 338.57 | 348.24 | 351.06 | 321.25 | 335780 | -2.90% |
| 09 Aug 2021 | 348.67 | 359.74 | 360.96 | 347.45 | 179119 | -2.45% |
| 06 Aug 2021 | 357.44 | 345.47 | 370.59 | 342.33 | 613162 | 4.41% |
| 05 Aug 2021 | 342.33 | 358.99 | 359.37 | 341.20 | 264382 | -4.08% |
| 04 Aug 2021 | 356.88 | 344.77 | 377.02 | 344.63 | 1081805 | 3.74% |
| 03 Aug 2021 | 344.02 | 347.35 | 350.12 | 338.43 | 258766 | -0.73% |
| 02 Aug 2021 | 346.55 | 353.41 | 357.68 | 344.16 | 484621 | -1.05% |
| 30 Jul 2021 | 350.22 | 364.25 | 370.73 | 343.78 | 1455786 | -4.04% |
| 29 Jul 2021 | 364.95 | 343.60 | 373.64 | 342.89 | 3217160 | 8.36% |
| 28 Jul 2021 | 336.79 | 305.11 | 346.41 | 301.59 | 2369608 | 10.71% |
| 27 Jul 2021 | 304.21 | 295.72 | 308.35 | 294.78 | 800949 | 3.27% |
| 26 Jul 2021 | 294.59 | 287.46 | 299.33 | 286.42 | 595310 | 3.00% |
| 23 Jul 2021 | 286.00 | 284.27 | 294.08 | 283.70 | 729776 | 1.25% |
| 22 Jul 2021 | 282.48 | 284.27 | 287.79 | 280.70 | 214272 | -0.10% |
| 20 Jul 2021 | 282.76 | 291.59 | 291.59 | 274.55 | 275751 | -3.06% |
| 19 Jul 2021 | 291.68 | 296.66 | 297.97 | 289.24 | 218780 | -2.82% |
| 16 Jul 2021 | 300.13 | 292.01 | 302.10 | 291.02 | 547469 | 3.55% |
| 15 Jul 2021 | 289.85 | 290.84 | 296.38 | 288.07 | 464947 | 0.16% |
| 14 Jul 2021 | 289.38 | 285.67 | 293.28 | 285.06 | 735801 | 1.82% |
| 13 Jul 2021 | 284.22 | 272.48 | 287.27 | 270.56 | 1410519 | 5.25% |
| 12 Jul 2021 | 270.04 | 276.80 | 278.77 | 268.96 | 309856 | -1.47% |
| 09 Jul 2021 | 274.08 | 270.37 | 283.89 | 266.66 | 1869012 | 2.98% |
| 08 Jul 2021 | 266.15 | 267.74 | 271.31 | 263.42 | 153451 | -0.09% |
| 07 Jul 2021 | 266.38 | 267.56 | 272.25 | 261.78 | 177243 | -0.11% |
| 06 Jul 2021 | 266.66 | 266.99 | 273.75 | 264.22 | 201466 | 0.44% |
| 05 Jul 2021 | 265.49 | 269.06 | 278.21 | 264.74 | 395064 | -0.54% |
| 02 Jul 2021 | 266.94 | 259.81 | 268.73 | 257.18 | 309702 | 3.40% |
| 01 Jul 2021 | 258.17 | 256.20 | 264.74 | 252.02 | 297195 | 1.35% |
| 30 Jun 2021 | 254.74 | 254.04 | 259.01 | 251.17 | 123709 | 1.04% |
| 29 Jun 2021 | 252.11 | 255.73 | 259.25 | 249.25 | 127896 | -1.30% |
| 28 Jun 2021 | 255.44 | 262.86 | 262.86 | 253.61 | 149671 | -1.18% |
| 25 Jun 2021 | 258.50 | 256.34 | 260.56 | 245.02 | 117041 | 0.88% |
| 24 Jun 2021 | 256.24 | 261.08 | 262.77 | 255.35 | 77881 | -1.25% |
| 23 Jun 2021 | 259.48 | 266.62 | 266.62 | 258.40 | 126431 | -1.93% |
| 22 Jun 2021 | 264.60 | 266.62 | 270.98 | 263.57 | 108999 | -0.86% |
| 21 Jun 2021 | 266.90 | 262.86 | 272.16 | 260.89 | 238265 | -0.92% |
| 18 Jun 2021 | 269.39 | 270.09 | 273.05 | 254.79 | 275499 | 0.25% |
| 17 Jun 2021 | 268.73 | 265.68 | 278.40 | 264.27 | 346484 | -0.33% |
| 16 Jun 2021 | 269.62 | 268.49 | 275.07 | 265.68 | 350111 | 0.44% |
| 15 Jun 2021 | 268.45 | 259.20 | 272.11 | 255.44 | 460761 | 3.57% |
| 14 Jun 2021 | 259.20 | 267.37 | 267.37 | 254.46 | 249696 | -2.56% |
| 11 Jun 2021 | 266.01 | 271.59 | 273.28 | 263.14 | 346868 | -1.61% |
| 10 Jun 2021 | 270.37 | 262.77 | 275.16 | 260.80 | 650455 | 1.82% |
| 09 Jun 2021 | 265.54 | 269.86 | 274.36 | 262.25 | 524100 | -0.23% |
| 08 Jun 2021 | 266.15 | 265.68 | 270.00 | 261.78 | 272104 | 1.11% |
| 07 Jun 2021 | 263.24 | 258.26 | 272.11 | 258.26 | 808462 | 2.69% |
| 04 Jun 2021 | 256.34 | 252.53 | 258.17 | 250.80 | 373340 | 2.27% |
| 03 Jun 2021 | 250.66 | 247.14 | 251.92 | 246.20 | 316764 | 1.95% |
| 02 Jun 2021 | 245.87 | 245.78 | 247.61 | 241.41 | 214434 | 1.53% |
| 01 Jun 2021 | 242.16 | 246.71 | 247.65 | 239.58 | 167338 | -1.36% |
| 31 May 2021 | 245.49 | 250.61 | 252.53 | 244.09 | 242830 | -1.25% |
| 28 May 2021 | 248.59 | 247.84 | 257.23 | 247.84 | 577619 | 1.34% |
| 27 May 2021 | 245.31 | 251.97 | 251.97 | 244.18 | 285511 | -1.37% |
| 26 May 2021 | 248.73 | 245.02 | 253.43 | 244.32 | 465589 | 1.59% |
| 25 May 2021 | 244.84 | 243.85 | 247.75 | 242.21 | 367625 | 0.97% |
| 24 May 2021 | 242.49 | 244.09 | 248.17 | 240.71 | 566349 | -0.21% |
| 21 May 2021 | 243.01 | 245.49 | 251.45 | 242.21 | 433757 | 0.64% |
| 20 May 2021 | 241.46 | 245.07 | 248.12 | 239.53 | 198378 | -0.98% |
| 19 May 2021 | 243.85 | 247.37 | 247.79 | 241.27 | 140964 | -1.22% |
| 18 May 2021 | 246.85 | 238.83 | 248.73 | 238.55 | 342659 | 3.89% |
| 17 May 2021 | 237.61 | 235.17 | 243.15 | 235.17 | 216961 | 1.67% |
| 14 May 2021 | 233.71 | 247.75 | 249.30 | 231.98 | 349729 | -5.31% |
| 12 May 2021 | 246.81 | 250.09 | 258.12 | 242.11 | 444298 | -0.85% |
| 11 May 2021 | 248.92 | 252.39 | 254.37 | 245.02 | 594716 | -2.77% |
| 10 May 2021 | 256.01 | 226.01 | 257.70 | 226.01 | 2236853 | 13.27% |
| 07 May 2021 | 226.01 | 224.75 | 227.05 | 223.06 | 352066 | 1.07% |
| 06 May 2021 | 223.62 | 222.96 | 227.28 | 221.65 | 211593 | 1.06% |
| 05 May 2021 | 221.27 | 220.62 | 224.79 | 220.47 | 114636 | 0.08% |
| 04 May 2021 | 221.09 | 228.92 | 229.82 | 219.77 | 209290 | -2.34% |
| 03 May 2021 | 226.39 | 225.12 | 228.74 | 223.57 | 389757 | 2.18% |
| 30 Apr 2021 | 221.55 | 219.44 | 222.40 | 217.85 | 204437 | 0.96% |
| 29 Apr 2021 | 219.44 | 230.94 | 231.69 | 217.28 | 813438 | -0.95% |
| 28 Apr 2021 | 221.55 | 231.51 | 233.99 | 214.04 | 451635 | -3.14% |
| 27 Apr 2021 | 228.74 | 226.91 | 234.65 | 225.36 | 768901 | 1.99% |
| 26 Apr 2021 | 224.28 | 219.63 | 228.03 | 216.48 | 357773 | 3.60% |
| 23 Apr 2021 | 216.48 | 215.69 | 218.64 | 213.20 | 114255 | 0.37% |
| 22 Apr 2021 | 215.69 | 211.32 | 218.64 | 211.13 | 157076 | 0.50% |
| 20 Apr 2021 | 214.61 | 210.34 | 217.52 | 210.05 | 189729 | 2.03% |
| 19 Apr 2021 | 210.34 | 216.86 | 216.86 | 207.00 | 127826 | -3.11% |
| 16 Apr 2021 | 217.10 | 216.11 | 221.41 | 214.23 | 243509 | 0.68% |
| 15 Apr 2021 | 215.64 | 205.31 | 220.24 | 203.72 | 311789 | 5.56% |
| 13 Apr 2021 | 204.28 | 208.65 | 217.33 | 201.89 | 394977 | -1.59% |
| 12 Apr 2021 | 207.57 | 221.51 | 221.51 | 206.63 | 240799 | -6.79% |
| 09 Apr 2021 | 222.68 | 219.44 | 226.62 | 214.98 | 305829 | 2.11% |
| 08 Apr 2021 | 218.08 | 216.58 | 220.15 | 215.92 | 138885 | 1.46% |
| 07 Apr 2021 | 214.94 | 217.80 | 220.47 | 214.04 | 121281 | -1.31% |
| 06 Apr 2021 | 217.80 | 223.43 | 223.71 | 217.14 | 142084 | -2.27% |
| 05 Apr 2021 | 222.87 | 216.02 | 223.71 | 212.82 | 254571 | 3.40% |
| 01 Apr 2021 | 215.55 | 217.33 | 218.83 | 213.11 | 110993 | 0.05% |
| 31 Mar 2021 | 215.45 | 214.04 | 217.75 | 211.70 | 148474 | 1.30% |
| 30 Mar 2021 | 212.68 | 204.80 | 214.04 | 204.05 | 198416 | 3.85% |
| 26 Mar 2021 | 204.80 | 210.01 | 212.64 | 203.72 | 182408 | -1.98% |
| 25 Mar 2021 | 208.93 | 210.62 | 211.18 | 202.36 | 180632 | -0.80% |
| 24 Mar 2021 | 210.62 | 213.25 | 214.80 | 208.69 | 75254 | -1.23% |
| 23 Mar 2021 | 213.25 | 218.41 | 219.21 | 210.99 | 119790 | -1.85% |
| 22 Mar 2021 | 217.28 | 218.08 | 219.63 | 214.04 | 100967 | 0.15% |
| 19 Mar 2021 | 216.95 | 214.04 | 217.80 | 206.86 | 104018 | 1.14% |
| 18 Mar 2021 | 214.51 | 224.28 | 232.82 | 208.46 | 484216 | -0.80% |
| 17 Mar 2021 | 216.25 | 225.22 | 225.26 | 215.03 | 113874 | -2.41% |
| 16 Mar 2021 | 221.60 | 224.84 | 227.99 | 221.09 | 121669 | -0.94% |
| 15 Mar 2021 | 223.71 | 228.50 | 229.72 | 220.24 | 156216 | -1.95% |
| 12 Mar 2021 | 228.17 | 229.72 | 230.00 | 225.69 | 197452 | 0.37% |
| 10 Mar 2021 | 227.33 | 221.27 | 234.09 | 220.99 | 552684 | 3.53% |
| 09 Mar 2021 | 219.58 | 232.77 | 233.76 | 217.80 | 163286 | -4.43% |
| 08 Mar 2021 | 229.77 | 230.94 | 234.65 | 226.01 | 214564 | -0.42% |
| 05 Mar 2021 | 230.75 | 237.51 | 238.97 | 225.40 | 334807 | -3.12% |
| 04 Mar 2021 | 238.17 | 229.06 | 242.21 | 226.58 | 615943 | 2.90% |
| 03 Mar 2021 | 231.46 | 221.51 | 239.11 | 220.62 | 1222798 | 5.95% |
| 02 Mar 2021 | 218.46 | 207.00 | 221.51 | 205.60 | 891481 | 6.67% |
| 01 Mar 2021 | 204.80 | 206.53 | 207.00 | 203.72 | 231765 | 1.47% |
| 26 Feb 2021 | 201.84 | 200.62 | 207.28 | 197.47 | 235289 | -0.33% |
| 25 Feb 2021 | 202.50 | 205.50 | 207.24 | 201.32 | 224438 | -0.96% |
| 24 Feb 2021 | 204.47 | 207.94 | 207.94 | 203.72 | 113209 | -0.39% |
| 23 Feb 2021 | 205.27 | 206.53 | 207.24 | 202.03 | 218720 | 0.69% |
| 22 Feb 2021 | 203.86 | 204.66 | 208.41 | 200.95 | 275707 | -0.64% |
| 19 Feb 2021 | 205.17 | 203.53 | 207.28 | 201.75 | 411036 | 0.94% |
| 18 Feb 2021 | 203.25 | 197.62 | 204.66 | 197.62 | 607258 | 2.66% |
| 17 Feb 2021 | 197.99 | 198.93 | 199.54 | 195.08 | 302638 | -0.35% |
| 16 Feb 2021 | 198.69 | 197.19 | 199.02 | 194.33 | 189652 | 0.76% |
| 15 Feb 2021 | 197.19 | 194.89 | 198.60 | 193.81 | 128191 | 1.23% |
| 12 Feb 2021 | 194.80 | 196.39 | 198.04 | 193.63 | 54652 | -0.34% |
| 11 Feb 2021 | 195.46 | 198.98 | 200.06 | 194.42 | 72310 | -1.65% |
| 10 Feb 2021 | 198.74 | 199.26 | 200.10 | 194.42 | 113389 | -0.26% |
| 09 Feb 2021 | 199.26 | 196.77 | 201.51 | 196.30 | 413446 | 1.27% |
| 08 Feb 2021 | 196.77 | 202.50 | 202.50 | 195.27 | 224426 | -0.12% |
| 05 Feb 2021 | 197.01 | 200.43 | 202.64 | 195.64 | 165882 | -1.22% |
| 04 Feb 2021 | 199.45 | 195.17 | 203.11 | 194.56 | 246762 | 2.51% |
| 03 Feb 2021 | 194.56 | 198.08 | 198.08 | 192.08 | 305437 | -1.05% |
| 02 Feb 2021 | 196.63 | 195.93 | 198.79 | 192.92 | 254360 | 1.31% |
| 01 Feb 2021 | 194.09 | 195.55 | 195.93 | 185.46 | 257675 | 1.25% |
| 29 Jan 2021 | 191.70 | 197.33 | 199.77 | 190.06 | 387788 | -2.85% |
| 28 Jan 2021 | 197.33 | 201.84 | 203.11 | 192.92 | 315630 | -1.71% |
| 27 Jan 2021 | 200.76 | 205.13 | 210.29 | 197.19 | 461022 | -1.72% |
| 25 Jan 2021 | 204.28 | 199.49 | 208.51 | 198.08 | 1747577 | 2.83% |
| 22 Jan 2021 | 198.65 | 199.02 | 203.53 | 197.24 | 163303 | -1.12% |
| 21 Jan 2021 | 200.90 | 198.93 | 202.68 | 198.84 | 281941 | 1.64% |
| 20 Jan 2021 | 197.66 | 194.33 | 205.60 | 194.33 | 473393 | 1.13% |
| 19 Jan 2021 | 195.46 | 196.02 | 198.55 | 194.80 | 97334 | -0.19% |
| 18 Jan 2021 | 195.83 | 196.21 | 197.57 | 190.81 | 200127 | -0.76% |
| 15 Jan 2021 | 197.33 | 197.05 | 200.53 | 197.05 | 237632 | -0.61% |
| 14 Jan 2021 | 198.55 | 200.43 | 201.61 | 196.86 | 136824 | -0.99% |
| 13 Jan 2021 | 200.53 | 201.84 | 204.00 | 196.68 | 248540 | 0.26% |
| 12 Jan 2021 | 200.01 | 200.06 | 202.73 | 196.58 | 240857 | 0.00% |
| 11 Jan 2021 | 200.01 | 204.66 | 204.66 | 197.15 | 290108 | -0.95% |
| 08 Jan 2021 | 201.93 | 202.45 | 204.37 | 199.96 | 250323 | 0.49% |
| 07 Jan 2021 | 200.95 | 202.78 | 205.50 | 200.01 | 164389 | -0.09% |
| 06 Jan 2021 | 201.14 | 201.18 | 205.60 | 198.18 | 756880 | 0.76% |
| 05 Jan 2021 | 199.63 | 194.80 | 201.56 | 194.38 | 260800 | 1.19% |
| 04 Jan 2021 | 197.29 | 200.90 | 201.84 | 196.68 | 225601 | -0.92% |
| 01 Jan 2021 | 199.12 | 193.34 | 200.43 | 192.64 | 415319 | 3.29% |
| 31 Dec 2020 | 192.78 | 192.45 | 194.14 | 190.57 | 113920 | 0.07% |
| 30 Dec 2020 | 192.64 | 196.72 | 200.34 | 191.33 | 545222 | -1.30% |
| 29 Dec 2020 | 195.17 | 190.06 | 198.79 | 188.51 | 1021933 | 3.38% |
| 28 Dec 2020 | 188.79 | 190.53 | 190.53 | 187.48 | 167199 | 0.75% |
| 24 Dec 2020 | 187.38 | 183.11 | 188.88 | 181.80 | 210712 | 2.54% |
| 23 Dec 2020 | 182.74 | 180.76 | 183.58 | 175.65 | 86078 | 1.65% |
| 22 Dec 2020 | 179.78 | 177.24 | 180.81 | 166.26 | 244186 | 1.59% |
| 21 Dec 2020 | 176.96 | 187.34 | 191.33 | 173.58 | 342451 | -5.14% |
| 18 Dec 2020 | 186.54 | 192.41 | 192.41 | 185.88 | 293337 | -1.73% |
| 17 Dec 2020 | 189.82 | 187.66 | 194.05 | 185.88 | 633425 | 2.07% |
| 16 Dec 2020 | 185.97 | 184.19 | 189.26 | 184.19 | 425169 | 1.27% |
| 15 Dec 2020 | 183.63 | 184.89 | 184.89 | 181.28 | 162030 | 0.08% |
| 14 Dec 2020 | 183.49 | 184.00 | 185.97 | 182.13 | 259179 | 0.91% |
| 11 Dec 2020 | 181.84 | 185.88 | 188.32 | 181.19 | 305536 | -2.10% |
| 10 Dec 2020 | 185.74 | 188.88 | 188.88 | 182.13 | 193484 | -1.96% |
| 09 Dec 2020 | 189.45 | 184.94 | 191.51 | 184.33 | 333590 | 2.86% |
| 08 Dec 2020 | 184.19 | 189.82 | 191.70 | 182.74 | 406258 | -2.92% |
| 07 Dec 2020 | 189.73 | 187.76 | 195.46 | 186.96 | 618317 | -1.22% |
| 04 Dec 2020 | 192.08 | 198.08 | 201.28 | 190.81 | 2831585 | 3.97% |
| 03 Dec 2020 | 184.75 | 174.52 | 191.28 | 172.36 | 1098598 | 6.66% |
| 02 Dec 2020 | 173.21 | 168.04 | 177.38 | 164.19 | 984122 | 3.45% |
| 01 Dec 2020 | 167.43 | 159.59 | 169.92 | 159.55 | 727098 | 4.94% |
| 27 Nov 2020 | 159.55 | 161.42 | 161.80 | 158.66 | 96724 | -1.10% |
| 26 Nov 2020 | 161.33 | 158.37 | 162.13 | 156.45 | 172324 | 2.29% |
| 25 Nov 2020 | 157.72 | 162.41 | 163.26 | 156.78 | 192791 | -2.86% |
| 24 Nov 2020 | 162.36 | 157.67 | 164.52 | 157.29 | 765526 | 3.72% |
| 23 Nov 2020 | 156.54 | 155.70 | 159.12 | 151.66 | 199444 | 1.31% |
| 20 Nov 2020 | 154.52 | 150.49 | 157.67 | 148.80 | 473162 | 3.52% |
| 19 Nov 2020 | 149.27 | 155.04 | 157.86 | 148.61 | 358528 | -4.16% |
| 18 Nov 2020 | 155.75 | 156.64 | 157.90 | 155.04 | 129042 | -0.59% |
| 17 Nov 2020 | 156.68 | 159.69 | 159.69 | 153.82 | 249316 | -1.85% |
| 14 Nov 2020 | 159.64 | 157.81 | 160.44 | 154.85 | 156145 | 1.25% |
| 13 Nov 2020 | 157.67 | 149.69 | 160.53 | 148.28 | 417951 | 5.17% |
| 12 Nov 2020 | 149.92 | 142.04 | 151.29 | 142.04 | 231387 | 4.21% |
| 11 Nov 2020 | 143.87 | 141.24 | 144.86 | 139.74 | 137225 | 2.65% |
| 10 Nov 2020 | 140.16 | 140.91 | 141.76 | 139.41 | 138723 | -0.33% |
| 09 Nov 2020 | 140.63 | 143.63 | 143.63 | 139.97 | 96912 | -1.15% |
| 06 Nov 2020 | 142.27 | 142.09 | 143.92 | 140.96 | 368997 | 0.46% |
| 05 Nov 2020 | 141.62 | 141.76 | 153.02 | 140.35 | 209961 | 1.41% |
| 04 Nov 2020 | 139.65 | 140.96 | 142.46 | 138.99 | 92122 | -1.52% |
| 03 Nov 2020 | 141.80 | 144.20 | 145.42 | 140.91 | 235958 | -1.57% |
| 02 Nov 2020 | 144.06 | 149.22 | 149.22 | 143.45 | 111819 | -2.17% |
| 30 Oct 2020 | 147.25 | 150.16 | 150.16 | 144.10 | 97081 | 0.22% |
| 29 Oct 2020 | 146.92 | 147.72 | 148.05 | 144.53 | 85107 | -0.54% |
| 28 Oct 2020 | 147.72 | 151.29 | 152.18 | 145.51 | 135043 | -2.93% |
| 27 Oct 2020 | 152.18 | 151.33 | 153.68 | 148.33 | 278617 | -0.28% |
| 26 Oct 2020 | 152.60 | 150.16 | 157.90 | 147.25 | 1653709 | 2.95% |
| 23 Oct 2020 | 148.23 | 138.57 | 150.63 | 138.00 | 358905 | 7.09% |
| 22 Oct 2020 | 138.42 | 141.85 | 142.60 | 136.50 | 112441 | -2.64% |
| 21 Oct 2020 | 142.18 | 140.07 | 144.39 | 139.18 | 63559 | 0.70% |
| 20 Oct 2020 | 141.19 | 136.12 | 142.84 | 135.19 | 93313 | 3.19% |
| 19 Oct 2020 | 136.83 | 136.12 | 137.91 | 134.25 | 58456 | 1.39% |
| 16 Oct 2020 | 134.95 | 135.19 | 136.59 | 132.65 | 51169 | 0.35% |
| 15 Oct 2020 | 134.48 | 137.96 | 138.10 | 133.97 | 58429 | -1.07% |
| 14 Oct 2020 | 135.94 | 137.06 | 138.05 | 135.42 | 55193 | -1.19% |
| 13 Oct 2020 | 137.58 | 140.82 | 141.76 | 137.25 | 60140 | -1.58% |
| 12 Oct 2020 | 139.79 | 145.56 | 146.17 | 137.91 | 95282 | -3.21% |
| 09 Oct 2020 | 144.43 | 146.92 | 147.16 | 143.21 | 50234 | -0.36% |
| 08 Oct 2020 | 144.95 | 149.41 | 149.60 | 143.59 | 124219 | -2.65% |
| 07 Oct 2020 | 148.89 | 151.52 | 151.61 | 147.86 | 71467 | -1.74% |
| 06 Oct 2020 | 151.52 | 151.15 | 152.79 | 150.21 | 80892 | 0.66% |
| 05 Oct 2020 | 150.53 | 149.46 | 153.96 | 149.46 | 145423 | 1.26% |
| 01 Oct 2020 | 148.66 | 150.25 | 151.52 | 148.14 | 117967 | -0.15% |
| 30 Sep 2020 | 148.89 | 152.32 | 153.82 | 148.33 | 91119 | -1.89% |
| 29 Sep 2020 | 151.76 | 151.99 | 154.76 | 150.49 | 258400 | 0.84% |
| 28 Sep 2020 | 150.49 | 150.49 | 152.51 | 148.94 | 112790 | 0.88% |
| 25 Sep 2020 | 149.17 | 147.48 | 150.21 | 147.48 | 76369 | 1.53% |
| 24 Sep 2020 | 146.92 | 148.99 | 151.10 | 144.34 | 174231 | -3.30% |
| 23 Sep 2020 | 151.94 | 148.33 | 155.56 | 148.00 | 224036 | 2.21% |
| 22 Sep 2020 | 148.66 | 148.00 | 152.79 | 141.01 | 167336 | -2.04% |
| 21 Sep 2020 | 151.76 | 154.85 | 157.01 | 150.39 | 219645 | -1.43% |
| 18 Sep 2020 | 153.96 | 159.03 | 160.77 | 153.26 | 172618 | -2.90% |
| 17 Sep 2020 | 158.56 | 162.83 | 163.07 | 158.00 | 207567 | -0.85% |
| 16 Sep 2020 | 159.92 | 160.53 | 163.11 | 155.14 | 260641 | 0.09% |
| 15 Sep 2020 | 159.78 | 158.37 | 161.47 | 156.26 | 261162 | 2.62% |
| 14 Sep 2020 | 155.70 | 153.87 | 159.31 | 152.32 | 307682 | 3.69% |
| 11 Sep 2020 | 150.16 | 151.43 | 153.96 | 148.19 | 91863 | -1.08% |
| 10 Sep 2020 | 151.80 | 150.11 | 154.85 | 148.61 | 149994 | 2.51% |
| 09 Sep 2020 | 148.09 | 145.75 | 149.74 | 145.51 | 188993 | -0.29% |
| 08 Sep 2020 | 148.52 | 152.08 | 154.90 | 147.20 | 100555 | -2.97% |
| 07 Sep 2020 | 153.07 | 152.08 | 154.48 | 149.13 | 124669 | 0.71% |
| 04 Sep 2020 | 151.99 | 152.08 | 156.87 | 149.13 | 146490 | -1.88% |
| 03 Sep 2020 | 154.90 | 151.24 | 157.25 | 151.24 | 101908 | 1.57% |
| 02 Sep 2020 | 152.51 | 154.90 | 156.21 | 150.58 | 56528 | -0.61% |
| 01 Sep 2020 | 153.45 | 150.53 | 157.72 | 146.69 | 205155 | 2.06% |
| 31 Aug 2020 | 150.35 | 155.46 | 155.46 | 148.42 | 261488 | -3.32% |
| 28 Aug 2020 | 155.51 | 159.08 | 160.53 | 149.46 | 392644 | -1.19% |
| 27 Aug 2020 | 157.39 | 159.36 | 160.44 | 156.78 | 165851 | -0.53% |
| 26 Aug 2020 | 158.23 | 158.19 | 161.38 | 155.70 | 291406 | 0.32% |
| 25 Aug 2020 | 157.72 | 164.29 | 167.86 | 155.09 | 789387 | -2.58% |
| 24 Aug 2020 | 161.89 | 154.43 | 162.88 | 153.77 | 1412370 | 6.51% |
| 21 Aug 2020 | 151.99 | 152.69 | 154.06 | 150.21 | 268485 | 0.46% |
| 20 Aug 2020 | 151.29 | 149.27 | 154.34 | 146.55 | 428289 | 1.93% |
| 19 Aug 2020 | 148.42 | 148.89 | 149.31 | 145.61 | 322603 | 0.06% |
| 18 Aug 2020 | 148.33 | 147.39 | 150.77 | 145.04 | 825004 | 4.08% |
| 17 Aug 2020 | 142.51 | 141.33 | 143.07 | 139.69 | 110766 | 0.90% |
| 14 Aug 2020 | 141.24 | 142.70 | 144.57 | 140.16 | 241541 | -1.02% |
| 13 Aug 2020 | 142.70 | 140.35 | 144.10 | 140.16 | 271323 | 1.67% |
| 12 Aug 2020 | 140.35 | 139.13 | 142.70 | 138.24 | 184606 | 0.34% |
| 11 Aug 2020 | 139.88 | 136.12 | 141.19 | 135.51 | 308715 | 2.76% |
| 10 Aug 2020 | 136.12 | 137.91 | 138.33 | 135.42 | 153660 | 0.55% |
| 07 Aug 2020 | 135.37 | 133.78 | 137.06 | 132.46 | 602146 | 2.09% |
| 06 Aug 2020 | 132.60 | 134.62 | 137.63 | 131.43 | 204290 | -0.81% |
| 05 Aug 2020 | 133.68 | 134.29 | 136.78 | 132.56 | 219461 | 0.63% |
| 04 Aug 2020 | 132.84 | 129.32 | 134.90 | 127.91 | 303027 | 4.16% |
| 03 Aug 2020 | 127.53 | 130.49 | 130.49 | 126.97 | 158944 | -1.77% |
| 31 Jul 2020 | 129.83 | 132.84 | 133.07 | 128.66 | 185996 | -1.92% |
| 30 Jul 2020 | 132.37 | 135.00 | 136.59 | 131.95 | 187386 | -1.67% |
| 29 Jul 2020 | 134.62 | 135.19 | 139.60 | 133.82 | 325296 | 1.34% |
| 28 Jul 2020 | 132.84 | 134.72 | 135.94 | 131.90 | 252701 | -1.15% |
| 27 Jul 2020 | 134.39 | 140.30 | 140.30 | 133.36 | 377851 | -5.85% |
| 24 Jul 2020 | 142.74 | 149.78 | 150.63 | 142.09 | 1024215 | -5.45% |
| 23 Jul 2020 | 150.96 | 144.53 | 153.87 | 143.17 | 1633990 | 5.34% |
| 22 Jul 2020 | 143.31 | 144.95 | 145.47 | 141.80 | 177226 | -0.49% |
| 21 Jul 2020 | 144.01 | 145.70 | 148.70 | 143.63 | 172341 | -0.74% |
| 20 Jul 2020 | 145.09 | 144.39 | 149.92 | 144.15 | 369021 | 0.48% |
| 17 Jul 2020 | 144.39 | 144.34 | 148.33 | 142.70 | 285828 | 0.73% |
| 16 Jul 2020 | 143.35 | 144.86 | 145.84 | 140.11 | 252208 | -1.04% |
| 15 Jul 2020 | 144.86 | 143.73 | 153.77 | 143.02 | 856938 | 1.65% |
| 14 Jul 2020 | 142.51 | 142.79 | 145.47 | 139.97 | 246121 | -3.03% |
| 13 Jul 2020 | 146.97 | 151.99 | 152.65 | 145.51 | 242083 | -2.49% |
| 10 Jul 2020 | 150.72 | 152.51 | 156.59 | 146.45 | 327503 | -2.23% |
| 09 Jul 2020 | 154.15 | 157.72 | 160.63 | 153.59 | 359191 | -3.07% |
| 08 Jul 2020 | 159.03 | 168.98 | 168.98 | 157.15 | 1646200 | -1.08% |
| 07 Jul 2020 | 160.77 | 137.81 | 164.66 | 131.90 | 2147028 | 17.14% |
| 06 Jul 2020 | 137.25 | 136.78 | 140.68 | 135.66 | 245072 | 1.17% |
| 03 Jul 2020 | 135.66 | 133.78 | 136.31 | 131.48 | 208814 | 2.16% |
| 02 Jul 2020 | 132.79 | 129.51 | 135.94 | 127.82 | 272709 | 4.62% |
| 01 Jul 2020 | 126.92 | 128.99 | 129.79 | 125.84 | 92082 | -1.54% |
| 30 Jun 2020 | 128.90 | 126.69 | 129.55 | 126.31 | 257954 | 2.58% |
| 29 Jun 2020 | 125.66 | 130.40 | 130.77 | 124.86 | 117466 | -3.46% |
| 26 Jun 2020 | 130.16 | 134.25 | 136.12 | 129.74 | 139649 | -2.84% |
| 25 Jun 2020 | 133.97 | 134.86 | 136.27 | 132.37 | 109415 | -0.73% |
| 24 Jun 2020 | 134.95 | 142.70 | 145.32 | 134.43 | 266961 | -5.02% |
| 23 Jun 2020 | 142.09 | 138.00 | 144.01 | 136.55 | 393411 | 4.60% |
| 22 Jun 2020 | 135.84 | 133.21 | 138.52 | 132.65 | 275647 | 3.25% |
| 19 Jun 2020 | 131.57 | 133.31 | 136.03 | 131.24 | 122363 | -0.36% |
| 18 Jun 2020 | 132.04 | 126.17 | 135.19 | 126.17 | 387973 | 4.65% |
| 17 Jun 2020 | 126.17 | 127.68 | 128.80 | 125.42 | 66696 | -1.47% |
| 16 Jun 2020 | 128.05 | 128.43 | 134.20 | 122.47 | 467926 | 1.45% |
| 15 Jun 2020 | 126.22 | 130.02 | 130.02 | 124.86 | 123476 | -2.29% |
| 12 Jun 2020 | 129.18 | 124.01 | 130.40 | 120.82 | 273130 | 1.55% |
| 11 Jun 2020 | 127.21 | 126.74 | 130.87 | 125.80 | 157449 | -0.84% |
| 10 Jun 2020 | 128.29 | 126.69 | 128.66 | 124.86 | 144254 | 2.52% |
| 09 Jun 2020 | 125.14 | 133.07 | 133.07 | 124.15 | 432650 | -3.61% |
| 08 Jun 2020 | 129.83 | 124.11 | 131.85 | 123.17 | 686193 | 7.04% |
| 05 Jun 2020 | 121.29 | 116.88 | 125.75 | 115.19 | 409205 | 6.08% |
| 04 Jun 2020 | 114.34 | 110.78 | 115.94 | 110.78 | 157889 | 2.31% |
| 03 Jun 2020 | 111.76 | 112.75 | 115.19 | 109.89 | 344252 | 1.84% |
| 02 Jun 2020 | 109.74 | 105.14 | 109.74 | 104.21 | 228878 | 4.98% |
| 01 Jun 2020 | 104.53 | 101.20 | 104.68 | 101.11 | 222429 | 4.84% |
| 29 May 2020 | 99.70 | 98.20 | 100.45 | 96.79 | 124233 | 1.82% |
| 28 May 2020 | 97.92 | 97.77 | 100.92 | 96.88 | 157900 | -0.18% |
| 27 May 2020 | 98.10 | 95.19 | 98.57 | 93.08 | 393673 | 3.67% |
| 26 May 2020 | 94.63 | 94.86 | 95.71 | 93.97 | 75139 | 0.20% |
| 22 May 2020 | 94.44 | 93.41 | 94.86 | 92.00 | 125977 | 1.41% |
| 21 May 2020 | 93.13 | 93.88 | 95.76 | 92.33 | 174344 | 0.81% |
| 20 May 2020 | 92.38 | 92.19 | 95.29 | 91.11 | 171711 | 1.08% |
| 19 May 2020 | 91.39 | 92.00 | 93.41 | 90.78 | 59646 | -0.36% |
| 18 May 2020 | 91.72 | 96.79 | 98.10 | 91.72 | 104855 | -4.96% |
| 15 May 2020 | 96.51 | 94.02 | 97.35 | 93.22 | 101652 | 2.65% |
| 14 May 2020 | 94.02 | 93.79 | 94.82 | 92.94 | 82440 | -0.89% |
| 13 May 2020 | 94.86 | 92.05 | 95.01 | 92.05 | 134089 | 4.82% |
| 12 May 2020 | 90.50 | 91.86 | 91.95 | 89.28 | 68639 | -1.83% |
| 11 May 2020 | 92.19 | 94.72 | 95.76 | 91.20 | 57366 | -2.04% |
| 08 May 2020 | 94.11 | 94.72 | 95.76 | 93.55 | 117807 | 0.70% |
| 07 May 2020 | 93.46 | 94.68 | 95.29 | 91.91 | 69179 | -1.38% |
| 06 May 2020 | 94.77 | 95.24 | 97.45 | 94.25 | 86755 | 0.85% |
| 05 May 2020 | 93.97 | 95.99 | 96.70 | 93.88 | 81061 | -1.09% |
| 04 May 2020 | 95.01 | 96.70 | 96.70 | 93.97 | 87650 | -3.61% |
| 30 Apr 2020 | 98.57 | 100.83 | 102.33 | 98.10 | 146314 | -1.04% |
| 29 Apr 2020 | 99.61 | 102.33 | 103.13 | 98.67 | 152034 | -0.93% |
| 28 Apr 2020 | 100.54 | 97.68 | 100.92 | 96.70 | 194358 | 4.59% |
| 27 Apr 2020 | 96.13 | 97.16 | 97.16 | 92.47 | 121376 | 0.00% |
| 24 Apr 2020 | 96.13 | 97.68 | 98.53 | 94.86 | 145406 | -3.72% |
| 23 Apr 2020 | 99.84 | 99.51 | 101.25 | 99.14 | 133016 | 2.26% |
| 22 Apr 2020 | 97.63 | 100.08 | 101.34 | 96.41 | 158150 | -3.79% |
| 21 Apr 2020 | 101.48 | 104.30 | 105.99 | 101.39 | 122026 | -4.88% |
| 20 Apr 2020 | 106.69 | 110.07 | 110.64 | 105.29 | 414843 | -0.79% |
| 17 Apr 2020 | 107.54 | 107.96 | 108.62 | 103.64 | 225202 | 2.46% |
| 16 Apr 2020 | 104.96 | 105.47 | 107.49 | 104.21 | 124397 | -0.45% |
| 15 Apr 2020 | 105.43 | 108.20 | 108.20 | 102.42 | 254573 | -0.48% |
| 13 Apr 2020 | 105.94 | 107.49 | 107.87 | 98.01 | 271138 | 2.77% |
| 09 Apr 2020 | 103.08 | 103.31 | 103.31 | 98.67 | 314174 | 4.72% |
| 08 Apr 2020 | 98.43 | 97.63 | 98.43 | 95.76 | 73614 | 4.95% |
| 07 Apr 2020 | 93.79 | 93.69 | 93.79 | 90.22 | 131803 | 4.99% |
| 03 Apr 2020 | 89.33 | 88.25 | 90.50 | 85.52 | 222386 | 1.77% |
| 01 Apr 2020 | 87.78 | 87.87 | 87.87 | 79.89 | 419031 | 4.89% |
| 31 Mar 2020 | 83.69 | 82.05 | 83.69 | 80.74 | 111438 | 4.94% |
| 30 Mar 2020 | 79.75 | 79.75 | 79.84 | 74.21 | 965988 | 4.88% |
| 27 Mar 2020 | 76.04 | 76.04 | 76.04 | 74.31 | 284171 | 4.98% |
| 26 Mar 2020 | 72.43 | 69.09 | 72.43 | 67.12 | 585152 | 4.97% |
| 25 Mar 2020 | 69.00 | 69.47 | 70.41 | 64.82 | 240964 | 1.17% |
| 24 Mar 2020 | 68.20 | 75.10 | 77.03 | 65.86 | 344736 | -10.20% |
| 23 Mar 2020 | 75.95 | 78.86 | 78.86 | 75.95 | 220903 | -9.96% |
| 20 Mar 2020 | 84.35 | 82.52 | 86.56 | 80.36 | 351097 | 4.97% |
| 19 Mar 2020 | 80.36 | 87.21 | 87.21 | 79.84 | 607822 | -8.05% |
| 18 Mar 2020 | 87.40 | 95.76 | 97.63 | 85.99 | 408464 | -7.96% |
| 17 Mar 2020 | 94.96 | 90.73 | 99.14 | 90.73 | 399871 | 3.32% |
| 16 Mar 2020 | 91.91 | 92.94 | 93.88 | 87.68 | 504497 | -5.64% |
| 13 Mar 2020 | 97.40 | 91.16 | 102.14 | 82.19 | 5780241 | -5.16% |
| 12 Mar 2020 | 102.70 | 122.04 | 122.09 | 102.70 | 1906684 | -19.97% |
| 11 Mar 2020 | 128.33 | 127.02 | 133.50 | 127.02 | 246696 | -0.77% |
| 09 Mar 2020 | 129.32 | 138.00 | 139.08 | 127.86 | 355181 | -8.17% |
| 06 Mar 2020 | 140.82 | 147.39 | 147.77 | 139.97 | 310599 | -7.49% |
| 05 Mar 2020 | 152.22 | 152.65 | 154.99 | 151.15 | 79170 | 0.46% |
| 04 Mar 2020 | 151.52 | 155.60 | 157.72 | 146.87 | 167422 | -2.04% |
| 03 Mar 2020 | 154.67 | 155.84 | 158.09 | 152.18 | 143291 | 0.40% |
| 02 Mar 2020 | 154.06 | 162.50 | 167.71 | 152.08 | 167840 | -4.14% |
| 28 Feb 2020 | 160.72 | 168.98 | 171.19 | 159.59 | 552399 | -8.08% |
| 27 Feb 2020 | 174.85 | 171.28 | 177.20 | 167.25 | 968549 | 4.37% |
| 26 Feb 2020 | 167.53 | 161.99 | 169.45 | 160.96 | 788188 | 2.65% |
| 25 Feb 2020 | 163.21 | 165.65 | 166.17 | 162.65 | 566810 | -0.40% |
| 24 Feb 2020 | 163.87 | 160.63 | 168.04 | 159.69 | 413153 | 0.93% |
| 20 Feb 2020 | 162.36 | 159.83 | 164.29 | 159.83 | 582710 | 1.85% |
| 19 Feb 2020 | 159.41 | 161.52 | 162.65 | 158.61 | 502684 | -1.19% |
| 18 Feb 2020 | 161.33 | 164.80 | 166.49 | 159.74 | 394414 | -2.25% |
| 17 Feb 2020 | 165.04 | 167.10 | 170.25 | 164.66 | 299091 | -2.01% |
| 14 Feb 2020 | 168.42 | 170.77 | 172.55 | 167.57 | 213761 | -1.38% |
| 13 Feb 2020 | 170.77 | 167.67 | 172.17 | 167.67 | 249815 | 0.95% |
| 12 Feb 2020 | 169.17 | 166.59 | 172.74 | 166.21 | 328235 | 2.07% |
| 11 Feb 2020 | 165.74 | 167.01 | 168.75 | 165.23 | 221817 | -0.14% |
| 10 Feb 2020 | 165.98 | 170.67 | 171.61 | 165.32 | 272553 | -2.19% |
| 07 Feb 2020 | 169.69 | 171.38 | 172.69 | 169.36 | 310261 | -0.96% |
| 06 Feb 2020 | 171.33 | 173.21 | 175.41 | 170.48 | 275819 | -0.41% |
| 05 Feb 2020 | 172.03 | 175.04 | 176.02 | 171.09 | 129414 | -1.00% |
| 04 Feb 2020 | 173.77 | 174.15 | 176.73 | 173.21 | 434006 | 0.95% |
| 03 Feb 2020 | 172.13 | 171.80 | 173.16 | 169.36 | 197191 | -0.43% |
| 01 Feb 2020 | 172.88 | 173.58 | 178.32 | 171.80 | 216596 | -0.91% |
| 31 Jan 2020 | 174.47 | 178.46 | 179.78 | 173.86 | 157764 | -1.82% |
| 30 Jan 2020 | 177.71 | 181.56 | 181.56 | 176.96 | 179683 | -1.92% |
| 29 Jan 2020 | 181.19 | 182.03 | 183.58 | 179.97 | 202696 | 0.13% |
| 28 Jan 2020 | 180.95 | 185.04 | 187.10 | 179.50 | 340236 | -1.68% |
| 27 Jan 2020 | 184.05 | 180.76 | 187.29 | 180.67 | 616608 | 2.06% |
| 24 Jan 2020 | 180.34 | 181.28 | 182.97 | 179.40 | 2360598 | -2.22% |
| 23 Jan 2020 | 184.43 | 195.74 | 195.74 | 182.17 | 1735715 | -5.30% |
| 22 Jan 2020 | 194.75 | 197.62 | 198.55 | 192.97 | 366891 | -1.03% |
| 21 Jan 2020 | 196.77 | 193.39 | 198.37 | 192.03 | 518561 | 1.11% |
| 20 Jan 2020 | 194.61 | 202.78 | 203.62 | 191.51 | 1189783 | -3.13% |
| 17 Jan 2020 | 200.90 | 194.19 | 202.97 | 192.97 | 2464545 | 4.90% |
| 16 Jan 2020 | 191.51 | 181.09 | 193.30 | 181.09 | 1599808 | 6.28% |
| 15 Jan 2020 | 180.20 | 179.83 | 183.16 | 179.40 | 193246 | 0.03% |
| 14 Jan 2020 | 180.15 | 182.97 | 185.88 | 178.37 | 422028 | 0.73% |
| 13 Jan 2020 | 178.84 | 177.71 | 182.13 | 177.48 | 159997 | 1.17% |
| 10 Jan 2020 | 176.77 | 181.94 | 185.32 | 175.65 | 379909 | -2.41% |
| 09 Jan 2020 | 181.14 | 187.76 | 188.42 | 180.06 | 498465 | -0.85% |
| 08 Jan 2020 | 182.69 | 170.86 | 185.88 | 170.44 | 558030 | 5.59% |
| 07 Jan 2020 | 173.02 | 171.05 | 174.71 | 171.05 | 90147 | 1.49% |
| 06 Jan 2020 | 170.48 | 172.31 | 173.63 | 170.11 | 85178 | -2.11% |
| 03 Jan 2020 | 174.15 | 173.58 | 177.01 | 172.74 | 226147 | 0.73% |
| 02 Jan 2020 | 172.88 | 172.17 | 174.61 | 171.33 | 213904 | 1.21% |
| 01 Jan 2020 | 170.81 | 173.58 | 174.61 | 170.44 | 104478 | -1.28% |
| 31 Dec 2019 | 173.02 | 172.74 | 176.59 | 171.85 | 212261 | 0.55% |
| 30 Dec 2019 | 172.08 | 171.85 | 174.43 | 170.01 | 338426 | 0.77% |
| 27 Dec 2019 | 170.77 | 169.87 | 172.27 | 169.87 | 53520 | 0.81% |
| 26 Dec 2019 | 169.40 | 168.00 | 172.74 | 168.00 | 154511 | 0.95% |
| 24 Dec 2019 | 167.81 | 173.63 | 173.68 | 167.20 | 167857 | -2.96% |
| 23 Dec 2019 | 172.93 | 175.79 | 175.84 | 171.99 | 95068 | -1.44% |
| 20 Dec 2019 | 175.46 | 180.34 | 180.34 | 174.71 | 122539 | -1.60% |
| 19 Dec 2019 | 178.32 | 184.85 | 184.94 | 177.43 | 200343 | -1.15% |
| 18 Dec 2019 | 180.39 | 183.06 | 184.43 | 179.78 | 62281 | -1.46% |
| 17 Dec 2019 | 183.06 | 185.79 | 186.21 | 182.36 | 81721 | -0.89% |
| 16 Dec 2019 | 184.71 | 186.63 | 188.60 | 183.77 | 47543 | -0.48% |
| 13 Dec 2019 | 185.60 | 190.15 | 190.57 | 181.42 | 342456 | -0.63% |
| 12 Dec 2019 | 186.77 | 185.65 | 188.70 | 182.27 | 105955 | 1.45% |
| 11 Dec 2019 | 184.10 | 184.00 | 189.07 | 181.94 | 154704 | 2.56% |
| 10 Dec 2019 | 179.50 | 184.00 | 184.10 | 178.84 | 37299 | -1.24% |
| 09 Dec 2019 | 181.75 | 186.82 | 187.76 | 179.31 | 34973 | -2.25% |
| 06 Dec 2019 | 185.93 | 192.26 | 192.26 | 185.08 | 148632 | -2.67% |
| 05 Dec 2019 | 191.04 | 184.75 | 192.45 | 184.00 | 123018 | 4.06% |
| 04 Dec 2019 | 183.58 | 185.46 | 187.66 | 182.22 | 51568 | -0.79% |
| 03 Dec 2019 | 185.04 | 187.34 | 189.64 | 183.63 | 69466 | -0.85% |
| 02 Dec 2019 | 186.63 | 190.72 | 192.31 | 185.97 | 43584 | -2.38% |
| 29 Nov 2019 | 191.18 | 191.37 | 192.97 | 188.13 | 34960 | -0.10% |
| 28 Nov 2019 | 191.37 | 189.78 | 193.20 | 189.78 | 28154 | 0.64% |
| 27 Nov 2019 | 190.15 | 194.75 | 195.13 | 188.42 | 57766 | -1.89% |
| 26 Nov 2019 | 193.81 | 197.52 | 197.62 | 193.48 | 50984 | -0.77% |
| 25 Nov 2019 | 195.32 | 193.58 | 199.07 | 193.58 | 272694 | -0.19% |
| 22 Nov 2019 | 195.69 | 191.75 | 196.21 | 191.75 | 49688 | 1.14% |
| 21 Nov 2019 | 193.48 | 192.26 | 195.17 | 191.75 | 39884 | 0.51% |
| 20 Nov 2019 | 192.50 | 195.27 | 195.27 | 191.98 | 39808 | -0.97% |
| 19 Nov 2019 | 194.38 | 195.08 | 195.27 | 192.26 | 40125 | 0.17% |
| 18 Nov 2019 | 194.05 | 195.60 | 195.60 | 193.30 | 33617 | 0.05% |
| 15 Nov 2019 | 193.95 | 195.64 | 195.64 | 193.06 | 49090 | -0.51% |
| 14 Nov 2019 | 194.94 | 195.27 | 195.74 | 192.55 | 160974 | -0.07% |
| 13 Nov 2019 | 195.08 | 196.21 | 196.21 | 193.67 | 84775 | -0.38% |
| 11 Nov 2019 | 195.83 | 196.16 | 197.80 | 194.38 | 43846 | 0.48% |
| 08 Nov 2019 | 194.89 | 198.74 | 200.15 | 193.63 | 115832 | -1.29% |
| 07 Nov 2019 | 197.43 | 201.84 | 201.84 | 197.15 | 54914 | -0.73% |
| 06 Nov 2019 | 198.88 | 200.53 | 202.78 | 196.82 | 64403 | 0.52% |
| 05 Nov 2019 | 197.85 | 201.46 | 201.46 | 196.91 | 50289 | -0.94% |
| 04 Nov 2019 | 199.73 | 201.84 | 202.68 | 199.12 | 67760 | -1.00% |
| 01 Nov 2019 | 201.75 | 203.67 | 205.60 | 201.09 | 55719 | -0.67% |
| 31 Oct 2019 | 203.11 | 204.28 | 207.14 | 201.98 | 66078 | -0.07% |
| 30 Oct 2019 | 203.25 | 207.00 | 208.93 | 202.36 | 55938 | -1.28% |
| 29 Oct 2019 | 205.88 | 203.25 | 207.52 | 200.53 | 125786 | 1.36% |
| 27 Oct 2019 | 203.11 | 199.82 | 203.72 | 198.98 | 43761 | 2.32% |
| 25 Oct 2019 | 198.51 | 200.81 | 202.73 | 197.33 | 72500 | -0.59% |
| 24 Oct 2019 | 199.68 | 208.69 | 211.23 | 199.02 | 252213 | -3.52% |
| 23 Oct 2019 | 206.96 | 201.28 | 212.17 | 199.02 | 931340 | 3.69% |
| 22 Oct 2019 | 199.59 | 187.38 | 201.56 | 187.29 | 301408 | 6.52% |
| 18 Oct 2019 | 187.38 | 193.25 | 193.39 | 185.74 | 213985 | -2.38% |
| 17 Oct 2019 | 191.94 | 194.33 | 195.27 | 190.57 | 59207 | -0.96% |
| 16 Oct 2019 | 193.81 | 194.24 | 198.08 | 191.79 | 59659 | 0.61% |
| 15 Oct 2019 | 192.64 | 195.08 | 195.08 | 192.45 | 27983 | 0.03% |
| 14 Oct 2019 | 192.59 | 191.75 | 197.10 | 190.76 | 55755 | 0.17% |
| 11 Oct 2019 | 192.26 | 196.86 | 197.71 | 191.33 | 47631 | -1.21% |
| 10 Oct 2019 | 194.61 | 196.96 | 198.98 | 193.58 | 23217 | -1.43% |
| 09 Oct 2019 | 197.43 | 192.50 | 199.26 | 191.42 | 39968 | 2.36% |
| 07 Oct 2019 | 192.87 | 201.75 | 201.75 | 192.03 | 30655 | -3.39% |
| 04 Oct 2019 | 199.63 | 198.84 | 201.46 | 195.17 | 83772 | 1.38% |
| 03 Oct 2019 | 196.91 | 193.39 | 199.07 | 191.51 | 35128 | 2.42% |
| 01 Oct 2019 | 192.26 | 199.40 | 202.22 | 190.06 | 102537 | -2.92% |
| 30 Sep 2019 | 198.04 | 206.11 | 208.18 | 193.44 | 80397 | -4.61% |
| 27 Sep 2019 | 207.61 | 211.04 | 213.11 | 206.58 | 107136 | -0.94% |
| 26 Sep 2019 | 209.58 | 203.81 | 210.85 | 203.06 | 104888 | 2.47% |
| 25 Sep 2019 | 204.52 | 209.16 | 210.76 | 202.17 | 95466 | -1.55% |
| 24 Sep 2019 | 207.75 | 206.53 | 210.99 | 200.48 | 150043 | 1.14% |
| 23 Sep 2019 | 205.41 | 201.84 | 206.44 | 199.40 | 146849 | 3.38% |
| 20 Sep 2019 | 198.69 | 190.10 | 199.49 | 186.87 | 191245 | 5.59% |
| 19 Sep 2019 | 188.18 | 194.33 | 195.13 | 185.55 | 65022 | -3.00% |
| 18 Sep 2019 | 194.00 | 191.42 | 197.05 | 188.46 | 178690 | 2.94% |
| 17 Sep 2019 | 188.46 | 202.78 | 208.22 | 179.97 | 599953 | -4.90% |
| 16 Sep 2019 | 198.18 | 189.87 | 201.84 | 188.70 | 204718 | 4.15% |
| 13 Sep 2019 | 190.29 | 190.57 | 192.26 | 187.95 | 131690 | 1.12% |
| 12 Sep 2019 | 188.18 | 182.69 | 192.26 | 182.69 | 191486 | 3.27% |
| 11 Sep 2019 | 182.22 | 183.77 | 187.62 | 181.33 | 122886 | 1.23% |
| 09 Sep 2019 | 180.01 | 181.19 | 186.44 | 178.75 | 77010 | -0.55% |
| 06 Sep 2019 | 181.00 | 181.19 | 182.03 | 179.36 | 35338 | 0.97% |
| 05 Sep 2019 | 179.26 | 184.10 | 184.89 | 178.37 | 47586 | -2.23% |
| 04 Sep 2019 | 183.35 | 179.26 | 184.94 | 177.01 | 65062 | 3.72% |
| 03 Sep 2019 | 176.77 | 178.42 | 180.53 | 174.24 | 34692 | -2.08% |
| 30 Aug 2019 | 180.53 | 181.70 | 183.39 | 179.31 | 34019 | -0.77% |
| 29 Aug 2019 | 181.94 | 182.13 | 185.69 | 180.39 | 34061 | -0.13% |
| 28 Aug 2019 | 182.17 | 183.02 | 187.43 | 180.44 | 73812 | 0.44% |
| 27 Aug 2019 | 181.37 | 178.37 | 183.06 | 178.37 | 82094 | 1.76% |
| 26 Aug 2019 | 178.23 | 187.29 | 189.07 | 174.15 | 231888 | -1.61% |
| 23 Aug 2019 | 181.14 | 173.68 | 186.77 | 167.48 | 234500 | 4.01% |
| 22 Aug 2019 | 174.15 | 183.53 | 183.53 | 173.11 | 95676 | -3.41% |
| 21 Aug 2019 | 180.29 | 186.82 | 186.82 | 178.70 | 71059 | -2.64% |
| 20 Aug 2019 | 185.18 | 189.64 | 190.48 | 184.47 | 22852 | -2.35% |
| 19 Aug 2019 | 189.64 | 189.64 | 190.90 | 188.70 | 27601 | 0.23% |
| 16 Aug 2019 | 189.21 | 189.64 | 191.51 | 188.74 | 16482 | 0.07% |
| 14 Aug 2019 | 189.07 | 194.28 | 194.28 | 182.08 | 58124 | -0.84% |
| 13 Aug 2019 | 190.67 | 195.27 | 195.55 | 188.70 | 40954 | -1.84% |
| 09 Aug 2019 | 194.24 | 195.93 | 200.43 | 192.64 | 71880 | 0.34% |
| 08 Aug 2019 | 193.58 | 189.64 | 196.21 | 188.70 | 65977 | 2.56% |
| 07 Aug 2019 | 188.74 | 190.57 | 192.17 | 186.87 | 49153 | -1.23% |
| 06 Aug 2019 | 191.09 | 185.88 | 192.17 | 185.41 | 48030 | 2.29% |
| 05 Aug 2019 | 186.82 | 192.45 | 192.45 | 185.88 | 53505 | -3.07% |
| 02 Aug 2019 | 192.73 | 194.24 | 194.99 | 189.03 | 39315 | -1.35% |
| 01 Aug 2019 | 195.36 | 193.86 | 196.11 | 189.82 | 73307 | 0.10% |
| 31 Jul 2019 | 195.17 | 199.87 | 199.87 | 192.55 | 145416 | -1.59% |
| 30 Jul 2019 | 198.32 | 206.49 | 208.41 | 196.07 | 225761 | -3.43% |
| 29 Jul 2019 | 205.36 | 206.39 | 213.01 | 201.84 | 864332 | 0.37% |
| 26 Jul 2019 | 204.61 | 196.07 | 206.53 | 193.95 | 171200 | 5.21% |
| 25 Jul 2019 | 194.47 | 195.55 | 200.85 | 192.26 | 131770 | 0.20% |
| 24 Jul 2019 | 194.09 | 204.09 | 204.52 | 193.63 | 180277 | -3.68% |
| 23 Jul 2019 | 201.51 | 194.33 | 204.66 | 193.20 | 101911 | 4.07% |
| 22 Jul 2019 | 193.63 | 196.44 | 196.91 | 192.41 | 52491 | -1.43% |
| 19 Jul 2019 | 196.44 | 200.43 | 202.78 | 195.55 | 150333 | -1.88% |
| 18 Jul 2019 | 200.20 | 209.07 | 209.07 | 199.12 | 93282 | -3.13% |
| 17 Jul 2019 | 206.67 | 209.58 | 210.05 | 206.25 | 44284 | -0.61% |
| 16 Jul 2019 | 207.94 | 208.46 | 209.82 | 206.82 | 15775 | -0.34% |
| 15 Jul 2019 | 208.65 | 210.24 | 210.62 | 206.91 | 17396 | -0.33% |
| 12 Jul 2019 | 209.35 | 206.77 | 211.98 | 206.77 | 44981 | 1.02% |
| 11 Jul 2019 | 207.24 | 209.35 | 211.46 | 206.63 | 27966 | -0.61% |
| 10 Jul 2019 | 208.51 | 211.60 | 213.01 | 206.58 | 36730 | -1.44% |
| 09 Jul 2019 | 211.56 | 211.37 | 213.67 | 208.74 | 55582 | -0.86% |
| 08 Jul 2019 | 213.39 | 222.92 | 222.92 | 211.23 | 99127 | -3.93% |
| 05 Jul 2019 | 222.12 | 223.62 | 225.36 | 220.62 | 36939 | -1.35% |
| 04 Jul 2019 | 225.17 | 225.78 | 225.92 | 223.90 | 17317 | 0.08% |
| 03 Jul 2019 | 224.98 | 225.59 | 227.47 | 224.18 | 33367 | 0.92% |
| 02 Jul 2019 | 222.92 | 225.12 | 226.39 | 221.79 | 36125 | -0.98% |
| 01 Jul 2019 | 225.12 | 224.89 | 225.97 | 223.43 | 22756 | 0.04% |
| 28 Jun 2019 | 225.03 | 228.60 | 228.78 | 224.00 | 49565 | -0.78% |
| 27 Jun 2019 | 226.81 | 229.06 | 229.53 | 226.25 | 29188 | -0.37% |
| 26 Jun 2019 | 227.66 | 230.00 | 232.26 | 227.19 | 49464 | -0.78% |
| 25 Jun 2019 | 229.44 | 229.86 | 231.88 | 228.08 | 39243 | -0.18% |
| 24 Jun 2019 | 229.86 | 232.49 | 232.87 | 228.13 | 80106 | 0.55% |
| 21 Jun 2019 | 228.60 | 227.14 | 232.35 | 225.36 | 99684 | 1.33% |
| 20 Jun 2019 | 225.59 | 218.08 | 227.19 | 216.95 | 58813 | 2.19% |
| 19 Jun 2019 | 220.76 | 225.92 | 226.95 | 219.91 | 45450 | -0.97% |
| 18 Jun 2019 | 222.92 | 222.02 | 227.56 | 220.15 | 49339 | 0.26% |
| 17 Jun 2019 | 222.35 | 222.96 | 224.93 | 219.58 | 58056 | -0.51% |
| 14 Jun 2019 | 223.48 | 225.31 | 227.23 | 223.01 | 32593 | -0.40% |
| 13 Jun 2019 | 224.37 | 227.47 | 228.50 | 223.90 | 79711 | -1.93% |
| 12 Jun 2019 | 228.78 | 230.94 | 233.10 | 226.81 | 72132 | -0.63% |
| 11 Jun 2019 | 230.24 | 227.47 | 231.51 | 227.19 | 53118 | 0.70% |
| 10 Jun 2019 | 228.64 | 234.56 | 236.11 | 227.33 | 73321 | -1.99% |
| 07 Jun 2019 | 233.29 | 232.63 | 237.80 | 231.51 | 118246 | 0.77% |
| 06 Jun 2019 | 231.51 | 246.43 | 247.42 | 227.19 | 230411 | -6.69% |
| 04 Jun 2019 | 248.12 | 246.43 | 251.60 | 243.66 | 184967 | 1.56% |
| 03 Jun 2019 | 244.32 | 247.23 | 247.23 | 240.42 | 52100 | -0.31% |
| 31 May 2019 | 245.07 | 250.19 | 251.03 | 243.85 | 71451 | -1.44% |
| 30 May 2019 | 248.64 | 247.75 | 252.53 | 245.02 | 89169 | 0.29% |
| 29 May 2019 | 247.93 | 249.72 | 251.41 | 246.34 | 84824 | -0.92% |
| 28 May 2019 | 250.23 | 255.68 | 260.47 | 247.84 | 241559 | -1.45% |
| 27 May 2019 | 253.90 | 239.34 | 257.23 | 236.90 | 380950 | 6.77% |
| 24 May 2019 | 237.80 | 228.97 | 239.86 | 226.62 | 165899 | 5.32% |
| 23 May 2019 | 225.78 | 233.48 | 235.03 | 224.75 | 72941 | -2.31% |
