Gujarat Narmada Valley Fertilizers & Chemicals Ltd
NSE :GNFC BSE :500670 Sector : ChemicalsBuy, Sell or Hold GNFC ?
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
GNFC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 668.25 | 672.00 | 673.05 | 665.00 | 49943 | -0.36% |
| 17 May 2024 | 670.65 | 669.65 | 671.90 | 662.90 | 621615 | 0.95% |
| 16 May 2024 | 664.35 | 664.00 | 667.10 | 655.10 | 340321 | 0.58% |
| 15 May 2024 | 660.55 | 660.35 | 672.90 | 657.25 | 714257 | 0.53% |
| 14 May 2024 | 657.05 | 646.40 | 659.25 | 641.40 | 414283 | 1.30% |
| 13 May 2024 | 648.60 | 647.50 | 651.75 | 633.60 | 350040 | 0.44% |
| 10 May 2024 | 645.75 | 637.05 | 647.50 | 631.25 | 399934 | 1.37% |
| 09 May 2024 | 637.05 | 659.65 | 661.65 | 632.10 | 853921 | -3.35% |
| 08 May 2024 | 659.15 | 650.70 | 661.85 | 644.10 | 523340 | 1.30% |
| 07 May 2024 | 650.70 | 677.00 | 677.95 | 648.95 | 799509 | -4.12% |
| 06 May 2024 | 678.65 | 685.00 | 690.15 | 668.00 | 488590 | -0.90% |
| 03 May 2024 | 684.80 | 702.25 | 704.00 | 679.85 | 974963 | -1.93% |
| 02 May 2024 | 698.25 | 711.50 | 715.70 | 695.10 | 828969 | -2.02% |
| 30 Apr 2024 | 712.65 | 723.50 | 728.25 | 709.30 | 747055 | -1.13% |
| 29 Apr 2024 | 720.80 | 723.00 | 729.00 | 716.70 | 657989 | 0.19% |
| 26 Apr 2024 | 719.45 | 713.65 | 728.85 | 712.05 | 2270362 | 1.45% |
| 25 Apr 2024 | 709.15 | 715.65 | 718.00 | 706.05 | 752820 | -0.26% |
| 24 Apr 2024 | 711.00 | 698.50 | 718.95 | 695.80 | 1836460 | 2.51% |
| 23 Apr 2024 | 693.60 | 686.60 | 697.00 | 681.55 | 635033 | 1.54% |
| 22 Apr 2024 | 683.05 | 687.80 | 694.45 | 671.35 | 795857 | 0.10% |
| 19 Apr 2024 | 682.35 | 672.45 | 685.00 | 659.00 | 729328 | 1.49% |
| 18 Apr 2024 | 672.35 | 683.90 | 685.90 | 668.00 | 568173 | -1.70% |
| 16 Apr 2024 | 683.95 | 682.70 | 686.95 | 676.00 | 465423 | 0.07% |
| 15 Apr 2024 | 683.50 | 690.00 | 694.00 | 670.80 | 866093 | -2.22% |
| 12 Apr 2024 | 699.00 | 708.50 | 714.30 | 696.00 | 776374 | -1.34% |
| 10 Apr 2024 | 708.50 | 697.50 | 719.00 | 695.65 | 1570740 | 2.12% |
| 09 Apr 2024 | 693.80 | 702.70 | 708.95 | 692.00 | 477250 | -1.27% |
| 08 Apr 2024 | 702.70 | 714.60 | 714.60 | 698.10 | 665185 | -0.70% |
| 05 Apr 2024 | 707.65 | 693.60 | 713.65 | 684.40 | 1705001 | 2.03% |
| 04 Apr 2024 | 693.60 | 695.00 | 699.90 | 689.50 | 850999 | 0.25% |
| 03 Apr 2024 | 691.85 | 656.00 | 704.70 | 655.00 | 3214518 | 4.98% |
| 02 Apr 2024 | 659.00 | 646.00 | 662.00 | 644.40 | 813194 | 2.20% |
| 01 Apr 2024 | 644.80 | 633.00 | 646.60 | 629.60 | 728661 | 3.15% |
| 28 Mar 2024 | 625.10 | 636.00 | 636.05 | 623.35 | 612078 | -0.77% |
| 27 Mar 2024 | 629.95 | 629.90 | 642.35 | 627.65 | 920879 | 0.43% |
| 26 Mar 2024 | 627.25 | 621.00 | 636.35 | 618.85 | 538784 | 0.46% |
| 22 Mar 2024 | 624.40 | 622.90 | 632.00 | 621.05 | 684961 | 0.44% |
| 21 Mar 2024 | 621.65 | 614.00 | 623.50 | 614.00 | 465779 | 2.30% |
| 20 Mar 2024 | 607.70 | 615.00 | 618.60 | 603.60 | 464491 | -0.76% |
| 19 Mar 2024 | 612.35 | 620.00 | 624.00 | 610.15 | 406592 | -1.35% |
| 18 Mar 2024 | 620.75 | 626.50 | 631.90 | 615.20 | 460923 | -0.92% |
| 15 Mar 2024 | 626.50 | 613.00 | 630.90 | 606.00 | 1355321 | 1.91% |
| 14 Mar 2024 | 614.75 | 598.00 | 621.00 | 590.25 | 1131595 | 2.79% |
| 13 Mar 2024 | 598.05 | 626.00 | 626.00 | 593.20 | 1612546 | -3.56% |
| 12 Mar 2024 | 620.15 | 616.00 | 629.95 | 610.00 | 1238817 | 0.42% |
| 11 Mar 2024 | 617.55 | 633.65 | 633.65 | 611.20 | 984947 | -2.02% |
| 07 Mar 2024 | 630.30 | 624.80 | 641.65 | 619.45 | 1282384 | 1.61% |
| 06 Mar 2024 | 620.30 | 633.00 | 633.90 | 609.05 | 896339 | -1.74% |
| 05 Mar 2024 | 631.30 | 634.00 | 646.70 | 629.70 | 1019024 | -0.42% |
| 04 Mar 2024 | 633.95 | 640.50 | 641.95 | 626.55 | 823848 | -0.84% |
| 02 Mar 2024 | 639.35 | 633.00 | 641.70 | 633.00 | 62818 | 1.19% |
| 01 Mar 2024 | 631.85 | 642.60 | 650.15 | 630.50 | 671385 | -1.36% |
| 29 Feb 2024 | 640.55 | 646.00 | 650.95 | 627.70 | 1667754 | -1.10% |
| 28 Feb 2024 | 647.65 | 671.95 | 673.80 | 643.30 | 460393 | -2.79% |
| 27 Feb 2024 | 666.25 | 678.90 | 686.60 | 663.85 | 798640 | -1.82% |
| 26 Feb 2024 | 678.60 | 674.05 | 680.00 | 663.85 | 484826 | 0.53% |
| 23 Feb 2024 | 675.05 | 669.95 | 676.30 | 669.20 | 373800 | 0.87% |
| 22 Feb 2024 | 669.25 | 668.05 | 672.00 | 658.15 | 273071 | 0.18% |
| 21 Feb 2024 | 668.05 | 672.00 | 683.00 | 665.00 | 750228 | -0.88% |
| 20 Feb 2024 | 674.00 | 674.00 | 681.00 | 669.00 | 646216 | -0.04% |
| 19 Feb 2024 | 674.30 | 663.00 | 677.00 | 660.75 | 917503 | 2.27% |
| 16 Feb 2024 | 659.35 | 656.00 | 667.65 | 655.30 | 707156 | 0.96% |
| 15 Feb 2024 | 653.05 | 650.00 | 667.45 | 647.35 | 1028561 | 1.23% |
| 14 Feb 2024 | 645.10 | 635.00 | 647.60 | 629.35 | 500637 | 0.71% |
| 13 Feb 2024 | 640.55 | 643.00 | 653.80 | 634.40 | 806408 | -0.61% |
| 12 Feb 2024 | 644.45 | 674.00 | 675.50 | 640.00 | 858849 | -4.06% |
| 09 Feb 2024 | 671.70 | 684.75 | 690.00 | 663.80 | 1060241 | -1.95% |
| 08 Feb 2024 | 685.05 | 665.00 | 700.50 | 663.05 | 2493082 | -2.30% |
| 07 Feb 2024 | 701.20 | 720.00 | 720.00 | 696.30 | 1114104 | -2.06% |
| 06 Feb 2024 | 715.95 | 715.00 | 721.00 | 710.75 | 746333 | 0.57% |
| 05 Feb 2024 | 711.90 | 735.00 | 735.00 | 706.70 | 1063281 | -2.84% |
| 02 Feb 2024 | 732.70 | 738.25 | 744.85 | 728.85 | 1054905 | -0.18% |
| 01 Feb 2024 | 734.00 | 754.30 | 755.00 | 732.30 | 571748 | -2.28% |
| 31 Jan 2024 | 751.10 | 742.00 | 752.75 | 738.30 | 608994 | 1.74% |
| 30 Jan 2024 | 738.25 | 754.00 | 759.90 | 736.00 | 845663 | -1.81% |
| 29 Jan 2024 | 751.85 | 737.95 | 755.70 | 733.75 | 1039211 | 2.63% |
| 25 Jan 2024 | 732.55 | 730.00 | 736.00 | 724.00 | 692369 | 0.96% |
| 24 Jan 2024 | 725.60 | 712.40 | 726.95 | 709.15 | 605438 | 2.46% |
| 23 Jan 2024 | 708.15 | 747.00 | 747.85 | 702.70 | 1240929 | -4.70% |
| 20 Jan 2024 | 743.05 | 746.00 | 764.00 | 738.90 | 1284653 | -0.31% |
| 19 Jan 2024 | 745.35 | 733.90 | 752.00 | 732.20 | 608100 | 2.38% |
| 18 Jan 2024 | 728.00 | 736.95 | 739.85 | 712.55 | 842954 | -1.21% |
| 17 Jan 2024 | 736.95 | 742.25 | 755.00 | 734.20 | 635330 | -1.81% |
| 16 Jan 2024 | 750.55 | 759.00 | 761.75 | 742.15 | 561030 | -0.76% |
| 15 Jan 2024 | 756.30 | 765.95 | 768.80 | 752.65 | 535855 | -0.93% |
| 12 Jan 2024 | 763.40 | 778.00 | 781.10 | 761.00 | 530696 | -1.77% |
| 11 Jan 2024 | 777.15 | 778.00 | 791.30 | 769.55 | 1570558 | 0.63% |
| 10 Jan 2024 | 772.25 | 766.70 | 775.00 | 748.10 | 1176430 | 1.04% |
| 09 Jan 2024 | 764.30 | 746.00 | 770.45 | 746.00 | 1733471 | 3.14% |
| 08 Jan 2024 | 741.05 | 765.00 | 765.00 | 738.00 | 1483660 | -2.83% |
| 05 Jan 2024 | 762.65 | 800.00 | 804.35 | 760.00 | 2893119 | -4.81% |
| 04 Jan 2024 | 801.20 | 795.60 | 814.90 | 795.00 | 1999978 | 0.70% |
| 03 Jan 2024 | 795.60 | 792.95 | 802.80 | 777.00 | 1087646 | 0.33% |
| 02 Jan 2024 | 792.95 | 797.40 | 809.90 | 779.05 | 2244306 | -0.13% |
| 01 Jan 2024 | 793.95 | 756.40 | 809.00 | 752.50 | 5430757 | 5.47% |
| 29 Dec 2023 | 752.75 | 749.00 | 759.65 | 738.15 | 951798 | 0.53% |
| 28 Dec 2023 | 748.75 | 742.20 | 753.30 | 733.25 | 951785 | 0.90% |
| 27 Dec 2023 | 742.10 | 750.70 | 757.85 | 730.30 | 937972 | -1.15% |
| 26 Dec 2023 | 750.70 | 731.20 | 754.00 | 727.00 | 995446 | 2.67% |
| 22 Dec 2023 | 731.20 | 730.00 | 738.95 | 726.05 | 437826 | 0.42% |
| 21 Dec 2023 | 728.15 | 702.90 | 729.65 | 697.05 | 620487 | 2.61% |
| 20 Dec 2023 | 709.60 | 740.00 | 750.00 | 705.65 | 1037082 | -3.94% |
| 19 Dec 2023 | 738.70 | 742.95 | 753.00 | 734.45 | 632325 | -0.30% |
| 18 Dec 2023 | 740.90 | 749.00 | 749.50 | 738.60 | 505461 | -0.87% |
| 15 Dec 2023 | 747.40 | 731.25 | 763.00 | 731.25 | 4087700 | 2.21% |
| 14 Dec 2023 | 731.25 | 735.00 | 737.05 | 725.55 | 917671 | 0.15% |
| 13 Dec 2023 | 730.15 | 723.30 | 737.90 | 721.15 | 867732 | 0.97% |
| 12 Dec 2023 | 723.10 | 724.90 | 735.80 | 718.55 | 776609 | -0.14% |
| 11 Dec 2023 | 724.15 | 718.90 | 729.40 | 718.00 | 358606 | 0.78% |
| 08 Dec 2023 | 718.55 | 735.00 | 743.25 | 710.15 | 815961 | -2.08% |
| 07 Dec 2023 | 733.80 | 740.00 | 740.65 | 724.25 | 993995 | -0.49% |
| 06 Dec 2023 | 737.45 | 715.30 | 744.00 | 712.50 | 3479606 | 3.49% |
| 05 Dec 2023 | 712.55 | 715.00 | 718.70 | 702.55 | 902878 | 0.14% |
| 04 Dec 2023 | 711.55 | 715.00 | 726.25 | 700.10 | 2039812 | 1.22% |
| 01 Dec 2023 | 703.00 | 686.65 | 708.75 | 686.65 | 1246102 | 2.35% |
| 30 Nov 2023 | 686.85 | 695.00 | 697.45 | 680.00 | 1183095 | -0.16% |
| 29 Nov 2023 | 687.95 | 689.00 | 691.25 | 679.05 | 864117 | 0.26% |
| 28 Nov 2023 | 686.20 | 693.50 | 699.20 | 685.00 | 611704 | -1.00% |
| 24 Nov 2023 | 693.15 | 700.00 | 706.95 | 691.10 | 454943 | -1.83% |
| 23 Nov 2023 | 706.05 | 694.95 | 709.80 | 694.10 | 1265894 | 2.11% |
| 22 Nov 2023 | 691.45 | 707.45 | 708.00 | 686.60 | 923488 | -2.26% |
| 21 Nov 2023 | 707.45 | 712.60 | 713.00 | 702.20 | 687235 | -0.05% |
| 20 Nov 2023 | 707.80 | 709.00 | 714.90 | 702.30 | 672713 | 0.11% |
| 17 Nov 2023 | 707.05 | 708.10 | 716.40 | 705.70 | 771884 | -0.14% |
| 16 Nov 2023 | 708.05 | 709.95 | 720.50 | 702.55 | 1679899 | 0.13% |
| 15 Nov 2023 | 707.15 | 686.90 | 709.85 | 681.00 | 4104309 | 4.02% |
| 13 Nov 2023 | 679.85 | 674.50 | 685.70 | 670.70 | 700030 | 0.79% |
| 12 Nov 2023 | 674.55 | 679.90 | 684.90 | 673.00 | 265547 | -0.15% |
| 10 Nov 2023 | 675.55 | 684.00 | 693.00 | 670.10 | 1644167 | -0.07% |
| 09 Nov 2023 | 676.00 | 669.00 | 682.50 | 660.50 | 3207886 | -2.37% |
| 08 Nov 2023 | 692.40 | 690.00 | 697.95 | 683.30 | 870310 | 1.32% |
| 07 Nov 2023 | 683.40 | 703.10 | 703.25 | 680.00 | 1132740 | -2.64% |
| 06 Nov 2023 | 701.95 | 699.50 | 704.00 | 693.45 | 1356230 | 1.07% |
| 03 Nov 2023 | 694.55 | 701.00 | 704.40 | 692.05 | 633233 | -0.46% |
| 02 Nov 2023 | 697.75 | 697.30 | 705.20 | 695.95 | 905270 | 0.80% |
| 01 Nov 2023 | 692.20 | 693.70 | 695.00 | 684.00 | 778250 | 0.11% |
| 31 Oct 2023 | 691.45 | 689.80 | 707.00 | 688.25 | 3307522 | 1.05% |
| 30 Oct 2023 | 684.25 | 668.00 | 692.95 | 659.90 | 3427603 | 2.84% |
| 27 Oct 2023 | 665.35 | 652.00 | 667.80 | 650.00 | 1333284 | 2.88% |
| 26 Oct 2023 | 646.70 | 646.00 | 651.85 | 629.15 | 1057608 | -0.27% |
| 25 Oct 2023 | 648.45 | 654.90 | 661.90 | 635.00 | 1516046 | -0.67% |
| 23 Oct 2023 | 652.80 | 672.00 | 685.00 | 645.20 | 4857233 | -0.65% |
| 20 Oct 2023 | 657.10 | 663.80 | 678.00 | 651.35 | 1870817 | -1.23% |
| 19 Oct 2023 | 665.25 | 667.90 | 671.00 | 656.15 | 1136336 | -0.43% |
| 18 Oct 2023 | 668.15 | 655.95 | 671.55 | 653.10 | 2808445 | 2.38% |
| 17 Oct 2023 | 652.60 | 671.70 | 673.60 | 649.65 | 2049463 | -2.45% |
| 16 Oct 2023 | 669.00 | 636.90 | 676.35 | 629.00 | 7345604 | 5.37% |
| 13 Oct 2023 | 634.90 | 628.55 | 645.00 | 623.70 | 1739197 | 0.89% |
| 12 Oct 2023 | 629.30 | 627.85 | 633.65 | 625.55 | 668773 | 0.78% |
| 11 Oct 2023 | 624.45 | 624.40 | 633.80 | 622.50 | 1128935 | 0.33% |
| 10 Oct 2023 | 622.40 | 608.50 | 626.70 | 608.50 | 791644 | 1.84% |
| 09 Oct 2023 | 611.15 | 611.45 | 614.95 | 601.00 | 720859 | -0.90% |
| 06 Oct 2023 | 616.70 | 615.00 | 618.00 | 610.45 | 403972 | 0.67% |
| 05 Oct 2023 | 612.60 | 618.00 | 625.95 | 611.50 | 707852 | -0.66% |
| 04 Oct 2023 | 616.70 | 611.55 | 621.85 | 606.50 | 893997 | 0.84% |
| 03 Oct 2023 | 611.55 | 612.00 | 614.25 | 605.05 | 470534 | -0.09% |
| 29 Sep 2023 | 612.10 | 601.15 | 616.55 | 601.15 | 603919 | 2.17% |
| 28 Sep 2023 | 599.10 | 609.80 | 612.00 | 596.35 | 780589 | -1.37% |
| 27 Sep 2023 | 607.40 | 606.00 | 608.40 | 601.00 | 390244 | 0.40% |
| 26 Sep 2023 | 605.00 | 603.80 | 612.95 | 601.80 | 686483 | 0.29% |
| 25 Sep 2023 | 603.25 | 599.90 | 608.55 | 597.45 | 747061 | 1.11% |
| 22 Sep 2023 | 596.60 | 601.55 | 605.95 | 595.15 | 602906 | -0.82% |
| 21 Sep 2023 | 601.55 | 607.00 | 611.15 | 597.20 | 697110 | -0.94% |
| 20 Sep 2023 | 607.25 | 616.80 | 618.55 | 602.25 | 989722 | -1.73% |
| 18 Sep 2023 | 617.95 | 620.85 | 627.00 | 615.20 | 1751072 | -5.05% |
| 15 Sep 2023 | 650.85 | 655.70 | 657.00 | 645.40 | 1496747 | -0.15% |
| 14 Sep 2023 | 651.80 | 658.85 | 661.90 | 643.00 | 2797193 | -0.21% |
| 13 Sep 2023 | 653.20 | 626.05 | 655.50 | 625.35 | 2405066 | 4.36% |
| 12 Sep 2023 | 625.90 | 650.95 | 650.95 | 623.00 | 1848286 | -3.28% |
| 11 Sep 2023 | 647.10 | 647.00 | 654.50 | 634.00 | 1656942 | 0.63% |
| 08 Sep 2023 | 643.05 | 651.70 | 653.40 | 640.10 | 1124312 | -0.74% |
| 07 Sep 2023 | 647.85 | 639.95 | 653.40 | 636.00 | 2109055 | 2.14% |
| 06 Sep 2023 | 634.30 | 644.50 | 652.00 | 624.75 | 2248295 | -1.05% |
| 05 Sep 2023 | 641.00 | 640.00 | 647.00 | 637.40 | 1212510 | 0.81% |
| 04 Sep 2023 | 635.85 | 626.15 | 639.40 | 626.00 | 1629169 | 2.00% |
| 01 Sep 2023 | 623.40 | 612.00 | 624.00 | 610.15 | 1796857 | 2.28% |
| 31 Aug 2023 | 609.50 | 608.00 | 611.00 | 598.45 | 927157 | 0.79% |
| 30 Aug 2023 | 604.75 | 609.00 | 621.00 | 603.15 | 2331442 | 0.27% |
| 29 Aug 2023 | 603.15 | 594.00 | 609.40 | 589.25 | 2330095 | 2.24% |
| 28 Aug 2023 | 589.95 | 574.85 | 595.55 | 572.60 | 3732627 | 3.83% |
| 25 Aug 2023 | 568.20 | 565.00 | 574.90 | 562.60 | 1006170 | 0.57% |
| 24 Aug 2023 | 565.00 | 562.50 | 569.45 | 561.00 | 809647 | 1.35% |
| 23 Aug 2023 | 557.50 | 554.00 | 561.55 | 553.40 | 803444 | 1.33% |
| 22 Aug 2023 | 550.20 | 543.90 | 553.50 | 543.00 | 836027 | 1.15% |
| 21 Aug 2023 | 543.95 | 541.40 | 546.60 | 538.50 | 642664 | 0.48% |
| 18 Aug 2023 | 541.35 | 543.95 | 544.85 | 537.00 | 444491 | -0.18% |
| 17 Aug 2023 | 542.35 | 541.90 | 546.25 | 541.20 | 282725 | 0.20% |
| 16 Aug 2023 | 541.25 | 537.20 | 543.00 | 533.50 | 457621 | 1.13% |
| 14 Aug 2023 | 535.20 | 544.85 | 544.85 | 532.00 | 781832 | -1.67% |
| 11 Aug 2023 | 544.30 | 551.00 | 551.00 | 543.05 | 667419 | -0.72% |
| 10 Aug 2023 | 548.25 | 554.90 | 556.90 | 545.30 | 594554 | -1.11% |
| 09 Aug 2023 | 554.40 | 552.00 | 560.35 | 548.30 | 1506706 | 1.20% |
| 08 Aug 2023 | 547.85 | 555.60 | 556.90 | 542.90 | 1821104 | -2.12% |
| 07 Aug 2023 | 559.70 | 585.75 | 588.50 | 553.30 | 2998908 | -4.45% |
| 04 Aug 2023 | 585.75 | 584.45 | 589.50 | 583.45 | 472191 | 0.47% |
| 03 Aug 2023 | 583.00 | 583.95 | 587.70 | 577.15 | 788284 | -0.54% |
| 02 Aug 2023 | 586.15 | 609.90 | 612.00 | 578.35 | 2984249 | -3.63% |
| 01 Aug 2023 | 608.20 | 593.90 | 614.35 | 593.35 | 2255265 | 2.58% |
| 31 Jul 2023 | 592.90 | 586.35 | 597.75 | 586.30 | 644570 | 1.12% |
| 28 Jul 2023 | 586.35 | 586.70 | 589.90 | 580.00 | 702170 | 0.31% |
| 27 Jul 2023 | 584.55 | 602.70 | 604.35 | 583.20 | 1152687 | -2.38% |
| 26 Jul 2023 | 598.80 | 590.50 | 602.00 | 590.20 | 1137357 | 1.82% |
| 25 Jul 2023 | 588.10 | 592.00 | 594.00 | 586.10 | 572790 | -0.40% |
| 24 Jul 2023 | 590.45 | 594.00 | 596.50 | 588.10 | 624545 | -0.40% |
| 21 Jul 2023 | 592.85 | 597.90 | 597.90 | 590.60 | 524009 | -1.07% |
| 20 Jul 2023 | 599.25 | 597.30 | 603.80 | 596.30 | 728905 | 0.38% |
| 19 Jul 2023 | 597.00 | 597.55 | 605.70 | 595.20 | 608042 | -0.19% |
| 18 Jul 2023 | 598.15 | 605.95 | 607.90 | 593.00 | 536065 | -0.86% |
| 17 Jul 2023 | 603.35 | 596.55 | 611.00 | 596.55 | 1765110 | 1.61% |
| 14 Jul 2023 | 593.80 | 588.55 | 595.15 | 581.95 | 896421 | 1.26% |
| 13 Jul 2023 | 586.40 | 604.95 | 605.55 | 585.00 | 975149 | -2.95% |
| 12 Jul 2023 | 604.20 | 600.00 | 609.00 | 593.25 | 790977 | 0.87% |
| 11 Jul 2023 | 599.00 | 596.00 | 602.75 | 590.25 | 525314 | 0.61% |
| 10 Jul 2023 | 595.35 | 600.00 | 607.40 | 592.00 | 561718 | -0.43% |
| 07 Jul 2023 | 597.90 | 611.50 | 615.50 | 593.10 | 1545976 | -1.75% |
| 06 Jul 2023 | 608.55 | 601.95 | 612.40 | 601.00 | 1564096 | 1.18% |
| 05 Jul 2023 | 601.45 | 594.00 | 603.00 | 593.00 | 704569 | 1.29% |
| 04 Jul 2023 | 593.80 | 601.30 | 603.85 | 590.40 | 703312 | -1.25% |
| 03 Jul 2023 | 601.30 | 600.00 | 605.75 | 597.00 | 659059 | 0.36% |
| 30 Jun 2023 | 599.15 | 592.00 | 604.90 | 589.00 | 1220613 | 2.05% |
| 28 Jun 2023 | 587.10 | 588.15 | 593.20 | 584.00 | 608326 | 0.34% |
| 27 Jun 2023 | 585.10 | 579.00 | 594.40 | 579.00 | 867290 | 1.12% |
| 26 Jun 2023 | 578.60 | 576.00 | 580.00 | 570.70 | 485572 | 0.67% |
| 23 Jun 2023 | 574.75 | 589.50 | 589.70 | 572.00 | 1055287 | -2.20% |
| 22 Jun 2023 | 587.65 | 602.95 | 613.50 | 584.40 | 2624359 | -2.06% |
| 21 Jun 2023 | 600.00 | 590.40 | 603.00 | 589.20 | 1042470 | 1.96% |
| 20 Jun 2023 | 588.45 | 588.50 | 594.60 | 584.60 | 458969 | 0.00% |
| 19 Jun 2023 | 588.45 | 592.90 | 595.70 | 586.00 | 446203 | -0.21% |
| 16 Jun 2023 | 589.70 | 587.15 | 597.00 | 584.90 | 807941 | 0.65% |
| 15 Jun 2023 | 585.90 | 598.00 | 598.00 | 584.00 | 869340 | -1.37% |
| 14 Jun 2023 | 594.05 | 582.50 | 604.75 | 577.75 | 2654183 | 2.47% |
| 13 Jun 2023 | 579.75 | 580.70 | 582.50 | 574.55 | 622805 | 0.13% |
| 12 Jun 2023 | 579.00 | 566.40 | 583.70 | 562.70 | 985352 | 2.37% |
| 09 Jun 2023 | 565.60 | 580.00 | 580.50 | 564.00 | 758831 | -2.09% |
| 08 Jun 2023 | 577.70 | 587.00 | 589.10 | 576.65 | 653618 | -1.37% |
| 07 Jun 2023 | 585.75 | 587.00 | 591.55 | 584.00 | 635893 | 0.20% |
| 06 Jun 2023 | 584.60 | 582.00 | 587.00 | 576.65 | 546990 | 0.28% |
| 05 Jun 2023 | 582.95 | 588.95 | 589.60 | 582.30 | 461700 | -0.41% |
| 02 Jun 2023 | 585.35 | 587.00 | 587.65 | 581.30 | 475039 | 0.39% |
| 01 Jun 2023 | 583.10 | 589.50 | 594.95 | 582.25 | 827791 | -0.91% |
| 31 May 2023 | 588.45 | 595.45 | 597.45 | 585.50 | 775336 | -1.18% |
| 30 May 2023 | 595.50 | 598.00 | 600.50 | 592.85 | 358518 | -0.42% |
| 29 May 2023 | 598.00 | 595.40 | 604.80 | 593.95 | 964296 | 0.73% |
| 26 May 2023 | 593.65 | 605.65 | 605.65 | 590.05 | 1176012 | -1.66% |
| 25 May 2023 | 603.70 | 596.00 | 624.00 | 584.40 | 1414585 | 1.19% |
| 24 May 2023 | 596.60 | 591.10 | 602.00 | 591.10 | 666845 | -0.04% |
| 23 May 2023 | 596.85 | 602.95 | 606.00 | 592.50 | 1365029 | -0.55% |
| 22 May 2023 | 600.15 | 591.80 | 604.00 | 580.00 | 1227941 | 1.62% |
| 19 May 2023 | 590.60 | 595.50 | 602.00 | 581.20 | 3140460 | -1.95% |
| 18 May 2023 | 602.35 | 659.00 | 666.60 | 589.30 | 6717914 | -8.00% |
| 17 May 2023 | 654.75 | 648.50 | 656.75 | 641.70 | 1979160 | 1.03% |
| 16 May 2023 | 648.10 | 639.20 | 653.55 | 638.05 | 2307709 | 1.96% |
| 15 May 2023 | 635.65 | 623.85 | 637.00 | 617.10 | 1520122 | 2.41% |
| 12 May 2023 | 620.70 | 624.85 | 643.00 | 618.35 | 4138600 | -0.43% |
| 11 May 2023 | 623.40 | 601.80 | 625.10 | 600.10 | 3907310 | 4.12% |
| 10 May 2023 | 598.75 | 591.00 | 600.00 | 589.00 | 593860 | 1.10% |
| 09 May 2023 | 592.25 | 600.00 | 601.50 | 590.00 | 576422 | -1.16% |
| 08 May 2023 | 599.20 | 599.50 | 604.90 | 596.65 | 682599 | 0.29% |
| 05 May 2023 | 597.45 | 592.00 | 602.00 | 589.10 | 1356082 | 0.63% |
| 04 May 2023 | 593.70 | 602.70 | 604.00 | 589.80 | 1744145 | -1.19% |
| 03 May 2023 | 600.85 | 594.00 | 605.45 | 592.00 | 1480970 | 0.62% |
| 02 May 2023 | 597.15 | 590.05 | 603.00 | 585.15 | 1832733 | 1.47% |
| 28 Apr 2023 | 588.50 | 580.00 | 598.00 | 577.25 | 2812486 | 1.75% |
| 27 Apr 2023 | 578.40 | 591.00 | 593.00 | 575.00 | 3097086 | -1.47% |
| 26 Apr 2023 | 587.00 | 552.20 | 595.00 | 542.70 | 12865595 | 10.55% |
| 25 Apr 2023 | 531.00 | 527.00 | 534.15 | 522.70 | 517827 | 0.86% |
| 24 Apr 2023 | 526.45 | 525.50 | 530.90 | 524.00 | 576577 | 0.18% |
| 21 Apr 2023 | 525.50 | 532.70 | 534.30 | 522.00 | 553343 | -1.17% |
| 20 Apr 2023 | 531.70 | 536.95 | 540.50 | 530.10 | 815350 | -0.46% |
| 19 Apr 2023 | 534.15 | 544.80 | 544.95 | 531.90 | 711133 | -1.57% |
| 18 Apr 2023 | 542.65 | 544.90 | 547.55 | 538.05 | 527337 | -0.39% |
| 17 Apr 2023 | 544.80 | 543.50 | 553.40 | 541.55 | 518114 | -0.20% |
| 13 Apr 2023 | 545.90 | 547.45 | 553.50 | 541.10 | 755733 | -0.08% |
| 12 Apr 2023 | 546.35 | 532.90 | 553.20 | 532.45 | 1337282 | 2.56% |
| 11 Apr 2023 | 532.70 | 537.10 | 538.45 | 530.55 | 389331 | -0.36% |
| 10 Apr 2023 | 534.60 | 532.20 | 539.15 | 532.20 | 541702 | 0.93% |
| 06 Apr 2023 | 529.70 | 528.05 | 531.95 | 524.20 | 356455 | 0.17% |
| 05 Apr 2023 | 528.80 | 528.95 | 531.50 | 521.00 | 429910 | 0.32% |
| 03 Apr 2023 | 527.10 | 511.85 | 532.65 | 510.80 | 1025416 | 3.48% |
| 31 Mar 2023 | 509.35 | 496.00 | 516.85 | 496.00 | 1118444 | 3.29% |
| 29 Mar 2023 | 493.15 | 490.90 | 496.00 | 486.60 | 908870 | 0.54% |
| 28 Mar 2023 | 490.50 | 499.45 | 501.00 | 484.45 | 1018171 | -1.78% |
| 27 Mar 2023 | 499.40 | 517.30 | 517.30 | 497.55 | 1015595 | -2.97% |
| 24 Mar 2023 | 514.70 | 526.60 | 531.50 | 512.95 | 588269 | -2.08% |
| 23 Mar 2023 | 525.65 | 532.20 | 538.25 | 525.00 | 660784 | -1.89% |
| 22 Mar 2023 | 535.75 | 536.95 | 542.40 | 534.25 | 454714 | 0.15% |
| 21 Mar 2023 | 534.95 | 526.20 | 539.85 | 522.70 | 949358 | 2.18% |
| 20 Mar 2023 | 523.55 | 525.10 | 527.55 | 515.50 | 598089 | -0.67% |
| 17 Mar 2023 | 527.10 | 526.50 | 532.50 | 521.00 | 579129 | 0.72% |
| 16 Mar 2023 | 523.35 | 529.00 | 531.85 | 513.10 | 734246 | -0.97% |
| 15 Mar 2023 | 528.45 | 539.00 | 540.00 | 525.60 | 456484 | -0.93% |
| 14 Mar 2023 | 533.40 | 532.00 | 537.45 | 525.00 | 682083 | 0.46% |
| 13 Mar 2023 | 530.95 | 543.00 | 544.30 | 524.20 | 972826 | -2.58% |
| 10 Mar 2023 | 545.00 | 550.95 | 552.00 | 542.00 | 909017 | -2.40% |
| 09 Mar 2023 | 558.40 | 573.90 | 578.00 | 555.00 | 1530693 | -2.16% |
| 08 Mar 2023 | 570.70 | 554.95 | 574.20 | 548.90 | 1234511 | 2.29% |
| 06 Mar 2023 | 557.90 | 551.85 | 561.95 | 548.00 | 1412895 | 2.07% |
| 03 Mar 2023 | 546.60 | 545.00 | 552.50 | 544.00 | 634649 | 0.76% |
| 02 Mar 2023 | 542.50 | 541.00 | 550.80 | 537.20 | 881185 | 0.18% |
| 01 Mar 2023 | 541.55 | 526.95 | 546.60 | 521.05 | 1047876 | 3.02% |
| 28 Feb 2023 | 525.70 | 533.25 | 534.00 | 521.70 | 875221 | -0.91% |
| 27 Feb 2023 | 530.55 | 558.00 | 559.95 | 525.10 | 2312738 | -3.83% |
| 24 Feb 2023 | 551.70 | 527.15 | 554.95 | 523.60 | 2375191 | 5.19% |
| 23 Feb 2023 | 524.50 | 535.70 | 536.95 | 523.40 | 690566 | -1.76% |
| 22 Feb 2023 | 533.90 | 547.45 | 547.45 | 532.00 | 641400 | -2.62% |
| 21 Feb 2023 | 548.25 | 554.00 | 561.60 | 547.00 | 556161 | -1.04% |
| 20 Feb 2023 | 554.00 | 543.95 | 563.75 | 539.70 | 1676103 | 2.17% |
| 17 Feb 2023 | 542.25 | 550.00 | 550.05 | 540.65 | 397684 | -1.44% |
| 16 Feb 2023 | 550.15 | 535.90 | 552.85 | 535.90 | 957132 | 2.67% |
| 15 Feb 2023 | 535.85 | 529.00 | 538.00 | 527.50 | 419138 | 1.21% |
| 14 Feb 2023 | 529.45 | 528.00 | 534.00 | 520.70 | 498768 | 0.18% |
| 13 Feb 2023 | 528.50 | 536.20 | 538.30 | 523.75 | 474953 | -1.44% |
| 10 Feb 2023 | 536.20 | 530.75 | 538.70 | 526.10 | 404041 | 0.84% |
| 09 Feb 2023 | 531.75 | 542.00 | 542.25 | 528.40 | 673851 | -1.42% |
| 08 Feb 2023 | 539.40 | 518.00 | 542.15 | 511.45 | 2022995 | 3.70% |
| 07 Feb 2023 | 520.15 | 534.90 | 534.90 | 515.30 | 758512 | -2.11% |
| 06 Feb 2023 | 531.35 | 517.95 | 536.10 | 514.00 | 718478 | 2.52% |
| 03 Feb 2023 | 518.30 | 526.10 | 529.90 | 499.40 | 1095516 | -1.10% |
| 02 Feb 2023 | 524.05 | 534.00 | 537.05 | 521.65 | 676523 | -2.23% |
| 01 Feb 2023 | 536.00 | 556.00 | 564.55 | 525.45 | 1507822 | -2.62% |
| 31 Jan 2023 | 550.40 | 528.55 | 553.40 | 526.00 | 1042353 | 4.31% |
| 30 Jan 2023 | 527.65 | 530.50 | 545.40 | 524.00 | 733895 | 0.01% |
| 27 Jan 2023 | 527.60 | 553.45 | 553.95 | 516.80 | 1073885 | -4.19% |
| 25 Jan 2023 | 550.65 | 574.45 | 575.50 | 547.75 | 791042 | -4.13% |
| 24 Jan 2023 | 574.35 | 582.00 | 582.75 | 572.10 | 430614 | -0.84% |
| 23 Jan 2023 | 579.20 | 565.05 | 580.60 | 565.05 | 1365267 | 2.79% |
| 20 Jan 2023 | 563.50 | 562.00 | 566.25 | 558.20 | 550495 | 0.28% |
| 19 Jan 2023 | 561.95 | 562.95 | 568.00 | 557.00 | 567120 | -0.86% |
| 18 Jan 2023 | 566.85 | 570.55 | 576.65 | 564.00 | 366902 | -1.10% |
| 17 Jan 2023 | 573.15 | 564.95 | 574.90 | 559.25 | 572424 | 1.05% |
| 16 Jan 2023 | 567.20 | 575.00 | 578.85 | 565.00 | 451486 | -1.16% |
| 13 Jan 2023 | 573.85 | 575.85 | 579.80 | 571.50 | 406451 | -0.66% |
| 12 Jan 2023 | 577.65 | 581.00 | 584.70 | 571.10 | 558927 | -0.62% |
| 11 Jan 2023 | 581.25 | 579.00 | 585.75 | 577.00 | 652550 | 0.92% |
| 10 Jan 2023 | 575.95 | 576.95 | 586.40 | 570.00 | 1265991 | -0.66% |
| 09 Jan 2023 | 579.75 | 590.00 | 596.70 | 576.75 | 1899081 | -1.34% |
| 06 Jan 2023 | 587.60 | 573.25 | 590.35 | 570.00 | 2318389 | 2.71% |
| 05 Jan 2023 | 572.10 | 581.95 | 583.45 | 565.60 | 1548956 | -1.45% |
| 04 Jan 2023 | 580.50 | 569.20 | 586.55 | 568.80 | 3812743 | 2.33% |
| 03 Jan 2023 | 567.30 | 564.95 | 570.20 | 557.00 | 749974 | 0.81% |
| 02 Jan 2023 | 562.75 | 559.65 | 567.80 | 552.70 | 822232 | 1.03% |
| 30 Dec 2022 | 557.00 | 553.55 | 566.50 | 552.45 | 1365281 | 1.19% |
| 29 Dec 2022 | 550.45 | 558.00 | 558.20 | 544.55 | 1820023 | -1.35% |
| 28 Dec 2022 | 558.00 | 532.50 | 563.10 | 528.40 | 2553943 | 5.27% |
| 27 Dec 2022 | 530.05 | 533.15 | 538.75 | 528.45 | 1122590 | 0.07% |
| 26 Dec 2022 | 529.70 | 521.00 | 537.15 | 516.20 | 1157918 | 1.56% |
| 23 Dec 2022 | 521.55 | 548.00 | 549.35 | 517.45 | 2088918 | -5.58% |
| 22 Dec 2022 | 552.40 | 556.50 | 559.90 | 532.55 | 1439928 | -0.05% |
| 21 Dec 2022 | 552.70 | 571.20 | 575.95 | 550.50 | 1240001 | -2.98% |
| 20 Dec 2022 | 569.70 | 577.00 | 577.00 | 567.55 | 768884 | -1.27% |
| 19 Dec 2022 | 577.00 | 585.90 | 585.90 | 575.10 | 637614 | -1.14% |
| 16 Dec 2022 | 583.65 | 596.95 | 598.85 | 580.10 | 1339335 | -2.61% |
| 15 Dec 2022 | 599.30 | 598.50 | 608.60 | 591.20 | 1617449 | 0.01% |
| 14 Dec 2022 | 599.25 | 600.00 | 604.30 | 597.00 | 715923 | 0.32% |
| 13 Dec 2022 | 597.35 | 589.10 | 599.20 | 587.20 | 700342 | 1.22% |
| 12 Dec 2022 | 590.15 | 583.60 | 594.65 | 574.10 | 692588 | 1.13% |
| 09 Dec 2022 | 583.55 | 600.00 | 604.00 | 580.50 | 881074 | -2.32% |
| 08 Dec 2022 | 597.40 | 593.65 | 600.95 | 588.30 | 922938 | 1.14% |
| 07 Dec 2022 | 590.65 | 598.00 | 598.90 | 580.25 | 928554 | -1.00% |
| 06 Dec 2022 | 596.60 | 599.00 | 602.80 | 594.00 | 586102 | -0.43% |
| 05 Dec 2022 | 599.15 | 598.40 | 608.90 | 595.30 | 1242199 | 0.55% |
| 02 Dec 2022 | 595.90 | 595.60 | 599.90 | 590.10 | 1184029 | 0.30% |
| 01 Dec 2022 | 594.10 | 604.30 | 606.75 | 593.00 | 1072106 | -1.19% |
| 30 Nov 2022 | 601.25 | 599.05 | 602.90 | 586.50 | 2021510 | 0.56% |
| 29 Nov 2022 | 597.90 | 607.00 | 609.80 | 596.60 | 1050701 | -1.46% |
| 28 Nov 2022 | 606.75 | 606.90 | 616.40 | 603.55 | 1094119 | -0.07% |
| 25 Nov 2022 | 607.20 | 605.00 | 610.45 | 596.50 | 1335021 | 0.59% |
| 24 Nov 2022 | 603.65 | 624.00 | 628.65 | 600.25 | 2649833 | -3.21% |
| 23 Nov 2022 | 623.65 | 590.00 | 632.70 | 590.00 | 7208939 | 5.36% |
| 22 Nov 2022 | 591.95 | 576.00 | 593.35 | 570.00 | 2506657 | 2.75% |
| 21 Nov 2022 | 576.10 | 556.50 | 579.30 | 549.15 | 2222600 | 3.35% |
| 18 Nov 2022 | 557.45 | 571.90 | 572.75 | 555.00 | 1682006 | -1.97% |
| 17 Nov 2022 | 568.65 | 577.00 | 585.25 | 565.00 | 1288383 | -0.99% |
| 16 Nov 2022 | 574.35 | 581.00 | 598.00 | 572.05 | 2106972 | -0.73% |
| 15 Nov 2022 | 578.55 | 595.00 | 599.70 | 575.00 | 1900210 | -2.36% |
| 14 Nov 2022 | 592.55 | 604.35 | 604.90 | 581.05 | 2515249 | -1.64% |
| 11 Nov 2022 | 602.40 | 647.00 | 656.00 | 590.40 | 6807885 | -10.55% |
| 10 Nov 2022 | 673.45 | 705.00 | 713.00 | 668.45 | 1513018 | -5.40% |
| 09 Nov 2022 | 711.90 | 713.70 | 726.00 | 707.05 | 1107870 | -0.01% |
| 07 Nov 2022 | 711.95 | 707.10 | 714.00 | 702.55 | 604735 | 0.76% |
| 04 Nov 2022 | 706.55 | 707.00 | 712.20 | 699.75 | 608852 | 0.36% |
| 03 Nov 2022 | 704.05 | 695.00 | 709.00 | 691.00 | 626262 | 0.96% |
| 02 Nov 2022 | 697.35 | 707.00 | 711.05 | 695.00 | 751525 | -1.30% |
| 01 Nov 2022 | 706.55 | 709.15 | 715.65 | 701.85 | 1046486 | -0.37% |
| 31 Oct 2022 | 709.15 | 704.40 | 715.00 | 700.25 | 1248756 | 1.18% |
| 28 Oct 2022 | 700.85 | 719.50 | 722.55 | 698.85 | 682567 | -2.52% |
| 27 Oct 2022 | 718.95 | 724.20 | 725.30 | 713.00 | 752913 | -0.17% |
| 25 Oct 2022 | 720.15 | 728.85 | 735.00 | 718.55 | 813848 | -0.99% |
| 24 Oct 2022 | 727.35 | 730.50 | 733.00 | 726.00 | 194154 | -0.01% |
| 21 Oct 2022 | 727.40 | 727.00 | 731.85 | 716.85 | 877706 | -0.03% |
| 20 Oct 2022 | 727.60 | 716.65 | 729.90 | 712.00 | 982398 | 0.75% |
| 19 Oct 2022 | 722.15 | 710.00 | 730.50 | 706.25 | 1854874 | 1.81% |
| 18 Oct 2022 | 709.30 | 716.90 | 718.95 | 705.20 | 1500867 | -0.17% |
| 17 Oct 2022 | 710.50 | 702.30 | 717.00 | 696.15 | 4513226 | 1.78% |
| 14 Oct 2022 | 698.05 | 670.80 | 708.00 | 664.00 | 7467068 | 5.29% |
| 13 Oct 2022 | 662.95 | 654.70 | 667.00 | 639.10 | 1867415 | 1.28% |
| 12 Oct 2022 | 654.55 | 655.30 | 660.70 | 641.65 | 964946 | 0.42% |
| 11 Oct 2022 | 651.80 | 666.75 | 674.10 | 648.00 | 1494395 | -2.23% |
| 10 Oct 2022 | 666.70 | 659.00 | 672.95 | 650.00 | 881460 | -0.19% |
| 07 Oct 2022 | 668.00 | 673.00 | 673.45 | 657.10 | 1118221 | -0.40% |
| 06 Oct 2022 | 670.65 | 654.00 | 674.25 | 652.90 | 1478951 | 3.43% |
| 04 Oct 2022 | 648.40 | 647.65 | 651.15 | 639.35 | 978483 | 2.01% |
| 03 Oct 2022 | 635.60 | 640.00 | 655.70 | 631.00 | 1813770 | -0.94% |
| 30 Sep 2022 | 641.65 | 627.55 | 646.95 | 620.30 | 1260010 | 2.76% |
| 29 Sep 2022 | 624.40 | 623.10 | 640.15 | 620.25 | 1906135 | 1.31% |
| 28 Sep 2022 | 616.35 | 623.00 | 631.80 | 614.50 | 987930 | -2.35% |
| 27 Sep 2022 | 631.20 | 629.95 | 643.50 | 628.45 | 1153531 | 0.70% |
| 26 Sep 2022 | 626.80 | 662.00 | 662.00 | 624.00 | 1673268 | -6.08% |
| 23 Sep 2022 | 667.35 | 698.50 | 699.50 | 664.25 | 1321053 | -3.96% |
| 22 Sep 2022 | 694.90 | 683.05 | 711.45 | 683.05 | 2363641 | 1.73% |
| 21 Sep 2022 | 683.05 | 700.00 | 705.40 | 677.50 | 928476 | -1.98% |
| 20 Sep 2022 | 696.85 | 694.95 | 707.75 | 684.60 | 1420404 | 1.28% |
| 19 Sep 2022 | 688.05 | 720.10 | 726.30 | 685.50 | 2031838 | -5.14% |
| 16 Sep 2022 | 725.30 | 768.00 | 774.60 | 721.60 | 1464240 | -5.99% |
| 15 Sep 2022 | 771.55 | 782.15 | 786.00 | 768.05 | 882581 | -0.82% |
| 14 Sep 2022 | 777.95 | 767.00 | 781.25 | 761.20 | 1019502 | 0.03% |
| 13 Sep 2022 | 777.75 | 784.40 | 789.25 | 774.00 | 1109440 | -0.33% |
| 12 Sep 2022 | 780.35 | 754.90 | 784.30 | 753.05 | 2889684 | 3.89% |
| 09 Sep 2022 | 751.10 | 759.75 | 766.00 | 748.00 | 1650953 | -0.64% |
| 08 Sep 2022 | 755.95 | 742.45 | 760.85 | 736.40 | 2140041 | 2.38% |
| 07 Sep 2022 | 738.40 | 733.00 | 751.80 | 733.00 | 1110151 | 0.16% |
| 06 Sep 2022 | 737.25 | 746.65 | 747.45 | 733.00 | 900340 | -0.75% |
| 05 Sep 2022 | 742.85 | 740.25 | 752.50 | 740.25 | 901420 | 0.35% |
| 02 Sep 2022 | 740.25 | 745.65 | 751.70 | 738.00 | 846378 | -0.28% |
| 01 Sep 2022 | 742.35 | 752.55 | 758.40 | 735.85 | 1584072 | -1.08% |
| 30 Aug 2022 | 750.45 | 733.90 | 753.40 | 730.60 | 2499816 | 3.16% |
| 29 Aug 2022 | 727.45 | 720.00 | 732.35 | 715.05 | 1320497 | -2.54% |
| 26 Aug 2022 | 746.40 | 727.75 | 753.95 | 725.00 | 2172471 | 3.12% |
| 25 Aug 2022 | 723.85 | 739.30 | 743.45 | 721.40 | 1407243 | -1.60% |
| 24 Aug 2022 | 735.60 | 720.00 | 738.70 | 718.30 | 1389288 | 1.12% |
| 23 Aug 2022 | 727.45 | 709.95 | 731.10 | 707.85 | 1600169 | 0.78% |
| 22 Aug 2022 | 721.80 | 750.00 | 759.00 | 717.00 | 1676906 | -5.32% |
| 19 Aug 2022 | 762.35 | 780.00 | 788.60 | 758.45 | 1524832 | -2.95% |
| 18 Aug 2022 | 785.55 | 788.00 | 798.50 | 783.85 | 1564488 | -0.07% |
| 17 Aug 2022 | 786.10 | 765.10 | 796.70 | 760.60 | 3178303 | 3.26% |
| 16 Aug 2022 | 761.25 | 754.80 | 765.60 | 751.05 | 864976 | 1.36% |
| 12 Aug 2022 | 751.00 | 742.00 | 758.00 | 741.80 | 1231240 | 0.81% |
| 11 Aug 2022 | 745.00 | 767.95 | 769.85 | 740.85 | 1593243 | -2.50% |
| 10 Aug 2022 | 764.10 | 750.00 | 772.50 | 732.10 | 3491698 | -1.09% |
| 08 Aug 2022 | 772.50 | 773.90 | 779.00 | 766.90 | 1287920 | 0.19% |
| 05 Aug 2022 | 771.05 | 772.90 | 781.65 | 765.80 | 1106212 | 0.20% |
| 04 Aug 2022 | 769.50 | 755.00 | 777.25 | 747.75 | 2487350 | 2.06% |
| 03 Aug 2022 | 753.95 | 748.00 | 756.60 | 730.00 | 1772619 | 0.78% |
| 02 Aug 2022 | 748.15 | 751.85 | 761.90 | 739.10 | 1773218 | -0.59% |
| 01 Aug 2022 | 752.60 | 725.45 | 755.00 | 723.35 | 2022323 | 4.27% |
| 29 Jul 2022 | 721.80 | 719.50 | 730.55 | 713.60 | 2175704 | 0.82% |
| 28 Jul 2022 | 715.90 | 699.00 | 718.90 | 692.30 | 3266947 | 3.51% |
| 27 Jul 2022 | 691.60 | 661.50 | 697.85 | 646.15 | 2895153 | 4.80% |
| 26 Jul 2022 | 659.95 | 672.20 | 677.00 | 657.35 | 1085937 | -1.80% |
| 25 Jul 2022 | 672.05 | 669.40 | 681.50 | 665.00 | 1584292 | 0.34% |
| 22 Jul 2022 | 669.80 | 676.00 | 676.75 | 660.00 | 1962718 | 0.21% |
| 21 Jul 2022 | 668.40 | 658.30 | 675.00 | 653.55 | 1156750 | 1.83% |
| 20 Jul 2022 | 656.40 | 660.50 | 675.75 | 653.35 | 2436342 | 0.27% |
| 19 Jul 2022 | 654.60 | 637.80 | 657.40 | 635.05 | 2210401 | 2.50% |
| 18 Jul 2022 | 638.65 | 638.00 | 641.35 | 631.15 | 981431 | 1.52% |
| 15 Jul 2022 | 629.10 | 612.35 | 633.00 | 608.95 | 1286670 | 2.74% |
| 14 Jul 2022 | 612.35 | 617.00 | 620.00 | 606.00 | 569499 | -0.61% |
| 13 Jul 2022 | 616.10 | 622.60 | 625.45 | 612.50 | 741633 | -0.48% |
| 12 Jul 2022 | 619.10 | 628.50 | 638.45 | 618.00 | 1302630 | -1.78% |
| 11 Jul 2022 | 630.30 | 619.80 | 631.65 | 614.65 | 1508813 | 1.68% |
| 08 Jul 2022 | 619.90 | 615.00 | 623.95 | 610.75 | 1623372 | 1.58% |
| 07 Jul 2022 | 610.25 | 607.80 | 611.65 | 600.00 | 1387496 | 1.16% |
| 06 Jul 2022 | 603.25 | 599.70 | 605.95 | 592.00 | 1026412 | 0.97% |
| 05 Jul 2022 | 597.45 | 601.00 | 611.50 | 595.50 | 2168396 | -0.08% |
| 04 Jul 2022 | 597.95 | 580.00 | 605.00 | 578.00 | 1717507 | 2.91% |
| 01 Jul 2022 | 581.05 | 566.00 | 582.00 | 563.25 | 1199375 | 1.62% |
| 30 Jun 2022 | 571.80 | 584.00 | 592.75 | 570.10 | 1564864 | -2.32% |
| 29 Jun 2022 | 585.40 | 590.00 | 594.00 | 578.05 | 1831399 | -2.63% |
| 28 Jun 2022 | 601.20 | 612.90 | 625.70 | 590.10 | 5108123 | -1.16% |
| 27 Jun 2022 | 608.25 | 591.00 | 617.80 | 587.70 | 3530592 | 4.52% |
| 24 Jun 2022 | 581.95 | 582.00 | 589.60 | 576.60 | 1439152 | 1.10% |
| 23 Jun 2022 | 575.60 | 577.05 | 583.00 | 561.00 | 1520604 | 0.59% |
| 22 Jun 2022 | 572.25 | 580.00 | 585.00 | 565.25 | 1737980 | -2.57% |
| 21 Jun 2022 | 587.35 | 552.00 | 591.60 | 548.00 | 3831232 | 8.21% |
| 20 Jun 2022 | 542.80 | 606.05 | 615.00 | 533.00 | 4379243 | -10.64% |
| 17 Jun 2022 | 607.45 | 596.80 | 618.00 | 590.50 | 1947787 | 1.16% |
| 16 Jun 2022 | 600.50 | 615.95 | 627.00 | 595.20 | 2233855 | -1.06% |
| 15 Jun 2022 | 606.95 | 603.00 | 615.00 | 598.60 | 1201738 | 1.49% |
| 14 Jun 2022 | 598.05 | 598.45 | 609.70 | 593.00 | 1353123 | -0.07% |
| 13 Jun 2022 | 598.45 | 611.25 | 618.00 | 588.60 | 1389402 | -3.81% |
| 10 Jun 2022 | 622.15 | 630.25 | 634.00 | 618.35 | 1071395 | -1.92% |
| 09 Jun 2022 | 634.30 | 624.00 | 637.00 | 617.70 | 1381693 | 1.40% |
| 08 Jun 2022 | 625.55 | 665.90 | 668.00 | 618.85 | 2322633 | -5.58% |
| 07 Jun 2022 | 662.55 | 669.00 | 683.80 | 656.15 | 1108780 | -0.88% |
| 06 Jun 2022 | 668.45 | 657.65 | 671.75 | 648.55 | 1458196 | 1.07% |
| 03 Jun 2022 | 661.35 | 677.00 | 685.60 | 657.00 | 1658069 | -1.30% |
| 02 Jun 2022 | 670.05 | 679.95 | 686.40 | 662.00 | 1583395 | -1.36% |
| 01 Jun 2022 | 679.30 | 666.05 | 695.70 | 665.80 | 3174578 | 2.04% |
| 31 May 2022 | 665.75 | 653.90 | 673.00 | 648.05 | 2259092 | 1.66% |
| 30 May 2022 | 654.85 | 631.95 | 657.35 | 631.20 | 1910643 | 4.56% |
| 27 May 2022 | 626.30 | 610.90 | 630.95 | 605.45 | 3236543 | 4.60% |
| 26 May 2022 | 598.75 | 597.00 | 607.85 | 568.80 | 4303995 | 0.98% |
| 25 May 2022 | 592.95 | 636.90 | 651.00 | 582.05 | 4041454 | -7.96% |
| 24 May 2022 | 644.20 | 663.00 | 679.40 | 637.35 | 2450926 | -2.67% |
| 23 May 2022 | 661.85 | 641.00 | 677.40 | 625.00 | 4711234 | 4.08% |
| 20 May 2022 | 635.90 | 624.00 | 647.00 | 616.00 | 3659881 | 4.53% |
| 19 May 2022 | 608.35 | 619.00 | 627.90 | 603.00 | 2586603 | -4.78% |
| 18 May 2022 | 638.90 | 642.30 | 645.25 | 618.75 | 2851155 | -0.05% |
| 17 May 2022 | 639.20 | 626.00 | 649.00 | 613.00 | 3870265 | 2.47% |
| 16 May 2022 | 623.80 | 618.75 | 642.60 | 598.95 | 4800469 | 0.82% |
| 13 May 2022 | 618.75 | 703.00 | 707.85 | 614.05 | 9621815 | -9.31% |
| 12 May 2022 | 682.25 | 697.70 | 710.90 | 660.05 | 7591207 | -3.05% |
| 11 May 2022 | 703.70 | 838.00 | 838.40 | 696.75 | 10694264 | -13.86% |
| 10 May 2022 | 816.95 | 780.00 | 854.70 | 777.00 | 13262552 | 7.76% |
| 09 May 2022 | 758.10 | 782.05 | 802.75 | 752.05 | 2046387 | -5.17% |
| 06 May 2022 | 799.40 | 825.00 | 825.95 | 787.10 | 1771793 | -3.97% |
| 05 May 2022 | 832.45 | 833.90 | 869.00 | 825.00 | 2149890 | 0.75% |
| 04 May 2022 | 826.25 | 836.00 | 848.00 | 820.05 | 1654653 | -0.81% |
| 02 May 2022 | 833.00 | 822.00 | 836.65 | 818.70 | 1159287 | 0.66% |
| 29 Apr 2022 | 827.55 | 846.70 | 849.90 | 825.00 | 1370346 | -1.72% |
| 28 Apr 2022 | 842.00 | 853.50 | 857.75 | 821.55 | 1616886 | -0.74% |
| 27 Apr 2022 | 848.25 | 852.00 | 855.95 | 836.65 | 1423908 | -0.99% |
| 26 Apr 2022 | 856.70 | 825.00 | 862.90 | 825.00 | 2507025 | 4.94% |
| 25 Apr 2022 | 816.35 | 846.40 | 858.75 | 807.10 | 2381305 | -3.78% |
| 22 Apr 2022 | 848.45 | 877.05 | 887.40 | 845.00 | 1405387 | -3.38% |
| 21 Apr 2022 | 878.10 | 872.90 | 889.60 | 871.05 | 1697386 | 1.29% |
| 20 Apr 2022 | 866.90 | 860.40 | 876.85 | 856.65 | 1539516 | 1.82% |
| 19 Apr 2022 | 851.40 | 891.95 | 904.65 | 834.90 | 2510605 | -4.10% |
| 18 Apr 2022 | 887.80 | 861.85 | 892.00 | 849.20 | 2481666 | 2.61% |
| 13 Apr 2022 | 865.20 | 861.95 | 876.00 | 860.25 | 1721666 | 0.92% |
| 12 Apr 2022 | 857.30 | 849.95 | 870.00 | 833.85 | 3850454 | 1.07% |
| 11 Apr 2022 | 848.20 | 885.60 | 900.85 | 840.40 | 3119952 | -3.95% |
| 08 Apr 2022 | 883.05 | 872.60 | 890.35 | 868.75 | 1928385 | 1.70% |
| 07 Apr 2022 | 868.25 | 897.75 | 903.60 | 865.35 | 2591587 | -3.28% |
| 06 Apr 2022 | 897.65 | 898.15 | 911.00 | 881.30 | 2828285 | -0.58% |
| 05 Apr 2022 | 902.85 | 877.80 | 912.00 | 876.70 | 3725251 | 2.50% |
| 04 Apr 2022 | 880.80 | 860.05 | 887.00 | 860.05 | 2350032 | 2.09% |
| 01 Apr 2022 | 862.75 | 836.65 | 875.35 | 832.40 | 3632930 | 2.17% |
| 31 Mar 2022 | 844.45 | 822.00 | 850.65 | 819.65 | 3482605 | 3.16% |
| 30 Mar 2022 | 818.60 | 839.85 | 840.40 | 812.00 | 2486211 | -2.28% |
| 29 Mar 2022 | 837.70 | 823.75 | 854.60 | 816.50 | 6784608 | 2.20% |
| 28 Mar 2022 | 819.65 | 773.00 | 825.00 | 770.00 | 6377423 | 6.73% |
| 25 Mar 2022 | 767.95 | 802.50 | 818.50 | 762.10 | 5366162 | -3.87% |
| 24 Mar 2022 | 798.85 | 770.10 | 803.05 | 765.50 | 4722537 | 2.83% |
| 23 Mar 2022 | 776.90 | 795.00 | 795.00 | 741.20 | 9071472 | -2.82% |
| 22 Mar 2022 | 799.45 | 762.00 | 808.00 | 758.60 | 6979862 | 4.85% |
| 21 Mar 2022 | 762.45 | 765.00 | 785.00 | 751.55 | 8166631 | 0.41% |
| 17 Mar 2022 | 759.30 | 715.05 | 768.60 | 704.05 | 11345566 | 7.28% |
| 16 Mar 2022 | 707.75 | 703.60 | 720.70 | 699.45 | 2974945 | 1.50% |
| 15 Mar 2022 | 697.30 | 727.25 | 735.95 | 684.00 | 5697859 | -4.51% |
| 14 Mar 2022 | 730.25 | 707.00 | 741.00 | 701.05 | 9850974 | 3.02% |
| 11 Mar 2022 | 708.85 | 631.50 | 715.75 | 628.00 | 13494174 | 12.43% |
| 10 Mar 2022 | 630.50 | 625.00 | 635.20 | 618.05 | 2330527 | 1.87% |
| 09 Mar 2022 | 618.95 | 613.00 | 625.00 | 608.00 | 2662494 | 1.64% |
| 08 Mar 2022 | 608.95 | 614.00 | 614.70 | 593.10 | 2038429 | 0.12% |
| 07 Mar 2022 | 608.20 | 586.40 | 617.50 | 570.00 | 3847406 | 1.57% |
| 04 Mar 2022 | 598.80 | 576.00 | 609.75 | 576.00 | 6843729 | 2.38% |
| 03 Mar 2022 | 584.90 | 595.20 | 600.00 | 581.35 | 3351793 | 0.39% |
| 02 Mar 2022 | 582.65 | 544.00 | 591.95 | 544.00 | 4442893 | 5.36% |
| 28 Feb 2022 | 553.00 | 544.00 | 556.50 | 537.05 | 2146387 | 1.21% |
| 25 Feb 2022 | 546.40 | 524.00 | 549.50 | 520.10 | 2343516 | 7.56% |
| 24 Feb 2022 | 508.00 | 511.55 | 533.50 | 505.00 | 2682093 | -6.04% |
| 23 Feb 2022 | 540.65 | 524.10 | 545.00 | 524.10 | 1995768 | 4.10% |
| 22 Feb 2022 | 519.35 | 522.00 | 529.60 | 508.15 | 2691954 | -3.39% |
| 21 Feb 2022 | 537.55 | 548.00 | 551.80 | 535.00 | 1723369 | -1.94% |
| 18 Feb 2022 | 548.20 | 554.05 | 561.70 | 545.55 | 1288655 | -1.06% |
| 17 Feb 2022 | 554.05 | 556.70 | 565.00 | 548.35 | 1688490 | -0.14% |
| 16 Feb 2022 | 554.80 | 560.00 | 575.80 | 550.10 | 3801069 | -0.59% |
| 15 Feb 2022 | 558.10 | 542.85 | 560.40 | 524.00 | 3090453 | 3.48% |
| 14 Feb 2022 | 539.35 | 553.00 | 563.00 | 537.00 | 4736402 | -4.69% |
| 11 Feb 2022 | 565.90 | 560.00 | 577.90 | 559.40 | 4794759 | -0.85% |
| 10 Feb 2022 | 570.75 | 541.80 | 573.00 | 541.50 | 6122332 | 4.44% |
| 09 Feb 2022 | 546.50 | 540.00 | 551.40 | 532.10 | 4484583 | 1.51% |
| 08 Feb 2022 | 538.35 | 516.00 | 543.90 | 507.85 | 11116752 | 4.42% |
| 07 Feb 2022 | 515.55 | 500.70 | 535.00 | 500.70 | 16927605 | 13.26% |
| 04 Feb 2022 | 455.20 | 470.20 | 476.25 | 453.50 | 946615 | -2.91% |
| 03 Feb 2022 | 468.85 | 463.95 | 472.00 | 462.60 | 723134 | 1.37% |
| 02 Feb 2022 | 462.50 | 466.60 | 470.00 | 459.00 | 703417 | -0.38% |
| 01 Feb 2022 | 464.25 | 472.90 | 475.95 | 455.10 | 1059654 | -1.17% |
| 31 Jan 2022 | 469.75 | 470.00 | 481.15 | 462.20 | 1071187 | 1.14% |
| 28 Jan 2022 | 464.45 | 472.50 | 481.00 | 462.00 | 791859 | -0.61% |
| 27 Jan 2022 | 467.30 | 454.00 | 471.80 | 451.10 | 1131050 | 1.82% |
| 25 Jan 2022 | 458.95 | 443.10 | 465.00 | 436.70 | 1351423 | 2.44% |
| 24 Jan 2022 | 448.00 | 482.50 | 482.95 | 439.80 | 2199530 | -7.50% |
| 21 Jan 2022 | 484.35 | 492.00 | 507.45 | 477.00 | 3641035 | -2.27% |
| 20 Jan 2022 | 495.60 | 487.80 | 500.00 | 481.65 | 2357161 | 1.36% |
| 19 Jan 2022 | 488.95 | 475.50 | 492.00 | 472.00 | 1946719 | 2.85% |
| 18 Jan 2022 | 475.40 | 496.70 | 498.70 | 470.75 | 1912665 | -3.83% |
| 17 Jan 2022 | 494.35 | 487.45 | 499.90 | 483.80 | 2414334 | 1.04% |
| 14 Jan 2022 | 489.25 | 488.00 | 493.30 | 481.25 | 1864960 | 0.68% |
| 13 Jan 2022 | 485.95 | 466.00 | 487.75 | 461.55 | 3747196 | 4.46% |
| 12 Jan 2022 | 465.20 | 451.65 | 468.20 | 450.00 | 2061161 | 3.52% |
| 11 Jan 2022 | 449.40 | 458.95 | 461.80 | 447.55 | 839718 | -1.85% |
| 10 Jan 2022 | 457.85 | 453.00 | 462.00 | 451.85 | 694131 | 1.40% |
| 07 Jan 2022 | 451.55 | 460.20 | 462.80 | 446.25 | 901469 | -1.39% |
| 06 Jan 2022 | 457.90 | 457.80 | 471.45 | 444.00 | 1691279 | -1.05% |
| 05 Jan 2022 | 462.75 | 471.80 | 479.55 | 458.25 | 3001315 | -0.95% |
| 04 Jan 2022 | 467.20 | 446.00 | 475.00 | 437.30 | 3186515 | 5.07% |
| 03 Jan 2022 | 444.65 | 441.40 | 449.80 | 438.10 | 1199374 | 0.91% |
| 31 Dec 2021 | 440.65 | 438.05 | 449.00 | 437.20 | 1434880 | 0.79% |
| 30 Dec 2021 | 437.20 | 450.00 | 450.00 | 435.30 | 843002 | -2.79% |
| 29 Dec 2021 | 449.75 | 433.10 | 453.30 | 426.20 | 2473579 | 4.02% |
| 28 Dec 2021 | 432.35 | 408.00 | 436.20 | 408.00 | 1106299 | 6.75% |
| 27 Dec 2021 | 405.00 | 411.45 | 412.70 | 403.05 | 396373 | -1.48% |
| 24 Dec 2021 | 411.10 | 422.10 | 424.60 | 409.50 | 323537 | -2.24% |
| 23 Dec 2021 | 420.50 | 421.00 | 428.50 | 417.75 | 462545 | 0.67% |
| 22 Dec 2021 | 417.70 | 419.80 | 422.65 | 413.85 | 203398 | 0.35% |
| 21 Dec 2021 | 416.25 | 415.00 | 423.35 | 410.25 | 346973 | 0.95% |
| 20 Dec 2021 | 412.35 | 422.00 | 424.85 | 404.00 | 520904 | -4.79% |
| 17 Dec 2021 | 433.10 | 444.75 | 444.75 | 424.00 | 481149 | -2.34% |
| 16 Dec 2021 | 443.50 | 433.80 | 446.00 | 432.05 | 965893 | 2.77% |
| 15 Dec 2021 | 431.55 | 423.95 | 438.95 | 421.55 | 1006244 | 2.02% |
| 14 Dec 2021 | 423.00 | 414.05 | 424.70 | 413.05 | 292460 | 1.33% |
| 13 Dec 2021 | 417.45 | 423.00 | 428.00 | 416.00 | 531665 | -1.10% |
| 10 Dec 2021 | 422.10 | 416.70 | 425.75 | 410.70 | 601120 | 0.97% |
| 09 Dec 2021 | 418.05 | 418.15 | 426.60 | 415.40 | 618554 | 0.86% |
| 08 Dec 2021 | 414.50 | 411.00 | 417.50 | 408.65 | 447166 | 1.69% |
| 07 Dec 2021 | 407.60 | 410.50 | 417.30 | 406.00 | 646671 | 0.21% |
| 06 Dec 2021 | 406.75 | 422.00 | 425.20 | 404.60 | 568987 | -3.76% |
| 03 Dec 2021 | 422.65 | 425.00 | 428.85 | 421.00 | 579856 | -0.81% |
| 02 Dec 2021 | 426.10 | 425.50 | 430.00 | 422.25 | 508630 | 0.08% |
| 01 Dec 2021 | 425.75 | 445.00 | 462.00 | 422.55 | 4084388 | 0.24% |
| 30 Nov 2021 | 424.75 | 414.50 | 431.90 | 414.00 | 746422 | 1.70% |
| 29 Nov 2021 | 417.65 | 412.00 | 424.40 | 399.20 | 1047273 | 1.17% |
| 26 Nov 2021 | 412.80 | 403.85 | 425.80 | 394.00 | 1649339 | 1.13% |
| 25 Nov 2021 | 408.20 | 407.50 | 412.00 | 402.35 | 380916 | 0.17% |
| 24 Nov 2021 | 407.50 | 410.50 | 418.65 | 405.10 | 453729 | -0.02% |
| 23 Nov 2021 | 407.60 | 395.20 | 413.10 | 393.45 | 577018 | 2.97% |
| 22 Nov 2021 | 395.85 | 403.85 | 414.00 | 390.10 | 831258 | -2.17% |
| 18 Nov 2021 | 404.65 | 425.25 | 437.45 | 394.70 | 1420950 | -5.38% |
| 17 Nov 2021 | 427.65 | 440.10 | 443.80 | 425.10 | 505210 | -3.29% |
| 16 Nov 2021 | 442.20 | 446.00 | 454.90 | 439.25 | 451704 | -0.75% |
| 15 Nov 2021 | 445.55 | 468.95 | 471.65 | 443.55 | 599767 | -4.99% |
| 12 Nov 2021 | 468.95 | 465.00 | 477.70 | 461.40 | 560574 | 1.11% |
| 11 Nov 2021 | 463.80 | 467.00 | 468.45 | 461.10 | 272667 | -0.43% |
| 10 Nov 2021 | 465.80 | 462.20 | 473.80 | 460.40 | 559494 | 0.31% |
| 09 Nov 2021 | 464.35 | 462.00 | 469.00 | 460.55 | 527506 | 0.47% |
| 08 Nov 2021 | 462.20 | 469.50 | 472.65 | 460.10 | 773582 | -1.92% |
| 04 Nov 2021 | 471.25 | 468.00 | 474.80 | 467.20 | 194680 | 0.96% |
| 03 Nov 2021 | 466.75 | 487.50 | 489.90 | 464.00 | 866465 | -4.20% |
| 02 Nov 2021 | 487.20 | 499.00 | 504.90 | 483.15 | 1277695 | -2.04% |
| 01 Nov 2021 | 497.35 | 462.50 | 500.85 | 459.25 | 2861000 | 7.98% |
| 29 Oct 2021 | 460.60 | 462.00 | 466.35 | 430.00 | 1793029 | 1.43% |
| 28 Oct 2021 | 454.10 | 466.15 | 471.45 | 450.00 | 957401 | -3.89% |
| 27 Oct 2021 | 472.50 | 444.85 | 475.80 | 443.25 | 1884577 | 7.03% |
| 26 Oct 2021 | 441.45 | 450.00 | 459.80 | 437.65 | 826986 | -0.99% |
| 25 Oct 2021 | 445.85 | 433.90 | 453.00 | 426.30 | 1101543 | 3.19% |
| 22 Oct 2021 | 432.05 | 439.40 | 450.95 | 425.50 | 848750 | -1.16% |
| 21 Oct 2021 | 437.10 | 445.75 | 455.70 | 432.15 | 930640 | -1.44% |
| 20 Oct 2021 | 443.50 | 455.00 | 460.00 | 432.05 | 1209096 | -3.70% |
| 19 Oct 2021 | 460.55 | 487.35 | 487.35 | 456.40 | 1187949 | -4.65% |
| 18 Oct 2021 | 483.00 | 478.10 | 491.00 | 476.40 | 1122378 | 1.77% |
| 14 Oct 2021 | 474.60 | 479.00 | 488.65 | 466.90 | 1077440 | -0.35% |
| 13 Oct 2021 | 476.25 | 483.35 | 486.00 | 470.30 | 1559351 | -0.57% |
| 12 Oct 2021 | 479.00 | 464.00 | 483.70 | 452.80 | 1864211 | 2.72% |
| 11 Oct 2021 | 466.30 | 471.50 | 475.60 | 460.20 | 1122676 | -0.70% |
| 08 Oct 2021 | 469.60 | 484.50 | 489.70 | 461.30 | 2119379 | -3.03% |
| 07 Oct 2021 | 484.25 | 492.10 | 497.70 | 477.50 | 1710385 | -0.71% |
| 06 Oct 2021 | 487.70 | 501.40 | 518.20 | 478.95 | 6052275 | -2.24% |
| 05 Oct 2021 | 498.90 | 454.00 | 508.75 | 452.10 | 7381999 | 11.15% |
| 04 Oct 2021 | 448.85 | 428.70 | 456.10 | 428.70 | 2348578 | 5.56% |
| 01 Oct 2021 | 425.20 | 428.00 | 433.95 | 420.35 | 1211494 | -2.08% |
| 30 Sep 2021 | 434.25 | 440.10 | 446.10 | 431.00 | 1315804 | -0.88% |
| 29 Sep 2021 | 438.10 | 444.00 | 448.65 | 433.40 | 1582532 | -2.45% |
| 28 Sep 2021 | 449.10 | 441.00 | 451.80 | 436.05 | 3971287 | 3.03% |
| 27 Sep 2021 | 435.90 | 412.50 | 441.70 | 412.50 | 7795667 | 7.51% |
| 24 Sep 2021 | 405.45 | 390.15 | 410.00 | 390.10 | 5593056 | 4.58% |
| 23 Sep 2021 | 387.70 | 390.25 | 398.00 | 379.70 | 1913542 | -0.12% |
| 22 Sep 2021 | 388.15 | 386.20 | 401.50 | 384.00 | 4359640 | 1.34% |
| 21 Sep 2021 | 383.00 | 355.40 | 386.15 | 349.25 | 6860951 | 7.81% |
| 20 Sep 2021 | 355.25 | 333.65 | 368.65 | 332.10 | 5134287 | 6.25% |
| 17 Sep 2021 | 334.35 | 342.00 | 343.10 | 327.45 | 427744 | -1.62% |
| 16 Sep 2021 | 339.85 | 345.80 | 350.25 | 338.65 | 717432 | -1.21% |
| 15 Sep 2021 | 344.00 | 340.20 | 352.70 | 340.20 | 909239 | 1.22% |
| 14 Sep 2021 | 339.85 | 338.10 | 344.35 | 337.70 | 621824 | 0.79% |
| 13 Sep 2021 | 337.20 | 334.95 | 342.60 | 333.05 | 461704 | 0.48% |
| 09 Sep 2021 | 335.60 | 334.20 | 339.00 | 330.90 | 383073 | 0.89% |
| 08 Sep 2021 | 332.65 | 339.75 | 341.10 | 331.00 | 278488 | -1.71% |
| 07 Sep 2021 | 338.45 | 342.05 | 344.95 | 335.50 | 328032 | -0.54% |
| 06 Sep 2021 | 340.30 | 338.35 | 348.75 | 338.00 | 730898 | 1.31% |
| 03 Sep 2021 | 335.90 | 339.00 | 340.05 | 334.00 | 201271 | -0.39% |
| 02 Sep 2021 | 337.20 | 327.10 | 339.60 | 325.30 | 855440 | 3.69% |
| 01 Sep 2021 | 325.20 | 332.90 | 333.60 | 322.60 | 330620 | -2.22% |
| 31 Aug 2021 | 332.60 | 329.70 | 336.00 | 326.00 | 436044 | 1.37% |
| 30 Aug 2021 | 328.10 | 319.00 | 335.45 | 319.00 | 1039537 | 3.27% |
| 27 Aug 2021 | 317.70 | 316.00 | 326.15 | 316.00 | 374896 | -0.44% |
| 26 Aug 2021 | 319.10 | 319.15 | 327.50 | 318.00 | 474574 | -2.10% |
| 25 Aug 2021 | 325.95 | 332.90 | 334.50 | 324.50 | 289605 | -1.87% |
| 24 Aug 2021 | 332.15 | 315.90 | 333.30 | 314.10 | 797934 | 4.96% |
| 23 Aug 2021 | 316.45 | 335.00 | 337.45 | 315.00 | 675624 | -5.27% |
| 20 Aug 2021 | 334.05 | 341.60 | 345.20 | 330.10 | 366284 | -4.04% |
| 18 Aug 2021 | 348.10 | 356.40 | 358.00 | 346.00 | 437949 | -2.52% |
| 17 Aug 2021 | 357.10 | 365.70 | 365.70 | 353.85 | 405946 | -1.38% |
| 16 Aug 2021 | 362.10 | 368.10 | 371.00 | 359.90 | 373026 | -1.09% |
| 13 Aug 2021 | 366.10 | 366.00 | 374.00 | 360.30 | 908621 | 2.48% |
| 12 Aug 2021 | 357.25 | 349.90 | 359.65 | 349.50 | 309933 | 3.12% |
| 11 Aug 2021 | 346.45 | 353.80 | 354.90 | 330.00 | 969914 | -1.59% |
| 10 Aug 2021 | 352.05 | 366.50 | 367.55 | 350.20 | 413951 | -3.69% |
| 09 Aug 2021 | 365.55 | 366.00 | 373.60 | 358.85 | 456363 | 0.29% |
| 06 Aug 2021 | 364.50 | 370.90 | 374.90 | 364.00 | 573153 | -1.43% |
| 05 Aug 2021 | 369.80 | 374.90 | 378.80 | 364.35 | 461966 | -0.84% |
| 04 Aug 2021 | 372.95 | 387.50 | 389.35 | 368.05 | 533461 | -2.83% |
| 03 Aug 2021 | 383.80 | 385.00 | 387.45 | 381.05 | 444512 | 0.01% |
| 02 Aug 2021 | 383.75 | 387.70 | 388.70 | 380.20 | 525611 | -0.25% |
| 30 Jul 2021 | 384.70 | 380.95 | 394.50 | 376.15 | 1709350 | 1.18% |
| 29 Jul 2021 | 380.20 | 387.40 | 387.45 | 378.25 | 413250 | -0.98% |
| 28 Jul 2021 | 383.95 | 381.00 | 387.65 | 375.05 | 1251776 | 2.14% |
| 27 Jul 2021 | 375.90 | 374.00 | 384.95 | 373.00 | 1083841 | 0.83% |
| 26 Jul 2021 | 372.80 | 366.00 | 375.00 | 366.00 | 740756 | 2.25% |
| 23 Jul 2021 | 364.60 | 361.50 | 372.00 | 361.00 | 787263 | 1.52% |
| 22 Jul 2021 | 359.15 | 358.00 | 365.90 | 355.80 | 389724 | 1.00% |
| 20 Jul 2021 | 355.60 | 364.00 | 364.00 | 351.20 | 301062 | -1.88% |
| 19 Jul 2021 | 362.40 | 359.00 | 365.95 | 358.10 | 407537 | 0.75% |
| 16 Jul 2021 | 359.70 | 358.65 | 366.70 | 357.45 | 559041 | 1.07% |
| 15 Jul 2021 | 355.90 | 360.10 | 360.80 | 355.25 | 360484 | -0.81% |
| 14 Jul 2021 | 358.80 | 360.90 | 366.65 | 358.10 | 549691 | -0.40% |
| 13 Jul 2021 | 360.25 | 367.00 | 367.30 | 359.40 | 438875 | -1.14% |
| 12 Jul 2021 | 364.40 | 368.00 | 369.30 | 362.70 | 297047 | -0.15% |
| 09 Jul 2021 | 364.95 | 369.20 | 371.50 | 364.10 | 311098 | -1.15% |
| 08 Jul 2021 | 369.20 | 371.25 | 376.55 | 367.10 | 594688 | 0.15% |
| 07 Jul 2021 | 368.65 | 367.50 | 371.45 | 361.10 | 355198 | 1.21% |
| 06 Jul 2021 | 364.25 | 373.30 | 375.00 | 362.00 | 442891 | -2.42% |
| 05 Jul 2021 | 373.30 | 370.00 | 381.65 | 369.00 | 543835 | 0.91% |
| 02 Jul 2021 | 369.95 | 377.00 | 377.50 | 367.65 | 374709 | -1.52% |
| 01 Jul 2021 | 375.65 | 380.00 | 381.90 | 372.70 | 445812 | -0.41% |
| 30 Jun 2021 | 377.20 | 375.50 | 382.50 | 374.15 | 930754 | 0.95% |
| 29 Jun 2021 | 373.65 | 366.00 | 378.65 | 365.00 | 976814 | 1.83% |
| 28 Jun 2021 | 366.95 | 362.90 | 368.50 | 362.90 | 522419 | 1.66% |
| 25 Jun 2021 | 360.95 | 362.90 | 364.90 | 358.45 | 442868 | 0.31% |
| 24 Jun 2021 | 359.85 | 362.25 | 364.95 | 358.00 | 276159 | -0.32% |
| 23 Jun 2021 | 361.00 | 369.65 | 370.75 | 360.00 | 361822 | -1.84% |
| 22 Jun 2021 | 367.75 | 358.80 | 373.80 | 358.00 | 844657 | 3.24% |
| 21 Jun 2021 | 356.20 | 351.00 | 363.90 | 350.30 | 464723 | -0.77% |
| 18 Jun 2021 | 358.95 | 364.95 | 367.70 | 351.00 | 750666 | -1.54% |
| 17 Jun 2021 | 364.55 | 367.00 | 375.65 | 362.60 | 584415 | -1.86% |
| 16 Jun 2021 | 371.45 | 374.30 | 381.00 | 366.00 | 1174027 | -0.34% |
| 15 Jun 2021 | 372.70 | 368.90 | 377.60 | 368.90 | 576719 | 1.11% |
| 14 Jun 2021 | 368.60 | 371.90 | 371.90 | 362.15 | 596683 | -0.51% |
| 11 Jun 2021 | 370.50 | 372.80 | 377.65 | 369.25 | 540656 | 0.15% |
| 10 Jun 2021 | 369.95 | 377.70 | 377.70 | 369.00 | 953926 | -1.49% |
| 09 Jun 2021 | 375.55 | 385.30 | 387.70 | 374.20 | 484366 | -1.95% |
| 08 Jun 2021 | 383.00 | 383.60 | 388.00 | 379.55 | 692048 | 0.39% |
| 07 Jun 2021 | 381.50 | 385.00 | 391.85 | 380.00 | 600734 | -0.95% |
| 04 Jun 2021 | 385.15 | 389.00 | 389.00 | 381.05 | 406346 | -0.56% |
| 03 Jun 2021 | 387.30 | 376.70 | 390.90 | 373.70 | 773820 | 3.32% |
| 02 Jun 2021 | 374.85 | 369.90 | 376.75 | 365.05 | 455690 | 1.57% |
| 01 Jun 2021 | 369.05 | 377.00 | 378.80 | 365.05 | 483282 | -1.81% |
| 31 May 2021 | 375.85 | 377.95 | 382.95 | 373.55 | 426485 | -1.03% |
| 28 May 2021 | 379.75 | 394.00 | 394.75 | 378.25 | 617003 | -3.60% |
| 27 May 2021 | 393.95 | 380.00 | 395.70 | 379.35 | 2113104 | 4.82% |
| 26 May 2021 | 375.85 | 366.70 | 380.45 | 366.10 | 729748 | 2.66% |
| 25 May 2021 | 366.10 | 374.20 | 382.00 | 365.00 | 761099 | -2.43% |
| 24 May 2021 | 375.20 | 387.45 | 387.45 | 368.15 | 1071280 | -2.79% |
| 21 May 2021 | 385.95 | 386.45 | 395.90 | 384.10 | 685301 | 0.42% |
| 20 May 2021 | 384.35 | 399.00 | 403.70 | 382.10 | 1236082 | -0.72% |
| 19 May 2021 | 387.15 | 390.00 | 397.90 | 386.00 | 827231 | -0.92% |
| 18 May 2021 | 390.75 | 421.00 | 421.00 | 387.30 | 2914780 | -2.46% |
| 17 May 2021 | 400.60 | 391.00 | 405.25 | 384.50 | 1712050 | 3.00% |
| 14 May 2021 | 388.95 | 405.70 | 407.20 | 384.75 | 1946298 | -2.76% |
| 12 May 2021 | 400.00 | 408.00 | 422.40 | 395.30 | 4311124 | -0.39% |
| 11 May 2021 | 401.55 | 370.00 | 408.85 | 368.90 | 4440974 | 7.65% |
| 10 May 2021 | 373.00 | 370.85 | 377.00 | 367.00 | 961691 | 1.41% |
| 07 May 2021 | 367.80 | 375.25 | 376.65 | 366.00 | 627844 | -1.70% |
| 06 May 2021 | 374.15 | 364.90 | 379.80 | 360.15 | 1539965 | 2.73% |
| 05 May 2021 | 364.20 | 362.20 | 368.75 | 356.60 | 750594 | 1.56% |
| 04 May 2021 | 358.60 | 380.50 | 384.45 | 352.40 | 1825221 | -4.80% |
| 03 May 2021 | 376.70 | 361.00 | 379.80 | 358.65 | 1830489 | 4.10% |
| 30 Apr 2021 | 361.85 | 355.30 | 373.65 | 350.25 | 2041968 | 0.92% |
| 29 Apr 2021 | 358.55 | 350.80 | 367.80 | 342.50 | 3246305 | 3.11% |
| 28 Apr 2021 | 347.75 | 353.80 | 358.95 | 345.05 | 3309801 | -0.50% |
| 27 Apr 2021 | 349.50 | 311.10 | 353.50 | 311.00 | 7763572 | 12.67% |
| 26 Apr 2021 | 310.20 | 312.30 | 312.50 | 307.45 | 444501 | 0.55% |
| 23 Apr 2021 | 308.50 | 306.20 | 314.00 | 305.00 | 600459 | -0.18% |
| 22 Apr 2021 | 309.05 | 306.60 | 315.55 | 304.20 | 839687 | 0.62% |
| 20 Apr 2021 | 307.15 | 310.60 | 313.15 | 304.25 | 425771 | -0.21% |
| 19 Apr 2021 | 307.80 | 318.10 | 318.50 | 303.65 | 958356 | -3.22% |
| 16 Apr 2021 | 318.05 | 310.00 | 329.50 | 308.45 | 1271119 | 3.11% |
| 15 Apr 2021 | 308.45 | 311.00 | 313.25 | 301.30 | 615323 | -0.82% |
| 13 Apr 2021 | 311.00 | 296.50 | 314.90 | 296.30 | 689412 | 4.73% |
| 12 Apr 2021 | 296.95 | 308.20 | 310.00 | 294.25 | 836271 | -6.65% |
| 09 Apr 2021 | 318.10 | 326.50 | 329.90 | 315.10 | 711859 | -2.86% |
| 08 Apr 2021 | 327.45 | 329.45 | 333.75 | 325.75 | 1415385 | 0.09% |
| 07 Apr 2021 | 327.15 | 315.70 | 329.40 | 314.55 | 1538003 | 4.39% |
| 06 Apr 2021 | 313.40 | 307.90 | 317.85 | 305.05 | 1242296 | 2.03% |
| 05 Apr 2021 | 307.15 | 311.00 | 311.00 | 296.15 | 1128803 | -1.54% |
| 01 Apr 2021 | 311.95 | 304.00 | 313.75 | 303.70 | 1088792 | 3.91% |
| 31 Mar 2021 | 300.20 | 292.90 | 305.25 | 292.80 | 649923 | 1.57% |
| 30 Mar 2021 | 295.55 | 289.30 | 297.35 | 284.00 | 1127442 | 3.09% |
| 26 Mar 2021 | 286.70 | 285.90 | 289.00 | 281.65 | 751698 | 1.74% |
| 25 Mar 2021 | 281.80 | 302.90 | 302.90 | 278.70 | 1913702 | -3.53% |
| 24 Mar 2021 | 292.10 | 298.95 | 301.80 | 290.60 | 758237 | -2.36% |
| 23 Mar 2021 | 299.15 | 303.50 | 307.50 | 297.00 | 849994 | -0.85% |
| 22 Mar 2021 | 301.70 | 306.70 | 314.30 | 300.45 | 931892 | -1.03% |
| 19 Mar 2021 | 304.85 | 302.30 | 307.00 | 287.20 | 1282283 | 0.66% |
| 18 Mar 2021 | 302.85 | 306.00 | 312.75 | 295.05 | 1107410 | -0.10% |
| 17 Mar 2021 | 303.15 | 308.20 | 315.35 | 301.50 | 720365 | -3.05% |
| 16 Mar 2021 | 312.70 | 310.00 | 320.90 | 308.00 | 1112409 | 1.12% |
| 15 Mar 2021 | 309.25 | 309.10 | 311.70 | 302.40 | 830996 | 0.39% |
| 12 Mar 2021 | 308.05 | 311.95 | 321.00 | 305.45 | 1312127 | -0.56% |
| 10 Mar 2021 | 309.80 | 311.00 | 317.80 | 308.65 | 972945 | 0.15% |
| 09 Mar 2021 | 309.35 | 322.00 | 325.00 | 304.60 | 839253 | -3.30% |
| 08 Mar 2021 | 319.90 | 309.95 | 325.00 | 308.30 | 1241708 | 4.05% |
| 05 Mar 2021 | 307.45 | 320.00 | 324.00 | 302.10 | 1561254 | -4.00% |
| 04 Mar 2021 | 320.25 | 317.85 | 325.60 | 316.00 | 1113427 | -0.34% |
| 03 Mar 2021 | 321.35 | 325.20 | 334.00 | 314.00 | 2054814 | -1.09% |
| 02 Mar 2021 | 324.90 | 336.00 | 339.70 | 316.20 | 3725021 | -1.53% |
| 01 Mar 2021 | 329.95 | 300.00 | 334.75 | 297.35 | 8947678 | 13.13% |
| 26 Feb 2021 | 291.65 | 274.00 | 299.00 | 269.70 | 5598334 | 6.00% |
| 25 Feb 2021 | 275.15 | 263.00 | 280.00 | 260.45 | 4977519 | 6.88% |
| 24 Feb 2021 | 257.45 | 258.75 | 264.40 | 255.90 | 2055325 | 2.12% |
| 23 Feb 2021 | 252.10 | 239.90 | 254.75 | 238.30 | 4141401 | 5.97% |
| 22 Feb 2021 | 237.90 | 241.00 | 245.85 | 235.20 | 3647378 | 2.39% |
| 19 Feb 2021 | 232.35 | 232.95 | 238.60 | 230.25 | 1914281 | 0.54% |
| 18 Feb 2021 | 231.10 | 226.45 | 236.10 | 226.30 | 1916741 | 2.46% |
| 17 Feb 2021 | 225.55 | 227.45 | 228.85 | 224.30 | 571191 | -0.88% |
| 16 Feb 2021 | 227.55 | 231.00 | 233.00 | 225.50 | 718704 | -0.68% |
| 15 Feb 2021 | 229.10 | 226.25 | 231.50 | 224.50 | 1061043 | 1.62% |
| 12 Feb 2021 | 225.45 | 224.50 | 229.00 | 222.85 | 653773 | 0.47% |
| 11 Feb 2021 | 224.40 | 222.90 | 226.00 | 222.60 | 434078 | 0.54% |
| 10 Feb 2021 | 223.20 | 228.65 | 228.80 | 222.00 | 551830 | -1.65% |
| 09 Feb 2021 | 226.95 | 225.00 | 231.75 | 224.00 | 1355890 | 1.86% |
| 08 Feb 2021 | 222.80 | 230.00 | 231.80 | 222.00 | 1254809 | -2.34% |
| 05 Feb 2021 | 228.15 | 238.00 | 239.90 | 226.60 | 3311288 | -1.02% |
| 04 Feb 2021 | 230.50 | 222.00 | 232.35 | 222.00 | 2449598 | 3.95% |
| 03 Feb 2021 | 221.75 | 214.05 | 224.90 | 213.10 | 2023775 | 4.65% |
| 02 Feb 2021 | 211.90 | 212.15 | 215.30 | 210.30 | 705020 | 0.40% |
| 01 Feb 2021 | 211.05 | 211.45 | 215.25 | 209.25 | 1063790 | 0.12% |
| 29 Jan 2021 | 210.80 | 209.40 | 216.80 | 207.25 | 1322715 | 1.35% |
| 28 Jan 2021 | 208.00 | 204.00 | 209.90 | 202.30 | 636726 | 1.41% |
| 27 Jan 2021 | 205.10 | 208.30 | 210.25 | 203.45 | 568407 | -1.77% |
| 25 Jan 2021 | 208.80 | 214.20 | 215.80 | 207.50 | 633188 | -2.11% |
| 22 Jan 2021 | 213.30 | 218.00 | 219.00 | 212.20 | 725980 | -1.82% |
| 21 Jan 2021 | 217.25 | 210.95 | 220.95 | 210.95 | 2022754 | 3.63% |
| 20 Jan 2021 | 209.65 | 212.20 | 213.80 | 208.35 | 646075 | -0.57% |
| 19 Jan 2021 | 210.85 | 212.05 | 215.00 | 208.60 | 617809 | 0.02% |
| 18 Jan 2021 | 210.80 | 214.60 | 217.45 | 208.50 | 731665 | -1.82% |
| 15 Jan 2021 | 214.70 | 221.30 | 222.10 | 213.70 | 871218 | -3.00% |
| 14 Jan 2021 | 221.35 | 219.40 | 222.50 | 218.65 | 430027 | 1.44% |
| 13 Jan 2021 | 218.20 | 223.35 | 228.40 | 216.80 | 1595042 | -1.73% |
| 12 Jan 2021 | 222.05 | 222.40 | 226.80 | 221.30 | 764794 | -0.09% |
| 11 Jan 2021 | 222.25 | 225.00 | 226.90 | 221.10 | 976373 | -0.27% |
| 08 Jan 2021 | 222.85 | 227.45 | 232.85 | 220.90 | 1355662 | -1.22% |
| 07 Jan 2021 | 225.60 | 225.30 | 230.00 | 224.75 | 679119 | 0.65% |
| 06 Jan 2021 | 224.15 | 229.00 | 230.80 | 222.45 | 648808 | -1.65% |
| 05 Jan 2021 | 227.90 | 227.00 | 233.00 | 226.20 | 1542250 | 0.86% |
| 04 Jan 2021 | 225.95 | 226.40 | 229.45 | 224.00 | 504104 | 0.20% |
| 01 Jan 2021 | 225.50 | 224.45 | 228.80 | 224.00 | 492659 | 0.67% |
| 31 Dec 2020 | 224.00 | 222.50 | 226.20 | 221.40 | 319711 | 0.67% |
| 30 Dec 2020 | 222.50 | 228.10 | 228.40 | 221.10 | 749457 | -2.35% |
| 29 Dec 2020 | 227.85 | 230.40 | 230.80 | 222.40 | 752905 | -1.11% |
| 28 Dec 2020 | 230.40 | 229.90 | 233.60 | 225.50 | 939257 | 0.72% |
| 24 Dec 2020 | 228.75 | 220.10 | 232.40 | 220.05 | 1684621 | 5.44% |
| 23 Dec 2020 | 216.95 | 214.00 | 221.55 | 212.15 | 1202615 | 2.41% |
| 22 Dec 2020 | 211.85 | 215.00 | 226.00 | 205.55 | 1376570 | -3.68% |
| 21 Dec 2020 | 219.95 | 239.00 | 239.50 | 210.80 | 920242 | -8.70% |
| 18 Dec 2020 | 240.90 | 242.60 | 243.95 | 235.55 | 787892 | -0.84% |
| 17 Dec 2020 | 242.95 | 247.50 | 251.45 | 240.00 | 1106981 | -1.60% |
| 16 Dec 2020 | 246.90 | 247.55 | 252.90 | 244.75 | 1240287 | 1.19% |
| 15 Dec 2020 | 244.00 | 247.40 | 248.50 | 238.90 | 882048 | -1.63% |
| 14 Dec 2020 | 248.05 | 244.60 | 251.40 | 240.90 | 862491 | 2.14% |
| 11 Dec 2020 | 242.85 | 251.50 | 252.60 | 240.85 | 944113 | -3.02% |
| 10 Dec 2020 | 250.40 | 245.00 | 254.75 | 243.00 | 2741531 | 2.94% |
| 09 Dec 2020 | 243.25 | 234.40 | 245.80 | 231.30 | 2077004 | 4.31% |
| 08 Dec 2020 | 233.20 | 243.00 | 245.00 | 227.75 | 1323341 | -3.40% |
| 07 Dec 2020 | 241.40 | 225.60 | 244.70 | 223.05 | 3086036 | 7.00% |
| 04 Dec 2020 | 225.60 | 222.90 | 227.40 | 220.05 | 924396 | 1.58% |
| 03 Dec 2020 | 222.10 | 224.00 | 227.70 | 220.10 | 2177872 | 3.49% |
| 02 Dec 2020 | 214.60 | 212.20 | 217.40 | 212.20 | 1059861 | 1.49% |
| 01 Dec 2020 | 211.45 | 211.50 | 215.25 | 208.15 | 761126 | 0.62% |
| 27 Nov 2020 | 210.15 | 208.40 | 211.85 | 205.50 | 1089148 | 1.06% |
| 26 Nov 2020 | 207.95 | 202.90 | 208.80 | 199.60 | 741489 | 2.97% |
| 25 Nov 2020 | 201.95 | 207.90 | 208.70 | 201.00 | 784731 | -2.06% |
| 24 Nov 2020 | 206.20 | 194.45 | 207.60 | 194.15 | 1725207 | 6.26% |
| 23 Nov 2020 | 194.05 | 193.75 | 195.20 | 192.70 | 234646 | 0.75% |
| 20 Nov 2020 | 192.60 | 192.05 | 193.40 | 190.05 | 289280 | 0.44% |
| 19 Nov 2020 | 191.75 | 192.75 | 194.80 | 191.10 | 344240 | -0.62% |
| 18 Nov 2020 | 192.95 | 191.85 | 195.00 | 191.00 | 428709 | 1.07% |
| 17 Nov 2020 | 190.90 | 198.00 | 198.65 | 190.00 | 533539 | -2.95% |
| 14 Nov 2020 | 196.70 | 194.00 | 197.70 | 193.50 | 201453 | 2.29% |
| 13 Nov 2020 | 192.30 | 191.80 | 194.90 | 191.05 | 584709 | 0.34% |
| 12 Nov 2020 | 191.65 | 192.35 | 195.90 | 190.10 | 624334 | 0.34% |
| 11 Nov 2020 | 191.00 | 196.15 | 199.85 | 189.35 | 622574 | -2.85% |
| 10 Nov 2020 | 196.60 | 202.60 | 202.60 | 195.55 | 342937 | -1.77% |
| 09 Nov 2020 | 200.15 | 208.45 | 210.90 | 199.10 | 831130 | -3.98% |
| 06 Nov 2020 | 208.45 | 207.00 | 211.45 | 206.60 | 492466 | 1.31% |
| 05 Nov 2020 | 205.75 | 205.40 | 209.00 | 203.10 | 396112 | 1.86% |
| 04 Nov 2020 | 202.00 | 204.00 | 206.00 | 200.05 | 260995 | -0.74% |
| 03 Nov 2020 | 203.50 | 204.95 | 207.80 | 202.00 | 343917 | -0.12% |
| 02 Nov 2020 | 203.75 | 205.75 | 211.00 | 202.00 | 423355 | -1.00% |
| 30 Oct 2020 | 205.80 | 207.70 | 210.40 | 203.80 | 277216 | -0.94% |
| 29 Oct 2020 | 207.75 | 208.00 | 213.25 | 205.90 | 389753 | -0.93% |
| 28 Oct 2020 | 209.70 | 206.80 | 215.20 | 206.80 | 634519 | 0.84% |
| 27 Oct 2020 | 207.95 | 208.20 | 211.20 | 203.70 | 424870 | -0.72% |
| 26 Oct 2020 | 209.45 | 205.65 | 211.75 | 204.15 | 704327 | 2.37% |
| 23 Oct 2020 | 204.60 | 207.40 | 207.90 | 203.50 | 222834 | -0.37% |
| 22 Oct 2020 | 205.35 | 197.00 | 207.25 | 195.95 | 424205 | 3.71% |
| 21 Oct 2020 | 198.00 | 200.10 | 202.90 | 193.30 | 459309 | -0.38% |
| 20 Oct 2020 | 198.75 | 200.95 | 201.95 | 198.20 | 231763 | -1.09% |
| 19 Oct 2020 | 200.95 | 200.00 | 203.85 | 198.00 | 644979 | 2.06% |
| 16 Oct 2020 | 196.90 | 193.90 | 198.50 | 189.60 | 586516 | 2.42% |
| 15 Oct 2020 | 192.25 | 185.25 | 198.70 | 184.80 | 1339702 | 4.00% |
| 14 Oct 2020 | 184.85 | 191.00 | 191.70 | 183.20 | 781857 | -3.75% |
| 13 Oct 2020 | 192.05 | 198.00 | 198.40 | 191.25 | 735780 | -3.61% |
| 12 Oct 2020 | 199.25 | 207.75 | 208.40 | 197.50 | 548755 | -3.63% |
| 09 Oct 2020 | 206.75 | 211.95 | 211.95 | 206.10 | 457272 | -1.99% |
| 08 Oct 2020 | 210.95 | 210.45 | 213.00 | 208.40 | 640203 | 0.79% |
| 07 Oct 2020 | 209.30 | 210.90 | 211.45 | 205.90 | 750874 | -0.43% |
| 06 Oct 2020 | 210.20 | 209.90 | 212.80 | 208.40 | 653494 | 0.96% |
| 05 Oct 2020 | 208.20 | 214.45 | 215.65 | 207.00 | 643743 | -2.14% |
| 01 Oct 2020 | 212.75 | 211.00 | 219.45 | 210.25 | 1549509 | 2.26% |
| 30 Sep 2020 | 208.05 | 211.00 | 212.40 | 207.00 | 763018 | -0.90% |
| 29 Sep 2020 | 209.95 | 211.95 | 214.75 | 207.70 | 818374 | -0.45% |
| 28 Sep 2020 | 210.90 | 212.10 | 215.20 | 209.40 | 740773 | 0.86% |
| 25 Sep 2020 | 209.10 | 208.00 | 212.85 | 204.65 | 935322 | 1.93% |
| 24 Sep 2020 | 205.15 | 207.40 | 211.50 | 203.05 | 1186926 | -2.54% |
| 23 Sep 2020 | 210.50 | 210.40 | 215.80 | 206.00 | 836618 | 0.91% |
| 22 Sep 2020 | 208.60 | 212.00 | 214.30 | 200.50 | 1588268 | -0.48% |
| 21 Sep 2020 | 209.60 | 227.50 | 232.35 | 208.00 | 2332820 | -6.16% |
| 18 Sep 2020 | 223.35 | 217.00 | 228.70 | 216.50 | 4300097 | 4.15% |
| 17 Sep 2020 | 214.45 | 208.80 | 217.00 | 206.60 | 2578306 | 2.41% |
| 16 Sep 2020 | 209.40 | 210.00 | 213.65 | 208.10 | 863383 | 0.50% |
| 15 Sep 2020 | 208.35 | 215.00 | 215.95 | 207.50 | 567588 | -2.75% |
| 14 Sep 2020 | 214.25 | 211.85 | 217.10 | 208.15 | 1068987 | 2.00% |
| 11 Sep 2020 | 210.05 | 212.00 | 213.45 | 204.25 | 792394 | -0.87% |
| 10 Sep 2020 | 211.90 | 208.00 | 219.45 | 207.90 | 2255389 | 2.86% |
| 09 Sep 2020 | 206.00 | 205.35 | 208.10 | 197.35 | 953666 | -0.65% |
| 08 Sep 2020 | 207.35 | 214.45 | 217.65 | 205.10 | 924183 | -2.63% |
| 07 Sep 2020 | 212.95 | 219.00 | 221.35 | 209.30 | 1002251 | 2.01% |
| 04 Sep 2020 | 208.75 | 213.90 | 216.70 | 207.80 | 943228 | -4.27% |
| 03 Sep 2020 | 218.05 | 205.80 | 221.00 | 205.80 | 960747 | 5.57% |
| 02 Sep 2020 | 206.55 | 190.20 | 208.75 | 190.20 | 785273 | 8.74% |
| 01 Sep 2020 | 189.95 | 186.00 | 198.80 | 185.20 | 995789 | -6.29% |
| 31 Aug 2020 | 202.70 | 220.00 | 221.50 | 194.40 | 918203 | -7.36% |
| 28 Aug 2020 | 218.80 | 220.40 | 225.45 | 218.00 | 728174 | -0.14% |
| 27 Aug 2020 | 219.10 | 220.25 | 222.00 | 213.55 | 833322 | -0.77% |
| 26 Aug 2020 | 220.80 | 223.35 | 225.60 | 215.00 | 3129724 | -1.30% |
| 25 Aug 2020 | 223.70 | 226.80 | 232.50 | 218.00 | 5863866 | 3.33% |
| 24 Aug 2020 | 216.50 | 197.50 | 223.20 | 195.00 | 5070854 | 10.74% |
| 21 Aug 2020 | 195.50 | 185.00 | 196.40 | 183.05 | 4097773 | 6.86% |
| 20 Aug 2020 | 182.95 | 172.00 | 184.85 | 170.85 | 2325281 | 3.07% |
| 19 Aug 2020 | 177.50 | 179.10 | 181.40 | 177.10 | 789156 | -0.73% |
| 18 Aug 2020 | 178.80 | 178.15 | 181.90 | 177.60 | 1794480 | 1.13% |
| 17 Aug 2020 | 176.80 | 170.45 | 178.00 | 169.10 | 2872725 | 4.58% |
| 14 Aug 2020 | 169.05 | 170.00 | 173.90 | 166.80 | 1175232 | 0.00% |
| 13 Aug 2020 | 169.05 | 171.80 | 174.20 | 167.50 | 1492138 | -0.73% |
| 12 Aug 2020 | 170.30 | 171.10 | 174.50 | 168.10 | 2126064 | -1.76% |
| 11 Aug 2020 | 173.35 | 169.00 | 175.40 | 169.00 | 1932634 | 3.43% |
| 10 Aug 2020 | 167.60 | 167.35 | 171.95 | 165.85 | 1429620 | 1.09% |
| 07 Aug 2020 | 165.80 | 164.00 | 168.65 | 163.70 | 828951 | 0.85% |
| 06 Aug 2020 | 164.40 | 165.00 | 166.30 | 163.55 | 530428 | 0.03% |
| 05 Aug 2020 | 164.35 | 166.00 | 168.35 | 164.00 | 896576 | -0.60% |
| 04 Aug 2020 | 165.35 | 163.60 | 166.50 | 163.00 | 602207 | 1.57% |
| 03 Aug 2020 | 162.80 | 163.80 | 165.95 | 161.55 | 1081413 | -0.88% |
| 31 Jul 2020 | 164.25 | 163.50 | 165.90 | 161.75 | 1009176 | 0.18% |
| 30 Jul 2020 | 163.95 | 168.00 | 169.50 | 163.10 | 1588528 | -1.65% |
| 29 Jul 2020 | 166.70 | 160.30 | 168.65 | 159.55 | 2173747 | 4.12% |
| 28 Jul 2020 | 160.10 | 158.65 | 161.25 | 158.65 | 754858 | 1.23% |
| 27 Jul 2020 | 158.15 | 162.10 | 162.85 | 157.30 | 907541 | -2.23% |
| 24 Jul 2020 | 161.75 | 162.90 | 164.35 | 160.60 | 972740 | -1.34% |
| 23 Jul 2020 | 163.95 | 163.90 | 166.60 | 162.75 | 1283515 | 0.21% |
| 22 Jul 2020 | 163.60 | 164.40 | 165.50 | 160.90 | 684928 | -0.12% |
| 21 Jul 2020 | 163.80 | 164.35 | 168.60 | 163.00 | 1403209 | 0.31% |
| 20 Jul 2020 | 163.30 | 162.50 | 165.25 | 161.45 | 1295336 | 0.99% |
| 17 Jul 2020 | 161.70 | 159.80 | 163.65 | 159.10 | 886167 | 1.89% |
| 16 Jul 2020 | 158.70 | 160.60 | 161.00 | 156.15 | 451460 | -0.78% |
| 15 Jul 2020 | 159.95 | 166.90 | 167.70 | 158.20 | 808601 | -2.53% |
| 14 Jul 2020 | 164.10 | 170.00 | 170.75 | 162.50 | 799071 | -4.04% |
| 13 Jul 2020 | 171.00 | 178.80 | 179.75 | 170.05 | 3007838 | -1.27% |
| 10 Jul 2020 | 173.20 | 171.00 | 178.80 | 170.50 | 4374386 | 1.64% |
| 09 Jul 2020 | 170.40 | 164.90 | 172.50 | 164.25 | 2934418 | 4.25% |
| 08 Jul 2020 | 163.45 | 161.90 | 168.80 | 161.90 | 2515175 | 2.00% |
| 07 Jul 2020 | 160.25 | 158.50 | 163.90 | 157.65 | 1547834 | 1.23% |
| 06 Jul 2020 | 158.30 | 158.00 | 160.90 | 156.60 | 922519 | 2.59% |
| 03 Jul 2020 | 154.30 | 154.10 | 155.90 | 153.30 | 348544 | 0.23% |
| 02 Jul 2020 | 153.95 | 156.00 | 157.00 | 153.00 | 423940 | -1.22% |
| 01 Jul 2020 | 155.85 | 154.60 | 156.50 | 151.25 | 719858 | 1.70% |
| 30 Jun 2020 | 153.25 | 158.00 | 159.90 | 152.60 | 562418 | -2.48% |
| 29 Jun 2020 | 157.15 | 159.80 | 161.20 | 156.25 | 880131 | -2.45% |
| 26 Jun 2020 | 161.10 | 163.10 | 165.30 | 160.10 | 1434353 | -0.62% |
| 25 Jun 2020 | 162.10 | 158.25 | 163.40 | 157.65 | 1602009 | 2.43% |
| 24 Jun 2020 | 158.25 | 162.70 | 164.75 | 156.50 | 2231269 | -2.07% |
| 23 Jun 2020 | 161.60 | 157.40 | 163.70 | 155.55 | 2174736 | 3.46% |
| 22 Jun 2020 | 156.20 | 155.60 | 158.00 | 155.05 | 777265 | 0.55% |
| 19 Jun 2020 | 155.35 | 158.00 | 159.40 | 154.00 | 902975 | -1.33% |
| 18 Jun 2020 | 157.45 | 154.60 | 159.90 | 154.60 | 2184965 | 2.81% |
| 17 Jun 2020 | 153.15 | 153.20 | 157.80 | 151.85 | 1304788 | -1.23% |
| 16 Jun 2020 | 155.05 | 163.00 | 164.00 | 150.60 | 2135414 | -3.21% |
| 15 Jun 2020 | 160.20 | 153.25 | 163.50 | 148.65 | 4396595 | 5.05% |
| 12 Jun 2020 | 152.50 | 151.45 | 153.90 | 148.60 | 1854519 | -1.90% |
| 11 Jun 2020 | 155.45 | 152.00 | 166.40 | 150.10 | 5978125 | 2.07% |
| 10 Jun 2020 | 152.30 | 153.55 | 156.50 | 148.25 | 1323427 | -0.03% |
| 09 Jun 2020 | 152.35 | 146.10 | 155.00 | 143.90 | 3768447 | 4.96% |
| 08 Jun 2020 | 145.15 | 147.75 | 149.90 | 144.00 | 1284525 | -0.03% |
| 05 Jun 2020 | 145.20 | 140.80 | 150.20 | 140.05 | 3949281 | 3.90% |
| 04 Jun 2020 | 139.75 | 140.70 | 142.90 | 138.25 | 779381 | -0.64% |
| 03 Jun 2020 | 140.65 | 139.50 | 144.00 | 138.55 | 2180765 | 1.66% |
| 02 Jun 2020 | 138.35 | 138.00 | 140.70 | 137.45 | 1109943 | 0.55% |
| 01 Jun 2020 | 137.60 | 136.00 | 141.00 | 136.00 | 4159302 | 5.32% |
| 29 May 2020 | 130.65 | 130.50 | 136.90 | 128.55 | 3012023 | 0.11% |
| 28 May 2020 | 130.50 | 126.75 | 132.00 | 126.55 | 641179 | 3.37% |
| 27 May 2020 | 126.25 | 127.35 | 127.60 | 124.40 | 444149 | -0.20% |
| 26 May 2020 | 126.50 | 130.00 | 130.00 | 126.05 | 435101 | -1.63% |
| 22 May 2020 | 128.60 | 129.95 | 133.45 | 128.10 | 646493 | -1.19% |
| 21 May 2020 | 130.15 | 132.10 | 134.00 | 129.50 | 523554 | -1.21% |
| 20 May 2020 | 131.75 | 132.20 | 134.10 | 131.40 | 385879 | -0.60% |
| 19 May 2020 | 132.55 | 134.00 | 135.45 | 131.25 | 571211 | 0.15% |
| 18 May 2020 | 132.35 | 138.75 | 138.75 | 131.60 | 435705 | -4.34% |
| 15 May 2020 | 138.35 | 140.00 | 140.00 | 137.65 | 593941 | -3.52% |
| 14 May 2020 | 143.40 | 140.20 | 145.45 | 138.60 | 1176784 | 0.84% |
| 13 May 2020 | 142.20 | 139.70 | 144.40 | 137.20 | 1471927 | 5.10% |
| 12 May 2020 | 135.30 | 133.90 | 136.90 | 130.50 | 571792 | 0.82% |
| 11 May 2020 | 134.20 | 137.45 | 138.60 | 133.85 | 431638 | -1.18% |
| 08 May 2020 | 135.80 | 140.05 | 141.70 | 135.55 | 436238 | -2.62% |
| 07 May 2020 | 139.45 | 140.45 | 142.00 | 139.05 | 291459 | -1.80% |
| 06 May 2020 | 142.00 | 146.50 | 148.90 | 140.50 | 1757389 | 0.74% |
| 05 May 2020 | 140.95 | 139.00 | 143.20 | 136.20 | 1538390 | 2.40% |
| 04 May 2020 | 137.65 | 141.50 | 141.70 | 135.05 | 719138 | -2.17% |
| 30 Apr 2020 | 140.70 | 147.95 | 148.00 | 140.00 | 893397 | -3.76% |
| 29 Apr 2020 | 146.20 | 146.85 | 151.80 | 145.00 | 2129122 | 1.28% |
| 28 Apr 2020 | 144.35 | 141.50 | 146.60 | 139.05 | 1327370 | 3.03% |
| 27 Apr 2020 | 140.10 | 144.90 | 147.00 | 139.10 | 997324 | -1.58% |
| 24 Apr 2020 | 142.35 | 136.40 | 143.75 | 135.05 | 1632706 | 2.52% |
| 23 Apr 2020 | 138.85 | 139.80 | 145.45 | 137.10 | 1312346 | 1.06% |
| 22 Apr 2020 | 137.40 | 134.50 | 140.40 | 128.95 | 751063 | 1.74% |
| 21 Apr 2020 | 135.05 | 139.90 | 140.00 | 134.10 | 295215 | -5.16% |
| 20 Apr 2020 | 142.40 | 148.00 | 148.00 | 141.35 | 403833 | -1.83% |
| 17 Apr 2020 | 145.05 | 149.40 | 149.40 | 142.35 | 533740 | 0.62% |
| 16 Apr 2020 | 144.15 | 141.50 | 149.80 | 141.50 | 1392266 | 3.52% |
| 15 Apr 2020 | 139.25 | 135.10 | 144.90 | 133.80 | 2185051 | 5.81% |
| 13 Apr 2020 | 131.60 | 133.90 | 136.80 | 125.55 | 567548 | -0.49% |
| 09 Apr 2020 | 132.25 | 130.20 | 138.80 | 128.70 | 1992564 | 8.54% |
| 08 Apr 2020 | 121.85 | 116.60 | 127.60 | 116.00 | 1372070 | 4.50% |
| 07 Apr 2020 | 116.60 | 112.30 | 118.65 | 112.00 | 1385088 | 6.78% |
| 03 Apr 2020 | 109.20 | 112.50 | 113.20 | 108.05 | 567830 | -2.80% |
| 01 Apr 2020 | 112.35 | 114.75 | 116.25 | 111.10 | 358087 | -2.05% |
| 31 Mar 2020 | 114.70 | 105.60 | 119.50 | 105.50 | 2037087 | 9.29% |
| 30 Mar 2020 | 104.95 | 105.80 | 107.70 | 100.00 | 250833 | -1.22% |
| 27 Mar 2020 | 106.25 | 110.00 | 114.40 | 105.20 | 564713 | -2.92% |
| 26 Mar 2020 | 109.45 | 105.75 | 114.70 | 100.20 | 1426618 | 7.04% |
| 25 Mar 2020 | 102.25 | 97.50 | 106.35 | 95.55 | 241723 | 4.34% |
| 24 Mar 2020 | 98.00 | 108.90 | 109.00 | 96.10 | 301159 | -1.56% |
| 23 Mar 2020 | 99.55 | 110.00 | 110.00 | 97.05 | 295110 | -14.11% |
| 20 Mar 2020 | 115.90 | 112.00 | 117.50 | 110.15 | 315169 | 6.53% |
| 19 Mar 2020 | 108.80 | 113.20 | 115.40 | 104.75 | 452301 | -7.48% |
| 18 Mar 2020 | 117.60 | 123.05 | 126.70 | 115.05 | 321501 | -3.96% |
| 17 Mar 2020 | 122.45 | 128.05 | 129.80 | 121.25 | 407233 | -2.55% |
| 16 Mar 2020 | 125.65 | 130.80 | 132.70 | 125.00 | 338503 | -7.03% |
| 13 Mar 2020 | 135.15 | 125.00 | 140.70 | 110.05 | 859093 | 2.08% |
| 12 Mar 2020 | 132.40 | 132.00 | 144.95 | 130.50 | 606378 | -6.33% |
| 11 Mar 2020 | 141.35 | 135.30 | 148.25 | 135.30 | 429984 | 3.59% |
| 09 Mar 2020 | 136.45 | 142.95 | 142.95 | 133.00 | 420031 | -6.80% |
| 06 Mar 2020 | 146.40 | 150.00 | 153.00 | 145.65 | 360189 | -6.03% |
| 05 Mar 2020 | 155.80 | 160.00 | 161.00 | 155.05 | 282128 | -0.19% |
| 04 Mar 2020 | 156.10 | 161.15 | 162.10 | 153.50 | 229843 | -3.55% |
| 03 Mar 2020 | 161.85 | 161.50 | 164.20 | 160.00 | 166374 | 1.12% |
| 02 Mar 2020 | 160.05 | 168.00 | 168.00 | 158.00 | 355318 | 2.69% |
| 28 Feb 2020 | 155.85 | 160.10 | 163.90 | 155.10 | 333336 | -5.83% |
| 27 Feb 2020 | 165.50 | 169.90 | 169.90 | 165.00 | 260888 | -2.16% |
| 26 Feb 2020 | 169.15 | 172.80 | 173.00 | 168.10 | 321907 | -2.31% |
| 25 Feb 2020 | 173.15 | 170.20 | 175.70 | 167.60 | 549208 | 1.58% |
| 24 Feb 2020 | 170.45 | 175.00 | 175.85 | 169.90 | 259355 | -3.67% |
| 20 Feb 2020 | 176.95 | 179.00 | 181.90 | 176.00 | 276648 | -0.45% |
| 19 Feb 2020 | 177.75 | 173.60 | 182.20 | 172.70 | 515314 | 2.63% |
| 18 Feb 2020 | 173.20 | 175.00 | 176.50 | 170.65 | 404330 | -2.45% |
| 17 Feb 2020 | 177.55 | 183.00 | 183.80 | 176.45 | 390587 | -3.08% |
| 14 Feb 2020 | 183.20 | 187.00 | 189.75 | 180.55 | 610217 | -1.69% |
| 13 Feb 2020 | 186.35 | 194.00 | 194.15 | 185.30 | 462981 | -3.40% |
| 12 Feb 2020 | 192.90 | 199.50 | 202.90 | 191.70 | 1852020 | 1.55% |
| 11 Feb 2020 | 189.95 | 196.55 | 197.35 | 188.10 | 818509 | -3.36% |
| 10 Feb 2020 | 196.55 | 197.75 | 206.30 | 194.15 | 5872368 | 7.96% |
| 07 Feb 2020 | 182.05 | 175.10 | 185.40 | 171.65 | 982822 | 4.39% |
| 06 Feb 2020 | 174.40 | 174.40 | 178.90 | 172.90 | 442985 | 0.49% |
| 05 Feb 2020 | 173.55 | 173.25 | 176.00 | 173.00 | 292385 | 0.46% |
| 04 Feb 2020 | 172.75 | 172.10 | 176.60 | 170.40 | 548814 | 1.50% |
| 03 Feb 2020 | 170.20 | 182.00 | 182.00 | 169.05 | 534837 | -6.82% |
| 01 Feb 2020 | 182.65 | 194.00 | 201.40 | 180.00 | 753341 | -5.78% |
| 31 Jan 2020 | 193.85 | 196.00 | 196.40 | 192.00 | 218900 | -0.33% |
| 30 Jan 2020 | 194.50 | 203.00 | 203.00 | 193.00 | 342623 | -3.88% |
| 29 Jan 2020 | 202.35 | 206.90 | 208.00 | 201.45 | 343164 | -1.60% |
| 28 Jan 2020 | 205.65 | 210.10 | 212.00 | 201.50 | 530476 | -1.70% |
| 27 Jan 2020 | 209.20 | 211.00 | 214.00 | 208.20 | 876768 | 0.10% |
| 24 Jan 2020 | 209.00 | 205.00 | 214.90 | 203.25 | 2302385 | 1.90% |
| 23 Jan 2020 | 205.10 | 203.65 | 206.60 | 198.70 | 1235742 | 1.16% |
| 22 Jan 2020 | 202.75 | 195.05 | 204.15 | 194.55 | 803254 | 4.48% |
| 21 Jan 2020 | 194.05 | 193.95 | 196.20 | 192.00 | 442233 | 0.03% |
| 20 Jan 2020 | 194.00 | 196.90 | 199.65 | 192.25 | 325626 | -1.77% |
| 17 Jan 2020 | 197.50 | 200.50 | 201.80 | 196.40 | 892029 | -3.96% |
| 16 Jan 2020 | 205.65 | 199.20 | 206.95 | 197.05 | 1323193 | 2.70% |
| 15 Jan 2020 | 200.25 | 195.00 | 211.95 | 191.20 | 2093941 | 2.30% |
| 14 Jan 2020 | 195.75 | 194.00 | 198.20 | 193.30 | 757557 | 1.16% |
| 13 Jan 2020 | 193.50 | 189.40 | 195.80 | 188.00 | 1073505 | 2.33% |
| 10 Jan 2020 | 189.10 | 191.80 | 192.90 | 186.50 | 641220 | -1.05% |
| 09 Jan 2020 | 191.10 | 187.95 | 195.30 | 186.30 | 2585009 | 3.41% |
| 08 Jan 2020 | 184.80 | 172.00 | 186.55 | 171.05 | 2895106 | 4.38% |
| 07 Jan 2020 | 177.05 | 166.00 | 179.40 | 166.00 | 1510925 | 7.53% |
| 06 Jan 2020 | 164.65 | 169.90 | 171.00 | 163.15 | 417525 | -3.26% |
| 03 Jan 2020 | 170.20 | 165.00 | 174.35 | 163.25 | 1567146 | 1.13% |
| 02 Jan 2020 | 168.30 | 158.55 | 171.60 | 155.00 | 1865039 | 3.82% |
| 01 Jan 2020 | 162.10 | 164.60 | 164.60 | 161.35 | 408863 | -1.10% |
| 31 Dec 2019 | 163.90 | 167.25 | 167.80 | 163.55 | 748604 | -1.80% |
| 30 Dec 2019 | 166.90 | 169.35 | 170.70 | 166.65 | 489418 | -1.39% |
| 27 Dec 2019 | 169.25 | 174.25 | 175.00 | 168.25 | 618990 | -1.86% |
| 26 Dec 2019 | 172.45 | 167.00 | 177.70 | 166.10 | 935159 | 3.29% |
| 24 Dec 2019 | 166.95 | 166.70 | 168.50 | 165.15 | 238627 | 0.00% |
| 23 Dec 2019 | 166.95 | 168.00 | 169.20 | 166.50 | 211242 | -0.65% |
| 20 Dec 2019 | 168.05 | 171.25 | 171.95 | 168.00 | 307069 | -1.95% |
| 19 Dec 2019 | 171.40 | 173.40 | 173.85 | 170.80 | 117258 | -0.95% |
| 18 Dec 2019 | 173.05 | 173.40 | 175.50 | 170.50 | 234460 | -0.12% |
| 17 Dec 2019 | 173.25 | 171.95 | 174.25 | 171.25 | 211902 | 1.35% |
| 16 Dec 2019 | 170.95 | 170.35 | 173.55 | 170.35 | 160578 | 0.03% |
| 13 Dec 2019 | 170.90 | 174.45 | 175.50 | 170.00 | 240376 | -1.50% |
| 12 Dec 2019 | 173.50 | 172.00 | 174.80 | 171.20 | 124790 | 1.43% |
| 11 Dec 2019 | 171.05 | 171.70 | 173.15 | 169.20 | 112059 | 0.21% |
| 10 Dec 2019 | 170.70 | 169.50 | 174.05 | 169.50 | 257173 | 1.13% |
| 09 Dec 2019 | 168.80 | 177.55 | 178.65 | 167.55 | 394929 | -5.30% |
| 06 Dec 2019 | 178.25 | 181.45 | 182.80 | 177.55 | 157875 | -1.55% |
| 05 Dec 2019 | 181.05 | 186.00 | 186.70 | 180.20 | 281856 | -2.64% |
| 04 Dec 2019 | 185.95 | 186.50 | 187.40 | 185.15 | 106861 | -0.35% |
| 03 Dec 2019 | 186.60 | 188.90 | 190.40 | 186.00 | 107030 | -1.43% |
| 02 Dec 2019 | 189.30 | 194.00 | 194.45 | 188.60 | 122022 | -2.07% |
| 29 Nov 2019 | 193.30 | 192.00 | 194.90 | 191.25 | 164969 | 0.34% |
| 28 Nov 2019 | 192.65 | 191.30 | 194.50 | 190.30 | 110445 | 1.00% |
| 27 Nov 2019 | 190.75 | 195.00 | 196.00 | 189.75 | 167442 | -2.18% |
| 26 Nov 2019 | 195.00 | 191.80 | 196.60 | 191.00 | 386785 | 2.25% |
| 25 Nov 2019 | 190.70 | 190.00 | 192.55 | 189.00 | 224255 | 0.93% |
| 22 Nov 2019 | 188.95 | 191.05 | 192.60 | 188.50 | 186560 | -0.97% |
| 21 Nov 2019 | 190.80 | 193.95 | 194.30 | 190.30 | 156325 | -1.50% |
| 20 Nov 2019 | 193.70 | 194.95 | 196.90 | 192.90 | 176258 | -0.31% |
| 19 Nov 2019 | 194.30 | 193.95 | 195.40 | 191.00 | 154033 | 0.44% |
| 18 Nov 2019 | 193.45 | 191.20 | 196.80 | 190.45 | 144823 | 0.55% |
| 15 Nov 2019 | 192.40 | 193.90 | 195.90 | 191.50 | 179532 | -0.41% |
| 14 Nov 2019 | 193.20 | 196.65 | 197.10 | 192.25 | 195636 | -1.95% |
| 13 Nov 2019 | 197.05 | 202.60 | 202.85 | 195.75 | 192252 | -2.33% |
| 11 Nov 2019 | 201.75 | 202.40 | 204.75 | 200.05 | 193997 | -0.54% |
| 08 Nov 2019 | 202.85 | 203.65 | 211.00 | 201.30 | 419821 | -1.53% |
| 07 Nov 2019 | 206.00 | 205.45 | 209.25 | 203.00 | 351698 | 1.03% |
| 06 Nov 2019 | 203.90 | 202.35 | 209.00 | 199.20 | 572736 | -3.59% |
| 05 Nov 2019 | 211.50 | 219.55 | 219.90 | 210.20 | 306277 | -3.60% |
| 04 Nov 2019 | 219.40 | 221.45 | 224.50 | 216.80 | 525180 | -1.04% |
| 01 Nov 2019 | 221.70 | 217.65 | 224.60 | 214.25 | 752736 | 2.38% |
| 31 Oct 2019 | 216.55 | 206.00 | 223.50 | 206.00 | 1246242 | 5.10% |
| 30 Oct 2019 | 206.05 | 206.50 | 209.10 | 205.00 | 284415 | 0.27% |
| 29 Oct 2019 | 205.50 | 206.25 | 207.00 | 202.55 | 234036 | 0.24% |
| 27 Oct 2019 | 205.00 | 203.90 | 206.85 | 201.90 | 69396 | 1.38% |
| 25 Oct 2019 | 202.20 | 209.00 | 209.00 | 201.25 | 304606 | -2.44% |
| 24 Oct 2019 | 207.25 | 201.35 | 210.30 | 199.20 | 476344 | 3.60% |
| 23 Oct 2019 | 200.05 | 198.55 | 205.85 | 195.30 | 456587 | 0.76% |
| 22 Oct 2019 | 198.55 | 199.50 | 202.00 | 197.75 | 246526 | -0.50% |
| 18 Oct 2019 | 199.55 | 200.00 | 205.70 | 197.25 | 500631 | 1.11% |
| 17 Oct 2019 | 197.35 | 195.10 | 198.45 | 192.25 | 217290 | 1.44% |
| 16 Oct 2019 | 194.55 | 197.10 | 201.20 | 193.50 | 191928 | -1.27% |
| 15 Oct 2019 | 197.05 | 204.40 | 205.70 | 191.50 | 239606 | -3.41% |
| 14 Oct 2019 | 204.00 | 201.00 | 205.90 | 201.00 | 174672 | 1.57% |
| 11 Oct 2019 | 200.85 | 202.00 | 203.25 | 196.60 | 163499 | -0.17% |
| 10 Oct 2019 | 201.20 | 198.80 | 205.45 | 196.70 | 264249 | 1.13% |
| 09 Oct 2019 | 198.95 | 192.90 | 199.70 | 190.05 | 157851 | 3.32% |
| 07 Oct 2019 | 192.55 | 197.80 | 197.80 | 190.55 | 128692 | -1.91% |
| 04 Oct 2019 | 196.30 | 197.00 | 199.45 | 194.05 | 212001 | 0.13% |
| 03 Oct 2019 | 196.05 | 197.90 | 198.75 | 194.05 | 187051 | -2.05% |
| 01 Oct 2019 | 200.15 | 206.50 | 208.75 | 196.25 | 260447 | -1.11% |
| 30 Sep 2019 | 202.40 | 210.60 | 210.60 | 200.00 | 198868 | -3.53% |
| 27 Sep 2019 | 209.80 | 215.00 | 219.35 | 208.40 | 360558 | -1.89% |
| 26 Sep 2019 | 213.85 | 209.90 | 216.00 | 206.20 | 403784 | 1.91% |
| 25 Sep 2019 | 209.85 | 215.90 | 218.50 | 208.00 | 618133 | -1.57% |
| 24 Sep 2019 | 213.20 | 206.00 | 216.90 | 200.50 | 554169 | 3.27% |
| 23 Sep 2019 | 206.45 | 208.95 | 215.10 | 204.50 | 347584 | 0.78% |
| 20 Sep 2019 | 204.85 | 188.40 | 210.00 | 186.25 | 871089 | 8.88% |
| 19 Sep 2019 | 188.15 | 191.40 | 191.40 | 186.40 | 219396 | -1.77% |
| 18 Sep 2019 | 191.55 | 191.55 | 193.75 | 189.20 | 254709 | 0.87% |
| 17 Sep 2019 | 189.90 | 203.00 | 208.00 | 187.30 | 1390117 | -4.16% |
| 16 Sep 2019 | 198.15 | 194.90 | 202.00 | 193.10 | 364808 | 0.46% |
| 13 Sep 2019 | 197.25 | 192.10 | 201.75 | 189.10 | 317765 | 2.57% |
| 12 Sep 2019 | 192.30 | 194.00 | 197.80 | 191.10 | 219987 | 0.00% |
| 11 Sep 2019 | 192.30 | 187.75 | 194.00 | 186.35 | 538697 | 2.42% |
| 09 Sep 2019 | 187.75 | 183.65 | 189.90 | 181.40 | 216775 | 2.04% |
| 06 Sep 2019 | 184.00 | 178.85 | 186.00 | 178.25 | 289332 | 3.81% |
| 05 Sep 2019 | 177.25 | 175.95 | 181.90 | 175.50 | 147464 | 1.26% |
| 04 Sep 2019 | 175.05 | 174.90 | 175.85 | 173.45 | 131615 | 0.43% |
| 03 Sep 2019 | 174.30 | 178.15 | 178.50 | 173.00 | 90895 | -3.03% |
| 30 Aug 2019 | 179.75 | 176.75 | 182.40 | 176.75 | 162400 | 1.75% |
| 29 Aug 2019 | 176.65 | 180.20 | 181.80 | 175.10 | 240952 | -3.34% |
| 28 Aug 2019 | 182.75 | 192.00 | 192.90 | 181.50 | 203207 | -5.19% |
| 27 Aug 2019 | 192.75 | 184.20 | 193.70 | 183.30 | 277811 | 5.47% |
| 26 Aug 2019 | 182.75 | 182.95 | 183.90 | 174.00 | 250185 | 2.27% |
| 23 Aug 2019 | 178.70 | 176.00 | 181.35 | 168.50 | 286570 | 0.76% |
| 22 Aug 2019 | 177.35 | 185.85 | 185.85 | 172.00 | 455287 | -8.44% |
| 21 Aug 2019 | 193.70 | 197.25 | 198.70 | 192.65 | 193413 | -2.22% |
| 20 Aug 2019 | 198.10 | 196.20 | 199.80 | 196.20 | 200907 | 1.15% |
| 19 Aug 2019 | 195.85 | 195.00 | 197.65 | 192.80 | 268707 | 0.69% |
| 16 Aug 2019 | 194.50 | 195.00 | 195.65 | 191.10 | 247600 | 0.41% |
| 14 Aug 2019 | 193.70 | 198.20 | 199.95 | 191.20 | 451868 | -4.37% |
| 13 Aug 2019 | 202.55 | 207.60 | 208.80 | 200.20 | 167652 | -1.79% |
| 09 Aug 2019 | 206.25 | 210.50 | 216.50 | 205.40 | 207416 | -1.20% |
| 08 Aug 2019 | 208.75 | 206.05 | 210.00 | 204.05 | 148915 | 1.36% |
| 07 Aug 2019 | 205.95 | 201.20 | 212.20 | 201.20 | 215233 | 2.92% |
| 06 Aug 2019 | 200.10 | 198.90 | 202.50 | 197.65 | 131492 | 0.30% |
| 05 Aug 2019 | 199.50 | 206.00 | 206.05 | 197.25 | 214508 | -4.20% |
| 02 Aug 2019 | 208.25 | 205.50 | 210.50 | 204.05 | 125931 | 0.29% |
| 01 Aug 2019 | 207.65 | 210.50 | 214.00 | 205.00 | 151179 | -1.59% |
| 31 Jul 2019 | 211.00 | 210.00 | 214.50 | 209.00 | 190139 | 0.36% |
| 30 Jul 2019 | 210.25 | 211.95 | 213.70 | 209.00 | 185606 | -0.80% |
| 29 Jul 2019 | 211.95 | 212.60 | 214.50 | 210.00 | 150555 | -0.31% |
| 26 Jul 2019 | 212.60 | 211.95 | 214.80 | 210.55 | 132119 | -0.02% |
| 25 Jul 2019 | 212.65 | 210.10 | 214.00 | 209.10 | 166317 | 1.70% |
| 24 Jul 2019 | 209.10 | 207.00 | 211.70 | 205.80 | 249934 | 1.19% |
| 23 Jul 2019 | 206.65 | 206.00 | 209.35 | 204.65 | 200682 | 0.51% |
| 22 Jul 2019 | 205.60 | 213.75 | 213.75 | 204.00 | 422977 | -4.28% |
| 19 Jul 2019 | 214.80 | 228.40 | 228.40 | 212.00 | 319064 | -4.13% |
| 18 Jul 2019 | 224.05 | 229.50 | 229.50 | 223.20 | 154035 | -2.37% |
| 17 Jul 2019 | 229.50 | 225.10 | 233.90 | 225.10 | 241642 | 1.75% |
| 16 Jul 2019 | 225.55 | 228.50 | 228.50 | 224.15 | 144224 | -0.73% |
| 15 Jul 2019 | 227.20 | 233.40 | 234.90 | 225.20 | 219322 | -2.34% |
| 12 Jul 2019 | 232.65 | 233.90 | 238.80 | 231.15 | 294313 | -0.11% |
| 11 Jul 2019 | 232.90 | 234.00 | 234.75 | 231.25 | 122022 | 0.11% |
| 10 Jul 2019 | 232.65 | 234.90 | 237.25 | 231.00 | 165567 | -1.00% |
| 09 Jul 2019 | 235.00 | 235.00 | 238.60 | 230.90 | 263777 | 0.21% |
| 08 Jul 2019 | 234.50 | 236.60 | 238.80 | 232.20 | 211503 | -2.39% |
| 05 Jul 2019 | 240.25 | 255.40 | 256.90 | 238.55 | 435297 | -5.30% |
| 04 Jul 2019 | 253.70 | 250.90 | 257.20 | 250.85 | 284492 | 1.22% |
| 03 Jul 2019 | 250.65 | 250.00 | 256.50 | 248.35 | 538651 | 0.56% |
| 02 Jul 2019 | 249.25 | 240.20 | 251.70 | 240.20 | 959736 | 4.40% |
| 01 Jul 2019 | 238.75 | 234.50 | 239.80 | 234.50 | 281769 | 2.10% |
| 28 Jun 2019 | 233.85 | 240.10 | 241.00 | 232.30 | 323922 | -2.07% |
| 27 Jun 2019 | 238.80 | 241.00 | 243.85 | 238.00 | 215541 | -0.31% |
| 26 Jun 2019 | 239.55 | 236.80 | 242.00 | 236.80 | 299447 | 1.20% |
| 25 Jun 2019 | 236.70 | 240.95 | 241.55 | 235.95 | 204007 | -1.48% |
| 24 Jun 2019 | 240.25 | 244.00 | 246.40 | 239.10 | 159637 | -1.60% |
| 21 Jun 2019 | 244.15 | 243.00 | 247.00 | 239.70 | 199551 | 0.33% |
| 20 Jun 2019 | 243.35 | 235.20 | 245.50 | 232.65 | 310341 | 2.12% |
| 19 Jun 2019 | 238.30 | 245.00 | 249.40 | 235.50 | 315545 | -2.46% |
| 18 Jun 2019 | 244.30 | 250.25 | 254.35 | 242.25 | 196923 | -3.00% |
| 17 Jun 2019 | 251.85 | 262.20 | 262.20 | 250.65 | 207671 | -3.95% |
| 14 Jun 2019 | 262.20 | 263.60 | 267.25 | 260.50 | 123670 | -0.47% |
| 13 Jun 2019 | 263.45 | 272.80 | 273.00 | 262.20 | 249329 | -3.85% |
| 12 Jun 2019 | 274.00 | 265.20 | 275.85 | 265.20 | 452340 | 3.07% |
| 11 Jun 2019 | 265.85 | 266.50 | 267.80 | 261.10 | 234936 | -0.34% |
| 10 Jun 2019 | 266.75 | 279.40 | 280.90 | 263.75 | 292783 | -4.13% |
| 07 Jun 2019 | 278.25 | 283.05 | 283.80 | 276.00 | 172293 | -0.82% |
| 06 Jun 2019 | 280.55 | 288.60 | 290.90 | 280.00 | 195572 | -2.30% |
| 04 Jun 2019 | 287.15 | 287.00 | 294.15 | 286.00 | 197261 | -0.23% |
| 03 Jun 2019 | 287.80 | 293.00 | 293.00 | 287.10 | 155137 | -1.74% |
| 31 May 2019 | 292.90 | 294.00 | 294.35 | 289.05 | 304080 | 1.33% |
| 30 May 2019 | 289.05 | 290.00 | 294.45 | 286.25 | 906447 | -6.23% |
| 29 May 2019 | 308.25 | 306.45 | 316.05 | 302.40 | 542184 | 0.41% |
| 28 May 2019 | 307.00 | 318.00 | 321.70 | 305.00 | 381047 | -3.44% |
| 27 May 2019 | 317.95 | 306.50 | 325.70 | 306.45 | 643267 | 3.97% |
| 24 May 2019 | 305.80 | 297.90 | 308.00 | 295.30 | 285021 | 4.08% |
| 23 May 2019 | 293.80 | 300.00 | 301.95 | 292.05 | 206954 | -0.29% |
| 22 May 2019 | 294.65 | 296.40 | 301.00 | 291.10 | 172222 | -1.12% |
| 21 May 2019 | 298.00 | 298.20 | 307.15 | 294.40 | 184988 | -0.85% |
