Gujarat Gas Ltd
NSE :GUJGASLTD BSE :539336 Sector : Gas DistributionBuy, Sell or Hold GUJGASLTD ?
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
GUJGASLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 553.75 | 555.00 | 558.20 | 551.15 | 109258 | 0.37% |
| 17 May 2024 | 551.70 | 551.20 | 556.70 | 543.40 | 776025 | 0.15% |
| 16 May 2024 | 550.90 | 544.90 | 553.70 | 539.30 | 810601 | 1.54% |
| 15 May 2024 | 542.55 | 551.35 | 551.35 | 541.45 | 437814 | -1.61% |
| 14 May 2024 | 551.40 | 539.55 | 553.90 | 535.05 | 1339612 | 2.73% |
| 13 May 2024 | 536.75 | 531.00 | 539.25 | 519.35 | 624241 | 1.26% |
| 10 May 2024 | 530.05 | 533.40 | 538.00 | 523.25 | 662436 | -0.36% |
| 09 May 2024 | 531.95 | 549.00 | 551.30 | 530.00 | 1180977 | -2.62% |
| 08 May 2024 | 546.25 | 538.95 | 556.00 | 536.15 | 1303842 | 1.46% |
| 07 May 2024 | 538.40 | 563.00 | 567.00 | 534.20 | 6162778 | -1.79% |
| 06 May 2024 | 548.20 | 536.20 | 561.80 | 532.65 | 3671453 | 2.30% |
| 03 May 2024 | 535.90 | 539.80 | 542.00 | 530.80 | 963669 | -0.22% |
| 02 May 2024 | 537.10 | 548.75 | 550.30 | 534.70 | 1435634 | -1.74% |
| 30 Apr 2024 | 546.60 | 551.55 | 556.50 | 545.20 | 1230913 | -0.90% |
| 29 Apr 2024 | 551.55 | 554.80 | 558.00 | 548.40 | 338758 | 0.03% |
| 26 Apr 2024 | 551.40 | 544.95 | 557.10 | 543.75 | 750566 | 1.51% |
| 25 Apr 2024 | 543.20 | 544.90 | 547.20 | 540.00 | 561634 | -0.16% |
| 24 Apr 2024 | 544.05 | 543.20 | 548.75 | 540.65 | 580018 | 0.36% |
| 23 Apr 2024 | 542.10 | 543.15 | 549.70 | 540.05 | 579037 | -0.16% |
| 22 Apr 2024 | 542.95 | 550.00 | 556.05 | 536.25 | 1719258 | -0.60% |
| 19 Apr 2024 | 546.25 | 552.00 | 552.00 | 535.20 | 1087066 | -1.28% |
| 18 Apr 2024 | 553.35 | 557.85 | 570.00 | 550.65 | 1518746 | -0.03% |
| 16 Apr 2024 | 553.50 | 584.00 | 584.00 | 551.90 | 4855479 | -3.39% |
| 15 Apr 2024 | 572.95 | 550.55 | 577.60 | 540.20 | 2890101 | 2.21% |
| 12 Apr 2024 | 560.55 | 566.00 | 567.60 | 558.05 | 626146 | -0.89% |
| 10 Apr 2024 | 565.60 | 560.00 | 571.90 | 557.90 | 1202978 | 1.48% |
| 09 Apr 2024 | 557.35 | 568.20 | 570.00 | 555.00 | 1125528 | -1.42% |
| 08 Apr 2024 | 565.40 | 552.95 | 567.40 | 552.05 | 2292137 | 3.11% |
| 05 Apr 2024 | 548.35 | 546.95 | 560.00 | 538.40 | 4223466 | 0.26% |
| 04 Apr 2024 | 546.95 | 546.05 | 554.50 | 544.50 | 611256 | 0.48% |
| 03 Apr 2024 | 544.35 | 543.70 | 554.00 | 540.00 | 953436 | 0.64% |
| 02 Apr 2024 | 540.90 | 547.95 | 553.20 | 534.10 | 1321869 | -1.24% |
| 01 Apr 2024 | 547.70 | 544.95 | 555.80 | 544.25 | 339016 | 0.63% |
| 28 Mar 2024 | 544.25 | 545.00 | 547.00 | 538.30 | 698329 | 0.46% |
| 27 Mar 2024 | 541.75 | 549.35 | 556.45 | 539.90 | 975813 | -1.37% |
| 26 Mar 2024 | 549.30 | 529.00 | 553.05 | 525.05 | 1034389 | 3.87% |
| 22 Mar 2024 | 528.85 | 528.50 | 532.20 | 524.15 | 317477 | -0.04% |
| 21 Mar 2024 | 529.05 | 515.30 | 530.80 | 515.30 | 777617 | 2.41% |
| 20 Mar 2024 | 516.60 | 518.45 | 518.65 | 498.35 | 2368871 | -0.82% |
| 19 Mar 2024 | 520.85 | 543.00 | 543.00 | 516.25 | 564288 | -4.04% |
| 18 Mar 2024 | 542.75 | 543.15 | 545.90 | 535.00 | 843660 | -0.07% |
| 15 Mar 2024 | 543.15 | 537.30 | 546.95 | 528.55 | 902983 | 1.09% |
| 14 Mar 2024 | 537.30 | 528.00 | 542.65 | 522.05 | 1136681 | 1.68% |
| 13 Mar 2024 | 528.40 | 556.15 | 556.15 | 523.20 | 1266699 | -4.99% |
| 12 Mar 2024 | 556.15 | 561.00 | 576.90 | 553.00 | 481623 | -1.65% |
| 11 Mar 2024 | 565.50 | 576.95 | 576.95 | 556.00 | 800541 | -0.92% |
| 07 Mar 2024 | 570.75 | 568.00 | 573.90 | 559.70 | 548388 | 0.69% |
| 06 Mar 2024 | 566.85 | 594.00 | 594.75 | 555.15 | 2080869 | -4.48% |
| 05 Mar 2024 | 593.45 | 594.80 | 594.85 | 586.40 | 677112 | 0.58% |
| 04 Mar 2024 | 590.00 | 576.80 | 595.75 | 576.05 | 1952711 | 2.29% |
| 02 Mar 2024 | 576.80 | 580.95 | 582.15 | 574.15 | 44352 | -0.27% |
| 01 Mar 2024 | 578.35 | 568.00 | 582.35 | 567.05 | 1093148 | 2.30% |
| 29 Feb 2024 | 565.35 | 552.75 | 568.70 | 544.75 | 2127506 | 3.11% |
| 28 Feb 2024 | 548.30 | 558.35 | 568.25 | 545.00 | 1109298 | -1.79% |
| 27 Feb 2024 | 558.30 | 567.10 | 572.85 | 557.00 | 590652 | -1.55% |
| 26 Feb 2024 | 567.10 | 580.00 | 583.60 | 565.65 | 1399946 | -1.77% |
| 23 Feb 2024 | 577.30 | 567.95 | 580.50 | 563.90 | 1311882 | 2.26% |
| 22 Feb 2024 | 564.55 | 565.55 | 575.70 | 561.90 | 1459852 | -0.18% |
| 21 Feb 2024 | 565.55 | 558.95 | 569.75 | 554.00 | 1532012 | 1.90% |
| 20 Feb 2024 | 555.00 | 551.00 | 561.00 | 544.00 | 1340714 | 0.67% |
| 19 Feb 2024 | 551.30 | 545.00 | 565.45 | 540.00 | 1942616 | 1.15% |
| 16 Feb 2024 | 545.05 | 567.50 | 567.50 | 541.85 | 6418568 | -6.16% |
| 15 Feb 2024 | 580.85 | 559.00 | 585.40 | 556.15 | 2077553 | 3.77% |
| 14 Feb 2024 | 559.75 | 529.00 | 562.60 | 512.00 | 4501093 | -0.35% |
| 13 Feb 2024 | 561.70 | 555.15 | 566.85 | 555.15 | 449537 | 0.22% |
| 12 Feb 2024 | 560.45 | 580.30 | 585.70 | 558.75 | 848484 | -3.85% |
| 09 Feb 2024 | 582.90 | 596.10 | 596.10 | 566.05 | 1240706 | -2.94% |
| 08 Feb 2024 | 600.55 | 605.00 | 612.15 | 598.30 | 707704 | -0.37% |
| 07 Feb 2024 | 602.80 | 620.00 | 620.00 | 600.30 | 729023 | -2.13% |
| 06 Feb 2024 | 615.90 | 599.70 | 617.75 | 592.65 | 1201435 | 3.21% |
| 05 Feb 2024 | 596.75 | 596.80 | 607.00 | 591.00 | 823613 | 1.00% |
| 02 Feb 2024 | 590.85 | 585.00 | 599.80 | 584.05 | 1262826 | 1.90% |
| 01 Feb 2024 | 579.85 | 587.40 | 593.00 | 575.45 | 1400836 | -0.25% |
| 31 Jan 2024 | 581.30 | 555.65 | 582.75 | 555.65 | 2183189 | 4.80% |
| 30 Jan 2024 | 554.65 | 555.10 | 562.50 | 553.15 | 568635 | 0.23% |
| 29 Jan 2024 | 553.40 | 558.50 | 561.50 | 552.00 | 527332 | 0.17% |
| 25 Jan 2024 | 552.45 | 571.90 | 571.90 | 549.50 | 937310 | -2.94% |
| 24 Jan 2024 | 569.20 | 550.00 | 570.75 | 548.05 | 1134846 | 2.85% |
| 23 Jan 2024 | 553.45 | 563.95 | 564.75 | 549.50 | 1749559 | -0.21% |
| 20 Jan 2024 | 554.60 | 554.00 | 555.85 | 547.60 | 471413 | 0.18% |
| 19 Jan 2024 | 553.60 | 562.45 | 562.45 | 547.25 | 1174999 | -0.74% |
| 18 Jan 2024 | 557.70 | 553.00 | 561.95 | 534.30 | 2703718 | 0.46% |
| 17 Jan 2024 | 555.15 | 555.70 | 566.50 | 549.75 | 2688070 | -0.16% |
| 16 Jan 2024 | 556.05 | 544.90 | 558.40 | 540.55 | 2839045 | 2.67% |
| 15 Jan 2024 | 541.60 | 540.00 | 547.00 | 534.50 | 2182927 | 1.31% |
| 12 Jan 2024 | 534.60 | 548.00 | 548.00 | 531.25 | 3820123 | -1.20% |
| 11 Jan 2024 | 541.10 | 516.00 | 547.85 | 512.25 | 3966121 | 5.03% |
| 10 Jan 2024 | 515.20 | 516.35 | 516.35 | 505.35 | 1426433 | 0.22% |
| 09 Jan 2024 | 514.05 | 512.95 | 515.80 | 506.70 | 973618 | 1.11% |
| 08 Jan 2024 | 508.40 | 510.35 | 513.90 | 505.50 | 1358948 | 0.33% |
| 05 Jan 2024 | 506.75 | 508.90 | 511.20 | 501.10 | 1315727 | 0.11% |
| 04 Jan 2024 | 506.20 | 500.10 | 507.70 | 496.90 | 1822819 | 1.49% |
| 03 Jan 2024 | 498.75 | 497.95 | 501.50 | 491.60 | 1583945 | 0.08% |
| 02 Jan 2024 | 498.35 | 485.00 | 503.45 | 480.65 | 5085625 | 2.96% |
| 01 Jan 2024 | 484.00 | 464.80 | 495.40 | 461.70 | 5898898 | 4.88% |
| 29 Dec 2023 | 461.50 | 453.55 | 463.00 | 448.55 | 2798265 | 2.07% |
| 28 Dec 2023 | 452.15 | 449.95 | 453.60 | 448.50 | 2630939 | 0.50% |
| 27 Dec 2023 | 449.90 | 451.35 | 454.35 | 446.65 | 4416912 | -0.32% |
| 26 Dec 2023 | 451.35 | 449.80 | 456.95 | 447.05 | 1438097 | 0.89% |
| 22 Dec 2023 | 447.35 | 447.40 | 449.50 | 443.65 | 1201809 | 0.86% |
| 21 Dec 2023 | 443.55 | 437.80 | 447.00 | 431.25 | 1489447 | 1.17% |
| 20 Dec 2023 | 438.40 | 450.00 | 455.50 | 434.75 | 1904958 | -1.97% |
| 19 Dec 2023 | 447.20 | 451.00 | 452.80 | 446.80 | 479461 | -0.86% |
| 18 Dec 2023 | 451.10 | 452.20 | 455.65 | 448.40 | 1159333 | 0.60% |
| 15 Dec 2023 | 448.40 | 445.00 | 453.65 | 443.15 | 1855930 | 1.48% |
| 14 Dec 2023 | 441.85 | 439.90 | 442.55 | 435.50 | 887089 | 1.23% |
| 13 Dec 2023 | 436.50 | 439.30 | 440.95 | 434.00 | 846424 | -0.59% |
| 12 Dec 2023 | 439.10 | 443.90 | 446.50 | 436.60 | 1165630 | -0.45% |
| 11 Dec 2023 | 441.10 | 441.00 | 446.50 | 439.60 | 1623652 | 0.18% |
| 08 Dec 2023 | 440.30 | 444.20 | 446.25 | 439.45 | 2098749 | -0.61% |
| 07 Dec 2023 | 443.00 | 441.45 | 446.80 | 439.40 | 1335589 | 0.35% |
| 06 Dec 2023 | 441.45 | 444.10 | 446.20 | 441.00 | 737293 | -0.60% |
| 05 Dec 2023 | 444.10 | 444.10 | 444.55 | 439.00 | 967727 | 0.51% |
| 04 Dec 2023 | 441.85 | 438.00 | 444.70 | 435.75 | 1354602 | 1.80% |
| 01 Dec 2023 | 434.05 | 434.90 | 439.00 | 432.30 | 719517 | 0.21% |
| 30 Nov 2023 | 433.15 | 435.90 | 436.00 | 430.80 | 790451 | -0.09% |
| 29 Nov 2023 | 433.55 | 427.95 | 435.00 | 427.95 | 1310151 | 1.31% |
| 28 Nov 2023 | 427.95 | 426.00 | 428.80 | 424.10 | 429173 | 0.56% |
| 24 Nov 2023 | 425.55 | 429.25 | 430.80 | 425.00 | 379765 | -0.65% |
| 23 Nov 2023 | 428.35 | 426.00 | 430.50 | 425.70 | 589678 | 0.56% |
| 22 Nov 2023 | 425.95 | 427.15 | 428.35 | 425.15 | 504816 | -0.28% |
| 21 Nov 2023 | 427.15 | 425.00 | 429.50 | 424.20 | 791185 | 0.68% |
| 20 Nov 2023 | 424.25 | 425.05 | 426.00 | 423.00 | 270402 | -0.19% |
| 17 Nov 2023 | 425.05 | 422.15 | 427.45 | 421.45 | 480967 | 0.69% |
| 16 Nov 2023 | 422.15 | 421.25 | 426.00 | 419.60 | 427881 | 0.07% |
| 15 Nov 2023 | 421.85 | 421.00 | 423.50 | 417.65 | 671902 | 0.84% |
| 13 Nov 2023 | 418.35 | 417.80 | 420.00 | 414.25 | 342673 | 0.13% |
| 12 Nov 2023 | 417.80 | 419.05 | 421.00 | 417.00 | 93346 | 0.06% |
| 10 Nov 2023 | 417.55 | 413.65 | 420.00 | 412.00 | 232630 | 0.96% |
| 09 Nov 2023 | 413.60 | 418.85 | 418.85 | 412.30 | 459834 | -0.77% |
| 08 Nov 2023 | 416.80 | 418.00 | 419.00 | 416.05 | 252981 | -0.18% |
| 07 Nov 2023 | 417.55 | 417.15 | 419.90 | 416.10 | 283074 | 0.10% |
| 06 Nov 2023 | 417.15 | 422.85 | 422.90 | 414.50 | 736363 | -0.55% |
| 03 Nov 2023 | 419.45 | 414.00 | 423.40 | 413.00 | 1981468 | 2.73% |
| 02 Nov 2023 | 408.30 | 404.90 | 410.90 | 404.90 | 304295 | 0.84% |
| 01 Nov 2023 | 404.90 | 409.00 | 409.05 | 402.25 | 760851 | -1.01% |
| 31 Oct 2023 | 409.05 | 413.30 | 413.30 | 404.10 | 869665 | -0.51% |
| 30 Oct 2023 | 411.15 | 410.95 | 414.80 | 408.05 | 1295921 | 1.08% |
| 27 Oct 2023 | 406.75 | 406.60 | 407.90 | 403.70 | 656655 | 0.72% |
| 26 Oct 2023 | 403.85 | 403.70 | 404.60 | 397.05 | 1569194 | -0.64% |
| 25 Oct 2023 | 406.45 | 407.00 | 408.75 | 400.55 | 1449997 | -0.09% |
| 23 Oct 2023 | 406.80 | 413.20 | 415.65 | 405.00 | 1079758 | -1.55% |
| 20 Oct 2023 | 413.20 | 418.00 | 418.80 | 410.40 | 2249782 | -1.58% |
| 19 Oct 2023 | 419.85 | 418.10 | 420.90 | 414.60 | 997283 | 0.00% |
| 18 Oct 2023 | 419.85 | 427.95 | 427.95 | 417.70 | 2255046 | -1.71% |
| 17 Oct 2023 | 427.15 | 426.10 | 429.00 | 425.00 | 1470462 | 0.47% |
| 16 Oct 2023 | 425.15 | 424.35 | 427.60 | 423.60 | 759264 | -0.39% |
| 13 Oct 2023 | 426.80 | 425.70 | 428.60 | 424.05 | 1199758 | 0.15% |
| 12 Oct 2023 | 426.15 | 422.60 | 429.00 | 422.40 | 2291466 | 1.04% |
| 11 Oct 2023 | 421.75 | 424.95 | 427.00 | 421.35 | 1235669 | -0.28% |
| 10 Oct 2023 | 422.95 | 425.00 | 425.75 | 420.00 | 699842 | 0.02% |
| 09 Oct 2023 | 422.85 | 423.90 | 425.15 | 416.75 | 767140 | -0.44% |
| 06 Oct 2023 | 424.70 | 422.00 | 425.55 | 421.10 | 1146356 | 0.85% |
| 05 Oct 2023 | 421.10 | 425.25 | 425.60 | 420.05 | 918165 | -0.08% |
| 04 Oct 2023 | 421.45 | 425.15 | 426.10 | 419.80 | 1855444 | -0.87% |
| 03 Oct 2023 | 425.15 | 423.00 | 431.00 | 421.00 | 1892210 | 0.53% |
| 29 Sep 2023 | 422.90 | 417.50 | 424.20 | 416.00 | 1403169 | 1.92% |
| 28 Sep 2023 | 414.95 | 421.80 | 423.60 | 414.00 | 2093000 | -1.41% |
| 27 Sep 2023 | 420.90 | 430.80 | 431.30 | 420.10 | 2053494 | -2.57% |
| 26 Sep 2023 | 432.00 | 438.45 | 439.55 | 430.80 | 1797267 | -1.21% |
| 25 Sep 2023 | 437.30 | 440.95 | 442.15 | 435.10 | 1108990 | -0.52% |
| 22 Sep 2023 | 439.60 | 443.55 | 445.05 | 438.60 | 751015 | -0.33% |
| 21 Sep 2023 | 441.05 | 445.35 | 447.35 | 440.05 | 1430589 | -1.17% |
| 20 Sep 2023 | 446.25 | 453.75 | 455.50 | 445.00 | 1675358 | -1.53% |
| 18 Sep 2023 | 453.20 | 452.00 | 455.90 | 448.40 | 1149160 | 0.42% |
| 15 Sep 2023 | 451.30 | 456.00 | 456.50 | 450.55 | 834338 | -0.20% |
| 14 Sep 2023 | 452.20 | 450.45 | 452.90 | 448.00 | 1133444 | 0.80% |
| 13 Sep 2023 | 448.60 | 450.95 | 453.80 | 446.25 | 1428666 | -0.48% |
| 12 Sep 2023 | 450.75 | 462.10 | 465.00 | 450.00 | 1350738 | -2.05% |
| 11 Sep 2023 | 460.20 | 460.50 | 461.35 | 456.40 | 1850728 | -0.90% |
| 08 Sep 2023 | 464.40 | 464.75 | 466.70 | 463.00 | 1022948 | 0.32% |
| 07 Sep 2023 | 462.90 | 466.00 | 466.30 | 458.85 | 989244 | 0.16% |
| 06 Sep 2023 | 462.15 | 459.40 | 469.20 | 459.00 | 2036896 | 1.23% |
| 05 Sep 2023 | 456.55 | 459.00 | 464.00 | 455.00 | 1312323 | 0.09% |
| 04 Sep 2023 | 456.15 | 460.00 | 460.60 | 454.75 | 1512915 | -0.40% |
| 01 Sep 2023 | 458.00 | 458.00 | 459.35 | 450.55 | 3222741 | 1.93% |
| 31 Aug 2023 | 449.35 | 453.95 | 455.35 | 447.40 | 1466175 | -0.89% |
| 30 Aug 2023 | 453.40 | 460.00 | 461.45 | 453.00 | 2126957 | -1.19% |
| 29 Aug 2023 | 458.85 | 457.00 | 460.20 | 454.60 | 1348270 | 0.64% |
| 28 Aug 2023 | 455.95 | 456.00 | 457.00 | 452.30 | 865359 | 0.56% |
| 25 Aug 2023 | 453.40 | 456.00 | 459.95 | 452.35 | 490845 | -0.58% |
| 24 Aug 2023 | 456.05 | 456.00 | 460.90 | 455.05 | 710840 | 0.41% |
| 23 Aug 2023 | 454.20 | 454.90 | 457.00 | 453.50 | 394500 | -0.09% |
| 22 Aug 2023 | 454.60 | 457.00 | 457.00 | 452.15 | 721647 | -0.04% |
| 21 Aug 2023 | 454.80 | 457.95 | 462.00 | 453.55 | 1284821 | 0.50% |
| 18 Aug 2023 | 452.55 | 455.00 | 457.35 | 451.10 | 842064 | -0.36% |
| 17 Aug 2023 | 454.20 | 455.00 | 456.85 | 451.10 | 824472 | -0.18% |
| 16 Aug 2023 | 455.00 | 456.70 | 458.50 | 451.70 | 342851 | -0.37% |
| 14 Aug 2023 | 456.70 | 461.00 | 461.85 | 453.50 | 1074147 | -0.73% |
| 11 Aug 2023 | 460.05 | 463.95 | 464.70 | 458.00 | 1533152 | -0.41% |
| 10 Aug 2023 | 461.95 | 467.50 | 469.90 | 456.55 | 3135625 | -2.14% |
| 09 Aug 2023 | 472.05 | 469.05 | 473.30 | 466.65 | 535041 | 0.41% |
| 08 Aug 2023 | 470.10 | 462.10 | 471.50 | 459.40 | 894379 | 1.82% |
| 07 Aug 2023 | 461.70 | 453.90 | 463.35 | 450.80 | 1452392 | 2.40% |
| 04 Aug 2023 | 450.90 | 456.80 | 457.50 | 449.65 | 3685903 | -0.91% |
| 03 Aug 2023 | 455.05 | 457.00 | 458.55 | 438.60 | 8900464 | -3.60% |
| 02 Aug 2023 | 472.05 | 482.65 | 482.65 | 469.00 | 1410497 | -2.34% |
| 01 Aug 2023 | 483.35 | 485.20 | 493.50 | 481.55 | 1865612 | 0.13% |
| 31 Jul 2023 | 482.70 | 482.00 | 486.75 | 478.65 | 1151004 | 0.29% |
| 28 Jul 2023 | 481.30 | 471.00 | 482.95 | 470.10 | 1553233 | 2.22% |
| 27 Jul 2023 | 470.85 | 474.40 | 475.35 | 469.05 | 835642 | -0.33% |
| 26 Jul 2023 | 472.40 | 470.80 | 475.15 | 468.50 | 1035658 | 0.71% |
| 25 Jul 2023 | 469.05 | 467.45 | 470.45 | 465.90 | 1300009 | 0.45% |
| 24 Jul 2023 | 466.95 | 470.00 | 470.95 | 462.10 | 1109420 | -0.44% |
| 21 Jul 2023 | 469.00 | 466.00 | 471.45 | 463.05 | 806212 | 0.45% |
| 20 Jul 2023 | 466.90 | 466.60 | 469.30 | 465.25 | 1447453 | 0.06% |
| 19 Jul 2023 | 466.60 | 466.00 | 468.50 | 463.45 | 819400 | 0.39% |
| 18 Jul 2023 | 464.80 | 463.55 | 465.75 | 457.50 | 1283323 | 0.77% |
| 17 Jul 2023 | 461.25 | 460.20 | 467.10 | 460.00 | 1741503 | 0.23% |
| 14 Jul 2023 | 460.20 | 467.05 | 467.40 | 459.45 | 1968806 | -0.62% |
| 13 Jul 2023 | 463.05 | 471.95 | 472.90 | 461.30 | 1662964 | -1.56% |
| 12 Jul 2023 | 470.40 | 483.00 | 483.00 | 468.25 | 2157603 | -2.12% |
| 11 Jul 2023 | 480.60 | 475.70 | 481.65 | 474.30 | 565353 | 1.01% |
| 10 Jul 2023 | 475.80 | 478.00 | 479.00 | 470.70 | 710965 | -0.23% |
| 07 Jul 2023 | 476.90 | 475.55 | 484.40 | 472.90 | 1069365 | 0.27% |
| 06 Jul 2023 | 475.60 | 474.10 | 479.60 | 472.65 | 512320 | 0.31% |
| 05 Jul 2023 | 474.15 | 472.00 | 476.30 | 469.50 | 382984 | 0.30% |
| 04 Jul 2023 | 472.75 | 479.30 | 479.30 | 469.35 | 949053 | -0.39% |
| 03 Jul 2023 | 474.60 | 485.00 | 492.00 | 472.50 | 5553953 | 2.05% |
| 30 Jun 2023 | 465.05 | 467.40 | 471.75 | 462.30 | 1578398 | -0.50% |
| 28 Jun 2023 | 467.40 | 466.00 | 469.80 | 464.85 | 2028118 | -0.16% |
| 27 Jun 2023 | 468.15 | 467.00 | 469.90 | 465.75 | 487725 | 0.42% |
| 26 Jun 2023 | 466.20 | 462.05 | 467.25 | 459.25 | 564948 | 0.92% |
| 23 Jun 2023 | 461.95 | 469.80 | 469.90 | 460.75 | 897119 | -1.46% |
| 22 Jun 2023 | 468.80 | 472.95 | 476.60 | 468.00 | 720267 | -0.85% |
| 21 Jun 2023 | 472.80 | 477.50 | 480.60 | 472.00 | 1249372 | -0.77% |
| 20 Jun 2023 | 476.45 | 472.50 | 477.30 | 471.00 | 967035 | 0.65% |
| 19 Jun 2023 | 473.35 | 478.95 | 479.50 | 469.55 | 1292765 | -1.10% |
| 16 Jun 2023 | 478.60 | 484.90 | 486.65 | 476.30 | 822598 | -1.40% |
| 15 Jun 2023 | 485.40 | 486.00 | 486.80 | 481.50 | 1058246 | 0.09% |
| 14 Jun 2023 | 484.95 | 486.00 | 486.80 | 481.05 | 598386 | -0.21% |
| 13 Jun 2023 | 485.95 | 485.00 | 488.90 | 482.70 | 827670 | 0.34% |
| 12 Jun 2023 | 484.30 | 479.50 | 486.70 | 478.10 | 1039880 | 1.00% |
| 09 Jun 2023 | 479.50 | 478.90 | 484.70 | 475.35 | 705259 | 0.10% |
| 08 Jun 2023 | 479.00 | 484.50 | 485.65 | 474.90 | 1013214 | -0.98% |
| 07 Jun 2023 | 483.75 | 480.40 | 484.80 | 477.55 | 776523 | 0.97% |
| 06 Jun 2023 | 479.10 | 476.80 | 479.80 | 471.25 | 705664 | 0.80% |
| 05 Jun 2023 | 475.30 | 479.00 | 479.90 | 472.70 | 923028 | 0.06% |
| 02 Jun 2023 | 475.00 | 490.00 | 492.20 | 473.10 | 3389105 | -2.71% |
| 01 Jun 2023 | 488.25 | 488.50 | 499.80 | 483.00 | 3060387 | -3.62% |
| 31 May 2023 | 506.60 | 502.40 | 508.40 | 500.10 | 903085 | 0.70% |
| 30 May 2023 | 503.10 | 497.60 | 504.80 | 496.00 | 908927 | 1.25% |
| 29 May 2023 | 496.90 | 500.00 | 502.90 | 495.60 | 967925 | -0.27% |
| 26 May 2023 | 498.25 | 490.50 | 500.90 | 489.55 | 1577642 | 1.94% |
| 25 May 2023 | 488.75 | 489.05 | 490.30 | 482.95 | 813424 | 0.32% |
| 24 May 2023 | 487.20 | 486.90 | 491.15 | 482.60 | 902147 | 0.24% |
| 23 May 2023 | 486.05 | 485.45 | 488.85 | 479.05 | 717556 | 0.64% |
| 22 May 2023 | 482.95 | 478.00 | 485.75 | 473.50 | 488188 | 0.84% |
| 19 May 2023 | 478.95 | 487.00 | 488.70 | 474.00 | 1020749 | -1.65% |
| 18 May 2023 | 487.00 | 493.25 | 497.45 | 481.80 | 977594 | -0.92% |
| 17 May 2023 | 491.50 | 487.90 | 496.00 | 485.00 | 1318488 | 1.04% |
| 16 May 2023 | 486.45 | 482.00 | 491.55 | 479.95 | 1693351 | 0.80% |
| 15 May 2023 | 482.60 | 477.70 | 483.95 | 466.10 | 1271233 | 1.25% |
| 12 May 2023 | 476.65 | 490.00 | 492.55 | 475.75 | 1095738 | -2.38% |
| 11 May 2023 | 488.25 | 475.00 | 493.00 | 468.00 | 9944326 | 5.49% |
| 10 May 2023 | 462.85 | 468.95 | 470.45 | 455.10 | 1966807 | -0.78% |
| 09 May 2023 | 466.50 | 461.90 | 475.00 | 460.85 | 1550156 | 1.56% |
| 08 May 2023 | 459.35 | 462.00 | 462.75 | 456.50 | 977590 | -0.29% |
| 05 May 2023 | 460.70 | 473.25 | 475.50 | 457.25 | 688010 | -2.65% |
| 04 May 2023 | 473.25 | 475.00 | 475.00 | 469.05 | 888057 | 0.23% |
| 03 May 2023 | 472.15 | 470.00 | 477.60 | 467.10 | 1473634 | 0.47% |
| 02 May 2023 | 469.95 | 468.90 | 472.10 | 464.50 | 744818 | 0.47% |
| 28 Apr 2023 | 467.75 | 457.00 | 468.50 | 456.95 | 1640261 | 2.92% |
| 27 Apr 2023 | 454.50 | 462.35 | 464.00 | 453.20 | 1836212 | -1.92% |
| 26 Apr 2023 | 463.40 | 463.00 | 464.80 | 456.25 | 2396756 | 1.01% |
| 25 Apr 2023 | 458.75 | 464.80 | 465.30 | 458.00 | 776250 | -1.02% |
| 24 Apr 2023 | 463.50 | 469.10 | 469.65 | 462.35 | 429140 | -0.66% |
| 21 Apr 2023 | 466.60 | 460.05 | 467.30 | 458.20 | 648347 | 1.13% |
| 20 Apr 2023 | 461.40 | 465.00 | 466.65 | 459.45 | 827975 | -0.73% |
| 19 Apr 2023 | 464.80 | 471.30 | 471.30 | 463.05 | 605655 | -0.93% |
| 18 Apr 2023 | 469.15 | 471.90 | 477.65 | 467.45 | 900867 | -0.16% |
| 17 Apr 2023 | 469.90 | 464.80 | 470.75 | 460.80 | 601842 | 1.50% |
| 13 Apr 2023 | 462.95 | 466.80 | 467.00 | 461.25 | 916402 | -0.45% |
| 12 Apr 2023 | 465.05 | 462.10 | 470.60 | 462.00 | 1121255 | 0.83% |
| 11 Apr 2023 | 461.20 | 461.60 | 464.70 | 458.20 | 1240210 | 0.57% |
| 10 Apr 2023 | 458.60 | 469.95 | 472.00 | 453.85 | 1202495 | -1.66% |
| 06 Apr 2023 | 466.35 | 464.65 | 470.80 | 458.50 | 621749 | 0.89% |
| 05 Apr 2023 | 462.25 | 461.90 | 466.55 | 458.00 | 1445770 | 0.23% |
| 03 Apr 2023 | 461.20 | 462.95 | 465.00 | 452.00 | 1103401 | 0.35% |
| 31 Mar 2023 | 459.60 | 472.00 | 472.95 | 451.75 | 970080 | -2.14% |
| 29 Mar 2023 | 469.65 | 472.40 | 475.40 | 467.10 | 524679 | -0.15% |
| 28 Mar 2023 | 470.35 | 481.90 | 482.80 | 467.20 | 400568 | -1.93% |
| 27 Mar 2023 | 479.60 | 481.00 | 487.40 | 476.25 | 329426 | -0.58% |
| 24 Mar 2023 | 482.40 | 493.75 | 494.65 | 480.60 | 311464 | -1.80% |
| 23 Mar 2023 | 491.25 | 495.35 | 506.65 | 489.30 | 531491 | -0.82% |
| 22 Mar 2023 | 495.30 | 504.80 | 504.80 | 494.45 | 252212 | -1.17% |
| 21 Mar 2023 | 501.15 | 499.40 | 510.00 | 495.00 | 1378566 | 1.20% |
| 20 Mar 2023 | 495.20 | 507.80 | 507.80 | 494.20 | 470868 | -1.39% |
| 17 Mar 2023 | 502.20 | 499.20 | 507.80 | 498.00 | 619544 | 1.09% |
| 16 Mar 2023 | 496.80 | 491.60 | 498.95 | 484.05 | 441404 | 1.05% |
| 15 Mar 2023 | 491.65 | 502.80 | 504.60 | 488.35 | 655736 | -1.73% |
| 14 Mar 2023 | 500.30 | 507.60 | 511.45 | 498.00 | 747379 | -1.44% |
| 13 Mar 2023 | 507.60 | 511.50 | 513.00 | 505.05 | 449389 | -0.51% |
| 10 Mar 2023 | 510.20 | 508.60 | 514.00 | 501.15 | 603399 | -0.74% |
| 09 Mar 2023 | 514.00 | 507.50 | 516.40 | 506.00 | 735030 | 1.34% |
| 08 Mar 2023 | 507.20 | 512.50 | 513.20 | 505.00 | 828522 | -1.06% |
| 06 Mar 2023 | 512.65 | 510.85 | 526.00 | 508.30 | 2145359 | 0.65% |
| 03 Mar 2023 | 509.35 | 513.00 | 513.70 | 505.45 | 680634 | -0.36% |
| 02 Mar 2023 | 511.20 | 513.80 | 518.00 | 510.00 | 663679 | 0.00% |
| 01 Mar 2023 | 511.20 | 506.25 | 513.10 | 506.25 | 1153664 | 1.25% |
| 28 Feb 2023 | 504.90 | 505.60 | 511.60 | 497.65 | 1111464 | 0.14% |
| 27 Feb 2023 | 504.20 | 506.00 | 511.80 | 500.85 | 1088125 | -0.63% |
| 24 Feb 2023 | 507.40 | 508.40 | 513.00 | 498.60 | 1484735 | 0.65% |
| 23 Feb 2023 | 504.10 | 510.05 | 519.40 | 494.05 | 2092549 | 0.28% |
| 22 Feb 2023 | 502.70 | 502.10 | 518.00 | 500.25 | 1429841 | -0.76% |
| 21 Feb 2023 | 506.55 | 500.50 | 510.85 | 497.90 | 1871447 | 1.44% |
| 20 Feb 2023 | 499.35 | 482.50 | 503.00 | 481.00 | 1951656 | 2.91% |
| 17 Feb 2023 | 485.25 | 485.35 | 486.50 | 476.75 | 442003 | -0.03% |
| 16 Feb 2023 | 485.40 | 483.00 | 489.10 | 478.25 | 826686 | 0.44% |
| 15 Feb 2023 | 483.25 | 473.25 | 486.70 | 472.50 | 863643 | 1.78% |
| 14 Feb 2023 | 474.80 | 487.95 | 496.10 | 473.00 | 2258775 | -2.03% |
| 13 Feb 2023 | 484.65 | 481.00 | 494.00 | 473.90 | 1813283 | 0.91% |
| 10 Feb 2023 | 480.30 | 479.90 | 486.90 | 477.15 | 772600 | -0.52% |
| 09 Feb 2023 | 482.80 | 482.00 | 483.95 | 473.75 | 598616 | 0.58% |
| 08 Feb 2023 | 480.00 | 471.90 | 482.00 | 467.85 | 551185 | 2.23% |
| 07 Feb 2023 | 469.55 | 476.80 | 476.80 | 468.00 | 416832 | -1.13% |
| 06 Feb 2023 | 474.90 | 469.90 | 477.80 | 469.70 | 379388 | 1.16% |
| 03 Feb 2023 | 469.45 | 474.40 | 475.40 | 456.45 | 1135188 | -0.68% |
| 02 Feb 2023 | 472.65 | 472.05 | 477.85 | 467.25 | 861138 | 0.13% |
| 01 Feb 2023 | 472.05 | 459.40 | 486.40 | 459.40 | 3358729 | 3.30% |
| 31 Jan 2023 | 456.95 | 453.90 | 460.00 | 446.05 | 913949 | 1.57% |
| 30 Jan 2023 | 449.90 | 452.85 | 458.10 | 447.65 | 831599 | -1.06% |
| 27 Jan 2023 | 454.70 | 465.25 | 469.95 | 450.85 | 482804 | -2.49% |
| 25 Jan 2023 | 466.30 | 465.45 | 472.90 | 464.00 | 907188 | -0.67% |
| 24 Jan 2023 | 469.45 | 473.25 | 474.00 | 462.00 | 835735 | -0.34% |
| 23 Jan 2023 | 471.05 | 460.85 | 471.85 | 460.35 | 867582 | 2.21% |
| 20 Jan 2023 | 460.85 | 455.10 | 464.70 | 453.25 | 756534 | 1.25% |
| 19 Jan 2023 | 455.15 | 455.45 | 458.55 | 447.00 | 930342 | -0.07% |
| 18 Jan 2023 | 455.45 | 448.50 | 460.45 | 447.00 | 785889 | 1.55% |
| 17 Jan 2023 | 448.50 | 448.25 | 449.90 | 442.00 | 892192 | 0.04% |
| 16 Jan 2023 | 448.30 | 451.95 | 452.90 | 447.00 | 1201616 | -0.44% |
| 13 Jan 2023 | 450.30 | 455.50 | 458.50 | 442.00 | 3266021 | -3.53% |
| 12 Jan 2023 | 466.80 | 472.70 | 473.40 | 464.00 | 1115689 | -0.94% |
| 11 Jan 2023 | 471.25 | 481.10 | 482.40 | 468.45 | 1063937 | -1.80% |
| 10 Jan 2023 | 479.90 | 486.00 | 486.75 | 474.55 | 1092831 | -0.83% |
| 09 Jan 2023 | 483.90 | 488.00 | 490.75 | 477.20 | 893941 | 0.59% |
| 06 Jan 2023 | 481.05 | 490.00 | 492.60 | 478.00 | 776107 | -1.84% |
| 05 Jan 2023 | 490.05 | 478.95 | 491.70 | 472.10 | 2056214 | 2.63% |
| 04 Jan 2023 | 477.50 | 492.90 | 494.15 | 476.20 | 871233 | -2.67% |
| 03 Jan 2023 | 490.60 | 490.15 | 495.10 | 488.45 | 866163 | 0.09% |
| 02 Jan 2023 | 490.15 | 488.60 | 492.85 | 484.60 | 617114 | 0.82% |
| 30 Dec 2022 | 486.15 | 481.30 | 490.75 | 478.55 | 1036997 | 1.69% |
| 29 Dec 2022 | 478.05 | 479.90 | 483.25 | 473.25 | 766363 | -0.28% |
| 28 Dec 2022 | 479.40 | 478.90 | 482.75 | 473.65 | 568135 | 0.21% |
| 27 Dec 2022 | 478.40 | 482.35 | 487.30 | 473.50 | 900935 | -0.54% |
| 26 Dec 2022 | 481.00 | 465.00 | 484.95 | 464.50 | 571172 | 2.84% |
| 23 Dec 2022 | 467.70 | 493.00 | 497.30 | 463.05 | 1182558 | -5.61% |
| 22 Dec 2022 | 495.50 | 513.50 | 516.30 | 494.00 | 1066001 | -3.51% |
| 21 Dec 2022 | 513.50 | 527.00 | 536.35 | 511.00 | 1221529 | -2.48% |
| 20 Dec 2022 | 526.55 | 525.75 | 527.75 | 519.40 | 546384 | -0.16% |
| 19 Dec 2022 | 527.40 | 518.55 | 530.50 | 515.50 | 1047517 | 1.23% |
| 16 Dec 2022 | 521.00 | 532.65 | 532.65 | 519.25 | 818134 | -2.03% |
| 15 Dec 2022 | 531.80 | 525.00 | 539.10 | 523.55 | 1583371 | 1.17% |
| 14 Dec 2022 | 525.65 | 526.00 | 529.00 | 520.35 | 1199036 | -0.03% |
| 13 Dec 2022 | 525.80 | 525.00 | 532.30 | 519.00 | 1520187 | 0.38% |
| 12 Dec 2022 | 523.80 | 520.00 | 525.00 | 508.35 | 1046196 | 0.43% |
| 09 Dec 2022 | 521.55 | 521.70 | 533.50 | 517.00 | 2584827 | 0.64% |
| 08 Dec 2022 | 518.25 | 506.80 | 519.00 | 506.15 | 1308991 | 2.46% |
| 07 Dec 2022 | 505.80 | 512.00 | 512.40 | 504.75 | 1090292 | -0.77% |
| 06 Dec 2022 | 509.70 | 509.95 | 514.00 | 505.00 | 1091889 | 0.24% |
| 05 Dec 2022 | 508.50 | 519.95 | 520.00 | 504.15 | 1273186 | -1.51% |
| 02 Dec 2022 | 516.30 | 510.00 | 522.90 | 508.25 | 2325266 | 1.57% |
| 01 Dec 2022 | 508.30 | 502.10 | 517.00 | 500.35 | 3327631 | 1.89% |
| 30 Nov 2022 | 498.85 | 501.90 | 508.65 | 494.35 | 1758025 | 0.03% |
| 29 Nov 2022 | 498.70 | 504.35 | 507.90 | 497.00 | 919299 | -1.10% |
| 28 Nov 2022 | 504.25 | 492.55 | 508.65 | 492.00 | 1627936 | 2.47% |
| 25 Nov 2022 | 492.10 | 496.60 | 496.95 | 486.60 | 1500080 | -0.37% |
| 24 Nov 2022 | 493.95 | 503.00 | 507.00 | 491.00 | 1096570 | -1.91% |
| 23 Nov 2022 | 503.55 | 507.50 | 508.15 | 498.10 | 625211 | -0.34% |
| 22 Nov 2022 | 505.25 | 503.00 | 513.00 | 500.50 | 1058497 | 0.38% |
| 21 Nov 2022 | 503.35 | 502.90 | 505.20 | 497.15 | 739113 | 0.29% |
| 18 Nov 2022 | 501.90 | 499.50 | 507.20 | 490.60 | 1809406 | 0.70% |
| 17 Nov 2022 | 498.40 | 506.60 | 508.90 | 492.50 | 923621 | -1.17% |
| 16 Nov 2022 | 504.30 | 515.00 | 516.80 | 502.25 | 1247381 | -1.77% |
| 15 Nov 2022 | 513.40 | 487.45 | 515.00 | 485.20 | 3411763 | 6.04% |
| 14 Nov 2022 | 484.15 | 481.90 | 489.40 | 477.05 | 708009 | 0.73% |
| 11 Nov 2022 | 480.65 | 500.00 | 503.50 | 478.05 | 1766171 | -2.97% |
| 10 Nov 2022 | 495.35 | 504.75 | 518.45 | 491.40 | 2268676 | -2.30% |
| 09 Nov 2022 | 507.00 | 519.60 | 519.60 | 504.85 | 345747 | -1.86% |
| 07 Nov 2022 | 516.60 | 516.75 | 521.15 | 513.55 | 651394 | 0.48% |
| 04 Nov 2022 | 514.15 | 517.90 | 520.00 | 511.00 | 290899 | -0.47% |
| 03 Nov 2022 | 516.60 | 522.10 | 522.60 | 515.00 | 271789 | -1.05% |
| 02 Nov 2022 | 522.10 | 520.10 | 528.00 | 519.15 | 779392 | 0.38% |
| 01 Nov 2022 | 520.10 | 520.25 | 523.95 | 515.10 | 876828 | 0.29% |
| 31 Oct 2022 | 518.60 | 518.00 | 522.75 | 507.25 | 1299780 | 0.77% |
| 28 Oct 2022 | 514.65 | 518.00 | 525.00 | 511.30 | 569073 | -0.69% |
| 27 Oct 2022 | 518.25 | 515.20 | 522.00 | 512.00 | 671964 | 0.20% |
| 25 Oct 2022 | 517.20 | 506.00 | 528.30 | 503.10 | 1455173 | 1.62% |
| 24 Oct 2022 | 508.95 | 507.00 | 515.00 | 505.00 | 335498 | 1.42% |
| 21 Oct 2022 | 501.80 | 484.30 | 503.55 | 484.30 | 1524560 | 3.75% |
| 20 Oct 2022 | 483.65 | 479.00 | 486.45 | 475.75 | 557544 | 0.57% |
| 19 Oct 2022 | 480.90 | 477.00 | 489.90 | 475.80 | 987863 | 0.96% |
| 18 Oct 2022 | 476.35 | 480.00 | 482.00 | 467.10 | 1511272 | 1.47% |
| 17 Oct 2022 | 469.45 | 472.65 | 475.00 | 463.90 | 573320 | -0.68% |
| 14 Oct 2022 | 472.65 | 476.00 | 476.90 | 462.50 | 2093879 | 0.74% |
| 13 Oct 2022 | 469.20 | 475.00 | 478.30 | 466.00 | 771752 | -0.81% |
| 12 Oct 2022 | 473.05 | 476.90 | 481.60 | 463.00 | 890893 | -0.74% |
| 11 Oct 2022 | 476.60 | 492.85 | 492.85 | 473.55 | 649722 | -2.92% |
| 10 Oct 2022 | 490.95 | 485.00 | 495.80 | 483.55 | 868669 | 1.05% |
| 07 Oct 2022 | 485.85 | 498.55 | 502.00 | 482.00 | 1183270 | -2.03% |
| 06 Oct 2022 | 495.90 | 494.80 | 498.25 | 491.40 | 816166 | 1.16% |
| 04 Oct 2022 | 490.20 | 497.90 | 503.35 | 488.05 | 1018062 | -0.73% |
| 03 Oct 2022 | 493.80 | 500.50 | 505.50 | 488.55 | 1027296 | -1.88% |
| 30 Sep 2022 | 503.25 | 513.00 | 515.00 | 493.00 | 1468595 | -2.53% |
| 29 Sep 2022 | 516.30 | 512.00 | 520.95 | 510.15 | 1145848 | 1.86% |
| 28 Sep 2022 | 506.85 | 515.50 | 522.35 | 505.00 | 1082372 | -1.90% |
| 27 Sep 2022 | 516.65 | 495.90 | 519.90 | 490.00 | 2712052 | 6.04% |
| 26 Sep 2022 | 487.20 | 495.00 | 498.85 | 480.15 | 1304964 | -2.63% |
| 23 Sep 2022 | 500.35 | 523.45 | 524.95 | 495.00 | 1433867 | -3.74% |
| 22 Sep 2022 | 519.80 | 507.45 | 526.00 | 503.30 | 1383930 | 2.49% |
| 21 Sep 2022 | 507.15 | 504.00 | 512.60 | 499.70 | 1302428 | 0.79% |
| 20 Sep 2022 | 503.15 | 503.00 | 507.90 | 496.80 | 1118321 | 1.03% |
| 19 Sep 2022 | 498.00 | 506.50 | 508.85 | 488.45 | 1744864 | -1.24% |
| 16 Sep 2022 | 504.25 | 533.30 | 533.30 | 501.50 | 1589610 | -4.98% |
| 15 Sep 2022 | 530.65 | 517.45 | 532.60 | 511.25 | 1958838 | 3.33% |
| 14 Sep 2022 | 513.55 | 514.00 | 518.00 | 505.10 | 829790 | -0.73% |
| 13 Sep 2022 | 517.35 | 515.70 | 523.00 | 511.40 | 1793819 | 0.96% |
| 12 Sep 2022 | 512.45 | 510.90 | 517.40 | 503.20 | 1207344 | 1.04% |
| 09 Sep 2022 | 507.20 | 493.40 | 519.00 | 490.00 | 5073137 | 3.43% |
| 08 Sep 2022 | 490.40 | 489.50 | 494.40 | 484.20 | 523210 | 0.65% |
| 07 Sep 2022 | 487.25 | 475.00 | 492.75 | 472.00 | 1391871 | 2.12% |
| 06 Sep 2022 | 477.15 | 482.00 | 485.70 | 475.05 | 621941 | -1.25% |
| 05 Sep 2022 | 483.20 | 484.40 | 486.00 | 477.15 | 490657 | 0.38% |
| 02 Sep 2022 | 481.35 | 480.00 | 485.00 | 476.75 | 889088 | 0.69% |
| 01 Sep 2022 | 478.05 | 471.00 | 491.70 | 466.85 | 2807290 | 1.34% |
| 30 Aug 2022 | 471.75 | 464.00 | 473.50 | 463.25 | 721183 | 1.81% |
| 29 Aug 2022 | 463.35 | 448.85 | 464.65 | 445.00 | 1347026 | 1.09% |
| 26 Aug 2022 | 458.35 | 474.95 | 477.75 | 456.50 | 1350530 | -2.59% |
| 25 Aug 2022 | 470.55 | 481.95 | 484.45 | 469.05 | 901507 | -1.70% |
| 24 Aug 2022 | 478.70 | 490.30 | 492.00 | 475.45 | 1488015 | -2.01% |
| 23 Aug 2022 | 488.50 | 480.00 | 491.50 | 476.20 | 1433557 | 0.57% |
| 22 Aug 2022 | 485.75 | 484.90 | 501.55 | 480.00 | 1723568 | -1.05% |
| 19 Aug 2022 | 490.90 | 491.40 | 493.40 | 482.20 | 1040521 | -0.10% |
| 18 Aug 2022 | 491.40 | 499.90 | 499.90 | 489.00 | 1324299 | -0.91% |
| 17 Aug 2022 | 495.90 | 483.00 | 500.30 | 468.75 | 2841166 | 2.64% |
| 16 Aug 2022 | 483.15 | 484.00 | 484.45 | 474.00 | 1245071 | 0.60% |
| 12 Aug 2022 | 480.25 | 464.00 | 487.85 | 462.25 | 3533966 | 3.38% |
| 11 Aug 2022 | 464.55 | 460.00 | 478.95 | 458.10 | 3853387 | 2.16% |
| 10 Aug 2022 | 454.75 | 450.20 | 458.45 | 444.05 | 1618553 | 1.01% |
| 08 Aug 2022 | 450.20 | 437.75 | 453.00 | 435.90 | 1222890 | 2.84% |
| 05 Aug 2022 | 437.75 | 446.45 | 449.70 | 429.70 | 1492696 | -1.51% |
| 04 Aug 2022 | 444.45 | 450.00 | 462.00 | 437.00 | 4547924 | -3.98% |
| 03 Aug 2022 | 462.85 | 466.50 | 467.70 | 456.00 | 1102218 | -0.22% |
| 02 Aug 2022 | 463.85 | 469.95 | 472.10 | 461.50 | 846632 | -1.15% |
| 01 Aug 2022 | 469.25 | 447.90 | 483.00 | 447.90 | 3334552 | 5.41% |
| 29 Jul 2022 | 445.15 | 447.70 | 454.80 | 443.45 | 828214 | 0.21% |
| 28 Jul 2022 | 444.20 | 450.75 | 452.20 | 443.00 | 907948 | -1.32% |
| 27 Jul 2022 | 450.15 | 443.55 | 453.75 | 440.00 | 1121462 | 1.49% |
| 26 Jul 2022 | 443.55 | 457.00 | 457.40 | 441.10 | 878645 | -2.53% |
| 25 Jul 2022 | 455.05 | 453.00 | 459.25 | 450.20 | 911558 | 0.35% |
| 22 Jul 2022 | 453.45 | 460.75 | 462.60 | 450.05 | 704710 | -0.94% |
| 21 Jul 2022 | 457.75 | 456.90 | 459.70 | 451.70 | 638437 | 0.62% |
| 20 Jul 2022 | 454.95 | 453.00 | 469.80 | 451.30 | 2127184 | 0.83% |
| 19 Jul 2022 | 451.20 | 455.95 | 461.00 | 449.10 | 715451 | -1.09% |
| 18 Jul 2022 | 456.15 | 456.55 | 459.80 | 449.70 | 410937 | 0.55% |
| 15 Jul 2022 | 453.65 | 455.00 | 457.80 | 449.00 | 467408 | 0.01% |
| 14 Jul 2022 | 453.60 | 455.70 | 457.95 | 449.00 | 574922 | -0.21% |
| 13 Jul 2022 | 454.55 | 451.10 | 461.45 | 448.35 | 1986892 | 1.86% |
| 12 Jul 2022 | 446.25 | 447.10 | 454.00 | 441.00 | 1142450 | -0.07% |
| 11 Jul 2022 | 446.55 | 443.00 | 451.00 | 438.00 | 855902 | -0.04% |
| 08 Jul 2022 | 446.75 | 458.80 | 459.20 | 444.85 | 776848 | -2.10% |
| 07 Jul 2022 | 456.35 | 454.30 | 463.00 | 450.15 | 1856563 | 1.21% |
| 06 Jul 2022 | 450.90 | 434.90 | 454.35 | 427.45 | 2211487 | 4.47% |
| 05 Jul 2022 | 431.60 | 440.00 | 449.00 | 428.95 | 1175820 | -2.55% |
| 04 Jul 2022 | 442.90 | 425.00 | 445.90 | 421.15 | 3595629 | 4.87% |
| 01 Jul 2022 | 422.35 | 419.00 | 425.95 | 416.70 | 1078048 | 0.84% |
| 30 Jun 2022 | 418.85 | 421.00 | 423.75 | 415.05 | 937193 | -0.14% |
| 29 Jun 2022 | 419.45 | 426.50 | 432.75 | 416.20 | 1136195 | -3.73% |
| 28 Jun 2022 | 435.70 | 425.95 | 436.65 | 420.50 | 1413131 | 2.33% |
| 27 Jun 2022 | 425.80 | 424.50 | 429.65 | 421.55 | 1286655 | 1.25% |
| 24 Jun 2022 | 420.55 | 412.25 | 421.65 | 406.10 | 1662585 | 2.81% |
| 23 Jun 2022 | 409.05 | 408.25 | 414.35 | 403.55 | 1428955 | 0.32% |
| 22 Jun 2022 | 407.75 | 419.25 | 420.00 | 405.50 | 1300736 | -3.11% |
| 21 Jun 2022 | 420.85 | 420.00 | 426.40 | 417.30 | 886966 | 0.25% |
| 20 Jun 2022 | 419.80 | 413.00 | 430.80 | 410.05 | 2579500 | 1.84% |
| 17 Jun 2022 | 412.20 | 412.00 | 421.00 | 405.55 | 4756360 | -2.83% |
| 16 Jun 2022 | 424.20 | 451.00 | 455.55 | 422.00 | 2486820 | -5.62% |
| 15 Jun 2022 | 449.45 | 449.20 | 465.00 | 443.45 | 4258147 | 0.75% |
| 14 Jun 2022 | 446.10 | 443.00 | 453.95 | 437.65 | 1464174 | -0.35% |
| 13 Jun 2022 | 447.65 | 472.00 | 474.60 | 444.90 | 2705579 | -7.40% |
| 10 Jun 2022 | 483.40 | 499.00 | 499.00 | 478.30 | 2428395 | -3.31% |
| 09 Jun 2022 | 499.95 | 486.95 | 502.00 | 480.80 | 4494640 | 2.22% |
| 08 Jun 2022 | 489.10 | 511.95 | 511.95 | 486.85 | 5949055 | -7.03% |
| 07 Jun 2022 | 526.10 | 548.00 | 549.90 | 512.85 | 3914048 | -4.62% |
| 06 Jun 2022 | 551.60 | 552.00 | 559.80 | 545.55 | 740872 | -0.94% |
| 03 Jun 2022 | 556.85 | 574.95 | 577.95 | 554.90 | 850179 | -2.70% |
| 02 Jun 2022 | 572.30 | 564.40 | 577.55 | 559.25 | 1328621 | 1.94% |
| 01 Jun 2022 | 561.40 | 559.30 | 568.00 | 558.50 | 705915 | 0.38% |
| 31 May 2022 | 559.30 | 550.05 | 562.10 | 545.00 | 1505814 | 0.56% |
| 30 May 2022 | 556.20 | 558.10 | 564.50 | 549.50 | 2475661 | 0.39% |
| 27 May 2022 | 554.05 | 542.55 | 555.25 | 536.25 | 1201928 | 2.32% |
| 26 May 2022 | 541.50 | 540.00 | 544.80 | 536.00 | 921281 | 0.56% |
| 25 May 2022 | 538.50 | 549.85 | 555.00 | 534.50 | 652373 | -1.43% |
| 24 May 2022 | 546.30 | 555.00 | 558.25 | 544.10 | 866651 | -1.11% |
| 23 May 2022 | 552.45 | 570.50 | 573.80 | 550.40 | 908441 | -3.17% |
| 20 May 2022 | 570.55 | 563.20 | 576.00 | 562.95 | 999430 | 2.00% |
| 19 May 2022 | 559.35 | 560.25 | 572.30 | 557.55 | 606161 | -2.50% |
| 18 May 2022 | 573.70 | 557.85 | 583.75 | 556.85 | 2029165 | 3.19% |
| 17 May 2022 | 555.95 | 564.00 | 564.00 | 550.75 | 1003162 | -0.77% |
| 16 May 2022 | 560.25 | 569.00 | 577.55 | 558.80 | 1253303 | -1.53% |
| 13 May 2022 | 568.95 | 569.90 | 578.90 | 556.00 | 3597946 | 0.35% |
| 12 May 2022 | 566.95 | 536.90 | 571.45 | 526.65 | 6495291 | 5.50% |
| 11 May 2022 | 537.40 | 540.00 | 555.00 | 525.05 | 12632804 | 5.99% |
| 10 May 2022 | 507.05 | 516.10 | 529.00 | 503.25 | 1349691 | -2.34% |
| 09 May 2022 | 519.20 | 505.15 | 524.50 | 504.45 | 1277928 | 0.64% |
| 06 May 2022 | 515.90 | 510.00 | 517.45 | 499.25 | 1123799 | 0.19% |
| 05 May 2022 | 514.90 | 507.00 | 518.10 | 497.85 | 1534157 | 2.52% |
| 04 May 2022 | 502.25 | 498.65 | 506.50 | 490.00 | 1342583 | 1.28% |
| 02 May 2022 | 495.90 | 482.40 | 497.00 | 480.00 | 1996495 | 2.80% |
| 29 Apr 2022 | 482.40 | 501.00 | 504.30 | 479.00 | 4186935 | -5.80% |
| 28 Apr 2022 | 512.10 | 522.00 | 526.40 | 507.50 | 1085497 | -1.40% |
| 27 Apr 2022 | 519.35 | 531.00 | 532.00 | 515.55 | 842329 | -2.49% |
| 26 Apr 2022 | 532.60 | 528.00 | 534.45 | 522.10 | 1531962 | 1.49% |
| 25 Apr 2022 | 524.80 | 514.10 | 530.00 | 510.40 | 1551084 | 1.89% |
| 22 Apr 2022 | 515.05 | 518.00 | 531.70 | 513.25 | 843392 | -1.23% |
| 21 Apr 2022 | 521.45 | 517.85 | 522.90 | 516.00 | 370057 | 1.36% |
| 20 Apr 2022 | 514.45 | 515.40 | 519.90 | 509.20 | 535349 | 0.55% |
| 19 Apr 2022 | 511.65 | 533.85 | 534.95 | 505.00 | 896537 | -3.42% |
| 18 Apr 2022 | 529.75 | 532.95 | 536.15 | 524.40 | 882694 | -0.39% |
| 13 Apr 2022 | 531.80 | 530.85 | 537.80 | 528.00 | 1859267 | 0.88% |
| 12 Apr 2022 | 527.15 | 541.00 | 541.60 | 522.25 | 1166598 | -2.11% |
| 11 Apr 2022 | 538.50 | 528.95 | 541.45 | 528.95 | 1874812 | 1.90% |
| 08 Apr 2022 | 528.45 | 518.45 | 532.30 | 518.45 | 2073255 | 2.19% |
| 07 Apr 2022 | 517.15 | 528.00 | 531.60 | 515.80 | 1797780 | -1.41% |
| 06 Apr 2022 | 524.55 | 521.00 | 535.00 | 521.00 | 4738191 | 1.05% |
| 05 Apr 2022 | 519.10 | 518.05 | 523.30 | 512.60 | 1755799 | 1.40% |
| 04 Apr 2022 | 511.95 | 499.50 | 514.45 | 498.05 | 2113760 | 3.40% |
| 01 Apr 2022 | 495.10 | 507.00 | 507.55 | 493.60 | 1718234 | -1.62% |
| 31 Mar 2022 | 503.25 | 494.50 | 507.55 | 492.50 | 1837902 | 1.91% |
| 30 Mar 2022 | 493.80 | 492.00 | 496.90 | 487.40 | 1164741 | 1.13% |
| 29 Mar 2022 | 488.30 | 485.00 | 491.40 | 483.30 | 1167827 | 1.25% |
| 28 Mar 2022 | 482.25 | 495.30 | 495.30 | 478.05 | 1518111 | -1.99% |
| 25 Mar 2022 | 492.05 | 503.00 | 503.00 | 490.00 | 1035981 | -1.52% |
| 24 Mar 2022 | 499.65 | 496.00 | 507.20 | 493.35 | 1238558 | -0.20% |
| 23 Mar 2022 | 500.65 | 500.95 | 511.40 | 497.00 | 3187789 | 1.78% |
| 22 Mar 2022 | 491.90 | 503.60 | 506.60 | 487.20 | 1512778 | -1.56% |
| 21 Mar 2022 | 499.70 | 507.00 | 507.85 | 498.00 | 1334474 | -1.01% |
| 17 Mar 2022 | 504.80 | 507.00 | 512.00 | 503.30 | 2834291 | 0.37% |
| 16 Mar 2022 | 502.95 | 520.00 | 520.00 | 501.55 | 1858079 | -1.58% |
| 15 Mar 2022 | 511.05 | 516.00 | 531.00 | 508.65 | 2565073 | 0.01% |
| 14 Mar 2022 | 511.00 | 513.95 | 515.25 | 502.00 | 1850938 | 0.06% |
| 11 Mar 2022 | 510.70 | 512.00 | 519.80 | 505.25 | 1922581 | 0.21% |
| 10 Mar 2022 | 509.65 | 544.90 | 559.00 | 506.30 | 3519566 | -4.45% |
| 09 Mar 2022 | 533.40 | 530.00 | 539.20 | 505.00 | 4119001 | 2.10% |
| 08 Mar 2022 | 522.45 | 503.05 | 532.00 | 495.25 | 4968122 | 5.17% |
| 07 Mar 2022 | 496.75 | 509.50 | 514.10 | 486.00 | 1963539 | -5.92% |
| 04 Mar 2022 | 528.00 | 519.00 | 541.40 | 498.50 | 5197519 | 0.29% |
| 03 Mar 2022 | 526.45 | 569.00 | 574.00 | 524.00 | 2713392 | -6.84% |
| 02 Mar 2022 | 565.10 | 579.00 | 582.90 | 555.70 | 1745787 | -3.16% |
| 28 Feb 2022 | 583.55 | 594.50 | 594.50 | 578.50 | 1963284 | -2.87% |
| 25 Feb 2022 | 600.80 | 575.50 | 609.85 | 575.50 | 1072118 | 4.90% |
| 24 Feb 2022 | 572.75 | 603.95 | 611.40 | 565.25 | 1772989 | -7.75% |
| 23 Feb 2022 | 620.85 | 643.00 | 654.25 | 618.00 | 997926 | -3.52% |
| 22 Feb 2022 | 643.50 | 650.00 | 654.85 | 632.85 | 694246 | -2.51% |
| 21 Feb 2022 | 660.05 | 663.00 | 674.60 | 654.20 | 700146 | -0.60% |
| 18 Feb 2022 | 664.05 | 657.00 | 668.70 | 651.55 | 492094 | 1.03% |
| 17 Feb 2022 | 657.30 | 660.50 | 666.00 | 654.50 | 300232 | 0.09% |
| 16 Feb 2022 | 656.70 | 665.00 | 667.95 | 654.40 | 814680 | -0.97% |
| 15 Feb 2022 | 663.10 | 649.30 | 666.00 | 626.00 | 1576076 | 3.33% |
| 14 Feb 2022 | 641.70 | 623.70 | 647.35 | 612.10 | 1420498 | 0.67% |
| 11 Feb 2022 | 637.45 | 641.00 | 651.00 | 633.00 | 978809 | -1.57% |
| 10 Feb 2022 | 647.65 | 658.00 | 659.10 | 641.55 | 1278455 | -1.98% |
| 09 Feb 2022 | 660.70 | 626.00 | 674.00 | 625.00 | 4576490 | -0.62% |
| 08 Feb 2022 | 664.85 | 692.50 | 695.90 | 660.65 | 898537 | -3.69% |
| 07 Feb 2022 | 690.35 | 681.35 | 697.65 | 675.00 | 663128 | 1.34% |
| 04 Feb 2022 | 681.25 | 679.00 | 692.00 | 667.20 | 882512 | 0.39% |
| 03 Feb 2022 | 678.60 | 695.05 | 698.70 | 675.30 | 631797 | -2.13% |
| 02 Feb 2022 | 693.40 | 684.00 | 702.20 | 680.90 | 891782 | 1.84% |
| 01 Feb 2022 | 680.90 | 674.25 | 690.00 | 670.10 | 597543 | 1.23% |
| 31 Jan 2022 | 672.65 | 686.00 | 689.00 | 670.00 | 437807 | -0.72% |
| 28 Jan 2022 | 677.50 | 690.10 | 709.45 | 672.90 | 925539 | -1.75% |
| 27 Jan 2022 | 689.55 | 691.00 | 698.60 | 666.20 | 1631861 | -0.28% |
| 25 Jan 2022 | 691.50 | 686.10 | 696.55 | 672.80 | 961100 | -0.03% |
| 24 Jan 2022 | 691.70 | 705.00 | 705.00 | 673.00 | 1200723 | -1.32% |
| 21 Jan 2022 | 700.95 | 701.45 | 714.80 | 686.10 | 1897592 | -0.03% |
| 20 Jan 2022 | 701.15 | 700.00 | 704.50 | 673.30 | 987944 | 0.63% |
| 19 Jan 2022 | 696.75 | 672.80 | 699.35 | 672.80 | 1487548 | 3.06% |
| 18 Jan 2022 | 676.05 | 694.30 | 697.75 | 672.60 | 943756 | -2.88% |
| 17 Jan 2022 | 696.10 | 704.80 | 705.30 | 685.05 | 478212 | -1.23% |
| 14 Jan 2022 | 704.80 | 712.00 | 721.80 | 695.50 | 1221311 | -1.47% |
| 13 Jan 2022 | 715.35 | 712.00 | 719.00 | 706.00 | 423601 | 0.26% |
| 12 Jan 2022 | 713.50 | 713.00 | 718.00 | 708.85 | 723948 | 0.19% |
| 11 Jan 2022 | 712.15 | 690.00 | 714.00 | 685.65 | 1585866 | 3.01% |
| 10 Jan 2022 | 691.35 | 685.55 | 705.90 | 685.55 | 2157040 | 0.99% |
| 07 Jan 2022 | 684.55 | 668.00 | 686.95 | 663.00 | 1847696 | 2.29% |
| 06 Jan 2022 | 669.20 | 636.25 | 671.30 | 635.65 | 1648740 | 4.19% |
| 05 Jan 2022 | 642.30 | 645.00 | 648.80 | 640.05 | 369156 | -1.12% |
| 04 Jan 2022 | 649.60 | 644.50 | 651.35 | 640.05 | 511475 | 1.34% |
| 03 Jan 2022 | 641.00 | 637.00 | 644.00 | 635.00 | 677253 | 0.97% |
| 31 Dec 2021 | 634.85 | 628.00 | 638.45 | 626.45 | 468703 | 1.42% |
| 30 Dec 2021 | 625.95 | 631.55 | 633.85 | 619.30 | 625067 | -0.89% |
| 29 Dec 2021 | 631.55 | 638.10 | 639.95 | 627.00 | 580417 | -0.75% |
| 28 Dec 2021 | 636.35 | 628.50 | 638.90 | 626.25 | 456372 | 1.81% |
| 27 Dec 2021 | 625.05 | 629.40 | 629.40 | 620.00 | 410303 | -0.69% |
| 24 Dec 2021 | 629.40 | 630.00 | 637.00 | 625.75 | 437526 | -0.74% |
| 23 Dec 2021 | 634.10 | 628.10 | 637.75 | 627.80 | 631054 | 1.00% |
| 22 Dec 2021 | 627.80 | 629.90 | 637.10 | 622.55 | 710946 | 0.16% |
| 21 Dec 2021 | 626.80 | 620.65 | 635.50 | 612.15 | 694265 | 2.49% |
| 20 Dec 2021 | 611.60 | 614.00 | 617.75 | 592.00 | 937236 | -2.35% |
| 17 Dec 2021 | 626.35 | 637.55 | 637.95 | 616.55 | 599271 | -1.73% |
| 16 Dec 2021 | 637.40 | 651.40 | 655.25 | 628.00 | 986477 | -1.71% |
| 15 Dec 2021 | 648.50 | 663.35 | 676.20 | 636.70 | 1535512 | -2.47% |
| 14 Dec 2021 | 664.90 | 660.05 | 668.30 | 656.80 | 501164 | 0.02% |
| 13 Dec 2021 | 664.80 | 668.00 | 676.00 | 662.30 | 402518 | -0.08% |
| 10 Dec 2021 | 665.30 | 665.15 | 675.00 | 662.55 | 527123 | 0.54% |
| 09 Dec 2021 | 661.70 | 667.10 | 669.90 | 658.40 | 468252 | -0.50% |
| 08 Dec 2021 | 665.05 | 664.25 | 669.35 | 656.15 | 616289 | 0.36% |
| 07 Dec 2021 | 662.65 | 660.00 | 668.00 | 650.55 | 986533 | 0.77% |
| 06 Dec 2021 | 657.60 | 664.90 | 668.45 | 651.00 | 1070758 | -0.72% |
| 03 Dec 2021 | 662.40 | 688.90 | 694.00 | 655.45 | 1840133 | -3.53% |
| 02 Dec 2021 | 686.65 | 665.70 | 696.00 | 661.20 | 3017845 | 3.15% |
| 01 Dec 2021 | 665.70 | 674.00 | 674.00 | 652.25 | 923142 | -0.63% |
| 30 Nov 2021 | 669.95 | 659.00 | 678.35 | 656.15 | 1041053 | 1.47% |
| 29 Nov 2021 | 660.25 | 650.05 | 664.75 | 633.55 | 666053 | 0.60% |
| 26 Nov 2021 | 656.30 | 660.20 | 677.30 | 650.50 | 1628092 | -1.00% |
| 25 Nov 2021 | 662.95 | 656.50 | 665.00 | 650.55 | 560627 | 0.74% |
| 24 Nov 2021 | 658.10 | 649.20 | 668.00 | 649.20 | 1153443 | 1.55% |
| 23 Nov 2021 | 648.05 | 622.40 | 652.70 | 616.70 | 1254932 | 4.12% |
| 22 Nov 2021 | 622.40 | 630.00 | 644.90 | 614.05 | 1643780 | -2.50% |
| 18 Nov 2021 | 638.35 | 656.75 | 659.95 | 627.90 | 1138266 | -2.99% |
| 17 Nov 2021 | 658.05 | 665.00 | 673.60 | 655.00 | 683712 | -1.73% |
| 16 Nov 2021 | 669.65 | 677.00 | 684.00 | 661.00 | 1089751 | -0.89% |
| 15 Nov 2021 | 675.65 | 671.95 | 683.85 | 665.10 | 1396236 | 0.99% |
| 12 Nov 2021 | 669.00 | 655.10 | 675.00 | 652.30 | 1550486 | 2.31% |
| 11 Nov 2021 | 653.90 | 658.10 | 663.75 | 648.40 | 1413154 | -0.84% |
| 10 Nov 2021 | 659.45 | 640.50 | 661.85 | 639.45 | 1558188 | 2.20% |
| 09 Nov 2021 | 645.25 | 628.25 | 654.00 | 627.00 | 2273782 | 3.07% |
| 08 Nov 2021 | 626.05 | 636.50 | 638.00 | 621.00 | 752921 | -1.70% |
| 04 Nov 2021 | 636.85 | 636.40 | 640.95 | 635.00 | 132801 | 0.62% |
| 03 Nov 2021 | 632.95 | 641.50 | 645.00 | 630.00 | 1177949 | -0.97% |
| 02 Nov 2021 | 639.15 | 639.90 | 649.80 | 632.25 | 1474269 | -0.06% |
| 01 Nov 2021 | 639.55 | 632.25 | 640.90 | 623.25 | 2079883 | 2.77% |
| 29 Oct 2021 | 622.30 | 584.75 | 626.10 | 577.85 | 2814790 | 4.74% |
| 28 Oct 2021 | 594.15 | 594.00 | 605.00 | 577.20 | 3154890 | -0.47% |
| 27 Oct 2021 | 596.95 | 595.20 | 601.15 | 587.00 | 1095060 | 0.29% |
| 26 Oct 2021 | 595.20 | 588.00 | 598.00 | 581.25 | 934528 | 1.59% |
| 25 Oct 2021 | 585.90 | 619.45 | 619.45 | 581.60 | 2027950 | -4.64% |
| 22 Oct 2021 | 614.40 | 630.00 | 639.20 | 611.80 | 1009956 | -2.20% |
| 21 Oct 2021 | 628.25 | 635.00 | 644.25 | 625.55 | 735934 | -0.84% |
| 20 Oct 2021 | 633.55 | 637.20 | 645.25 | 618.80 | 1834988 | -0.56% |
| 19 Oct 2021 | 637.10 | 670.00 | 671.95 | 631.40 | 2500973 | -3.49% |
| 18 Oct 2021 | 660.15 | 631.80 | 667.70 | 630.00 | 3571495 | 4.99% |
| 14 Oct 2021 | 628.80 | 634.95 | 638.00 | 624.00 | 930477 | -0.25% |
| 13 Oct 2021 | 630.40 | 621.80 | 636.80 | 620.00 | 1710420 | 1.85% |
| 12 Oct 2021 | 618.95 | 621.85 | 624.20 | 616.00 | 1141929 | -0.39% |
| 11 Oct 2021 | 621.40 | 625.80 | 628.95 | 620.10 | 776955 | -0.46% |
| 08 Oct 2021 | 624.30 | 639.90 | 640.70 | 623.30 | 1734985 | -1.74% |
| 07 Oct 2021 | 635.35 | 626.30 | 640.00 | 624.70 | 2168577 | 2.27% |
| 06 Oct 2021 | 621.25 | 630.70 | 646.85 | 617.40 | 3618163 | -1.04% |
| 05 Oct 2021 | 627.80 | 628.40 | 638.85 | 616.85 | 4791343 | 2.90% |
| 04 Oct 2021 | 610.10 | 618.00 | 619.50 | 609.00 | 1377767 | -0.59% |
| 01 Oct 2021 | 613.70 | 640.50 | 643.85 | 610.55 | 3177599 | -3.73% |
| 30 Sep 2021 | 637.45 | 630.50 | 639.75 | 622.30 | 2229385 | 1.91% |
| 29 Sep 2021 | 625.50 | 619.95 | 634.10 | 618.25 | 4077657 | 1.35% |
| 28 Sep 2021 | 617.15 | 615.90 | 623.00 | 607.30 | 2365593 | 0.20% |
| 27 Sep 2021 | 615.90 | 615.00 | 622.95 | 607.50 | 1840928 | -0.86% |
| 24 Sep 2021 | 621.25 | 630.00 | 635.10 | 617.10 | 1090970 | -0.89% |
| 23 Sep 2021 | 626.80 | 628.90 | 637.25 | 625.75 | 1407158 | 0.37% |
| 22 Sep 2021 | 624.50 | 634.10 | 641.20 | 623.00 | 1303524 | -1.30% |
| 21 Sep 2021 | 632.75 | 633.00 | 638.85 | 608.65 | 3760977 | -0.84% |
| 20 Sep 2021 | 638.10 | 660.00 | 660.00 | 632.10 | 1328847 | -3.79% |
| 17 Sep 2021 | 663.25 | 685.10 | 687.25 | 660.00 | 1339582 | -2.78% |
| 16 Sep 2021 | 682.20 | 678.75 | 686.40 | 674.50 | 1392071 | 1.16% |
| 15 Sep 2021 | 674.35 | 676.00 | 690.85 | 673.00 | 2053638 | 0.25% |
| 14 Sep 2021 | 672.70 | 676.00 | 678.75 | 668.00 | 1024902 | -0.51% |
| 13 Sep 2021 | 676.15 | 677.00 | 685.30 | 674.00 | 1468046 | -0.56% |
| 09 Sep 2021 | 679.95 | 688.00 | 693.00 | 677.55 | 1294227 | -1.33% |
| 08 Sep 2021 | 689.10 | 699.80 | 700.65 | 685.25 | 940085 | -0.97% |
| 07 Sep 2021 | 695.85 | 690.00 | 700.85 | 677.00 | 2054827 | 1.42% |
| 06 Sep 2021 | 686.10 | 700.55 | 705.15 | 685.00 | 1581043 | -2.06% |
| 03 Sep 2021 | 700.55 | 709.00 | 710.90 | 696.00 | 1076758 | -0.56% |
| 02 Sep 2021 | 704.50 | 705.00 | 713.55 | 701.40 | 1388373 | 0.02% |
| 01 Sep 2021 | 704.35 | 725.95 | 729.30 | 702.75 | 1556898 | -2.55% |
| 31 Aug 2021 | 722.80 | 713.75 | 733.75 | 709.20 | 1727498 | 1.62% |
| 30 Aug 2021 | 711.25 | 714.00 | 723.85 | 709.25 | 786576 | 0.06% |
| 27 Aug 2021 | 710.80 | 704.95 | 712.80 | 698.00 | 1111967 | 0.29% |
| 26 Aug 2021 | 708.75 | 714.80 | 718.80 | 704.00 | 1420984 | -0.28% |
| 25 Aug 2021 | 710.75 | 730.00 | 732.90 | 710.00 | 1024474 | -1.80% |
| 24 Aug 2021 | 723.75 | 706.05 | 734.40 | 706.05 | 3920862 | 3.99% |
| 23 Aug 2021 | 695.95 | 720.00 | 721.70 | 690.00 | 1182548 | -2.58% |
| 20 Aug 2021 | 714.35 | 719.65 | 728.80 | 707.00 | 1110325 | -1.54% |
| 18 Aug 2021 | 725.50 | 733.00 | 739.75 | 718.45 | 814477 | -0.96% |
| 17 Aug 2021 | 732.50 | 738.90 | 741.55 | 723.00 | 1059548 | -0.77% |
| 16 Aug 2021 | 738.15 | 744.00 | 760.00 | 734.05 | 3075718 | -0.01% |
| 13 Aug 2021 | 738.20 | 748.00 | 752.10 | 732.10 | 1088119 | -0.59% |
| 12 Aug 2021 | 742.55 | 727.00 | 746.70 | 725.00 | 1885627 | 2.43% |
| 11 Aug 2021 | 724.95 | 723.00 | 728.95 | 703.55 | 1013616 | 0.71% |
| 10 Aug 2021 | 719.85 | 726.20 | 735.00 | 710.65 | 1227959 | -0.44% |
| 09 Aug 2021 | 723.00 | 739.40 | 757.00 | 705.55 | 3365343 | -1.95% |
| 06 Aug 2021 | 737.40 | 778.90 | 783.00 | 734.00 | 5232499 | -4.49% |
| 05 Aug 2021 | 772.10 | 775.80 | 782.65 | 760.00 | 1836567 | 0.24% |
| 04 Aug 2021 | 770.25 | 766.00 | 786.00 | 760.65 | 2576437 | 0.82% |
| 03 Aug 2021 | 764.00 | 757.70 | 766.00 | 745.45 | 1868275 | 1.25% |
| 02 Aug 2021 | 754.60 | 720.00 | 760.80 | 719.95 | 3902150 | 5.55% |
| 30 Jul 2021 | 714.95 | 709.00 | 719.00 | 704.25 | 831581 | 1.25% |
| 29 Jul 2021 | 706.10 | 708.90 | 716.80 | 702.40 | 719462 | 0.11% |
| 28 Jul 2021 | 705.30 | 698.00 | 712.10 | 697.00 | 2154805 | 1.50% |
| 27 Jul 2021 | 694.90 | 718.00 | 718.65 | 686.80 | 1506801 | -2.85% |
| 26 Jul 2021 | 715.30 | 731.00 | 733.00 | 712.30 | 1403201 | -2.09% |
| 23 Jul 2021 | 730.60 | 721.95 | 742.80 | 716.50 | 4102053 | 1.86% |
| 22 Jul 2021 | 717.25 | 718.00 | 723.05 | 711.10 | 1608755 | 0.94% |
| 20 Jul 2021 | 710.60 | 680.00 | 716.95 | 680.00 | 6045411 | 3.81% |
| 19 Jul 2021 | 684.55 | 678.00 | 690.00 | 671.00 | 783309 | 0.58% |
| 16 Jul 2021 | 680.60 | 680.65 | 684.45 | 675.70 | 395377 | 0.41% |
| 15 Jul 2021 | 677.80 | 685.45 | 686.50 | 674.10 | 654809 | -0.69% |
| 14 Jul 2021 | 682.50 | 681.50 | 693.00 | 675.50 | 1432812 | 0.37% |
| 13 Jul 2021 | 680.00 | 684.10 | 687.55 | 678.50 | 614242 | -0.24% |
| 12 Jul 2021 | 681.65 | 682.50 | 692.75 | 676.80 | 1328307 | 0.32% |
| 09 Jul 2021 | 679.50 | 674.90 | 681.45 | 670.70 | 740875 | 1.07% |
| 08 Jul 2021 | 672.30 | 672.95 | 683.95 | 666.80 | 1618518 | 0.03% |
| 07 Jul 2021 | 672.10 | 671.15 | 676.25 | 666.10 | 771926 | 0.35% |
| 06 Jul 2021 | 669.75 | 668.00 | 685.00 | 664.00 | 1706374 | 0.47% |
| 05 Jul 2021 | 666.60 | 668.00 | 671.70 | 656.00 | 1312705 | 0.23% |
| 02 Jul 2021 | 665.10 | 677.50 | 677.50 | 661.00 | 1457550 | -1.47% |
| 01 Jul 2021 | 675.00 | 665.00 | 677.95 | 658.75 | 1483925 | 2.16% |
| 30 Jun 2021 | 660.75 | 668.00 | 670.55 | 656.50 | 1185974 | -0.26% |
| 29 Jun 2021 | 662.45 | 675.80 | 682.90 | 658.10 | 2872417 | -1.33% |
| 28 Jun 2021 | 671.35 | 648.00 | 677.90 | 647.45 | 3465880 | 4.36% |
| 25 Jun 2021 | 643.30 | 655.20 | 657.80 | 637.45 | 1910983 | -1.78% |
| 24 Jun 2021 | 654.95 | 655.00 | 658.95 | 644.15 | 1739239 | 0.31% |
| 23 Jun 2021 | 652.90 | 677.80 | 679.40 | 651.10 | 2163622 | -2.89% |
| 22 Jun 2021 | 672.30 | 690.95 | 704.50 | 667.45 | 5999600 | -0.90% |
| 21 Jun 2021 | 678.40 | 644.00 | 687.00 | 632.00 | 3415214 | 3.09% |
| 18 Jun 2021 | 658.05 | 665.90 | 672.95 | 636.00 | 3790700 | -0.24% |
| 17 Jun 2021 | 659.65 | 635.95 | 675.00 | 626.00 | 6908110 | 3.69% |
| 16 Jun 2021 | 636.20 | 653.60 | 657.15 | 633.85 | 3487935 | -1.93% |
| 15 Jun 2021 | 648.70 | 606.50 | 654.00 | 605.50 | 10514987 | 7.83% |
| 14 Jun 2021 | 601.60 | 605.00 | 610.20 | 586.35 | 766446 | -0.36% |
| 11 Jun 2021 | 603.80 | 617.50 | 623.80 | 599.10 | 2059008 | -1.44% |
| 10 Jun 2021 | 612.65 | 599.25 | 617.50 | 599.25 | 1732442 | 2.85% |
| 09 Jun 2021 | 595.70 | 600.55 | 617.35 | 592.85 | 1693323 | -0.54% |
| 08 Jun 2021 | 598.95 | 607.95 | 614.50 | 595.00 | 1594781 | -1.42% |
| 07 Jun 2021 | 607.55 | 599.80 | 616.00 | 590.00 | 3548832 | 3.02% |
| 04 Jun 2021 | 589.75 | 580.10 | 596.00 | 573.30 | 2600687 | 1.55% |
| 03 Jun 2021 | 580.75 | 570.95 | 584.00 | 560.45 | 3925906 | 2.52% |
| 02 Jun 2021 | 566.50 | 552.55 | 578.80 | 544.25 | 13999767 | 4.83% |
| 01 Jun 2021 | 540.40 | 541.00 | 547.80 | 535.00 | 2505309 | 0.76% |
| 31 May 2021 | 536.30 | 512.90 | 539.70 | 508.85 | 3228410 | 5.01% |
| 28 May 2021 | 510.70 | 515.45 | 518.50 | 509.50 | 576867 | -0.40% |
| 27 May 2021 | 512.75 | 515.00 | 518.05 | 511.30 | 859086 | -0.22% |
| 26 May 2021 | 513.90 | 518.70 | 520.40 | 511.00 | 756861 | -0.26% |
| 25 May 2021 | 515.25 | 525.00 | 530.00 | 514.10 | 1285378 | -1.29% |
| 24 May 2021 | 522.00 | 515.00 | 523.05 | 512.50 | 979699 | 1.95% |
| 21 May 2021 | 512.00 | 514.00 | 521.00 | 506.00 | 1866328 | -0.02% |
| 20 May 2021 | 512.10 | 522.00 | 523.50 | 511.00 | 534524 | -1.63% |
| 19 May 2021 | 520.60 | 532.50 | 535.00 | 519.50 | 712128 | -1.97% |
| 18 May 2021 | 531.05 | 531.00 | 542.00 | 525.80 | 969374 | 0.50% |
| 17 May 2021 | 528.40 | 521.00 | 533.80 | 516.40 | 905941 | 2.52% |
| 14 May 2021 | 515.40 | 520.85 | 521.30 | 497.00 | 1227491 | -0.43% |
| 12 May 2021 | 517.65 | 525.60 | 529.70 | 515.00 | 682356 | -1.02% |
| 11 May 2021 | 523.00 | 531.15 | 533.00 | 522.20 | 675138 | -0.75% |
| 10 May 2021 | 526.95 | 537.00 | 537.00 | 525.65 | 649073 | -0.81% |
| 07 May 2021 | 531.25 | 540.00 | 548.85 | 529.30 | 925621 | -0.69% |
| 06 May 2021 | 534.95 | 533.00 | 537.00 | 528.90 | 339031 | 0.61% |
| 05 May 2021 | 531.70 | 534.15 | 539.25 | 526.00 | 412272 | 0.62% |
| 04 May 2021 | 528.45 | 537.55 | 544.50 | 526.40 | 732668 | -0.73% |
| 03 May 2021 | 532.35 | 530.00 | 538.95 | 523.30 | 768297 | 0.26% |
| 30 Apr 2021 | 530.95 | 519.45 | 539.50 | 519.45 | 785408 | 0.29% |
| 29 Apr 2021 | 529.40 | 539.00 | 545.75 | 528.40 | 855851 | -2.01% |
| 28 Apr 2021 | 540.25 | 545.00 | 550.50 | 534.40 | 868385 | -0.59% |
| 27 Apr 2021 | 543.45 | 547.00 | 548.80 | 534.20 | 668481 | -0.42% |
| 26 Apr 2021 | 545.75 | 552.55 | 565.00 | 543.50 | 1673259 | 0.05% |
| 23 Apr 2021 | 545.50 | 534.10 | 548.00 | 531.40 | 896258 | 2.65% |
| 22 Apr 2021 | 531.40 | 537.90 | 537.90 | 518.95 | 1040244 | -2.15% |
| 20 Apr 2021 | 543.05 | 534.00 | 555.95 | 534.00 | 1726190 | 1.91% |
| 19 Apr 2021 | 532.85 | 532.00 | 537.20 | 517.00 | 875827 | -1.94% |
| 16 Apr 2021 | 543.40 | 528.65 | 551.35 | 528.10 | 1254873 | 2.79% |
| 15 Apr 2021 | 528.65 | 530.00 | 535.00 | 524.00 | 702600 | 0.50% |
| 13 Apr 2021 | 526.00 | 534.50 | 546.10 | 510.30 | 1153450 | -1.69% |
| 12 Apr 2021 | 535.05 | 556.10 | 559.75 | 527.05 | 1387888 | -5.87% |
| 09 Apr 2021 | 568.40 | 553.00 | 580.50 | 545.75 | 2741955 | 3.36% |
| 08 Apr 2021 | 549.90 | 536.10 | 557.50 | 535.00 | 1057697 | 1.97% |
| 07 Apr 2021 | 539.25 | 539.90 | 548.00 | 529.65 | 812984 | 0.11% |
| 06 Apr 2021 | 538.65 | 549.20 | 553.70 | 537.00 | 673404 | -1.81% |
| 05 Apr 2021 | 548.60 | 547.10 | 555.00 | 535.00 | 935563 | 0.15% |
| 01 Apr 2021 | 547.80 | 554.70 | 566.00 | 542.00 | 1665370 | -0.30% |
| 31 Mar 2021 | 549.45 | 540.30 | 554.00 | 532.00 | 1828250 | 2.20% |
| 30 Mar 2021 | 537.60 | 524.00 | 540.00 | 515.00 | 1226159 | 3.75% |
| 26 Mar 2021 | 518.15 | 516.00 | 522.80 | 502.60 | 1124046 | 1.23% |
| 25 Mar 2021 | 511.85 | 510.90 | 515.20 | 495.80 | 953573 | 0.12% |
| 24 Mar 2021 | 511.25 | 507.50 | 517.00 | 500.00 | 1204492 | 0.03% |
| 23 Mar 2021 | 511.10 | 511.00 | 521.00 | 508.50 | 810329 | 0.14% |
| 22 Mar 2021 | 510.40 | 524.50 | 524.50 | 508.10 | 672263 | -1.85% |
| 19 Mar 2021 | 520.00 | 515.00 | 524.50 | 502.05 | 1511428 | 0.73% |
| 18 Mar 2021 | 516.25 | 527.95 | 527.95 | 505.50 | 1209688 | -0.11% |
| 17 Mar 2021 | 516.80 | 537.50 | 554.50 | 514.55 | 4081957 | -3.50% |
| 16 Mar 2021 | 535.55 | 512.70 | 540.75 | 508.00 | 1579937 | 4.95% |
| 15 Mar 2021 | 510.30 | 522.75 | 522.75 | 501.50 | 1122494 | -1.58% |
| 12 Mar 2021 | 518.50 | 540.00 | 543.50 | 515.70 | 1366818 | -3.02% |
| 10 Mar 2021 | 534.65 | 544.00 | 544.00 | 531.40 | 522995 | -0.70% |
| 09 Mar 2021 | 538.40 | 541.90 | 544.90 | 523.65 | 1770868 | 0.13% |
| 08 Mar 2021 | 537.70 | 534.70 | 550.35 | 532.55 | 1102883 | 1.13% |
| 05 Mar 2021 | 531.70 | 543.00 | 555.65 | 522.55 | 1494156 | -2.28% |
| 04 Mar 2021 | 544.10 | 548.80 | 555.00 | 540.55 | 1201180 | -0.99% |
| 03 Mar 2021 | 549.55 | 534.00 | 555.55 | 533.95 | 1834372 | 3.31% |
| 02 Mar 2021 | 531.95 | 566.70 | 566.70 | 525.30 | 2561230 | -0.21% |
| 01 Mar 2021 | 533.05 | 502.00 | 540.00 | 498.30 | 3070252 | 7.75% |
| 26 Feb 2021 | 494.70 | 486.00 | 502.80 | 485.00 | 1369139 | -0.35% |
| 25 Feb 2021 | 496.45 | 501.00 | 501.00 | 493.05 | 1030743 | 0.14% |
| 24 Feb 2021 | 495.75 | 491.00 | 509.00 | 429.75 | 638857 | 1.02% |
| 23 Feb 2021 | 490.75 | 486.90 | 497.45 | 485.80 | 458757 | 1.20% |
| 22 Feb 2021 | 484.95 | 497.00 | 499.20 | 482.15 | 724880 | -2.20% |
| 19 Feb 2021 | 495.85 | 485.00 | 506.00 | 482.35 | 2036854 | 3.64% |
| 18 Feb 2021 | 478.45 | 455.00 | 526.80 | 454.00 | 4899188 | 7.67% |
| 17 Feb 2021 | 444.35 | 442.75 | 454.30 | 436.30 | 684418 | 0.92% |
| 16 Feb 2021 | 440.30 | 431.85 | 445.00 | 428.55 | 623515 | 1.96% |
| 15 Feb 2021 | 431.85 | 450.00 | 453.40 | 425.35 | 790506 | -3.89% |
| 12 Feb 2021 | 449.35 | 440.00 | 454.00 | 432.25 | 866539 | 1.28% |
| 11 Feb 2021 | 443.65 | 444.90 | 450.90 | 441.10 | 735433 | -2.13% |
| 10 Feb 2021 | 453.30 | 466.00 | 476.60 | 443.20 | 2380002 | -1.85% |
| 09 Feb 2021 | 461.85 | 439.20 | 477.00 | 437.00 | 5778874 | 6.15% |
| 08 Feb 2021 | 435.10 | 415.00 | 449.50 | 405.30 | 10622278 | 14.55% |
| 05 Feb 2021 | 379.85 | 384.00 | 387.00 | 376.35 | 1498860 | -0.21% |
| 04 Feb 2021 | 380.65 | 375.00 | 385.50 | 372.40 | 862802 | 2.22% |
| 03 Feb 2021 | 372.40 | 368.00 | 385.05 | 362.95 | 1147068 | 1.47% |
| 02 Feb 2021 | 367.00 | 365.00 | 369.30 | 359.00 | 1014730 | 2.13% |
| 01 Feb 2021 | 359.35 | 373.60 | 375.45 | 357.00 | 823644 | -2.94% |
| 29 Jan 2021 | 370.25 | 370.05 | 374.50 | 362.50 | 423094 | -0.82% |
| 28 Jan 2021 | 373.30 | 366.00 | 375.95 | 361.60 | 612472 | -0.07% |
| 27 Jan 2021 | 373.55 | 355.00 | 375.65 | 352.05 | 1202141 | 4.33% |
| 25 Jan 2021 | 358.05 | 350.00 | 361.00 | 342.05 | 587372 | 2.40% |
| 22 Jan 2021 | 349.65 | 363.90 | 363.90 | 345.15 | 1196313 | -4.06% |
| 21 Jan 2021 | 364.45 | 373.55 | 374.45 | 360.05 | 624063 | -2.04% |
| 20 Jan 2021 | 372.05 | 369.00 | 375.15 | 369.00 | 456915 | 0.92% |
| 19 Jan 2021 | 368.65 | 366.50 | 369.80 | 366.25 | 279293 | 0.63% |
| 18 Jan 2021 | 366.35 | 376.15 | 377.50 | 362.05 | 839635 | -2.45% |
| 15 Jan 2021 | 375.55 | 380.00 | 382.35 | 370.00 | 446281 | 0.00% |
| 14 Jan 2021 | 375.55 | 371.25 | 379.00 | 371.25 | 1121946 | 1.16% |
| 13 Jan 2021 | 371.25 | 384.65 | 386.65 | 369.00 | 1181613 | -3.40% |
| 12 Jan 2021 | 384.30 | 387.05 | 388.25 | 383.00 | 434936 | -0.53% |
| 11 Jan 2021 | 386.35 | 390.55 | 393.35 | 384.05 | 704977 | -0.92% |
| 08 Jan 2021 | 389.95 | 390.90 | 391.50 | 385.00 | 458324 | 0.80% |
| 07 Jan 2021 | 386.85 | 388.80 | 394.00 | 383.00 | 546555 | 0.14% |
| 06 Jan 2021 | 386.30 | 393.30 | 396.95 | 380.00 | 919295 | -0.83% |
| 05 Jan 2021 | 389.55 | 380.95 | 391.00 | 380.05 | 946947 | 2.69% |
| 04 Jan 2021 | 379.35 | 381.00 | 387.50 | 375.00 | 1458239 | 0.36% |
| 01 Jan 2021 | 378.00 | 378.70 | 381.50 | 375.60 | 213261 | 0.43% |
| 31 Dec 2020 | 376.40 | 380.00 | 383.35 | 375.00 | 397545 | -1.52% |
| 30 Dec 2020 | 382.20 | 383.30 | 384.65 | 374.30 | 544797 | 0.38% |
| 29 Dec 2020 | 380.75 | 376.90 | 387.70 | 372.50 | 1080886 | 1.51% |
| 28 Dec 2020 | 375.10 | 379.00 | 379.00 | 370.00 | 1073548 | -0.16% |
| 24 Dec 2020 | 375.70 | 364.20 | 379.95 | 364.20 | 1325824 | 3.19% |
| 23 Dec 2020 | 364.10 | 352.50 | 364.90 | 348.30 | 1028619 | 4.28% |
| 22 Dec 2020 | 349.15 | 351.00 | 361.95 | 346.00 | 1217078 | -2.58% |
| 21 Dec 2020 | 358.40 | 364.00 | 372.35 | 340.00 | 1373869 | -1.88% |
| 18 Dec 2020 | 365.25 | 364.00 | 368.90 | 361.85 | 993198 | 0.84% |
| 17 Dec 2020 | 362.20 | 363.00 | 364.50 | 360.15 | 533805 | 0.43% |
| 16 Dec 2020 | 360.65 | 361.65 | 363.65 | 359.50 | 399028 | 0.24% |
| 15 Dec 2020 | 359.80 | 361.75 | 363.95 | 357.50 | 850695 | 0.11% |
| 14 Dec 2020 | 359.40 | 350.00 | 360.60 | 347.80 | 1526224 | 3.05% |
| 11 Dec 2020 | 348.75 | 349.80 | 351.90 | 338.50 | 450845 | 0.11% |
| 10 Dec 2020 | 348.35 | 349.55 | 354.90 | 346.15 | 1026390 | 0.20% |
| 09 Dec 2020 | 347.65 | 342.00 | 351.90 | 341.00 | 656128 | 1.71% |
| 08 Dec 2020 | 341.80 | 345.00 | 348.75 | 340.40 | 547156 | -0.65% |
| 07 Dec 2020 | 344.05 | 349.95 | 349.95 | 341.65 | 610444 | -1.09% |
| 04 Dec 2020 | 347.85 | 347.85 | 349.90 | 343.00 | 739490 | 0.84% |
| 03 Dec 2020 | 344.95 | 346.00 | 351.00 | 342.60 | 1123898 | -1.06% |
| 02 Dec 2020 | 348.65 | 344.00 | 353.00 | 335.00 | 1625587 | 2.30% |
| 01 Dec 2020 | 340.80 | 352.45 | 354.05 | 340.00 | 1743119 | -2.31% |
| 27 Nov 2020 | 348.85 | 348.00 | 412.40 | 344.00 | 6384237 | 1.44% |
| 26 Nov 2020 | 343.90 | 341.50 | 348.00 | 339.50 | 1165994 | 1.73% |
| 25 Nov 2020 | 338.05 | 338.10 | 345.55 | 334.50 | 1800921 | 1.20% |
| 24 Nov 2020 | 334.05 | 325.50 | 339.50 | 324.00 | 2395811 | 3.33% |
| 23 Nov 2020 | 323.30 | 322.50 | 331.95 | 321.00 | 1852666 | 1.54% |
| 20 Nov 2020 | 318.40 | 321.20 | 324.40 | 317.15 | 567505 | -0.02% |
| 19 Nov 2020 | 318.45 | 325.00 | 328.95 | 316.00 | 1045924 | -1.94% |
| 18 Nov 2020 | 324.75 | 312.50 | 327.80 | 312.50 | 2260946 | 4.42% |
| 17 Nov 2020 | 311.00 | 310.50 | 312.70 | 307.85 | 512076 | 0.60% |
| 14 Nov 2020 | 309.15 | 308.50 | 310.00 | 307.00 | 83142 | 1.11% |
| 13 Nov 2020 | 305.75 | 311.05 | 313.75 | 303.25 | 541410 | -1.58% |
| 12 Nov 2020 | 310.65 | 309.00 | 313.00 | 305.55 | 1048916 | 0.60% |
| 11 Nov 2020 | 308.80 | 313.20 | 313.20 | 307.00 | 400203 | -0.21% |
| 10 Nov 2020 | 309.45 | 315.85 | 317.00 | 307.00 | 413926 | -1.46% |
| 09 Nov 2020 | 314.05 | 316.00 | 317.40 | 311.15 | 331775 | 0.38% |
| 06 Nov 2020 | 312.85 | 316.95 | 323.50 | 305.00 | 1907077 | 3.78% |
| 05 Nov 2020 | 301.45 | 298.15 | 303.00 | 297.00 | 407003 | 1.65% |
| 04 Nov 2020 | 296.55 | 296.00 | 298.65 | 293.50 | 149215 | 0.29% |
| 03 Nov 2020 | 295.70 | 296.00 | 299.45 | 294.50 | 182213 | -0.34% |
| 02 Nov 2020 | 296.70 | 297.00 | 298.10 | 290.30 | 638930 | 0.03% |
| 30 Oct 2020 | 296.60 | 295.05 | 299.80 | 293.95 | 701763 | 0.41% |
| 29 Oct 2020 | 295.40 | 294.80 | 296.90 | 291.05 | 216744 | 0.19% |
| 28 Oct 2020 | 294.85 | 295.20 | 297.10 | 293.15 | 294059 | -0.12% |
| 27 Oct 2020 | 295.20 | 294.00 | 296.20 | 289.50 | 570211 | 0.94% |
| 26 Oct 2020 | 292.45 | 290.90 | 299.75 | 289.20 | 682352 | 0.84% |
| 23 Oct 2020 | 290.00 | 289.95 | 292.85 | 289.00 | 201217 | 0.73% |
| 22 Oct 2020 | 287.90 | 287.20 | 291.85 | 286.40 | 721847 | 0.37% |
| 21 Oct 2020 | 286.85 | 290.00 | 291.55 | 286.15 | 956272 | -0.35% |
| 20 Oct 2020 | 287.85 | 290.70 | 294.80 | 286.00 | 485984 | -0.62% |
| 19 Oct 2020 | 289.65 | 293.00 | 294.65 | 288.50 | 717075 | -0.74% |
| 16 Oct 2020 | 291.80 | 292.20 | 299.80 | 290.85 | 182683 | -0.05% |
| 15 Oct 2020 | 291.95 | 296.55 | 298.95 | 290.20 | 657258 | -1.43% |
| 14 Oct 2020 | 296.20 | 282.80 | 300.00 | 282.75 | 1066910 | 4.22% |
| 13 Oct 2020 | 284.20 | 290.15 | 293.70 | 281.00 | 1386518 | -3.12% |
| 12 Oct 2020 | 293.35 | 305.00 | 308.50 | 291.25 | 471073 | -3.26% |
| 09 Oct 2020 | 303.25 | 306.55 | 309.90 | 301.35 | 198351 | -0.98% |
| 08 Oct 2020 | 306.25 | 305.80 | 307.95 | 303.25 | 422640 | 0.71% |
| 07 Oct 2020 | 304.10 | 312.00 | 314.95 | 301.00 | 464422 | -2.17% |
| 06 Oct 2020 | 310.85 | 314.90 | 315.00 | 310.00 | 244728 | -0.21% |
| 05 Oct 2020 | 311.50 | 313.90 | 313.90 | 308.65 | 221200 | 0.21% |
| 01 Oct 2020 | 310.85 | 314.95 | 316.70 | 309.65 | 605780 | 0.79% |
| 30 Sep 2020 | 308.40 | 311.00 | 313.50 | 305.10 | 628088 | -0.47% |
| 29 Sep 2020 | 309.85 | 304.00 | 311.00 | 298.20 | 615197 | 2.60% |
| 28 Sep 2020 | 302.00 | 300.00 | 304.45 | 299.60 | 333027 | 1.53% |
| 25 Sep 2020 | 297.45 | 300.00 | 305.75 | 296.00 | 375100 | 0.54% |
| 24 Sep 2020 | 295.85 | 299.30 | 302.65 | 294.45 | 787309 | -1.15% |
| 23 Sep 2020 | 299.30 | 308.05 | 314.00 | 297.10 | 305390 | -2.35% |
| 22 Sep 2020 | 306.50 | 304.35 | 313.85 | 294.30 | 709047 | -0.70% |
| 21 Sep 2020 | 308.65 | 317.00 | 318.85 | 304.00 | 616074 | -2.63% |
| 18 Sep 2020 | 317.00 | 308.85 | 327.50 | 303.50 | 2841490 | 4.05% |
| 17 Sep 2020 | 304.65 | 301.95 | 307.00 | 301.20 | 401926 | 0.15% |
| 16 Sep 2020 | 304.20 | 300.50 | 308.75 | 299.25 | 410999 | -0.16% |
| 15 Sep 2020 | 304.70 | 304.80 | 309.50 | 303.90 | 579548 | 1.91% |
| 14 Sep 2020 | 299.00 | 299.40 | 304.90 | 297.10 | 564339 | 1.10% |
| 11 Sep 2020 | 295.75 | 297.00 | 299.70 | 294.25 | 448778 | 0.73% |
| 10 Sep 2020 | 293.60 | 293.65 | 297.00 | 290.25 | 325776 | 0.79% |
| 09 Sep 2020 | 291.30 | 290.40 | 293.45 | 285.20 | 473411 | 0.76% |
| 08 Sep 2020 | 289.10 | 302.05 | 302.05 | 287.00 | 905316 | -3.94% |
| 07 Sep 2020 | 300.95 | 307.00 | 309.00 | 298.60 | 536947 | -1.94% |
| 04 Sep 2020 | 306.90 | 305.90 | 313.95 | 304.10 | 257737 | -0.68% |
| 03 Sep 2020 | 309.00 | 313.00 | 316.70 | 308.50 | 374855 | -0.90% |
| 02 Sep 2020 | 311.80 | 316.00 | 317.65 | 308.55 | 866009 | -0.70% |
| 01 Sep 2020 | 314.00 | 326.10 | 328.00 | 309.10 | 647991 | -3.52% |
| 31 Aug 2020 | 325.45 | 321.00 | 328.00 | 312.60 | 1441652 | 1.42% |
| 28 Aug 2020 | 320.90 | 327.30 | 327.50 | 318.00 | 481098 | -1.72% |
| 27 Aug 2020 | 326.50 | 327.50 | 328.10 | 323.05 | 704485 | -0.12% |
| 26 Aug 2020 | 326.90 | 328.75 | 329.25 | 323.50 | 398539 | -0.02% |
| 25 Aug 2020 | 326.95 | 324.80 | 329.30 | 320.25 | 971713 | 2.17% |
| 24 Aug 2020 | 320.00 | 324.75 | 326.85 | 318.50 | 572357 | -0.50% |
| 21 Aug 2020 | 321.60 | 315.80 | 324.00 | 315.15 | 739988 | 2.67% |
| 20 Aug 2020 | 313.25 | 302.90 | 316.00 | 300.00 | 988099 | 2.94% |
| 19 Aug 2020 | 304.30 | 307.45 | 308.00 | 304.00 | 883666 | -0.56% |
| 18 Aug 2020 | 306.00 | 308.50 | 309.90 | 304.00 | 712315 | -0.89% |
| 17 Aug 2020 | 308.75 | 315.95 | 316.90 | 305.10 | 754755 | -1.59% |
| 14 Aug 2020 | 313.75 | 325.95 | 334.40 | 307.15 | 1506720 | -3.65% |
| 13 Aug 2020 | 325.65 | 325.00 | 331.00 | 323.00 | 1738587 | 1.46% |
| 12 Aug 2020 | 320.95 | 312.00 | 324.20 | 312.00 | 1950352 | 2.92% |
| 11 Aug 2020 | 311.85 | 309.50 | 320.50 | 309.50 | 1245880 | 0.76% |
| 10 Aug 2020 | 309.50 | 301.80 | 311.35 | 297.00 | 1220223 | 2.13% |
| 07 Aug 2020 | 303.05 | 305.15 | 308.50 | 302.00 | 499298 | -0.10% |
| 06 Aug 2020 | 303.35 | 309.95 | 311.00 | 301.50 | 542493 | -1.62% |
| 05 Aug 2020 | 308.35 | 308.00 | 312.90 | 298.00 | 2044703 | -0.37% |
| 04 Aug 2020 | 309.50 | 307.90 | 312.00 | 295.20 | 1113425 | 1.18% |
| 03 Aug 2020 | 305.90 | 292.00 | 307.55 | 289.30 | 1581472 | 5.76% |
| 31 Jul 2020 | 289.25 | 287.20 | 292.05 | 284.50 | 367147 | 1.14% |
| 30 Jul 2020 | 286.00 | 285.45 | 291.70 | 283.50 | 696470 | 1.04% |
| 29 Jul 2020 | 283.05 | 287.10 | 294.00 | 281.50 | 642038 | -1.22% |
| 28 Jul 2020 | 286.55 | 288.95 | 292.00 | 285.50 | 258624 | 0.05% |
| 27 Jul 2020 | 286.40 | 294.70 | 296.00 | 282.20 | 699275 | -2.49% |
| 24 Jul 2020 | 293.70 | 300.00 | 300.00 | 291.75 | 592926 | -2.08% |
| 23 Jul 2020 | 299.95 | 300.55 | 309.00 | 297.60 | 478910 | -0.22% |
| 22 Jul 2020 | 300.60 | 306.00 | 307.75 | 296.15 | 727535 | -1.62% |
| 21 Jul 2020 | 305.55 | 296.00 | 307.00 | 292.55 | 1354357 | 4.03% |
| 20 Jul 2020 | 293.70 | 295.00 | 296.20 | 291.25 | 564319 | 0.17% |
| 17 Jul 2020 | 293.20 | 297.00 | 298.00 | 291.00 | 373343 | -0.58% |
| 16 Jul 2020 | 294.90 | 300.30 | 301.70 | 290.20 | 557875 | -2.03% |
| 15 Jul 2020 | 301.00 | 300.00 | 307.00 | 298.40 | 649489 | 0.53% |
| 14 Jul 2020 | 299.40 | 307.30 | 311.75 | 297.25 | 635979 | -3.29% |
| 13 Jul 2020 | 309.60 | 309.65 | 314.70 | 304.00 | 1150732 | 0.96% |
| 10 Jul 2020 | 306.65 | 289.65 | 313.25 | 287.10 | 2014238 | 6.24% |
| 09 Jul 2020 | 288.65 | 295.75 | 296.75 | 285.05 | 1945420 | -2.12% |
| 08 Jul 2020 | 294.90 | 309.95 | 311.20 | 292.00 | 1600024 | -4.79% |
| 07 Jul 2020 | 309.75 | 318.55 | 318.55 | 308.95 | 1040190 | -3.41% |
| 06 Jul 2020 | 320.70 | 324.70 | 328.00 | 319.25 | 1066117 | -0.43% |
| 03 Jul 2020 | 322.10 | 326.00 | 327.25 | 318.25 | 705033 | 0.34% |
| 02 Jul 2020 | 321.00 | 328.40 | 328.80 | 317.35 | 1353124 | -1.71% |
| 01 Jul 2020 | 326.60 | 321.25 | 328.80 | 318.25 | 1292102 | 2.62% |
| 30 Jun 2020 | 318.25 | 313.95 | 324.40 | 311.70 | 2717596 | 2.84% |
| 29 Jun 2020 | 309.45 | 310.25 | 315.90 | 304.25 | 1187539 | 0.83% |
| 26 Jun 2020 | 306.90 | 311.30 | 319.50 | 303.45 | 2447867 | -0.63% |
| 25 Jun 2020 | 308.85 | 285.90 | 315.85 | 283.20 | 2382960 | 6.30% |
| 24 Jun 2020 | 290.55 | 291.15 | 294.30 | 286.35 | 791725 | 0.00% |
| 23 Jun 2020 | 290.55 | 292.00 | 293.40 | 288.10 | 721484 | -0.14% |
| 22 Jun 2020 | 290.95 | 293.95 | 295.25 | 289.00 | 707898 | -0.55% |
| 19 Jun 2020 | 292.55 | 295.95 | 297.25 | 289.25 | 544891 | -0.31% |
| 18 Jun 2020 | 293.45 | 286.80 | 301.45 | 286.10 | 1004116 | 2.19% |
| 17 Jun 2020 | 287.15 | 284.00 | 291.35 | 284.00 | 427802 | -0.14% |
| 16 Jun 2020 | 287.55 | 291.00 | 297.35 | 286.00 | 741347 | -0.24% |
| 15 Jun 2020 | 288.25 | 290.00 | 293.00 | 286.85 | 374178 | 0.38% |
| 12 Jun 2020 | 287.15 | 276.20 | 288.90 | 270.05 | 660512 | -1.02% |
| 11 Jun 2020 | 290.10 | 292.00 | 296.90 | 288.75 | 709189 | -0.91% |
| 10 Jun 2020 | 292.75 | 298.00 | 301.50 | 287.50 | 729314 | -0.95% |
| 09 Jun 2020 | 295.55 | 290.85 | 301.90 | 289.00 | 2292109 | 2.43% |
| 08 Jun 2020 | 288.55 | 290.00 | 293.60 | 286.50 | 2292072 | 1.07% |
| 05 Jun 2020 | 285.50 | 282.00 | 291.00 | 271.00 | 2127911 | 2.92% |
| 04 Jun 2020 | 277.40 | 272.90 | 282.00 | 271.65 | 1165964 | 3.22% |
| 03 Jun 2020 | 268.75 | 255.00 | 271.30 | 255.00 | 3479123 | 7.18% |
| 02 Jun 2020 | 250.75 | 248.00 | 253.80 | 244.00 | 978691 | 2.22% |
| 01 Jun 2020 | 245.30 | 244.80 | 249.80 | 244.00 | 902744 | 1.97% |
| 29 May 2020 | 240.55 | 233.45 | 244.00 | 230.40 | 1352350 | 3.31% |
| 28 May 2020 | 232.85 | 235.30 | 237.90 | 232.15 | 653000 | -1.02% |
| 27 May 2020 | 235.25 | 243.00 | 243.10 | 231.75 | 614837 | -2.14% |
| 26 May 2020 | 240.40 | 248.35 | 248.90 | 238.10 | 311569 | -2.79% |
| 22 May 2020 | 247.30 | 249.45 | 249.45 | 242.20 | 204246 | -1.08% |
| 21 May 2020 | 250.00 | 249.85 | 256.85 | 246.50 | 387156 | 0.14% |
| 20 May 2020 | 249.65 | 250.20 | 250.20 | 241.30 | 293372 | 2.48% |
| 19 May 2020 | 243.60 | 233.65 | 248.50 | 228.45 | 943693 | 5.16% |
| 18 May 2020 | 231.65 | 239.00 | 240.90 | 228.00 | 357344 | -3.44% |
| 15 May 2020 | 239.90 | 244.50 | 244.75 | 239.15 | 237103 | -0.74% |
| 14 May 2020 | 241.70 | 241.00 | 246.25 | 240.00 | 686958 | -0.47% |
| 13 May 2020 | 242.85 | 254.40 | 255.45 | 242.20 | 490533 | -1.60% |
| 12 May 2020 | 246.80 | 251.00 | 252.25 | 243.10 | 188829 | -2.16% |
| 11 May 2020 | 252.25 | 246.00 | 254.95 | 245.10 | 541749 | 3.44% |
| 08 May 2020 | 243.85 | 238.65 | 245.90 | 236.10 | 787585 | 4.19% |
| 07 May 2020 | 234.05 | 235.00 | 237.90 | 232.20 | 206351 | -0.40% |
| 06 May 2020 | 235.00 | 242.85 | 244.85 | 232.85 | 397001 | -2.63% |
| 05 May 2020 | 241.35 | 253.30 | 255.55 | 240.15 | 367969 | -3.88% |
| 04 May 2020 | 251.10 | 254.15 | 257.95 | 250.00 | 411652 | -3.05% |
| 30 Apr 2020 | 259.00 | 259.60 | 267.85 | 255.75 | 890423 | 0.74% |
| 29 Apr 2020 | 257.10 | 255.00 | 260.00 | 254.05 | 598475 | 1.92% |
| 28 Apr 2020 | 252.25 | 256.70 | 260.60 | 251.30 | 549527 | -1.25% |
| 27 Apr 2020 | 255.45 | 261.80 | 263.00 | 254.05 | 265082 | -1.08% |
| 24 Apr 2020 | 258.25 | 261.30 | 264.25 | 252.15 | 436932 | -1.45% |
| 23 Apr 2020 | 262.05 | 270.00 | 270.95 | 260.10 | 618043 | -2.00% |
| 22 Apr 2020 | 267.40 | 250.00 | 272.50 | 249.80 | 649495 | 6.01% |
| 21 Apr 2020 | 252.25 | 260.50 | 260.95 | 248.50 | 681723 | -4.32% |
| 20 Apr 2020 | 263.65 | 259.20 | 274.90 | 253.40 | 1592879 | 2.39% |
| 17 Apr 2020 | 257.50 | 261.00 | 262.85 | 255.00 | 364447 | 0.47% |
| 16 Apr 2020 | 256.30 | 253.00 | 259.00 | 250.05 | 684165 | 3.33% |
| 15 Apr 2020 | 248.05 | 235.90 | 254.00 | 235.90 | 1710438 | 5.42% |
| 13 Apr 2020 | 235.30 | 235.00 | 247.00 | 226.10 | 1226299 | 0.06% |
| 09 Apr 2020 | 235.15 | 231.00 | 241.80 | 230.55 | 1620926 | 2.48% |
| 08 Apr 2020 | 229.45 | 229.20 | 237.70 | 226.55 | 887536 | -0.80% |
| 07 Apr 2020 | 231.30 | 226.25 | 239.00 | 226.25 | 2018815 | 3.49% |
| 03 Apr 2020 | 223.50 | 227.00 | 229.00 | 219.10 | 558813 | -1.41% |
| 01 Apr 2020 | 226.70 | 234.00 | 250.00 | 225.00 | 688946 | -1.80% |
| 31 Mar 2020 | 230.85 | 229.00 | 257.95 | 216.10 | 1304779 | 2.28% |
| 30 Mar 2020 | 225.70 | 228.00 | 234.95 | 223.10 | 601351 | -1.14% |
| 27 Mar 2020 | 228.30 | 237.00 | 239.00 | 225.55 | 861068 | -1.93% |
| 26 Mar 2020 | 232.80 | 213.00 | 242.40 | 212.80 | 1748505 | 10.25% |
| 25 Mar 2020 | 211.15 | 201.80 | 213.00 | 201.05 | 1078863 | 1.49% |
| 24 Mar 2020 | 208.05 | 213.60 | 217.00 | 190.50 | 807797 | 1.44% |
| 23 Mar 2020 | 205.10 | 223.00 | 234.65 | 201.05 | 761158 | -15.18% |
| 20 Mar 2020 | 241.80 | 231.00 | 245.00 | 225.05 | 765786 | 5.36% |
| 19 Mar 2020 | 229.50 | 226.60 | 234.65 | 215.50 | 1346393 | -3.00% |
| 18 Mar 2020 | 236.60 | 252.10 | 257.65 | 232.40 | 1033646 | -5.72% |
| 17 Mar 2020 | 250.95 | 250.00 | 259.60 | 244.95 | 2302434 | -3.59% |
| 16 Mar 2020 | 260.30 | 257.00 | 275.00 | 248.00 | 1535707 | 0.77% |
| 13 Mar 2020 | 258.30 | 242.80 | 285.90 | 225.00 | 1603163 | -1.03% |
| 12 Mar 2020 | 261.00 | 263.00 | 270.25 | 250.00 | 1452268 | -5.59% |
| 11 Mar 2020 | 276.45 | 274.10 | 286.70 | 274.10 | 1896066 | -0.43% |
| 09 Mar 2020 | 277.65 | 285.00 | 285.90 | 264.00 | 1576267 | -2.32% |
| 06 Mar 2020 | 284.25 | 277.90 | 287.70 | 274.00 | 392220 | -1.64% |
| 05 Mar 2020 | 289.00 | 290.00 | 299.20 | 282.05 | 907979 | -0.34% |
| 04 Mar 2020 | 290.00 | 290.95 | 293.25 | 278.00 | 681263 | 0.22% |
| 03 Mar 2020 | 289.35 | 278.25 | 291.30 | 278.25 | 861926 | 3.78% |
| 02 Mar 2020 | 278.80 | 276.10 | 286.15 | 275.00 | 1019563 | 0.98% |
| 28 Feb 2020 | 276.10 | 272.00 | 282.25 | 271.00 | 591787 | -3.58% |
| 27 Feb 2020 | 286.35 | 284.95 | 288.85 | 266.65 | 1250988 | 0.65% |
| 26 Feb 2020 | 284.50 | 291.65 | 292.70 | 282.55 | 1085650 | -1.88% |
| 25 Feb 2020 | 289.95 | 286.00 | 293.45 | 282.20 | 1039152 | 1.72% |
| 24 Feb 2020 | 285.05 | 286.80 | 286.80 | 282.05 | 1238802 | -0.83% |
| 20 Feb 2020 | 287.45 | 287.50 | 289.65 | 285.75 | 1023523 | -0.03% |
| 19 Feb 2020 | 287.55 | 288.30 | 291.75 | 282.00 | 787170 | 0.45% |
| 18 Feb 2020 | 286.25 | 285.90 | 289.65 | 277.20 | 1294394 | 0.33% |
| 17 Feb 2020 | 285.30 | 300.00 | 300.90 | 282.05 | 753958 | -4.77% |
| 14 Feb 2020 | 299.60 | 298.00 | 301.20 | 296.45 | 438421 | 0.74% |
| 13 Feb 2020 | 297.40 | 303.00 | 308.00 | 295.25 | 1142789 | -1.38% |
| 12 Feb 2020 | 301.55 | 296.85 | 303.10 | 294.70 | 911453 | 2.87% |
| 11 Feb 2020 | 293.15 | 302.75 | 302.75 | 291.25 | 732512 | -2.22% |
| 10 Feb 2020 | 299.80 | 306.30 | 307.75 | 295.25 | 865601 | -1.51% |
| 07 Feb 2020 | 304.40 | 309.80 | 313.80 | 302.70 | 1312485 | 0.73% |
| 06 Feb 2020 | 302.20 | 300.00 | 305.00 | 297.00 | 2306538 | 2.01% |
| 05 Feb 2020 | 296.25 | 295.70 | 302.00 | 292.55 | 1291280 | 1.35% |
| 04 Feb 2020 | 292.30 | 285.15 | 297.00 | 285.15 | 1012878 | 3.32% |
| 03 Feb 2020 | 282.90 | 280.55 | 284.30 | 280.55 | 427994 | -0.63% |
| 01 Feb 2020 | 284.70 | 289.80 | 297.85 | 281.15 | 813716 | -1.25% |
| 31 Jan 2020 | 288.30 | 291.00 | 293.90 | 285.20 | 695332 | 0.00% |
| 30 Jan 2020 | 288.30 | 296.65 | 296.65 | 285.80 | 575832 | -2.24% |
| 29 Jan 2020 | 294.90 | 293.70 | 298.80 | 288.10 | 970493 | 1.29% |
| 28 Jan 2020 | 291.15 | 304.65 | 307.95 | 286.00 | 1743701 | -3.67% |
| 27 Jan 2020 | 302.25 | 294.50 | 304.80 | 294.50 | 1205880 | 2.65% |
| 24 Jan 2020 | 294.45 | 292.80 | 298.00 | 290.40 | 1991261 | 1.31% |
| 23 Jan 2020 | 290.65 | 282.00 | 291.60 | 279.30 | 1440061 | 3.54% |
| 22 Jan 2020 | 280.70 | 278.10 | 282.00 | 273.05 | 828889 | 1.54% |
| 21 Jan 2020 | 276.45 | 270.95 | 278.25 | 269.25 | 921565 | 1.77% |
| 20 Jan 2020 | 271.65 | 270.95 | 273.90 | 265.40 | 1161488 | 0.65% |
| 17 Jan 2020 | 269.90 | 272.50 | 275.85 | 267.00 | 936164 | -0.44% |
| 16 Jan 2020 | 271.10 | 271.65 | 272.75 | 268.20 | 1087478 | 1.38% |
| 15 Jan 2020 | 267.40 | 270.40 | 278.90 | 266.00 | 2776474 | -0.41% |
| 14 Jan 2020 | 268.50 | 264.60 | 270.00 | 263.10 | 1955161 | 2.05% |
| 13 Jan 2020 | 263.10 | 264.00 | 265.40 | 260.05 | 623519 | 0.27% |
| 10 Jan 2020 | 262.40 | 266.10 | 269.00 | 259.20 | 2083758 | -2.47% |
| 09 Jan 2020 | 269.05 | 263.00 | 272.00 | 262.10 | 1579485 | 3.56% |
| 08 Jan 2020 | 259.80 | 249.80 | 261.80 | 249.00 | 1373166 | 1.56% |
| 07 Jan 2020 | 255.80 | 257.15 | 261.55 | 251.60 | 1901500 | 1.13% |
| 06 Jan 2020 | 252.95 | 247.90 | 256.00 | 241.50 | 1519407 | 0.92% |
| 03 Jan 2020 | 250.65 | 255.00 | 260.00 | 249.00 | 2695895 | -1.73% |
| 02 Jan 2020 | 255.05 | 255.50 | 270.00 | 248.10 | 3889732 | 0.14% |
| 01 Jan 2020 | 254.70 | 239.00 | 257.40 | 237.85 | 3384760 | 7.22% |
| 31 Dec 2019 | 237.55 | 231.80 | 239.00 | 231.00 | 1735905 | 3.53% |
| 30 Dec 2019 | 229.45 | 227.10 | 230.30 | 225.00 | 620927 | 1.59% |
| 27 Dec 2019 | 225.85 | 225.90 | 232.75 | 225.00 | 1527889 | 1.03% |
| 26 Dec 2019 | 223.55 | 224.70 | 225.40 | 223.00 | 360638 | -0.09% |
| 24 Dec 2019 | 223.75 | 226.00 | 227.75 | 223.30 | 292680 | -0.95% |
| 23 Dec 2019 | 225.90 | 226.80 | 231.45 | 225.10 | 313830 | -1.12% |
| 20 Dec 2019 | 228.45 | 225.00 | 232.10 | 224.80 | 493814 | 1.51% |
| 19 Dec 2019 | 225.05 | 229.40 | 229.40 | 223.05 | 891841 | -2.02% |
| 18 Dec 2019 | 229.70 | 229.20 | 230.75 | 227.05 | 274893 | 0.35% |
| 17 Dec 2019 | 228.90 | 230.00 | 234.00 | 227.40 | 753463 | 0.11% |
| 16 Dec 2019 | 228.65 | 232.60 | 236.85 | 228.00 | 613667 | -1.32% |
| 13 Dec 2019 | 231.70 | 226.50 | 233.30 | 225.15 | 871473 | 1.71% |
| 12 Dec 2019 | 227.80 | 222.60 | 230.00 | 217.40 | 1282797 | 2.59% |
| 11 Dec 2019 | 222.05 | 228.00 | 231.45 | 216.30 | 725791 | -1.77% |
| 10 Dec 2019 | 226.05 | 228.95 | 230.75 | 223.15 | 1222930 | -1.85% |
| 09 Dec 2019 | 230.30 | 228.50 | 231.70 | 227.50 | 1967870 | 1.34% |
| 06 Dec 2019 | 227.25 | 223.85 | 228.25 | 220.25 | 1005006 | 1.77% |
| 05 Dec 2019 | 223.30 | 218.00 | 227.85 | 218.00 | 1872866 | 3.00% |
| 04 Dec 2019 | 216.80 | 214.00 | 219.85 | 213.65 | 903566 | 1.47% |
| 03 Dec 2019 | 213.65 | 217.20 | 217.75 | 210.00 | 918651 | -1.41% |
| 02 Dec 2019 | 216.70 | 213.20 | 220.90 | 212.00 | 1882636 | 1.93% |
| 29 Nov 2019 | 212.60 | 205.40 | 214.30 | 203.25 | 1705655 | 3.81% |
| 28 Nov 2019 | 204.80 | 204.00 | 208.00 | 204.00 | 439028 | 0.54% |
| 27 Nov 2019 | 203.70 | 207.00 | 208.00 | 201.55 | 633367 | -1.36% |
| 26 Nov 2019 | 206.50 | 196.00 | 210.00 | 195.25 | 3026728 | 8.03% |
| 25 Nov 2019 | 191.15 | 195.00 | 195.25 | 189.00 | 586819 | -1.77% |
| 22 Nov 2019 | 194.60 | 194.50 | 197.80 | 193.60 | 293035 | 0.36% |
| 21 Nov 2019 | 193.90 | 193.80 | 197.90 | 193.05 | 447972 | 0.08% |
| 20 Nov 2019 | 193.75 | 194.75 | 194.80 | 192.50 | 170211 | -0.33% |
| 19 Nov 2019 | 194.40 | 194.50 | 197.15 | 193.00 | 358622 | 0.39% |
| 18 Nov 2019 | 193.65 | 194.75 | 195.75 | 193.00 | 328976 | -0.10% |
| 15 Nov 2019 | 193.85 | 197.90 | 198.00 | 193.20 | 281857 | -1.45% |
| 14 Nov 2019 | 196.70 | 199.50 | 200.35 | 196.10 | 244152 | -0.96% |
| 13 Nov 2019 | 198.60 | 199.00 | 204.60 | 197.10 | 812531 | -0.20% |
| 11 Nov 2019 | 199.00 | 195.00 | 200.80 | 194.85 | 415011 | 1.35% |
| 08 Nov 2019 | 196.35 | 193.15 | 201.80 | 190.00 | 1472105 | 1.13% |
| 07 Nov 2019 | 194.15 | 196.05 | 198.00 | 192.80 | 738762 | -0.82% |
| 06 Nov 2019 | 195.75 | 210.00 | 215.00 | 194.10 | 4090492 | -4.58% |
| 05 Nov 2019 | 205.15 | 209.00 | 213.00 | 203.05 | 1844098 | -0.12% |
| 04 Nov 2019 | 205.40 | 198.65 | 207.95 | 197.00 | 1132433 | 4.61% |
| 01 Nov 2019 | 196.35 | 197.75 | 199.20 | 194.05 | 667315 | 0.10% |
| 31 Oct 2019 | 196.15 | 198.50 | 207.00 | 192.75 | 1360584 | 0.23% |
| 30 Oct 2019 | 195.70 | 186.95 | 202.50 | 186.55 | 1197477 | 5.16% |
| 29 Oct 2019 | 186.10 | 186.80 | 188.00 | 185.15 | 235914 | 0.76% |
| 27 Oct 2019 | 184.70 | 180.00 | 186.90 | 180.00 | 186465 | 3.76% |
| 25 Oct 2019 | 178.00 | 180.00 | 181.40 | 176.45 | 228100 | -0.81% |
| 24 Oct 2019 | 179.45 | 179.45 | 181.15 | 176.55 | 193344 | 0.28% |
| 23 Oct 2019 | 178.95 | 182.20 | 183.75 | 178.40 | 296444 | -1.51% |
| 22 Oct 2019 | 181.70 | 178.95 | 182.25 | 177.00 | 361998 | 2.16% |
| 18 Oct 2019 | 177.85 | 177.60 | 178.60 | 175.15 | 593140 | 0.74% |
| 17 Oct 2019 | 176.55 | 176.00 | 180.65 | 175.30 | 634708 | 0.97% |
| 16 Oct 2019 | 174.85 | 176.00 | 176.00 | 173.50 | 494061 | -0.14% |
| 15 Oct 2019 | 175.10 | 175.00 | 175.45 | 172.80 | 286829 | 0.60% |
| 14 Oct 2019 | 174.05 | 173.30 | 175.50 | 171.85 | 861074 | 1.66% |
| 11 Oct 2019 | 171.20 | 170.40 | 172.75 | 169.30 | 545774 | 0.79% |
| 10 Oct 2019 | 169.85 | 176.90 | 176.90 | 168.50 | 1654578 | -2.94% |
| 09 Oct 2019 | 175.00 | 178.00 | 178.00 | 173.90 | 504974 | 0.63% |
| 07 Oct 2019 | 173.90 | 176.10 | 179.65 | 172.50 | 278182 | -0.57% |
| 04 Oct 2019 | 174.90 | 170.85 | 177.50 | 169.00 | 1677558 | 3.37% |
| 03 Oct 2019 | 169.20 | 171.65 | 171.80 | 167.60 | 148136 | -1.43% |
| 01 Oct 2019 | 171.65 | 176.55 | 178.00 | 169.35 | 972791 | -3.19% |
| 30 Sep 2019 | 177.30 | 173.00 | 179.90 | 167.95 | 1326260 | 2.87% |
| 27 Sep 2019 | 172.35 | 174.45 | 175.40 | 171.65 | 294172 | -0.66% |
| 26 Sep 2019 | 173.50 | 176.45 | 177.45 | 172.10 | 641524 | -1.20% |
| 25 Sep 2019 | 175.60 | 176.10 | 181.00 | 174.00 | 205015 | -1.65% |
| 24 Sep 2019 | 178.55 | 180.50 | 184.40 | 177.00 | 178488 | -1.65% |
| 23 Sep 2019 | 181.55 | 176.50 | 185.00 | 176.50 | 241455 | 4.25% |
| 20 Sep 2019 | 174.15 | 169.00 | 176.50 | 166.00 | 700168 | 3.05% |
| 19 Sep 2019 | 169.00 | 170.00 | 171.00 | 166.70 | 427760 | -0.15% |
| 18 Sep 2019 | 169.25 | 176.00 | 176.85 | 167.30 | 313844 | -3.12% |
| 17 Sep 2019 | 174.70 | 179.00 | 180.65 | 173.10 | 148781 | -2.05% |
| 16 Sep 2019 | 178.35 | 176.00 | 181.05 | 173.25 | 184922 | 0.85% |
| 13 Sep 2019 | 176.85 | 176.30 | 178.00 | 174.05 | 118056 | -0.37% |
| 12 Sep 2019 | 177.50 | 178.00 | 180.50 | 176.30 | 270464 | 0.31% |
| 11 Sep 2019 | 176.95 | 175.50 | 179.70 | 172.70 | 247395 | 1.29% |
| 09 Sep 2019 | 174.70 | 171.00 | 176.80 | 171.00 | 125727 | 0.98% |
| 06 Sep 2019 | 173.00 | 174.00 | 174.60 | 171.50 | 390236 | -0.55% |
| 05 Sep 2019 | 173.95 | 167.70 | 174.40 | 167.60 | 331827 | 4.35% |
| 04 Sep 2019 | 166.70 | 172.95 | 173.40 | 165.00 | 261016 | -2.94% |
| 03 Sep 2019 | 171.75 | 177.95 | 178.45 | 170.25 | 131446 | -3.59% |
| 30 Aug 2019 | 178.15 | 177.80 | 180.00 | 176.15 | 82329 | 0.59% |
| 29 Aug 2019 | 177.10 | 178.00 | 178.70 | 175.80 | 80213 | -0.65% |
| 28 Aug 2019 | 178.25 | 181.00 | 181.00 | 176.55 | 109579 | -0.97% |
| 27 Aug 2019 | 180.00 | 180.05 | 182.95 | 179.00 | 221438 | 0.22% |
| 26 Aug 2019 | 179.60 | 178.00 | 181.20 | 176.15 | 187384 | 2.10% |
| 23 Aug 2019 | 175.90 | 179.10 | 179.75 | 173.25 | 206647 | -1.81% |
| 22 Aug 2019 | 179.15 | 183.10 | 184.00 | 177.50 | 89984 | -2.42% |
| 21 Aug 2019 | 183.60 | 183.15 | 185.00 | 183.00 | 99826 | 0.03% |
| 20 Aug 2019 | 183.55 | 185.00 | 187.65 | 182.70 | 172572 | -0.73% |
| 19 Aug 2019 | 184.90 | 185.50 | 187.80 | 183.50 | 191386 | 0.38% |
| 16 Aug 2019 | 184.20 | 188.50 | 188.50 | 183.05 | 243305 | -2.44% |
| 14 Aug 2019 | 188.80 | 183.00 | 190.00 | 182.50 | 428793 | 3.48% |
| 13 Aug 2019 | 182.45 | 186.85 | 186.85 | 180.50 | 295766 | -2.22% |
| 09 Aug 2019 | 186.60 | 186.55 | 191.60 | 185.65 | 508718 | 0.86% |
| 08 Aug 2019 | 185.00 | 183.50 | 187.00 | 183.20 | 796649 | 1.34% |
| 07 Aug 2019 | 182.55 | 183.45 | 188.50 | 181.55 | 573812 | -1.06% |
| 06 Aug 2019 | 184.50 | 182.00 | 189.80 | 181.70 | 804284 | 1.54% |
| 05 Aug 2019 | 181.70 | 174.85 | 188.50 | 174.65 | 1052323 | 3.03% |
| 02 Aug 2019 | 176.35 | 170.50 | 179.80 | 168.25 | 1163757 | 3.34% |
| 01 Aug 2019 | 170.65 | 171.80 | 177.35 | 169.30 | 717145 | -0.99% |
| 31 Jul 2019 | 172.35 | 182.00 | 182.95 | 170.25 | 3307906 | 5.32% |
| 30 Jul 2019 | 163.65 | 162.90 | 165.55 | 160.25 | 243737 | 0.58% |
| 29 Jul 2019 | 162.70 | 157.40 | 163.20 | 154.50 | 491105 | 2.36% |
| 26 Jul 2019 | 158.95 | 161.10 | 162.95 | 157.45 | 93779 | -1.67% |
| 25 Jul 2019 | 161.65 | 165.80 | 165.80 | 160.90 | 186156 | -1.94% |
| 24 Jul 2019 | 164.85 | 160.05 | 166.80 | 160.05 | 350481 | 2.42% |
| 23 Jul 2019 | 160.95 | 163.00 | 164.80 | 160.05 | 192542 | -1.74% |
| 22 Jul 2019 | 163.80 | 165.95 | 165.95 | 160.60 | 1305249 | -1.09% |
| 19 Jul 2019 | 165.60 | 163.05 | 167.00 | 161.50 | 225066 | 1.53% |
| 18 Jul 2019 | 163.10 | 164.00 | 165.40 | 161.60 | 211666 | -0.55% |
| 17 Jul 2019 | 164.00 | 162.15 | 165.75 | 161.50 | 346084 | 0.86% |
| 16 Jul 2019 | 162.60 | 167.45 | 167.45 | 160.50 | 856655 | -2.43% |
| 15 Jul 2019 | 166.65 | 166.45 | 168.85 | 164.75 | 81713 | 1.09% |
| 12 Jul 2019 | 164.85 | 163.90 | 166.90 | 162.80 | 222139 | 0.58% |
| 11 Jul 2019 | 163.90 | 166.00 | 168.20 | 163.00 | 224541 | -1.62% |
| 10 Jul 2019 | 166.60 | 164.30 | 167.70 | 161.30 | 193893 | 1.40% |
| 09 Jul 2019 | 164.30 | 162.00 | 165.50 | 159.75 | 162147 | 2.08% |
| 08 Jul 2019 | 160.95 | 163.95 | 166.70 | 158.65 | 196183 | -1.89% |
| 05 Jul 2019 | 164.05 | 163.15 | 167.50 | 163.15 | 243903 | 0.55% |
| 04 Jul 2019 | 163.15 | 165.00 | 165.05 | 162.65 | 254454 | -1.12% |
| 03 Jul 2019 | 165.00 | 171.00 | 171.00 | 163.85 | 356447 | -1.76% |
| 02 Jul 2019 | 167.95 | 171.05 | 173.50 | 166.75 | 243020 | -2.21% |
| 01 Jul 2019 | 171.75 | 173.10 | 173.30 | 168.35 | 213051 | -0.35% |
| 28 Jun 2019 | 172.35 | 175.35 | 177.90 | 170.00 | 187371 | -0.81% |
| 27 Jun 2019 | 173.75 | 172.60 | 174.95 | 170.05 | 304392 | 0.64% |
| 26 Jun 2019 | 172.65 | 169.00 | 177.90 | 165.20 | 1476178 | 1.38% |
| 25 Jun 2019 | 170.30 | 167.00 | 172.00 | 165.00 | 222405 | 0.98% |
| 24 Jun 2019 | 168.65 | 175.00 | 176.80 | 167.25 | 279717 | -4.42% |
| 21 Jun 2019 | 176.45 | 180.00 | 180.00 | 172.50 | 177403 | -1.53% |
| 20 Jun 2019 | 179.20 | 175.50 | 179.75 | 169.80 | 332961 | 1.53% |
| 19 Jun 2019 | 176.50 | 183.00 | 184.40 | 175.10 | 140312 | -2.92% |
| 18 Jun 2019 | 181.80 | 180.50 | 185.00 | 180.45 | 108512 | 0.72% |
| 17 Jun 2019 | 180.50 | 186.00 | 187.95 | 177.75 | 405975 | -2.46% |
| 14 Jun 2019 | 185.05 | 183.40 | 186.40 | 182.00 | 783626 | 1.73% |
| 13 Jun 2019 | 181.90 | 185.00 | 185.95 | 181.55 | 116726 | -1.68% |
| 12 Jun 2019 | 185.00 | 188.00 | 188.00 | 184.50 | 253922 | -1.83% |
| 11 Jun 2019 | 188.45 | 185.95 | 189.45 | 181.70 | 631249 | 1.48% |
| 10 Jun 2019 | 185.70 | 183.00 | 187.70 | 178.05 | 396163 | 1.75% |
| 07 Jun 2019 | 182.50 | 179.05 | 184.50 | 179.00 | 286723 | 2.01% |
| 06 Jun 2019 | 178.90 | 186.00 | 186.90 | 177.00 | 203183 | -3.32% |
| 04 Jun 2019 | 185.05 | 187.00 | 190.00 | 184.05 | 291951 | -0.96% |
| 03 Jun 2019 | 186.85 | 185.50 | 194.45 | 184.80 | 1429137 | 1.60% |
| 31 May 2019 | 183.90 | 186.30 | 189.50 | 182.60 | 241013 | -1.39% |
| 30 May 2019 | 186.50 | 181.50 | 189.10 | 181.50 | 518882 | 3.35% |
| 29 May 2019 | 180.45 | 176.00 | 192.00 | 175.00 | 2238230 | 2.47% |
| 28 May 2019 | 176.10 | 172.00 | 178.80 | 165.50 | 787306 | 3.56% |
| 27 May 2019 | 170.05 | 167.80 | 172.00 | 164.75 | 454380 | 2.66% |
| 24 May 2019 | 165.65 | 163.05 | 167.90 | 162.10 | 226158 | 1.88% |
| 23 May 2019 | 162.60 | 167.00 | 170.45 | 161.00 | 460865 | -0.18% |
| 22 May 2019 | 162.90 | 162.80 | 166.85 | 161.45 | 170035 | 0.03% |
