JSW Energy Ltd
NSE :JSWENERGY BSE :533148 Sector : Power Generation & DistributionBuy, Sell or Hold JSWENERGY ?
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
JSWENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 642.20 | 638.25 | 645.90 | 620.90 | 2585406 | 0.62% |
| 02 May 2024 | 638.25 | 632.10 | 646.35 | 631.00 | 2927025 | 1.38% |
| 30 Apr 2024 | 629.55 | 605.70 | 632.00 | 604.05 | 5137464 | 4.35% |
| 29 Apr 2024 | 603.30 | 603.95 | 606.00 | 597.00 | 917096 | 0.40% |
| 26 Apr 2024 | 600.90 | 605.95 | 609.25 | 599.15 | 1929533 | -0.63% |
| 25 Apr 2024 | 604.70 | 603.00 | 613.65 | 602.10 | 1539624 | 0.72% |
| 24 Apr 2024 | 600.40 | 619.95 | 625.90 | 595.00 | 3340579 | -2.59% |
| 23 Apr 2024 | 616.35 | 616.25 | 624.25 | 609.00 | 3430025 | 0.80% |
| 22 Apr 2024 | 611.45 | 650.00 | 650.00 | 607.05 | 4322386 | -2.43% |
| 19 Apr 2024 | 626.70 | 622.00 | 638.70 | 611.65 | 3564737 | -0.29% |
| 18 Apr 2024 | 628.50 | 602.05 | 633.00 | 602.05 | 5774203 | 4.39% |
| 16 Apr 2024 | 602.05 | 606.00 | 612.00 | 596.50 | 4629977 | -1.22% |
| 15 Apr 2024 | 609.50 | 591.20 | 616.00 | 588.35 | 2834063 | -1.13% |
| 12 Apr 2024 | 616.45 | 617.00 | 627.40 | 609.60 | 3756080 | 0.06% |
| 10 Apr 2024 | 616.05 | 615.50 | 630.00 | 612.05 | 3433168 | 0.48% |
| 09 Apr 2024 | 613.10 | 630.00 | 630.65 | 596.35 | 8876328 | -2.29% |
| 08 Apr 2024 | 627.50 | 602.00 | 632.10 | 601.95 | 6476004 | 4.74% |
| 05 Apr 2024 | 599.10 | 583.80 | 600.00 | 582.50 | 3623564 | 2.75% |
| 04 Apr 2024 | 583.05 | 582.00 | 604.00 | 577.10 | 8023364 | 0.29% |
| 03 Apr 2024 | 581.35 | 547.00 | 583.90 | 542.65 | 17570174 | 7.22% |
| 02 Apr 2024 | 542.20 | 519.55 | 543.00 | 519.55 | 4041053 | 4.58% |
| 01 Apr 2024 | 518.45 | 533.00 | 537.85 | 515.20 | 2547243 | -1.98% |
| 28 Mar 2024 | 528.90 | 524.95 | 533.50 | 521.60 | 4207650 | 2.37% |
| 27 Mar 2024 | 516.65 | 513.30 | 527.00 | 513.30 | 3169799 | 0.67% |
| 26 Mar 2024 | 513.20 | 520.95 | 528.70 | 509.45 | 2405945 | -0.44% |
| 22 Mar 2024 | 515.45 | 504.80 | 517.50 | 500.05 | 2676903 | 2.16% |
| 21 Mar 2024 | 504.55 | 494.50 | 507.00 | 492.80 | 2459438 | 3.15% |
| 20 Mar 2024 | 489.15 | 482.00 | 494.90 | 478.65 | 1667394 | 1.32% |
| 19 Mar 2024 | 482.80 | 487.95 | 495.90 | 475.00 | 1848152 | -2.54% |
| 18 Mar 2024 | 495.40 | 500.00 | 502.15 | 481.00 | 2663154 | -0.50% |
| 15 Mar 2024 | 497.90 | 481.00 | 499.50 | 472.55 | 5941930 | 4.41% |
| 14 Mar 2024 | 476.85 | 460.00 | 481.85 | 452.20 | 3198205 | 3.43% |
| 13 Mar 2024 | 461.05 | 507.80 | 507.80 | 460.00 | 5554982 | -9.47% |
| 12 Mar 2024 | 509.30 | 509.00 | 513.95 | 491.15 | 3644807 | 0.06% |
| 11 Mar 2024 | 509.00 | 516.00 | 516.80 | 501.55 | 1647238 | -1.21% |
| 07 Mar 2024 | 515.25 | 514.00 | 527.00 | 510.75 | 1551197 | 0.62% |
| 06 Mar 2024 | 512.05 | 512.70 | 516.40 | 494.25 | 3355263 | 0.50% |
| 05 Mar 2024 | 509.50 | 517.00 | 519.80 | 507.10 | 1265026 | -1.43% |
| 04 Mar 2024 | 516.90 | 506.80 | 520.70 | 506.00 | 7041914 | 2.37% |
| 02 Mar 2024 | 504.95 | 506.50 | 508.00 | 503.05 | 139887 | 0.26% |
| 01 Mar 2024 | 503.65 | 508.30 | 514.80 | 501.25 | 4229025 | -0.91% |
| 29 Feb 2024 | 508.30 | 507.00 | 511.80 | 490.20 | 6047978 | 0.14% |
| 28 Feb 2024 | 507.60 | 522.50 | 523.50 | 503.00 | 3249733 | -2.73% |
| 27 Feb 2024 | 521.85 | 525.45 | 532.50 | 500.85 | 5937986 | -0.35% |
| 26 Feb 2024 | 523.70 | 511.50 | 537.95 | 510.25 | 14220530 | 3.32% |
| 23 Feb 2024 | 506.85 | 489.75 | 510.75 | 486.10 | 5304876 | 3.86% |
| 22 Feb 2024 | 488.00 | 485.90 | 496.60 | 482.80 | 2107198 | 0.69% |
| 21 Feb 2024 | 484.65 | 490.60 | 494.00 | 480.60 | 1545884 | -1.21% |
| 20 Feb 2024 | 490.60 | 497.75 | 498.00 | 486.50 | 2420333 | -1.73% |
| 19 Feb 2024 | 499.25 | 484.10 | 501.90 | 480.50 | 4573746 | 3.91% |
| 16 Feb 2024 | 480.45 | 488.40 | 489.50 | 479.15 | 1131246 | -0.76% |
| 15 Feb 2024 | 484.15 | 484.50 | 493.30 | 483.00 | 2197718 | 0.93% |
| 14 Feb 2024 | 479.70 | 474.00 | 485.70 | 474.00 | 2319951 | -1.51% |
| 13 Feb 2024 | 487.05 | 507.45 | 507.45 | 484.75 | 4131893 | -2.04% |
| 12 Feb 2024 | 497.20 | 507.65 | 521.65 | 494.50 | 6118550 | -0.60% |
| 09 Feb 2024 | 500.20 | 509.00 | 511.90 | 484.10 | 3188552 | -1.31% |
| 08 Feb 2024 | 506.85 | 496.90 | 520.00 | 496.80 | 5703530 | 2.61% |
| 07 Feb 2024 | 493.95 | 493.90 | 509.35 | 491.70 | 3369728 | 0.47% |
| 06 Feb 2024 | 491.65 | 495.20 | 503.80 | 487.10 | 2051836 | -0.25% |
| 05 Feb 2024 | 492.90 | 487.80 | 506.95 | 485.80 | 2921559 | 2.07% |
| 02 Feb 2024 | 482.90 | 494.80 | 501.85 | 477.85 | 2771930 | -1.78% |
| 01 Feb 2024 | 491.65 | 507.50 | 507.50 | 490.00 | 1925034 | -2.60% |
| 31 Jan 2024 | 504.75 | 494.50 | 508.60 | 491.15 | 2885641 | 3.02% |
| 30 Jan 2024 | 489.95 | 499.00 | 500.40 | 487.65 | 1725003 | -1.28% |
| 29 Jan 2024 | 496.30 | 492.45 | 504.85 | 490.95 | 2296482 | 1.77% |
| 25 Jan 2024 | 487.65 | 492.85 | 501.25 | 481.20 | 1873409 | -0.24% |
| 24 Jan 2024 | 488.80 | 475.00 | 498.50 | 467.10 | 6192346 | 0.80% |
| 23 Jan 2024 | 484.90 | 513.00 | 516.20 | 474.00 | 4062512 | -5.04% |
| 20 Jan 2024 | 510.65 | 503.00 | 514.80 | 501.00 | 2664227 | 1.84% |
| 19 Jan 2024 | 501.40 | 483.00 | 510.00 | 483.00 | 8422478 | 4.73% |
| 18 Jan 2024 | 478.75 | 470.80 | 481.50 | 457.00 | 4329665 | 1.41% |
| 17 Jan 2024 | 472.10 | 452.00 | 474.30 | 451.65 | 3771709 | 1.40% |
| 16 Jan 2024 | 465.60 | 473.45 | 475.00 | 456.00 | 2560974 | -1.66% |
| 15 Jan 2024 | 473.45 | 482.95 | 484.80 | 470.60 | 2006047 | -2.08% |
| 12 Jan 2024 | 483.50 | 483.60 | 484.90 | 472.15 | 6100637 | 0.58% |
| 11 Jan 2024 | 480.70 | 467.15 | 484.00 | 455.60 | 7777374 | 3.42% |
| 10 Jan 2024 | 464.80 | 457.00 | 470.00 | 457.00 | 9076720 | 2.19% |
| 09 Jan 2024 | 454.85 | 422.00 | 458.35 | 420.10 | 15022810 | 8.44% |
| 08 Jan 2024 | 419.45 | 422.05 | 425.90 | 417.00 | 1594630 | -0.12% |
| 05 Jan 2024 | 419.95 | 428.50 | 431.50 | 416.40 | 3640549 | -1.49% |
| 04 Jan 2024 | 426.30 | 413.35 | 428.05 | 411.05 | 4618595 | 3.66% |
| 03 Jan 2024 | 411.25 | 409.55 | 422.80 | 407.80 | 3138198 | 0.56% |
| 02 Jan 2024 | 408.95 | 410.05 | 414.00 | 404.15 | 1835815 | -0.27% |
| 01 Jan 2024 | 410.05 | 412.90 | 413.60 | 408.85 | 1840554 | 0.24% |
| 29 Dec 2023 | 409.05 | 408.55 | 415.00 | 407.40 | 2226096 | 0.25% |
| 28 Dec 2023 | 408.05 | 413.45 | 413.60 | 406.50 | 1233428 | -0.68% |
| 27 Dec 2023 | 410.85 | 417.65 | 420.50 | 408.80 | 1936541 | -1.04% |
| 26 Dec 2023 | 415.15 | 420.00 | 423.20 | 413.10 | 3727266 | 1.43% |
| 22 Dec 2023 | 409.30 | 420.00 | 423.20 | 407.55 | 2209991 | -1.93% |
| 21 Dec 2023 | 417.35 | 405.95 | 422.55 | 397.65 | 3248379 | 3.04% |
| 20 Dec 2023 | 405.05 | 434.00 | 440.65 | 400.50 | 3841579 | -6.10% |
| 19 Dec 2023 | 431.35 | 435.55 | 442.75 | 428.80 | 2584114 | -1.06% |
| 18 Dec 2023 | 435.95 | 414.55 | 445.45 | 414.55 | 6657503 | 0.28% |
| 15 Dec 2023 | 434.75 | 453.00 | 454.85 | 432.00 | 3493250 | -3.60% |
| 14 Dec 2023 | 451.00 | 457.90 | 460.25 | 450.05 | 1849727 | -0.99% |
| 13 Dec 2023 | 455.50 | 446.70 | 458.00 | 444.10 | 2500544 | 2.37% |
| 12 Dec 2023 | 444.95 | 455.90 | 457.95 | 442.00 | 1773674 | -2.37% |
| 11 Dec 2023 | 455.75 | 454.00 | 465.55 | 450.40 | 3173371 | 0.87% |
| 08 Dec 2023 | 451.80 | 460.00 | 477.00 | 446.65 | 8566641 | -1.42% |
| 07 Dec 2023 | 458.30 | 439.95 | 461.00 | 431.50 | 9610161 | 4.40% |
| 06 Dec 2023 | 439.00 | 420.00 | 442.95 | 416.50 | 8182520 | 5.73% |
| 05 Dec 2023 | 415.20 | 424.50 | 425.45 | 413.00 | 4645869 | -2.19% |
| 04 Dec 2023 | 424.50 | 434.00 | 434.80 | 422.70 | 3461202 | -0.02% |
| 01 Dec 2023 | 424.60 | 411.00 | 428.30 | 410.75 | 7105287 | 3.98% |
| 30 Nov 2023 | 408.35 | 416.35 | 416.55 | 407.00 | 3279190 | -1.57% |
| 29 Nov 2023 | 414.85 | 412.00 | 422.15 | 410.45 | 3098201 | 1.32% |
| 28 Nov 2023 | 409.45 | 422.00 | 422.95 | 406.85 | 2467926 | -2.73% |
| 24 Nov 2023 | 420.95 | 416.00 | 429.00 | 415.90 | 6556226 | 1.81% |
| 23 Nov 2023 | 413.45 | 420.25 | 427.00 | 411.20 | 5124373 | -1.12% |
| 22 Nov 2023 | 418.15 | 402.45 | 419.40 | 401.70 | 9402036 | 4.43% |
| 21 Nov 2023 | 400.40 | 402.00 | 405.20 | 398.05 | 2318671 | -0.29% |
| 20 Nov 2023 | 401.55 | 400.80 | 406.00 | 395.00 | 1934702 | 0.45% |
| 17 Nov 2023 | 399.75 | 398.80 | 403.70 | 396.70 | 2342464 | 0.71% |
| 16 Nov 2023 | 396.95 | 401.50 | 408.40 | 395.00 | 3694567 | -0.74% |
| 15 Nov 2023 | 399.90 | 396.00 | 411.80 | 393.10 | 9439405 | 1.91% |
| 13 Nov 2023 | 392.40 | 389.15 | 399.40 | 385.00 | 3522456 | 0.44% |
| 12 Nov 2023 | 390.70 | 385.40 | 392.10 | 384.80 | 1166107 | 2.09% |
| 10 Nov 2023 | 382.70 | 383.30 | 387.40 | 378.50 | 1890134 | -0.52% |
| 09 Nov 2023 | 384.70 | 386.60 | 390.40 | 383.00 | 1303012 | 0.00% |
| 08 Nov 2023 | 384.70 | 386.20 | 392.40 | 383.20 | 1878871 | -0.39% |
| 07 Nov 2023 | 386.20 | 386.50 | 393.90 | 383.55 | 1994217 | 0.04% |
| 06 Nov 2023 | 386.05 | 395.95 | 397.25 | 385.05 | 1769702 | -1.97% |
| 03 Nov 2023 | 393.80 | 396.70 | 401.60 | 389.85 | 2724040 | -0.08% |
| 02 Nov 2023 | 394.10 | 380.00 | 396.75 | 380.00 | 3128771 | 4.55% |
| 01 Nov 2023 | 376.95 | 376.95 | 387.70 | 375.10 | 2576034 | -2.29% |
| 31 Oct 2023 | 385.80 | 398.65 | 400.45 | 383.00 | 2346340 | -2.55% |
| 30 Oct 2023 | 395.90 | 392.80 | 402.90 | 386.10 | 2842071 | 0.55% |
| 27 Oct 2023 | 393.75 | 390.50 | 398.45 | 384.40 | 5942760 | 0.73% |
| 26 Oct 2023 | 390.90 | 363.15 | 393.80 | 360.00 | 11514552 | 6.74% |
| 25 Oct 2023 | 366.20 | 380.05 | 382.30 | 347.50 | 12466358 | -2.70% |
| 23 Oct 2023 | 376.35 | 410.00 | 410.00 | 368.10 | 13762641 | -2.95% |
| 20 Oct 2023 | 387.80 | 401.80 | 403.00 | 382.05 | 2123052 | -3.50% |
| 19 Oct 2023 | 401.85 | 394.90 | 405.20 | 394.15 | 4226600 | 1.64% |
| 18 Oct 2023 | 395.35 | 403.50 | 408.35 | 393.60 | 4535527 | -2.06% |
| 17 Oct 2023 | 403.65 | 405.00 | 407.45 | 400.20 | 4270866 | 0.61% |
| 16 Oct 2023 | 401.20 | 394.80 | 408.80 | 393.30 | 7175895 | 2.33% |
| 13 Oct 2023 | 392.05 | 391.50 | 404.90 | 390.25 | 6378085 | 0.01% |
| 12 Oct 2023 | 392.00 | 400.75 | 404.70 | 390.05 | 7172929 | -1.35% |
| 11 Oct 2023 | 397.35 | 412.00 | 414.00 | 393.10 | 3947171 | -2.74% |
| 10 Oct 2023 | 408.55 | 415.05 | 420.85 | 406.60 | 6422989 | -0.93% |
| 09 Oct 2023 | 412.40 | 410.00 | 417.25 | 400.65 | 4774705 | -1.73% |
| 06 Oct 2023 | 419.65 | 416.35 | 423.65 | 409.50 | 6266338 | 1.49% |
| 05 Oct 2023 | 413.50 | 422.00 | 426.45 | 411.00 | 2779532 | -1.29% |
| 04 Oct 2023 | 418.90 | 437.00 | 438.80 | 416.10 | 8993604 | -5.35% |
| 03 Oct 2023 | 442.60 | 437.40 | 449.00 | 427.00 | 5917406 | 1.19% |
| 29 Sep 2023 | 437.40 | 419.60 | 440.20 | 417.60 | 3958186 | 5.02% |
| 28 Sep 2023 | 416.50 | 434.00 | 436.00 | 413.65 | 5061828 | -3.79% |
| 27 Sep 2023 | 432.90 | 439.65 | 444.90 | 429.50 | 5638981 | -1.59% |
| 26 Sep 2023 | 439.90 | 418.00 | 441.95 | 418.00 | 11627241 | 4.45% |
| 25 Sep 2023 | 421.15 | 420.90 | 428.20 | 409.25 | 6388720 | -0.23% |
| 22 Sep 2023 | 422.10 | 396.70 | 425.00 | 396.00 | 8195545 | 7.19% |
| 21 Sep 2023 | 393.80 | 408.95 | 411.50 | 390.55 | 3293803 | -3.36% |
| 20 Sep 2023 | 407.50 | 396.45 | 414.05 | 395.00 | 9833720 | 3.44% |
| 18 Sep 2023 | 393.95 | 398.85 | 404.70 | 389.75 | 2383667 | -1.23% |
| 15 Sep 2023 | 398.85 | 410.00 | 421.30 | 395.00 | 4347819 | -2.04% |
| 14 Sep 2023 | 407.15 | 400.00 | 411.00 | 398.10 | 3423733 | 2.88% |
| 13 Sep 2023 | 395.75 | 401.20 | 414.10 | 383.50 | 5372790 | -0.35% |
| 12 Sep 2023 | 397.15 | 432.95 | 433.35 | 393.15 | 7436370 | -7.91% |
| 11 Sep 2023 | 431.25 | 399.00 | 437.40 | 398.00 | 15600422 | 9.30% |
| 08 Sep 2023 | 394.55 | 383.00 | 397.30 | 379.10 | 5909442 | 3.16% |
| 07 Sep 2023 | 382.45 | 383.00 | 386.25 | 372.65 | 2947607 | 0.04% |
| 06 Sep 2023 | 382.30 | 381.65 | 387.40 | 376.05 | 6620085 | 0.94% |
| 05 Sep 2023 | 378.75 | 365.10 | 384.60 | 361.10 | 10062926 | 4.17% |
| 04 Sep 2023 | 363.60 | 355.00 | 367.00 | 352.55 | 6089243 | 2.64% |
| 01 Sep 2023 | 354.25 | 351.40 | 358.65 | 349.50 | 2184054 | 0.94% |
| 31 Aug 2023 | 350.95 | 358.00 | 360.40 | 349.00 | 4964607 | -1.64% |
| 30 Aug 2023 | 356.80 | 369.45 | 372.75 | 353.25 | 5858783 | -2.57% |
| 29 Aug 2023 | 366.20 | 347.40 | 368.90 | 342.10 | 7686633 | 5.46% |
| 28 Aug 2023 | 347.25 | 349.25 | 353.70 | 344.70 | 4069290 | -0.10% |
| 25 Aug 2023 | 347.60 | 348.20 | 352.00 | 340.15 | 3707340 | -0.88% |
| 24 Aug 2023 | 350.70 | 358.40 | 359.80 | 348.00 | 2928029 | -1.85% |
| 23 Aug 2023 | 357.30 | 361.20 | 364.70 | 355.20 | 1289113 | -0.92% |
| 22 Aug 2023 | 360.60 | 362.90 | 366.95 | 358.80 | 2409130 | -0.18% |
| 21 Aug 2023 | 361.25 | 362.80 | 366.45 | 356.50 | 2141566 | -0.30% |
| 18 Aug 2023 | 362.35 | 352.00 | 364.75 | 348.80 | 3816293 | 2.78% |
| 17 Aug 2023 | 352.55 | 368.50 | 368.70 | 351.00 | 7639230 | -4.20% |
| 16 Aug 2023 | 368.00 | 359.00 | 369.90 | 352.10 | 12692854 | 5.98% |
| 14 Aug 2023 | 347.25 | 345.00 | 356.60 | 340.00 | 17052699 | 1.52% |
| 11 Aug 2023 | 342.05 | 338.00 | 344.45 | 325.10 | 7475933 | 1.63% |
| 10 Aug 2023 | 336.55 | 316.00 | 340.00 | 314.65 | 15505766 | 7.10% |
| 09 Aug 2023 | 314.25 | 290.85 | 317.40 | 290.05 | 15884418 | 8.05% |
| 08 Aug 2023 | 290.85 | 292.90 | 294.70 | 289.10 | 1196616 | -0.34% |
| 07 Aug 2023 | 291.85 | 294.75 | 296.50 | 291.00 | 2047378 | -0.49% |
| 04 Aug 2023 | 293.30 | 289.00 | 295.70 | 288.40 | 1643906 | 2.16% |
| 03 Aug 2023 | 287.10 | 288.55 | 294.20 | 286.00 | 1658733 | -1.29% |
| 02 Aug 2023 | 290.85 | 296.00 | 298.20 | 287.55 | 1245165 | -1.69% |
| 01 Aug 2023 | 295.85 | 288.90 | 298.70 | 288.70 | 3478387 | 2.48% |
| 31 Jul 2023 | 288.70 | 293.00 | 293.60 | 287.45 | 1135620 | -1.16% |
| 28 Jul 2023 | 292.10 | 289.20 | 294.85 | 288.00 | 2947702 | 0.93% |
| 27 Jul 2023 | 289.40 | 293.50 | 294.95 | 287.10 | 2487865 | -1.06% |
| 26 Jul 2023 | 292.50 | 295.70 | 296.80 | 289.60 | 2698488 | -0.53% |
| 25 Jul 2023 | 294.05 | 286.80 | 295.00 | 285.95 | 3578436 | 2.67% |
| 24 Jul 2023 | 286.40 | 289.40 | 292.50 | 285.00 | 2025699 | -0.59% |
| 21 Jul 2023 | 288.10 | 295.50 | 295.55 | 285.50 | 3864811 | -2.21% |
| 20 Jul 2023 | 294.60 | 296.00 | 301.30 | 291.40 | 5447722 | -0.30% |
| 19 Jul 2023 | 295.50 | 291.00 | 301.30 | 288.65 | 5238041 | 2.00% |
| 18 Jul 2023 | 289.70 | 293.30 | 296.40 | 283.25 | 4778733 | -1.23% |
| 17 Jul 2023 | 293.30 | 295.00 | 298.85 | 291.50 | 5326680 | -3.71% |
| 14 Jul 2023 | 304.60 | 299.80 | 307.70 | 299.80 | 2450451 | 1.91% |
| 13 Jul 2023 | 298.90 | 313.00 | 314.15 | 293.40 | 3594702 | -4.49% |
| 12 Jul 2023 | 312.95 | 310.55 | 316.05 | 307.50 | 2766745 | 1.10% |
| 11 Jul 2023 | 309.55 | 304.75 | 311.00 | 301.50 | 2109143 | 1.64% |
| 10 Jul 2023 | 304.55 | 308.55 | 319.95 | 298.35 | 5081651 | -0.68% |
| 07 Jul 2023 | 306.65 | 309.75 | 315.80 | 304.50 | 3372051 | -1.08% |
| 06 Jul 2023 | 310.00 | 303.00 | 311.80 | 303.00 | 4899288 | 2.73% |
| 05 Jul 2023 | 301.75 | 295.95 | 309.90 | 293.25 | 7466830 | 2.53% |
| 04 Jul 2023 | 294.30 | 290.00 | 299.00 | 289.90 | 7431298 | 1.83% |
| 03 Jul 2023 | 289.00 | 275.00 | 291.80 | 275.00 | 9158207 | 5.96% |
| 30 Jun 2023 | 272.75 | 272.45 | 279.40 | 271.10 | 3591725 | 0.37% |
| 28 Jun 2023 | 271.75 | 272.00 | 274.35 | 268.60 | 1769865 | 0.33% |
| 27 Jun 2023 | 270.85 | 272.80 | 275.70 | 269.10 | 2005672 | -0.44% |
| 26 Jun 2023 | 272.05 | 262.70 | 273.50 | 256.35 | 3413288 | 4.07% |
| 23 Jun 2023 | 261.40 | 272.40 | 272.40 | 260.00 | 2399179 | -3.93% |
| 22 Jun 2023 | 272.10 | 277.00 | 285.00 | 270.30 | 9547731 | -0.80% |
| 21 Jun 2023 | 274.30 | 258.50 | 276.90 | 258.05 | 10555923 | 6.71% |
| 20 Jun 2023 | 257.05 | 254.40 | 257.95 | 251.55 | 1606006 | 1.36% |
| 19 Jun 2023 | 253.60 | 257.90 | 258.90 | 253.00 | 1156392 | -1.17% |
| 16 Jun 2023 | 256.60 | 262.50 | 263.50 | 255.15 | 1664604 | -2.19% |
| 15 Jun 2023 | 262.35 | 264.40 | 268.00 | 261.05 | 1623765 | -1.30% |
| 14 Jun 2023 | 265.80 | 262.30 | 269.00 | 262.05 | 1954154 | 1.82% |
| 13 Jun 2023 | 261.05 | 258.00 | 265.10 | 257.65 | 1902429 | 1.50% |
| 12 Jun 2023 | 257.20 | 261.95 | 262.30 | 256.20 | 1103057 | -1.61% |
| 09 Jun 2023 | 261.40 | 264.15 | 267.00 | 260.05 | 967627 | -1.02% |
| 08 Jun 2023 | 264.10 | 268.00 | 273.90 | 262.30 | 2449975 | -1.46% |
| 07 Jun 2023 | 268.00 | 264.70 | 274.00 | 264.35 | 4613115 | 1.77% |
| 06 Jun 2023 | 263.35 | 250.90 | 265.00 | 250.30 | 4108109 | 5.51% |
| 05 Jun 2023 | 249.60 | 252.10 | 254.65 | 249.00 | 939922 | -0.52% |
| 02 Jun 2023 | 250.90 | 254.70 | 255.80 | 249.80 | 1257856 | -1.01% |
| 01 Jun 2023 | 253.45 | 255.05 | 258.95 | 252.55 | 1119477 | -0.24% |
| 31 May 2023 | 254.05 | 262.35 | 264.70 | 253.00 | 1309255 | -2.72% |
| 30 May 2023 | 261.15 | 253.85 | 269.30 | 251.55 | 5852335 | 3.34% |
| 29 May 2023 | 252.70 | 257.80 | 258.30 | 251.00 | 669161 | -1.25% |
| 26 May 2023 | 255.90 | 257.55 | 261.50 | 254.30 | 777989 | -1.08% |
| 25 May 2023 | 258.70 | 249.50 | 262.30 | 248.05 | 2524854 | 3.60% |
| 24 May 2023 | 249.70 | 240.00 | 255.75 | 240.00 | 2421319 | 0.62% |
| 23 May 2023 | 248.15 | 246.20 | 254.20 | 245.85 | 1027848 | 1.22% |
| 22 May 2023 | 245.15 | 243.75 | 248.65 | 242.10 | 580992 | 0.55% |
| 19 May 2023 | 243.80 | 247.30 | 248.25 | 241.05 | 536788 | -1.20% |
| 18 May 2023 | 246.75 | 249.40 | 250.85 | 245.05 | 560835 | -0.82% |
| 17 May 2023 | 248.80 | 255.65 | 256.10 | 247.15 | 550416 | -2.39% |
| 16 May 2023 | 254.90 | 256.05 | 259.60 | 253.85 | 565802 | -0.45% |
| 15 May 2023 | 256.05 | 259.00 | 260.70 | 255.60 | 526815 | -1.50% |
| 12 May 2023 | 259.95 | 262.80 | 266.80 | 259.00 | 938972 | -1.08% |
| 11 May 2023 | 262.80 | 268.00 | 271.00 | 261.10 | 1063925 | -0.77% |
| 10 May 2023 | 264.85 | 260.50 | 268.60 | 260.50 | 894094 | 1.67% |
| 09 May 2023 | 260.50 | 264.25 | 266.20 | 258.20 | 704715 | -0.99% |
| 08 May 2023 | 263.10 | 261.00 | 273.00 | 259.60 | 2756977 | 1.02% |
| 05 May 2023 | 260.45 | 259.00 | 263.30 | 257.00 | 668019 | 0.62% |
| 04 May 2023 | 258.85 | 260.55 | 265.00 | 256.65 | 871466 | -1.05% |
| 03 May 2023 | 261.60 | 257.70 | 264.30 | 256.15 | 958138 | 1.51% |
| 02 May 2023 | 257.70 | 261.00 | 263.85 | 256.50 | 584951 | -1.15% |
| 28 Apr 2023 | 260.70 | 258.45 | 262.25 | 257.10 | 779466 | 1.62% |
| 27 Apr 2023 | 256.55 | 258.80 | 261.30 | 254.55 | 1004465 | -0.68% |
| 26 Apr 2023 | 258.30 | 260.75 | 262.75 | 257.00 | 489752 | -0.62% |
| 25 Apr 2023 | 259.90 | 259.90 | 266.05 | 256.65 | 1795555 | 0.27% |
| 24 Apr 2023 | 259.20 | 254.00 | 261.20 | 250.20 | 1193931 | 2.19% |
| 21 Apr 2023 | 253.65 | 260.00 | 260.00 | 250.55 | 1115255 | -2.24% |
| 20 Apr 2023 | 259.45 | 249.05 | 261.90 | 247.70 | 3103454 | 4.60% |
| 19 Apr 2023 | 248.05 | 247.75 | 252.35 | 246.00 | 765711 | 0.14% |
| 18 Apr 2023 | 247.70 | 249.45 | 251.70 | 246.20 | 497794 | -0.26% |
| 17 Apr 2023 | 248.35 | 244.50 | 251.00 | 243.25 | 811878 | 1.18% |
| 13 Apr 2023 | 245.45 | 244.45 | 247.40 | 243.00 | 495055 | 0.45% |
| 12 Apr 2023 | 244.35 | 243.30 | 247.80 | 241.00 | 946572 | 0.97% |
| 11 Apr 2023 | 242.00 | 248.80 | 250.35 | 241.25 | 878776 | -2.67% |
| 10 Apr 2023 | 248.65 | 253.00 | 255.60 | 247.20 | 593191 | -1.33% |
| 06 Apr 2023 | 252.00 | 252.00 | 255.50 | 250.50 | 701373 | -0.40% |
| 05 Apr 2023 | 253.00 | 252.55 | 256.75 | 249.00 | 2125823 | 1.08% |
| 03 Apr 2023 | 250.30 | 242.75 | 253.85 | 240.55 | 1417582 | 3.92% |
| 31 Mar 2023 | 240.85 | 244.00 | 250.40 | 238.10 | 2474772 | 1.77% |
| 29 Mar 2023 | 236.65 | 223.00 | 240.00 | 223.00 | 2732107 | 6.46% |
| 28 Mar 2023 | 222.30 | 227.10 | 230.50 | 221.00 | 1641542 | -2.11% |
| 27 Mar 2023 | 227.10 | 237.85 | 238.75 | 225.05 | 1022382 | -4.06% |
| 24 Mar 2023 | 236.70 | 247.95 | 249.45 | 234.55 | 938094 | -4.54% |
| 23 Mar 2023 | 247.95 | 249.50 | 252.35 | 246.50 | 670337 | -1.25% |
| 22 Mar 2023 | 251.10 | 252.05 | 256.25 | 248.80 | 1821148 | -0.38% |
| 21 Mar 2023 | 252.05 | 248.50 | 255.55 | 247.30 | 1456100 | 2.46% |
| 20 Mar 2023 | 246.00 | 251.90 | 255.75 | 244.00 | 1144417 | -2.34% |
| 17 Mar 2023 | 251.90 | 257.00 | 264.65 | 248.25 | 1426124 | -1.08% |
| 16 Mar 2023 | 254.65 | 256.00 | 257.45 | 247.20 | 1438489 | -0.60% |
| 15 Mar 2023 | 256.20 | 252.80 | 261.35 | 251.00 | 1748338 | 2.26% |
| 14 Mar 2023 | 250.55 | 260.15 | 265.50 | 247.80 | 1794884 | -3.21% |
| 13 Mar 2023 | 258.85 | 268.35 | 273.65 | 255.15 | 1268834 | -3.54% |
| 10 Mar 2023 | 268.35 | 265.00 | 273.00 | 262.55 | 1994714 | -0.52% |
| 09 Mar 2023 | 269.75 | 277.00 | 277.00 | 267.50 | 2088735 | -3.00% |
| 08 Mar 2023 | 278.10 | 265.00 | 282.00 | 261.25 | 5458331 | 3.21% |
| 06 Mar 2023 | 269.45 | 243.80 | 274.00 | 242.70 | 9063044 | 11.04% |
| 03 Mar 2023 | 242.65 | 230.00 | 249.65 | 229.10 | 5060986 | 6.03% |
| 02 Mar 2023 | 228.85 | 230.00 | 232.85 | 226.80 | 1152491 | -2.08% |
| 01 Mar 2023 | 233.70 | 230.50 | 242.05 | 228.20 | 3902719 | -0.40% |
| 28 Feb 2023 | 234.65 | 209.80 | 236.80 | 208.15 | 7270738 | 12.68% |
| 27 Feb 2023 | 208.25 | 211.65 | 211.65 | 204.65 | 600032 | -1.65% |
| 24 Feb 2023 | 211.75 | 214.40 | 218.60 | 210.10 | 586453 | -1.21% |
| 23 Feb 2023 | 214.35 | 220.00 | 221.50 | 212.50 | 865514 | -2.46% |
| 22 Feb 2023 | 219.75 | 221.75 | 226.00 | 219.00 | 470435 | -1.70% |
| 21 Feb 2023 | 223.55 | 222.50 | 231.00 | 220.00 | 1058169 | 0.61% |
| 20 Feb 2023 | 222.20 | 225.00 | 226.90 | 221.75 | 519662 | -1.68% |
| 17 Feb 2023 | 226.00 | 223.90 | 228.50 | 222.00 | 643637 | 0.89% |
| 16 Feb 2023 | 224.00 | 229.85 | 232.45 | 223.30 | 550661 | -1.60% |
| 15 Feb 2023 | 227.65 | 222.45 | 229.40 | 222.00 | 776323 | 2.31% |
| 14 Feb 2023 | 222.50 | 226.40 | 227.20 | 221.00 | 315373 | -0.91% |
| 13 Feb 2023 | 224.55 | 230.75 | 231.65 | 224.00 | 265229 | -2.35% |
| 10 Feb 2023 | 229.95 | 235.60 | 236.00 | 228.30 | 483581 | -2.71% |
| 09 Feb 2023 | 236.35 | 225.95 | 238.70 | 224.00 | 1309389 | 5.51% |
| 08 Feb 2023 | 224.00 | 221.50 | 225.85 | 219.15 | 430606 | 1.61% |
| 07 Feb 2023 | 220.45 | 224.80 | 228.30 | 219.10 | 421057 | -1.98% |
| 06 Feb 2023 | 224.90 | 221.75 | 228.80 | 221.15 | 438693 | 1.93% |
| 03 Feb 2023 | 220.65 | 226.20 | 228.20 | 216.70 | 671776 | -2.15% |
| 02 Feb 2023 | 225.50 | 235.00 | 238.80 | 224.50 | 705234 | -4.12% |
| 01 Feb 2023 | 235.20 | 240.00 | 248.85 | 231.00 | 950636 | -1.32% |
| 31 Jan 2023 | 238.35 | 229.80 | 239.75 | 229.50 | 575505 | 3.83% |
| 30 Jan 2023 | 229.55 | 237.25 | 241.15 | 226.90 | 616187 | -2.94% |
| 27 Jan 2023 | 236.50 | 242.15 | 242.20 | 230.00 | 603138 | -2.19% |
| 25 Jan 2023 | 241.80 | 248.00 | 248.95 | 240.05 | 415539 | -2.22% |
| 24 Jan 2023 | 247.30 | 248.55 | 251.85 | 246.55 | 700290 | 0.18% |
| 23 Jan 2023 | 246.85 | 255.00 | 255.00 | 245.85 | 1595040 | -5.91% |
| 20 Jan 2023 | 262.35 | 267.25 | 268.85 | 261.80 | 450520 | -1.28% |
| 19 Jan 2023 | 265.75 | 266.20 | 270.00 | 265.00 | 785321 | 0.34% |
| 18 Jan 2023 | 264.85 | 267.10 | 269.80 | 263.00 | 513501 | -0.36% |
| 17 Jan 2023 | 265.80 | 268.95 | 270.15 | 265.00 | 454274 | -0.89% |
| 16 Jan 2023 | 268.20 | 269.00 | 278.80 | 265.00 | 1018965 | 0.11% |
| 13 Jan 2023 | 267.90 | 273.75 | 276.00 | 265.95 | 579064 | -2.01% |
| 12 Jan 2023 | 273.40 | 279.65 | 279.65 | 270.90 | 295618 | -2.13% |
| 11 Jan 2023 | 279.35 | 283.00 | 283.40 | 278.10 | 299816 | -1.39% |
| 10 Jan 2023 | 283.30 | 284.55 | 285.55 | 277.10 | 262145 | -0.42% |
| 09 Jan 2023 | 284.50 | 281.10 | 286.75 | 278.60 | 437619 | 2.04% |
| 06 Jan 2023 | 278.80 | 281.00 | 282.40 | 276.40 | 240805 | -0.78% |
| 05 Jan 2023 | 281.00 | 284.90 | 285.80 | 278.30 | 321335 | -1.21% |
| 04 Jan 2023 | 284.45 | 290.00 | 291.50 | 283.40 | 390570 | -1.90% |
| 03 Jan 2023 | 289.95 | 295.30 | 295.40 | 289.00 | 365518 | -1.23% |
| 02 Jan 2023 | 293.55 | 288.95 | 297.90 | 288.00 | 1005459 | 2.07% |
| 30 Dec 2022 | 287.60 | 288.20 | 289.90 | 286.00 | 464511 | 0.38% |
| 29 Dec 2022 | 286.50 | 285.85 | 292.25 | 284.00 | 1640805 | 0.92% |
| 28 Dec 2022 | 283.90 | 271.75 | 293.40 | 269.90 | 1907671 | 5.17% |
| 27 Dec 2022 | 269.95 | 268.40 | 271.00 | 262.95 | 699682 | 2.37% |
| 26 Dec 2022 | 263.70 | 253.30 | 268.30 | 245.90 | 735578 | 4.11% |
| 23 Dec 2022 | 253.30 | 265.95 | 267.80 | 248.00 | 1725307 | -6.20% |
| 22 Dec 2022 | 270.05 | 269.00 | 275.00 | 257.50 | 1304419 | 0.75% |
| 21 Dec 2022 | 268.05 | 279.75 | 283.70 | 265.00 | 617155 | -3.84% |
| 20 Dec 2022 | 278.75 | 280.00 | 280.40 | 271.95 | 788992 | -0.41% |
| 19 Dec 2022 | 279.90 | 287.00 | 287.50 | 278.35 | 790238 | -2.17% |
| 16 Dec 2022 | 286.10 | 293.50 | 295.25 | 285.00 | 607175 | -2.82% |
| 15 Dec 2022 | 294.40 | 295.45 | 299.00 | 293.40 | 376430 | -0.47% |
| 14 Dec 2022 | 295.80 | 299.60 | 300.25 | 295.20 | 437588 | -0.69% |
| 13 Dec 2022 | 297.85 | 301.00 | 304.55 | 296.50 | 546603 | -0.57% |
| 12 Dec 2022 | 299.55 | 295.00 | 301.80 | 292.00 | 617547 | 1.25% |
| 09 Dec 2022 | 295.85 | 302.85 | 306.10 | 294.05 | 732360 | -1.81% |
| 08 Dec 2022 | 301.30 | 305.60 | 308.20 | 300.05 | 688245 | -0.99% |
| 07 Dec 2022 | 304.30 | 311.60 | 311.60 | 303.00 | 707531 | -1.97% |
| 06 Dec 2022 | 310.40 | 312.00 | 319.80 | 308.55 | 1150204 | 0.19% |
| 05 Dec 2022 | 309.80 | 309.90 | 314.50 | 306.00 | 665114 | 0.45% |
| 02 Dec 2022 | 308.40 | 309.70 | 312.50 | 307.50 | 470707 | -0.42% |
| 01 Dec 2022 | 309.70 | 308.90 | 313.90 | 304.05 | 1369255 | 0.50% |
| 30 Nov 2022 | 308.15 | 310.40 | 310.75 | 306.35 | 413774 | -0.24% |
| 29 Nov 2022 | 308.90 | 312.80 | 315.90 | 307.75 | 521024 | -0.96% |
| 28 Nov 2022 | 311.90 | 307.80 | 318.35 | 306.30 | 1159293 | 1.40% |
| 25 Nov 2022 | 307.60 | 301.45 | 309.55 | 298.55 | 1183231 | 2.23% |
| 24 Nov 2022 | 300.90 | 303.35 | 306.60 | 299.40 | 781772 | -0.23% |
| 23 Nov 2022 | 301.60 | 298.70 | 312.80 | 298.50 | 1522830 | 1.26% |
| 22 Nov 2022 | 297.85 | 304.60 | 307.30 | 297.00 | 572372 | -2.02% |
| 21 Nov 2022 | 304.00 | 304.20 | 307.50 | 301.70 | 335832 | -0.30% |
| 18 Nov 2022 | 304.90 | 311.30 | 312.50 | 302.90 | 472233 | -1.57% |
| 17 Nov 2022 | 309.75 | 313.90 | 315.70 | 308.50 | 397779 | -1.56% |
| 16 Nov 2022 | 314.65 | 317.00 | 319.70 | 314.00 | 308672 | -1.16% |
| 15 Nov 2022 | 318.35 | 318.45 | 320.45 | 314.15 | 432501 | -0.03% |
| 14 Nov 2022 | 318.45 | 322.15 | 323.65 | 317.30 | 436733 | -0.93% |
| 11 Nov 2022 | 321.45 | 325.10 | 329.45 | 320.05 | 723342 | -0.54% |
| 10 Nov 2022 | 323.20 | 327.00 | 329.70 | 318.95 | 599388 | -1.61% |
| 09 Nov 2022 | 328.50 | 334.80 | 338.40 | 325.50 | 968954 | -1.17% |
| 07 Nov 2022 | 332.40 | 326.55 | 343.50 | 326.00 | 2276682 | 2.31% |
| 04 Nov 2022 | 324.90 | 331.20 | 337.70 | 323.50 | 1085703 | -1.81% |
| 03 Nov 2022 | 330.90 | 332.60 | 336.80 | 329.50 | 826538 | -2.03% |
| 02 Nov 2022 | 337.75 | 349.90 | 350.00 | 334.95 | 1235532 | -3.04% |
| 01 Nov 2022 | 348.35 | 339.00 | 351.40 | 339.00 | 4103447 | 3.17% |
| 31 Oct 2022 | 337.65 | 325.50 | 339.80 | 325.50 | 6728426 | 6.10% |
| 28 Oct 2022 | 318.25 | 316.20 | 325.50 | 314.60 | 1209176 | 1.16% |
| 27 Oct 2022 | 314.60 | 312.30 | 318.65 | 311.10 | 611804 | 1.35% |
| 25 Oct 2022 | 310.40 | 318.00 | 319.25 | 308.45 | 454295 | -1.96% |
| 24 Oct 2022 | 316.60 | 315.45 | 317.80 | 313.00 | 142452 | 1.36% |
| 21 Oct 2022 | 312.35 | 318.00 | 319.75 | 310.20 | 576479 | -1.54% |
| 20 Oct 2022 | 317.25 | 316.25 | 319.70 | 311.40 | 678774 | -0.41% |
| 19 Oct 2022 | 318.55 | 323.00 | 324.00 | 315.15 | 1294101 | -1.09% |
| 18 Oct 2022 | 322.05 | 326.80 | 328.20 | 320.25 | 1121641 | -0.71% |
| 17 Oct 2022 | 324.35 | 318.60 | 328.50 | 311.75 | 1316773 | 1.20% |
| 14 Oct 2022 | 320.50 | 325.70 | 329.10 | 318.50 | 863436 | 0.09% |
| 13 Oct 2022 | 320.20 | 326.80 | 328.05 | 318.00 | 1018422 | -2.73% |
| 12 Oct 2022 | 329.20 | 328.20 | 332.00 | 317.10 | 1143516 | 0.72% |
| 11 Oct 2022 | 326.85 | 345.00 | 351.50 | 322.10 | 1964849 | -5.33% |
| 10 Oct 2022 | 345.25 | 340.60 | 346.95 | 333.85 | 3215967 | 0.07% |
| 07 Oct 2022 | 345.00 | 330.00 | 347.75 | 328.00 | 5553133 | 4.34% |
| 06 Oct 2022 | 330.65 | 300.00 | 334.20 | 298.15 | 10887764 | 12.75% |
| 04 Oct 2022 | 293.25 | 296.50 | 299.70 | 292.00 | 1112848 | 0.46% |
| 03 Oct 2022 | 291.90 | 300.00 | 304.90 | 289.10 | 835125 | -2.81% |
| 30 Sep 2022 | 300.35 | 296.30 | 305.00 | 292.00 | 1254492 | 0.43% |
| 29 Sep 2022 | 299.05 | 299.00 | 302.00 | 286.35 | 1167601 | 2.40% |
| 28 Sep 2022 | 292.05 | 295.00 | 300.70 | 290.10 | 837890 | -2.41% |
| 27 Sep 2022 | 299.25 | 297.75 | 308.60 | 296.55 | 1112025 | 1.05% |
| 26 Sep 2022 | 296.15 | 310.30 | 316.00 | 293.25 | 2040218 | -7.19% |
| 23 Sep 2022 | 319.10 | 328.50 | 333.25 | 316.20 | 846315 | -3.78% |
| 22 Sep 2022 | 331.65 | 335.50 | 340.25 | 329.05 | 905620 | -1.68% |
| 21 Sep 2022 | 337.30 | 340.00 | 347.45 | 333.25 | 1234141 | -0.52% |
| 20 Sep 2022 | 339.05 | 346.00 | 353.80 | 336.00 | 1953803 | -1.52% |
| 19 Sep 2022 | 344.30 | 328.70 | 348.70 | 319.35 | 1790520 | 4.54% |
| 16 Sep 2022 | 329.35 | 342.55 | 345.70 | 322.00 | 1479202 | -3.26% |
| 15 Sep 2022 | 340.45 | 348.40 | 348.40 | 337.30 | 1087535 | -1.26% |
| 14 Sep 2022 | 344.80 | 341.80 | 356.20 | 337.00 | 1812598 | 0.22% |
| 13 Sep 2022 | 344.05 | 350.60 | 351.25 | 342.10 | 932338 | -1.33% |
| 12 Sep 2022 | 348.70 | 351.25 | 354.90 | 348.00 | 785552 | -0.07% |
| 09 Sep 2022 | 348.95 | 353.45 | 355.00 | 346.00 | 875563 | -0.75% |
| 08 Sep 2022 | 351.60 | 355.05 | 359.90 | 348.00 | 1130766 | -0.34% |
| 07 Sep 2022 | 352.80 | 359.55 | 366.80 | 350.70 | 1618180 | -1.77% |
| 06 Sep 2022 | 359.15 | 358.75 | 364.80 | 351.10 | 1940314 | 0.91% |
| 05 Sep 2022 | 355.90 | 351.50 | 369.00 | 344.00 | 3289495 | 2.04% |
| 02 Sep 2022 | 348.80 | 356.45 | 358.80 | 343.25 | 1707653 | -1.26% |
| 01 Sep 2022 | 353.25 | 342.00 | 358.50 | 342.00 | 4276033 | 3.58% |
| 30 Aug 2022 | 341.05 | 319.65 | 346.00 | 319.65 | 7895354 | 7.23% |
| 29 Aug 2022 | 318.05 | 309.00 | 325.00 | 307.55 | 805956 | -0.44% |
| 26 Aug 2022 | 319.45 | 322.35 | 326.90 | 317.05 | 615739 | -0.67% |
| 25 Aug 2022 | 321.60 | 325.65 | 327.70 | 318.45 | 776592 | -1.08% |
| 24 Aug 2022 | 325.10 | 320.55 | 327.80 | 317.85 | 1465882 | 1.93% |
| 23 Aug 2022 | 318.95 | 301.95 | 322.50 | 300.00 | 1916328 | 4.71% |
| 22 Aug 2022 | 304.60 | 312.00 | 315.50 | 303.00 | 920434 | -3.67% |
| 19 Aug 2022 | 316.20 | 326.50 | 328.55 | 314.00 | 999036 | -3.27% |
| 18 Aug 2022 | 326.90 | 332.95 | 334.40 | 320.20 | 1328170 | -1.60% |
| 17 Aug 2022 | 332.20 | 334.50 | 342.00 | 330.60 | 1841567 | -0.40% |
| 16 Aug 2022 | 333.55 | 321.70 | 335.75 | 315.15 | 2080290 | 4.22% |
| 12 Aug 2022 | 320.05 | 313.00 | 321.50 | 312.10 | 1347487 | 0.76% |
| 11 Aug 2022 | 317.65 | 322.00 | 323.35 | 311.00 | 2611720 | -1.11% |
| 10 Aug 2022 | 321.20 | 316.10 | 323.70 | 303.20 | 7423497 | 3.06% |
| 08 Aug 2022 | 311.65 | 287.20 | 317.00 | 284.10 | 8528443 | 9.04% |
| 05 Aug 2022 | 285.80 | 273.00 | 288.40 | 270.00 | 3533874 | 4.42% |
| 04 Aug 2022 | 273.70 | 265.75 | 274.70 | 255.00 | 2866873 | 3.48% |
| 03 Aug 2022 | 264.50 | 260.00 | 266.70 | 254.50 | 2350467 | 1.11% |
| 02 Aug 2022 | 261.60 | 247.00 | 263.90 | 242.65 | 4640147 | 6.28% |
| 01 Aug 2022 | 246.15 | 239.95 | 247.00 | 236.00 | 1808852 | 3.10% |
| 29 Jul 2022 | 238.75 | 243.30 | 248.25 | 236.50 | 1962690 | -1.67% |
| 28 Jul 2022 | 242.80 | 229.00 | 244.40 | 227.50 | 2838382 | 6.61% |
| 27 Jul 2022 | 227.75 | 222.80 | 229.70 | 222.10 | 1008902 | 2.22% |
| 26 Jul 2022 | 222.80 | 229.80 | 231.50 | 220.55 | 878716 | -2.98% |
| 25 Jul 2022 | 229.65 | 236.40 | 237.80 | 229.00 | 1356884 | -3.33% |
| 22 Jul 2022 | 237.55 | 249.90 | 249.90 | 235.00 | 4990234 | 0.85% |
| 21 Jul 2022 | 235.55 | 241.65 | 243.95 | 232.65 | 776973 | -2.52% |
| 20 Jul 2022 | 241.65 | 238.00 | 248.80 | 234.10 | 1474605 | 1.96% |
| 19 Jul 2022 | 237.00 | 234.75 | 241.00 | 234.25 | 909153 | 1.26% |
| 18 Jul 2022 | 234.05 | 232.50 | 236.75 | 228.40 | 854760 | 2.32% |
| 15 Jul 2022 | 228.75 | 232.20 | 233.15 | 225.30 | 553800 | -1.38% |
| 14 Jul 2022 | 231.95 | 231.90 | 234.70 | 228.20 | 1196521 | 1.58% |
| 13 Jul 2022 | 228.35 | 234.00 | 235.80 | 225.00 | 861346 | -1.93% |
| 12 Jul 2022 | 232.85 | 228.30 | 238.70 | 227.20 | 2108724 | 2.49% |
| 11 Jul 2022 | 227.20 | 211.60 | 232.00 | 210.85 | 1344314 | 7.04% |
| 08 Jul 2022 | 212.25 | 217.40 | 218.05 | 210.40 | 486087 | -1.37% |
| 07 Jul 2022 | 215.20 | 210.95 | 216.65 | 210.95 | 690596 | 3.39% |
| 06 Jul 2022 | 208.15 | 202.30 | 209.90 | 198.00 | 780800 | 2.92% |
| 05 Jul 2022 | 202.25 | 206.60 | 210.00 | 201.10 | 558188 | -1.20% |
| 04 Jul 2022 | 204.70 | 205.70 | 207.80 | 201.35 | 444168 | 0.22% |
| 01 Jul 2022 | 204.25 | 204.30 | 207.75 | 199.00 | 662114 | -1.78% |
| 30 Jun 2022 | 207.95 | 216.85 | 218.95 | 205.10 | 729535 | -3.82% |
| 29 Jun 2022 | 216.20 | 214.00 | 221.00 | 211.45 | 478945 | -1.48% |
| 28 Jun 2022 | 219.45 | 217.75 | 225.00 | 211.80 | 892784 | 0.53% |
| 27 Jun 2022 | 218.30 | 210.00 | 220.95 | 210.00 | 1366723 | 4.65% |
| 24 Jun 2022 | 208.60 | 206.80 | 211.40 | 202.00 | 812251 | 2.43% |
| 23 Jun 2022 | 203.65 | 206.10 | 211.20 | 197.35 | 736463 | -1.04% |
| 22 Jun 2022 | 205.80 | 211.25 | 213.40 | 203.60 | 957767 | -2.63% |
| 21 Jun 2022 | 211.35 | 199.80 | 213.70 | 192.00 | 1263216 | 8.11% |
| 20 Jun 2022 | 195.50 | 210.15 | 210.15 | 182.05 | 2723526 | -6.97% |
| 17 Jun 2022 | 210.15 | 212.00 | 219.45 | 204.85 | 1159197 | -1.06% |
| 16 Jun 2022 | 212.40 | 229.95 | 234.00 | 210.55 | 877792 | -5.81% |
| 15 Jun 2022 | 225.50 | 229.80 | 229.80 | 224.00 | 522907 | -0.53% |
| 14 Jun 2022 | 226.70 | 230.00 | 236.75 | 222.25 | 895076 | -1.76% |
| 13 Jun 2022 | 230.75 | 246.50 | 247.20 | 227.70 | 966170 | -6.86% |
| 10 Jun 2022 | 247.75 | 242.85 | 259.75 | 239.55 | 2392238 | 1.75% |
| 09 Jun 2022 | 243.50 | 245.55 | 250.50 | 242.00 | 695546 | -1.83% |
| 08 Jun 2022 | 248.05 | 255.00 | 255.50 | 247.00 | 410838 | -1.92% |
| 07 Jun 2022 | 252.90 | 254.00 | 258.00 | 251.10 | 438933 | -1.10% |
| 06 Jun 2022 | 255.70 | 265.00 | 265.00 | 254.00 | 580231 | -1.86% |
| 03 Jun 2022 | 260.55 | 268.40 | 271.70 | 258.00 | 645889 | -1.31% |
| 02 Jun 2022 | 264.00 | 266.40 | 273.20 | 262.60 | 588416 | -0.23% |
| 01 Jun 2022 | 264.60 | 278.00 | 278.60 | 262.65 | 933175 | -4.36% |
| 31 May 2022 | 276.65 | 283.00 | 284.00 | 274.00 | 530814 | -2.74% |
| 30 May 2022 | 284.45 | 285.80 | 290.95 | 282.00 | 375857 | 0.37% |
| 27 May 2022 | 283.40 | 282.70 | 288.90 | 280.10 | 602063 | 1.87% |
| 26 May 2022 | 278.20 | 274.00 | 284.90 | 256.80 | 1423316 | 1.72% |
| 25 May 2022 | 273.50 | 295.90 | 299.00 | 270.05 | 952281 | -7.00% |
| 24 May 2022 | 294.10 | 316.00 | 322.00 | 291.55 | 1197003 | -5.25% |
| 23 May 2022 | 310.40 | 295.15 | 325.00 | 286.10 | 2777695 | 5.81% |
| 20 May 2022 | 293.35 | 272.70 | 293.70 | 269.20 | 1806701 | 9.87% |
| 19 May 2022 | 267.00 | 273.50 | 276.60 | 265.00 | 506850 | -4.16% |
| 18 May 2022 | 278.60 | 276.40 | 295.95 | 275.95 | 1365433 | 1.98% |
| 17 May 2022 | 273.20 | 258.40 | 278.00 | 250.05 | 810027 | 8.01% |
| 16 May 2022 | 252.95 | 258.00 | 258.45 | 242.60 | 420698 | 2.35% |
| 13 May 2022 | 247.15 | 257.00 | 265.00 | 244.00 | 633676 | -1.83% |
| 12 May 2022 | 251.75 | 259.70 | 261.95 | 237.00 | 883676 | -2.61% |
| 11 May 2022 | 258.50 | 280.10 | 289.00 | 251.35 | 1065839 | -7.43% |
| 10 May 2022 | 279.25 | 280.50 | 301.50 | 273.00 | 607153 | -2.33% |
| 09 May 2022 | 285.90 | 299.00 | 301.00 | 281.00 | 709410 | -5.13% |
| 06 May 2022 | 301.35 | 300.00 | 308.55 | 294.30 | 711469 | -1.81% |
| 05 May 2022 | 306.90 | 314.70 | 318.30 | 301.00 | 812041 | -0.71% |
| 04 May 2022 | 309.10 | 320.00 | 320.15 | 302.05 | 1997888 | 1.36% |
| 02 May 2022 | 304.95 | 314.20 | 314.85 | 301.80 | 1030502 | -4.00% |
| 29 Apr 2022 | 317.65 | 330.40 | 334.50 | 315.00 | 452237 | -3.86% |
| 28 Apr 2022 | 330.40 | 342.45 | 344.50 | 328.30 | 489915 | -3.48% |
| 27 Apr 2022 | 342.30 | 345.00 | 353.70 | 336.00 | 1012524 | -1.10% |
| 26 Apr 2022 | 346.10 | 332.70 | 346.10 | 331.00 | 1669909 | 4.99% |
| 25 Apr 2022 | 329.65 | 337.95 | 341.00 | 327.15 | 646709 | -4.09% |
| 22 Apr 2022 | 343.70 | 345.50 | 354.00 | 342.00 | 340736 | 1.06% |
| 21 Apr 2022 | 340.10 | 334.00 | 348.00 | 334.00 | 439219 | 1.54% |
| 20 Apr 2022 | 334.95 | 338.00 | 342.00 | 327.60 | 309882 | -0.80% |
| 19 Apr 2022 | 337.65 | 348.00 | 354.95 | 325.05 | 859110 | -1.32% |
| 18 Apr 2022 | 342.15 | 325.00 | 342.15 | 315.00 | 649259 | 4.99% |
| 13 Apr 2022 | 325.90 | 340.00 | 340.05 | 325.00 | 452612 | -4.67% |
| 12 Apr 2022 | 341.85 | 353.00 | 354.00 | 341.85 | 458894 | -4.99% |
| 11 Apr 2022 | 359.80 | 346.90 | 359.85 | 335.35 | 883467 | 4.97% |
| 08 Apr 2022 | 342.75 | 332.45 | 343.85 | 330.00 | 879778 | 4.53% |
| 07 Apr 2022 | 327.90 | 342.00 | 346.00 | 321.90 | 514525 | -3.22% |
| 06 Apr 2022 | 338.80 | 339.00 | 347.80 | 335.00 | 1184031 | -0.60% |
| 05 Apr 2022 | 340.85 | 340.85 | 340.85 | 330.00 | 1338220 | 4.99% |
| 04 Apr 2022 | 324.65 | 314.00 | 324.65 | 314.00 | 616423 | 5.00% |
| 01 Apr 2022 | 309.20 | 302.00 | 315.00 | 295.20 | 280516 | 2.32% |
| 31 Mar 2022 | 302.20 | 301.90 | 303.00 | 294.95 | 483205 | 0.90% |
| 30 Mar 2022 | 299.50 | 299.40 | 303.30 | 294.00 | 397706 | 1.78% |
| 29 Mar 2022 | 294.25 | 304.85 | 304.85 | 292.05 | 339864 | -2.73% |
| 28 Mar 2022 | 302.50 | 290.00 | 305.75 | 289.00 | 622487 | 2.02% |
| 25 Mar 2022 | 296.50 | 300.50 | 303.95 | 295.00 | 398749 | -1.80% |
| 24 Mar 2022 | 301.95 | 297.75 | 303.70 | 295.75 | 164892 | 1.27% |
| 23 Mar 2022 | 298.15 | 301.15 | 305.00 | 297.00 | 148098 | -1.00% |
| 22 Mar 2022 | 301.15 | 304.70 | 306.00 | 300.00 | 166238 | -1.17% |
| 21 Mar 2022 | 304.70 | 304.80 | 307.00 | 298.00 | 143218 | 2.01% |
| 17 Mar 2022 | 298.70 | 314.80 | 317.00 | 293.15 | 514296 | -2.88% |
| 16 Mar 2022 | 307.55 | 311.00 | 314.65 | 303.50 | 164017 | -0.50% |
| 15 Mar 2022 | 309.10 | 317.90 | 317.90 | 306.20 | 144890 | -2.04% |
| 14 Mar 2022 | 315.55 | 312.00 | 317.30 | 307.00 | 152120 | 0.65% |
| 11 Mar 2022 | 313.50 | 315.45 | 318.00 | 308.20 | 467934 | -0.57% |
| 10 Mar 2022 | 315.30 | 318.40 | 323.90 | 312.40 | 559976 | 0.70% |
| 09 Mar 2022 | 313.10 | 307.85 | 313.10 | 301.00 | 583005 | 5.00% |
| 08 Mar 2022 | 298.20 | 312.00 | 318.70 | 297.10 | 974992 | -4.64% |
| 07 Mar 2022 | 312.70 | 318.05 | 322.25 | 312.60 | 865738 | -4.97% |
| 04 Mar 2022 | 329.05 | 337.50 | 341.75 | 325.10 | 849481 | -2.46% |
| 03 Mar 2022 | 337.35 | 344.40 | 346.00 | 330.50 | 989478 | -0.53% |
| 02 Mar 2022 | 339.15 | 340.50 | 353.00 | 335.00 | 1172222 | -0.31% |
| 28 Feb 2022 | 340.20 | 330.00 | 342.00 | 321.00 | 493811 | 1.86% |
| 25 Feb 2022 | 334.00 | 310.00 | 336.00 | 310.00 | 481528 | 4.29% |
| 24 Feb 2022 | 320.25 | 327.50 | 327.50 | 320.25 | 589472 | -5.00% |
| 23 Feb 2022 | 337.10 | 327.00 | 340.50 | 327.00 | 746117 | 2.88% |
| 22 Feb 2022 | 327.65 | 330.50 | 335.00 | 323.00 | 1085820 | -3.45% |
| 21 Feb 2022 | 339.35 | 338.20 | 342.00 | 333.00 | 941762 | -0.22% |
| 18 Feb 2022 | 340.10 | 338.00 | 343.70 | 327.00 | 784236 | 0.67% |
| 17 Feb 2022 | 337.85 | 325.10 | 340.00 | 325.10 | 1018659 | 2.01% |
| 16 Feb 2022 | 331.20 | 325.00 | 334.00 | 320.10 | 631795 | 0.73% |
| 15 Feb 2022 | 328.80 | 317.00 | 334.00 | 308.15 | 462027 | 1.37% |
| 14 Feb 2022 | 324.35 | 338.00 | 338.00 | 324.25 | 452321 | -4.97% |
| 11 Feb 2022 | 341.30 | 328.00 | 341.30 | 327.05 | 1096398 | 5.00% |
| 10 Feb 2022 | 325.05 | 307.00 | 325.05 | 302.10 | 1362602 | 4.99% |
| 09 Feb 2022 | 309.60 | 308.70 | 311.35 | 305.00 | 745184 | 0.44% |
| 08 Feb 2022 | 308.25 | 304.90 | 309.90 | 301.00 | 419619 | 1.36% |
| 07 Feb 2022 | 304.10 | 296.00 | 305.00 | 296.00 | 362558 | 2.13% |
| 04 Feb 2022 | 297.75 | 298.20 | 303.55 | 295.25 | 263628 | -1.28% |
| 03 Feb 2022 | 301.60 | 304.80 | 305.00 | 298.00 | 187621 | -0.58% |
| 02 Feb 2022 | 303.35 | 309.00 | 309.70 | 297.00 | 381882 | -1.43% |
| 01 Feb 2022 | 307.75 | 306.45 | 309.55 | 300.00 | 198942 | 0.42% |
| 31 Jan 2022 | 306.45 | 305.00 | 309.50 | 291.00 | 451596 | 3.69% |
| 28 Jan 2022 | 295.55 | 305.85 | 308.00 | 292.00 | 255758 | -1.10% |
| 27 Jan 2022 | 298.85 | 304.95 | 312.00 | 297.10 | 2092241 | -1.84% |
| 25 Jan 2022 | 304.45 | 295.00 | 313.70 | 292.20 | 1783682 | 1.08% |
| 24 Jan 2022 | 301.20 | 308.85 | 311.00 | 296.00 | 1996809 | -2.48% |
| 21 Jan 2022 | 308.85 | 319.95 | 319.95 | 304.30 | 1221969 | -2.68% |
| 20 Jan 2022 | 317.35 | 313.80 | 319.30 | 304.70 | 603825 | 1.13% |
| 19 Jan 2022 | 313.80 | 303.70 | 318.85 | 292.55 | 661936 | 3.33% |
| 18 Jan 2022 | 303.70 | 318.00 | 318.00 | 302.80 | 214946 | -2.83% |
| 17 Jan 2022 | 312.55 | 308.00 | 315.00 | 308.00 | 258297 | 1.61% |
| 14 Jan 2022 | 307.60 | 310.00 | 313.00 | 305.75 | 277965 | -0.31% |
| 13 Jan 2022 | 308.55 | 311.00 | 313.90 | 302.05 | 174325 | -0.77% |
| 12 Jan 2022 | 310.95 | 308.00 | 313.00 | 305.75 | 326461 | -0.99% |
| 11 Jan 2022 | 314.05 | 321.00 | 321.45 | 310.00 | 371665 | -1.06% |
| 10 Jan 2022 | 317.40 | 307.45 | 318.00 | 306.50 | 413701 | 3.24% |
| 07 Jan 2022 | 307.45 | 305.10 | 309.50 | 302.25 | 626300 | 2.57% |
| 06 Jan 2022 | 299.75 | 292.05 | 303.00 | 289.60 | 359015 | 1.30% |
| 05 Jan 2022 | 295.90 | 304.20 | 305.00 | 288.05 | 1499420 | -2.41% |
| 04 Jan 2022 | 303.20 | 298.00 | 304.80 | 295.10 | 982954 | 1.40% |
| 03 Jan 2022 | 299.00 | 305.00 | 305.70 | 297.75 | 1017541 | -0.50% |
| 31 Dec 2021 | 300.50 | 308.00 | 308.00 | 298.00 | 651780 | 0.38% |
| 30 Dec 2021 | 299.35 | 308.90 | 309.00 | 298.00 | 392720 | -2.19% |
| 29 Dec 2021 | 306.05 | 311.95 | 312.75 | 303.70 | 736922 | -1.19% |
| 28 Dec 2021 | 309.75 | 311.70 | 313.00 | 305.25 | 198685 | -0.51% |
| 27 Dec 2021 | 311.35 | 301.00 | 312.90 | 296.05 | 728399 | 2.98% |
| 24 Dec 2021 | 302.35 | 295.00 | 304.95 | 288.60 | 1072241 | 1.75% |
| 23 Dec 2021 | 297.15 | 298.00 | 299.95 | 289.00 | 775563 | 0.17% |
| 22 Dec 2021 | 296.65 | 294.00 | 297.45 | 291.00 | 500727 | 1.37% |
| 21 Dec 2021 | 292.65 | 286.50 | 294.60 | 279.05 | 962432 | 3.21% |
| 20 Dec 2021 | 283.55 | 282.95 | 286.75 | 272.50 | 459926 | -1.13% |
| 17 Dec 2021 | 286.80 | 295.00 | 305.00 | 283.00 | 833669 | -2.66% |
| 16 Dec 2021 | 294.65 | 290.00 | 300.00 | 280.10 | 446304 | 1.22% |
| 15 Dec 2021 | 291.10 | 296.90 | 296.90 | 290.00 | 439721 | -1.49% |
| 14 Dec 2021 | 295.50 | 292.55 | 299.00 | 285.25 | 445411 | -1.58% |
| 13 Dec 2021 | 300.25 | 304.40 | 304.55 | 298.40 | 254986 | 0.30% |
| 10 Dec 2021 | 299.35 | 300.00 | 304.85 | 295.00 | 454901 | 1.30% |
| 09 Dec 2021 | 295.50 | 311.50 | 312.00 | 294.40 | 523096 | -4.04% |
| 08 Dec 2021 | 307.95 | 309.00 | 312.90 | 306.00 | 1151938 | 0.31% |
| 07 Dec 2021 | 307.00 | 308.00 | 318.70 | 305.00 | 1535829 | -1.19% |
| 06 Dec 2021 | 310.70 | 325.00 | 325.00 | 308.00 | 851202 | -3.84% |
| 03 Dec 2021 | 323.10 | 323.45 | 325.00 | 315.00 | 1129119 | 2.04% |
| 02 Dec 2021 | 316.65 | 307.00 | 316.70 | 305.00 | 1005437 | 4.97% |
| 01 Dec 2021 | 301.65 | 297.95 | 301.65 | 290.00 | 1299847 | 4.99% |
| 30 Nov 2021 | 287.30 | 286.05 | 304.75 | 281.00 | 5970436 | -1.02% |
| 29 Nov 2021 | 290.25 | 293.00 | 295.00 | 286.85 | 1539194 | -3.86% |
| 26 Nov 2021 | 301.90 | 314.50 | 316.50 | 301.15 | 1503290 | -4.76% |
| 25 Nov 2021 | 317.00 | 307.00 | 323.15 | 299.90 | 1549457 | 2.99% |
| 24 Nov 2021 | 307.80 | 315.00 | 319.90 | 302.60 | 1725189 | -0.02% |
| 23 Nov 2021 | 307.85 | 290.00 | 309.00 | 290.00 | 768808 | 4.60% |
| 22 Nov 2021 | 294.30 | 280.55 | 302.00 | 280.55 | 2051183 | -0.34% |
| 18 Nov 2021 | 295.30 | 310.00 | 314.90 | 295.30 | 1172709 | -4.99% |
| 17 Nov 2021 | 310.80 | 322.40 | 325.00 | 307.00 | 2003258 | -3.60% |
| 16 Nov 2021 | 322.40 | 328.40 | 332.80 | 319.00 | 1607852 | 0.03% |
| 15 Nov 2021 | 322.30 | 322.60 | 324.95 | 312.75 | 1725300 | -0.09% |
| 12 Nov 2021 | 322.60 | 334.00 | 334.00 | 319.75 | 1189748 | -3.28% |
| 11 Nov 2021 | 333.55 | 321.00 | 335.55 | 319.00 | 1031634 | 4.36% |
| 10 Nov 2021 | 319.60 | 324.00 | 326.90 | 315.00 | 1149014 | 0.46% |
| 09 Nov 2021 | 318.15 | 309.00 | 331.00 | 309.00 | 2171870 | 0.27% |
| 08 Nov 2021 | 317.30 | 332.50 | 332.50 | 316.20 | 1728428 | -4.57% |
| 04 Nov 2021 | 332.50 | 336.00 | 339.70 | 328.80 | 193200 | 0.42% |
| 03 Nov 2021 | 331.10 | 340.00 | 342.80 | 326.00 | 1802507 | -1.66% |
| 02 Nov 2021 | 336.70 | 342.25 | 348.00 | 326.75 | 1433687 | -1.62% |
| 01 Nov 2021 | 342.25 | 335.15 | 353.30 | 335.00 | 1513367 | -1.84% |
| 29 Oct 2021 | 348.65 | 345.00 | 356.00 | 337.50 | 2800654 | 0.11% |
| 28 Oct 2021 | 348.25 | 368.95 | 369.70 | 348.25 | 1940942 | -4.99% |
| 27 Oct 2021 | 366.55 | 369.00 | 378.00 | 364.00 | 2074768 | -0.87% |
| 26 Oct 2021 | 369.75 | 374.95 | 379.00 | 360.00 | 1329276 | -1.10% |
| 25 Oct 2021 | 373.85 | 387.00 | 388.00 | 367.10 | 1273131 | -1.84% |
| 22 Oct 2021 | 380.85 | 375.10 | 384.00 | 373.00 | 1521334 | 2.67% |
| 21 Oct 2021 | 370.95 | 380.00 | 384.80 | 365.00 | 3415208 | -1.40% |
| 20 Oct 2021 | 376.20 | 375.00 | 391.90 | 363.00 | 1776301 | -0.79% |
| 19 Oct 2021 | 379.20 | 394.85 | 396.00 | 372.30 | 1171995 | -3.23% |
| 18 Oct 2021 | 391.85 | 401.90 | 401.90 | 385.00 | 1297679 | -0.55% |
| 14 Oct 2021 | 394.00 | 398.85 | 408.00 | 390.50 | 1142176 | -1.20% |
| 13 Oct 2021 | 398.80 | 385.00 | 398.80 | 380.10 | 1996970 | 4.99% |
| 12 Oct 2021 | 379.85 | 389.00 | 394.70 | 376.00 | 773623 | -2.36% |
| 11 Oct 2021 | 389.05 | 381.75 | 393.00 | 375.10 | 647563 | 1.91% |
| 08 Oct 2021 | 381.75 | 386.95 | 389.00 | 375.00 | 441139 | 0.69% |
| 07 Oct 2021 | 379.15 | 375.10 | 385.00 | 372.85 | 641771 | -0.39% |
| 06 Oct 2021 | 380.65 | 390.00 | 391.65 | 378.00 | 452407 | -2.08% |
| 05 Oct 2021 | 388.75 | 388.70 | 389.95 | 372.00 | 2181900 | 2.53% |
| 04 Oct 2021 | 379.15 | 389.00 | 393.40 | 373.80 | 987497 | -1.57% |
| 01 Oct 2021 | 385.20 | 392.00 | 398.45 | 378.10 | 1184548 | -1.21% |
| 30 Sep 2021 | 389.90 | 390.80 | 395.50 | 385.00 | 1297879 | 1.26% |
| 29 Sep 2021 | 385.05 | 379.00 | 385.10 | 360.00 | 1545461 | 4.98% |
| 28 Sep 2021 | 366.80 | 345.00 | 367.55 | 344.50 | 1604094 | 4.79% |
| 27 Sep 2021 | 350.05 | 345.20 | 351.50 | 339.55 | 1013657 | 0.00% |
| 24 Sep 2021 | 350.05 | 350.90 | 352.90 | 340.00 | 644782 | -0.24% |
| 23 Sep 2021 | 350.90 | 345.70 | 354.40 | 336.10 | 1117244 | 3.30% |
| 22 Sep 2021 | 339.70 | 342.00 | 345.75 | 333.00 | 768694 | 0.50% |
| 21 Sep 2021 | 338.00 | 334.80 | 339.75 | 321.00 | 1147063 | 2.18% |
| 20 Sep 2021 | 330.80 | 318.40 | 339.60 | 315.95 | 1603798 | 2.27% |
| 17 Sep 2021 | 323.45 | 314.00 | 326.90 | 312.00 | 5732937 | 3.89% |
| 16 Sep 2021 | 311.35 | 319.00 | 319.00 | 305.00 | 1763401 | 0.45% |
| 15 Sep 2021 | 309.95 | 319.30 | 319.30 | 295.10 | 2152545 | 0.70% |
| 14 Sep 2021 | 307.80 | 307.75 | 307.80 | 299.05 | 2077692 | 5.00% |
| 13 Sep 2021 | 293.15 | 293.00 | 293.15 | 285.00 | 848746 | 5.00% |
| 09 Sep 2021 | 279.20 | 268.00 | 279.20 | 267.00 | 1388345 | 4.98% |
| 08 Sep 2021 | 265.95 | 256.95 | 267.30 | 253.50 | 1661159 | 4.46% |
| 07 Sep 2021 | 254.60 | 253.05 | 257.90 | 252.50 | 1892356 | -0.82% |
| 06 Sep 2021 | 256.70 | 256.00 | 259.90 | 251.00 | 1647413 | 0.67% |
| 03 Sep 2021 | 255.00 | 256.00 | 257.00 | 250.10 | 504476 | 0.33% |
| 02 Sep 2021 | 254.15 | 258.40 | 262.50 | 252.00 | 401094 | -0.45% |
| 01 Sep 2021 | 255.30 | 268.30 | 268.50 | 253.10 | 965291 | -3.53% |
| 31 Aug 2021 | 264.65 | 253.00 | 264.80 | 248.40 | 2262055 | 4.94% |
| 30 Aug 2021 | 252.20 | 251.00 | 256.25 | 242.00 | 2070915 | 1.20% |
| 27 Aug 2021 | 249.20 | 242.70 | 249.80 | 236.00 | 2115525 | 4.73% |
| 26 Aug 2021 | 237.95 | 228.95 | 237.95 | 226.00 | 1641090 | 4.99% |
| 25 Aug 2021 | 226.65 | 216.00 | 226.65 | 216.00 | 3626227 | 4.98% |
| 24 Aug 2021 | 215.90 | 213.85 | 221.40 | 213.85 | 1223577 | -4.09% |
| 23 Aug 2021 | 225.10 | 235.90 | 237.65 | 225.10 | 1292584 | -4.98% |
| 20 Aug 2021 | 236.90 | 239.90 | 243.00 | 234.10 | 2030309 | -3.40% |
| 18 Aug 2021 | 245.25 | 246.00 | 250.00 | 241.15 | 970640 | -1.96% |
| 17 Aug 2021 | 250.15 | 245.30 | 252.50 | 239.50 | 2171624 | 1.15% |
| 16 Aug 2021 | 247.30 | 242.50 | 249.20 | 232.00 | 1220894 | 3.15% |
| 13 Aug 2021 | 239.75 | 244.50 | 249.30 | 238.00 | 1692158 | 0.13% |
| 12 Aug 2021 | 239.45 | 231.00 | 239.75 | 230.00 | 2455798 | 4.86% |
| 11 Aug 2021 | 228.35 | 230.25 | 233.00 | 223.15 | 2333799 | -2.77% |
| 10 Aug 2021 | 234.85 | 249.00 | 249.00 | 234.75 | 2334047 | -4.96% |
| 09 Aug 2021 | 247.10 | 253.00 | 253.00 | 245.70 | 2293938 | -0.70% |
| 06 Aug 2021 | 248.85 | 248.35 | 251.55 | 244.80 | 3586936 | 1.10% |
| 05 Aug 2021 | 246.15 | 249.00 | 249.00 | 244.10 | 1660741 | -0.36% |
| 04 Aug 2021 | 247.05 | 245.15 | 249.85 | 241.00 | 2006269 | 0.78% |
| 03 Aug 2021 | 245.15 | 244.00 | 251.30 | 240.00 | 2501313 | 0.68% |
| 02 Aug 2021 | 243.50 | 252.00 | 254.95 | 240.60 | 5406689 | -3.58% |
| 30 Jul 2021 | 252.55 | 251.00 | 254.80 | 242.00 | 2412337 | 1.00% |
| 29 Jul 2021 | 250.05 | 243.10 | 257.00 | 242.10 | 3872479 | -1.34% |
| 28 Jul 2021 | 253.45 | 254.40 | 258.30 | 241.30 | 6488538 | 0.34% |
| 27 Jul 2021 | 252.60 | 242.00 | 255.95 | 235.00 | 7374498 | 4.79% |
| 26 Jul 2021 | 241.05 | 240.95 | 255.00 | 232.45 | 9028915 | 0.12% |
| 23 Jul 2021 | 240.75 | 219.25 | 246.40 | 217.25 | 16299716 | 10.82% |
| 22 Jul 2021 | 217.25 | 203.10 | 221.05 | 202.20 | 7537436 | 7.79% |
| 20 Jul 2021 | 201.55 | 197.00 | 204.40 | 190.55 | 5568173 | 2.57% |
| 19 Jul 2021 | 196.50 | 191.50 | 202.00 | 189.25 | 7088387 | 1.26% |
| 16 Jul 2021 | 194.05 | 190.00 | 195.30 | 185.35 | 5148455 | 2.73% |
| 15 Jul 2021 | 188.90 | 174.00 | 190.00 | 172.50 | 8459093 | 9.03% |
| 14 Jul 2021 | 173.25 | 168.20 | 175.00 | 167.10 | 4698964 | 3.06% |
| 13 Jul 2021 | 168.10 | 172.00 | 172.65 | 167.30 | 2303881 | -1.67% |
| 12 Jul 2021 | 170.95 | 168.00 | 172.50 | 167.35 | 4441099 | 1.88% |
| 09 Jul 2021 | 167.80 | 167.10 | 170.65 | 164.50 | 5156068 | 0.42% |
| 08 Jul 2021 | 167.10 | 167.90 | 174.40 | 166.30 | 5538562 | 0.00% |
| 07 Jul 2021 | 167.10 | 165.00 | 168.50 | 163.00 | 2516440 | 1.21% |
| 06 Jul 2021 | 165.10 | 169.80 | 169.90 | 162.60 | 3408453 | -2.39% |
| 05 Jul 2021 | 169.15 | 169.65 | 171.35 | 165.70 | 2054339 | 0.51% |
| 02 Jul 2021 | 168.30 | 176.35 | 176.35 | 167.55 | 4392760 | -3.47% |
| 01 Jul 2021 | 174.35 | 168.40 | 177.00 | 163.35 | 5930910 | 3.93% |
| 30 Jun 2021 | 167.75 | 164.50 | 171.65 | 161.40 | 7000630 | 3.14% |
| 29 Jun 2021 | 162.65 | 153.00 | 165.00 | 148.25 | 6190571 | 5.89% |
| 28 Jun 2021 | 153.60 | 154.10 | 157.25 | 152.00 | 3402837 | -0.16% |
| 25 Jun 2021 | 153.85 | 159.00 | 159.95 | 152.20 | 2071515 | -2.72% |
| 24 Jun 2021 | 158.15 | 161.80 | 162.35 | 157.10 | 1650940 | -2.01% |
| 23 Jun 2021 | 161.40 | 162.85 | 164.50 | 158.40 | 3034070 | -0.43% |
| 22 Jun 2021 | 162.10 | 159.90 | 163.90 | 158.10 | 2636529 | 2.14% |
| 21 Jun 2021 | 158.70 | 154.00 | 161.40 | 151.50 | 3010957 | 0.47% |
| 18 Jun 2021 | 157.95 | 161.20 | 162.40 | 145.30 | 8466559 | -1.92% |
| 17 Jun 2021 | 161.05 | 163.25 | 166.00 | 157.80 | 6163325 | -2.36% |
| 16 Jun 2021 | 164.95 | 153.90 | 168.30 | 153.05 | 8972509 | 7.42% |
| 15 Jun 2021 | 153.55 | 156.50 | 157.75 | 152.20 | 2612528 | -1.38% |
| 14 Jun 2021 | 155.70 | 156.95 | 157.30 | 150.25 | 6187139 | 1.40% |
| 11 Jun 2021 | 153.55 | 151.40 | 156.40 | 151.25 | 6690636 | 1.99% |
| 10 Jun 2021 | 150.55 | 146.45 | 152.00 | 144.00 | 5691527 | 3.58% |
| 09 Jun 2021 | 145.35 | 144.50 | 156.70 | 142.00 | 18183827 | 1.22% |
| 08 Jun 2021 | 143.60 | 140.90 | 146.90 | 139.05 | 8122292 | 2.46% |
| 07 Jun 2021 | 140.15 | 136.40 | 143.00 | 136.40 | 8021062 | 3.74% |
| 04 Jun 2021 | 135.10 | 137.80 | 137.80 | 133.50 | 5751647 | -0.77% |
| 03 Jun 2021 | 136.15 | 131.60 | 147.80 | 131.60 | 14919528 | 4.05% |
| 02 Jun 2021 | 130.85 | 126.75 | 132.40 | 125.30 | 24131604 | 3.85% |
| 01 Jun 2021 | 126.00 | 118.00 | 127.70 | 117.50 | 31706605 | 7.01% |
| 31 May 2021 | 117.75 | 117.00 | 119.65 | 116.05 | 6116040 | 1.38% |
| 28 May 2021 | 116.15 | 116.60 | 118.50 | 115.25 | 3652280 | 0.39% |
| 27 May 2021 | 115.70 | 115.50 | 118.40 | 114.95 | 4853113 | 0.52% |
| 26 May 2021 | 115.10 | 118.00 | 118.10 | 114.20 | 2214904 | -2.54% |
| 25 May 2021 | 118.10 | 117.20 | 119.40 | 117.00 | 2754612 | 1.03% |
| 24 May 2021 | 116.90 | 118.00 | 119.50 | 115.00 | 3916913 | -0.17% |
| 21 May 2021 | 117.10 | 118.20 | 118.50 | 115.70 | 3135122 | -0.26% |
| 20 May 2021 | 117.40 | 116.50 | 118.30 | 115.25 | 2709559 | -0.34% |
| 19 May 2021 | 117.80 | 116.55 | 119.45 | 115.90 | 4025817 | 1.77% |
| 18 May 2021 | 115.75 | 113.80 | 117.00 | 113.40 | 3843428 | 2.03% |
| 17 May 2021 | 113.45 | 115.00 | 115.80 | 111.40 | 4385175 | -0.61% |
| 14 May 2021 | 114.15 | 118.40 | 118.70 | 110.10 | 5914784 | -2.93% |
| 12 May 2021 | 117.60 | 121.70 | 121.80 | 115.60 | 5540148 | -2.61% |
| 11 May 2021 | 120.75 | 117.80 | 125.50 | 117.25 | 7382591 | 1.34% |
| 10 May 2021 | 119.15 | 117.70 | 119.90 | 115.65 | 4861751 | 2.01% |
| 07 May 2021 | 116.80 | 117.55 | 118.45 | 115.25 | 4541538 | 0.26% |
| 06 May 2021 | 116.50 | 120.00 | 120.50 | 115.00 | 8918722 | -2.43% |
| 05 May 2021 | 119.40 | 111.30 | 120.95 | 109.20 | 30820206 | 8.35% |
| 04 May 2021 | 110.20 | 114.95 | 116.00 | 106.50 | 11596859 | -0.32% |
| 03 May 2021 | 110.55 | 109.60 | 113.30 | 109.00 | 6015317 | 0.87% |
| 30 Apr 2021 | 109.60 | 108.30 | 111.40 | 107.50 | 9324766 | 0.55% |
| 29 Apr 2021 | 109.00 | 107.90 | 111.50 | 106.45 | 9779976 | 1.77% |
| 28 Apr 2021 | 107.10 | 107.45 | 109.50 | 106.10 | 5949477 | 0.89% |
| 27 Apr 2021 | 106.15 | 106.90 | 107.60 | 105.00 | 6432992 | 0.24% |
| 26 Apr 2021 | 105.90 | 104.10 | 107.15 | 103.60 | 9821565 | 3.32% |
| 23 Apr 2021 | 102.50 | 99.90 | 103.95 | 99.15 | 6366157 | 2.86% |
| 22 Apr 2021 | 99.65 | 101.40 | 102.70 | 99.00 | 8745101 | -1.14% |
| 20 Apr 2021 | 100.80 | 102.00 | 104.70 | 99.10 | 10999733 | 0.55% |
| 19 Apr 2021 | 100.25 | 95.20 | 101.60 | 94.15 | 9070828 | 0.40% |
| 16 Apr 2021 | 99.85 | 96.20 | 103.70 | 94.70 | 19201032 | 4.17% |
| 15 Apr 2021 | 95.85 | 95.80 | 96.90 | 91.80 | 5329479 | -0.73% |
| 13 Apr 2021 | 96.55 | 93.10 | 98.20 | 92.50 | 9864548 | 3.93% |
| 12 Apr 2021 | 92.90 | 97.85 | 98.80 | 86.70 | 23168073 | -7.52% |
| 09 Apr 2021 | 100.45 | 89.00 | 102.40 | 88.00 | 47767621 | 13.31% |
| 08 Apr 2021 | 88.65 | 90.00 | 90.25 | 87.50 | 5101227 | -0.84% |
| 07 Apr 2021 | 89.40 | 86.20 | 90.00 | 85.55 | 7078339 | 4.38% |
| 06 Apr 2021 | 85.65 | 87.20 | 88.45 | 85.25 | 4786275 | -1.04% |
| 05 Apr 2021 | 86.55 | 90.00 | 90.40 | 85.00 | 5031925 | -4.58% |
| 01 Apr 2021 | 90.70 | 88.60 | 92.80 | 87.85 | 12835744 | 3.24% |
| 31 Mar 2021 | 87.85 | 87.90 | 90.20 | 87.00 | 4573064 | 0.63% |
| 30 Mar 2021 | 87.30 | 89.00 | 90.40 | 86.60 | 6597444 | -0.23% |
| 26 Mar 2021 | 87.50 | 84.20 | 88.15 | 83.70 | 10931102 | 4.60% |
| 25 Mar 2021 | 83.65 | 84.50 | 84.65 | 81.10 | 2751111 | 0.42% |
| 24 Mar 2021 | 83.30 | 85.10 | 86.45 | 81.80 | 2405782 | -3.48% |
| 23 Mar 2021 | 86.30 | 86.75 | 87.70 | 85.10 | 3274029 | 0.06% |
| 22 Mar 2021 | 86.25 | 85.50 | 87.40 | 85.05 | 5497499 | 1.71% |
| 19 Mar 2021 | 84.80 | 82.50 | 85.65 | 80.20 | 3882688 | 0.77% |
| 18 Mar 2021 | 84.15 | 85.00 | 86.45 | 83.00 | 4897087 | 0.60% |
| 17 Mar 2021 | 83.65 | 85.25 | 86.70 | 81.50 | 4030484 | -2.56% |
| 16 Mar 2021 | 85.85 | 85.95 | 88.85 | 84.15 | 8836563 | -0.06% |
| 15 Mar 2021 | 85.90 | 85.50 | 86.65 | 82.45 | 5374431 | 0.35% |
| 12 Mar 2021 | 85.60 | 86.20 | 87.80 | 84.60 | 6173267 | -1.44% |
| 10 Mar 2021 | 86.85 | 84.75 | 89.00 | 84.50 | 11468549 | 3.76% |
| 09 Mar 2021 | 83.70 | 88.00 | 89.40 | 82.40 | 11716480 | -3.96% |
| 08 Mar 2021 | 87.15 | 81.85 | 91.00 | 81.50 | 30613602 | 7.33% |
| 05 Mar 2021 | 81.20 | 85.00 | 86.50 | 80.45 | 6758193 | -3.79% |
| 04 Mar 2021 | 84.40 | 82.00 | 87.70 | 81.80 | 11193512 | 0.30% |
| 03 Mar 2021 | 84.15 | 89.90 | 92.40 | 82.25 | 25169387 | -2.38% |
| 02 Mar 2021 | 86.20 | 76.00 | 88.50 | 76.00 | 37918014 | 16.02% |
| 01 Mar 2021 | 74.30 | 72.50 | 75.40 | 71.90 | 2948364 | 3.34% |
| 26 Feb 2021 | 71.90 | 72.80 | 73.85 | 71.15 | 2199673 | -1.78% |
| 25 Feb 2021 | 73.20 | 73.40 | 74.75 | 72.75 | 2635963 | 0.48% |
| 24 Feb 2021 | 72.85 | 73.50 | 75.40 | 72.25 | 1299058 | -0.75% |
| 23 Feb 2021 | 73.40 | 72.35 | 75.25 | 71.25 | 3909384 | 2.23% |
| 22 Feb 2021 | 71.80 | 73.95 | 74.00 | 71.05 | 1381550 | -2.91% |
| 19 Feb 2021 | 73.95 | 74.85 | 75.75 | 72.00 | 3861934 | -1.92% |
| 18 Feb 2021 | 75.40 | 74.90 | 77.00 | 72.10 | 5751654 | 1.00% |
| 17 Feb 2021 | 74.65 | 75.00 | 75.60 | 74.05 | 1806761 | -0.47% |
| 16 Feb 2021 | 75.00 | 76.40 | 76.75 | 74.05 | 2764907 | -1.12% |
| 15 Feb 2021 | 75.85 | 75.45 | 77.80 | 74.50 | 3056676 | 1.61% |
| 12 Feb 2021 | 74.65 | 77.10 | 77.50 | 74.00 | 2679065 | -3.80% |
| 11 Feb 2021 | 77.60 | 73.05 | 77.90 | 72.80 | 8928195 | 6.81% |
| 10 Feb 2021 | 72.65 | 70.80 | 74.00 | 70.45 | 3108574 | 2.98% |
| 09 Feb 2021 | 70.55 | 71.50 | 73.40 | 70.00 | 2823816 | -1.54% |
| 08 Feb 2021 | 71.65 | 70.85 | 72.75 | 70.55 | 2297894 | 1.20% |
| 05 Feb 2021 | 70.80 | 72.65 | 72.65 | 70.00 | 2930517 | -2.01% |
| 04 Feb 2021 | 72.25 | 71.65 | 73.65 | 71.65 | 2268906 | 0.77% |
| 03 Feb 2021 | 71.70 | 72.30 | 72.60 | 71.30 | 1719315 | -0.35% |
| 02 Feb 2021 | 71.95 | 71.45 | 72.95 | 69.80 | 2020022 | 1.34% |
| 01 Feb 2021 | 71.00 | 71.50 | 71.90 | 69.25 | 2340937 | -1.73% |
| 29 Jan 2021 | 72.25 | 74.65 | 76.20 | 71.00 | 4652567 | -2.43% |
| 28 Jan 2021 | 74.05 | 73.30 | 75.50 | 72.80 | 1652369 | -0.20% |
| 27 Jan 2021 | 74.20 | 72.50 | 74.95 | 71.60 | 2002537 | 2.06% |
| 25 Jan 2021 | 72.70 | 74.75 | 75.15 | 71.30 | 2795114 | -1.82% |
| 22 Jan 2021 | 74.05 | 74.45 | 76.80 | 73.50 | 3083816 | -0.40% |
| 21 Jan 2021 | 74.35 | 77.50 | 78.30 | 73.45 | 2909912 | -3.88% |
| 20 Jan 2021 | 77.35 | 74.55 | 79.10 | 73.65 | 12790058 | 3.62% |
| 19 Jan 2021 | 74.65 | 72.75 | 74.95 | 72.60 | 3308483 | 3.25% |
| 18 Jan 2021 | 72.30 | 75.75 | 75.80 | 71.40 | 3489073 | -3.66% |
| 15 Jan 2021 | 75.05 | 71.55 | 75.75 | 71.00 | 8958267 | 4.38% |
| 14 Jan 2021 | 71.90 | 73.05 | 73.80 | 71.25 | 2354829 | -1.78% |
| 13 Jan 2021 | 73.20 | 75.70 | 76.00 | 70.20 | 9357500 | -2.20% |
| 12 Jan 2021 | 74.85 | 66.90 | 76.00 | 66.45 | 20949427 | 11.88% |
| 11 Jan 2021 | 66.90 | 67.60 | 67.75 | 66.00 | 1838451 | -0.22% |
| 08 Jan 2021 | 67.05 | 68.20 | 68.20 | 66.85 | 1678181 | -0.74% |
| 07 Jan 2021 | 67.55 | 68.30 | 68.30 | 67.30 | 850988 | 0.37% |
| 06 Jan 2021 | 67.30 | 68.00 | 68.50 | 66.80 | 2832539 | -0.22% |
| 05 Jan 2021 | 67.45 | 67.80 | 68.05 | 67.00 | 911999 | -0.66% |
| 04 Jan 2021 | 67.90 | 67.25 | 68.80 | 67.15 | 1589390 | 1.65% |
| 01 Jan 2021 | 66.80 | 67.80 | 68.50 | 66.00 | 1642085 | -1.47% |
| 31 Dec 2020 | 67.80 | 69.00 | 69.45 | 67.60 | 974100 | -1.31% |
| 30 Dec 2020 | 68.70 | 68.95 | 69.10 | 67.80 | 982505 | 0.44% |
| 29 Dec 2020 | 68.40 | 69.55 | 69.95 | 68.05 | 958783 | -0.94% |
| 28 Dec 2020 | 69.05 | 69.00 | 70.30 | 67.20 | 2030860 | 1.10% |
| 24 Dec 2020 | 68.30 | 69.50 | 70.15 | 68.00 | 1207158 | -0.94% |
| 23 Dec 2020 | 68.95 | 68.80 | 70.70 | 67.65 | 7524739 | 1.10% |
| 22 Dec 2020 | 68.20 | 65.50 | 68.80 | 64.00 | 2319412 | 2.79% |
| 21 Dec 2020 | 66.35 | 69.95 | 70.90 | 65.00 | 3805480 | -3.56% |
| 18 Dec 2020 | 68.80 | 68.90 | 70.50 | 66.55 | 2269660 | 0.58% |
| 17 Dec 2020 | 68.40 | 69.50 | 72.40 | 67.70 | 4273037 | -1.01% |
| 16 Dec 2020 | 69.10 | 66.85 | 71.30 | 66.00 | 4171351 | 4.07% |
| 15 Dec 2020 | 66.40 | 68.20 | 68.20 | 66.10 | 1189733 | -2.21% |
| 14 Dec 2020 | 67.90 | 68.35 | 68.75 | 67.00 | 976105 | -0.07% |
| 11 Dec 2020 | 67.95 | 65.80 | 69.20 | 64.65 | 5911354 | 3.90% |
| 10 Dec 2020 | 65.40 | 64.90 | 66.00 | 64.00 | 1136352 | 0.54% |
| 09 Dec 2020 | 65.05 | 66.20 | 67.45 | 64.75 | 1836440 | -0.99% |
| 08 Dec 2020 | 65.70 | 68.20 | 68.70 | 65.10 | 2162208 | -3.10% |
| 07 Dec 2020 | 67.80 | 68.25 | 69.35 | 67.50 | 1715754 | -1.67% |
| 04 Dec 2020 | 68.95 | 71.25 | 73.40 | 67.20 | 6579980 | -2.54% |
| 03 Dec 2020 | 70.75 | 63.50 | 71.90 | 63.00 | 15854733 | 12.93% |
| 02 Dec 2020 | 62.65 | 63.50 | 64.00 | 61.80 | 1993644 | -0.71% |
| 01 Dec 2020 | 63.10 | 62.25 | 64.55 | 62.25 | 2191376 | 1.94% |
| 27 Nov 2020 | 61.90 | 61.60 | 62.40 | 61.35 | 1647316 | 1.89% |
| 26 Nov 2020 | 60.75 | 60.75 | 62.10 | 60.40 | 700974 | 0.16% |
| 25 Nov 2020 | 60.65 | 61.55 | 62.65 | 60.45 | 947090 | -1.30% |
| 24 Nov 2020 | 61.45 | 63.00 | 63.00 | 61.15 | 1117063 | -1.21% |
| 23 Nov 2020 | 62.20 | 63.00 | 63.85 | 61.90 | 974597 | -1.58% |
| 20 Nov 2020 | 63.20 | 60.20 | 63.60 | 60.20 | 2126714 | 5.16% |
| 19 Nov 2020 | 60.10 | 61.10 | 61.95 | 59.80 | 998157 | -1.48% |
| 18 Nov 2020 | 61.00 | 61.90 | 62.10 | 60.00 | 1683085 | -1.13% |
| 17 Nov 2020 | 61.70 | 63.65 | 64.30 | 61.55 | 1084313 | -3.52% |
| 14 Nov 2020 | 63.95 | 63.90 | 64.30 | 63.00 | 431066 | 0.55% |
| 13 Nov 2020 | 63.60 | 61.45 | 63.90 | 60.85 | 2213892 | 4.01% |
| 12 Nov 2020 | 61.15 | 60.35 | 61.95 | 59.50 | 2600173 | 2.09% |
| 11 Nov 2020 | 59.90 | 59.75 | 60.65 | 59.15 | 766911 | 0.42% |
| 10 Nov 2020 | 59.65 | 59.40 | 60.45 | 58.90 | 904034 | 1.10% |
| 09 Nov 2020 | 59.00 | 60.50 | 60.65 | 58.65 | 1202272 | -1.99% |
| 06 Nov 2020 | 60.20 | 59.50 | 61.70 | 59.35 | 7799494 | 1.95% |
| 05 Nov 2020 | 59.05 | 59.30 | 60.60 | 58.65 | 939056 | 1.20% |
| 04 Nov 2020 | 58.35 | 59.45 | 59.50 | 58.00 | 7034585 | -0.51% |
| 03 Nov 2020 | 58.65 | 60.30 | 60.80 | 58.25 | 1305015 | -0.26% |
| 02 Nov 2020 | 58.80 | 60.80 | 61.35 | 58.50 | 2033381 | -2.00% |
| 30 Oct 2020 | 60.00 | 60.20 | 61.65 | 59.95 | 972681 | -0.50% |
| 29 Oct 2020 | 60.30 | 59.75 | 60.85 | 59.70 | 627158 | 0.17% |
| 28 Oct 2020 | 60.20 | 61.25 | 61.90 | 59.95 | 805748 | -1.47% |
| 27 Oct 2020 | 61.10 | 61.10 | 61.85 | 59.95 | 1028910 | -0.81% |
| 26 Oct 2020 | 61.60 | 64.30 | 64.30 | 61.45 | 767010 | -3.37% |
| 23 Oct 2020 | 63.75 | 65.95 | 66.75 | 63.55 | 1235278 | -3.26% |
| 22 Oct 2020 | 65.90 | 63.40 | 66.60 | 62.95 | 1642871 | 3.53% |
| 21 Oct 2020 | 63.65 | 63.00 | 65.00 | 62.30 | 1664820 | 1.27% |
| 20 Oct 2020 | 62.85 | 63.05 | 63.40 | 61.90 | 1007468 | 0.24% |
| 19 Oct 2020 | 62.70 | 63.80 | 64.40 | 61.60 | 1196356 | -1.72% |
| 16 Oct 2020 | 63.80 | 62.35 | 64.40 | 61.35 | 1662760 | 3.24% |
| 15 Oct 2020 | 61.80 | 60.60 | 65.95 | 60.05 | 7862237 | 2.66% |
| 14 Oct 2020 | 60.20 | 58.05 | 60.95 | 56.70 | 8281637 | 2.64% |
| 13 Oct 2020 | 58.65 | 57.95 | 59.15 | 57.20 | 950244 | 1.82% |
| 12 Oct 2020 | 57.60 | 56.50 | 58.30 | 56.35 | 1449311 | 1.86% |
| 09 Oct 2020 | 56.55 | 56.95 | 56.95 | 55.95 | 1432906 | -0.53% |
| 08 Oct 2020 | 56.85 | 56.40 | 57.00 | 56.00 | 762118 | 1.43% |
| 07 Oct 2020 | 56.05 | 56.20 | 56.45 | 55.80 | 1909785 | 0.09% |
| 06 Oct 2020 | 56.00 | 55.90 | 56.40 | 55.25 | 784249 | 1.36% |
| 05 Oct 2020 | 55.25 | 56.30 | 57.40 | 54.60 | 2105206 | -1.25% |
| 01 Oct 2020 | 55.95 | 57.00 | 57.30 | 55.05 | 1759833 | -0.80% |
| 30 Sep 2020 | 56.40 | 59.40 | 59.65 | 56.00 | 1536085 | -4.65% |
| 29 Sep 2020 | 59.15 | 58.20 | 59.80 | 57.15 | 2322311 | 2.34% |
| 28 Sep 2020 | 57.80 | 59.00 | 59.85 | 57.00 | 2148921 | -0.26% |
| 25 Sep 2020 | 57.95 | 56.60 | 58.85 | 55.20 | 1069482 | 3.48% |
| 24 Sep 2020 | 56.00 | 56.60 | 56.75 | 55.50 | 1642574 | -2.18% |
| 23 Sep 2020 | 57.25 | 57.30 | 58.10 | 56.95 | 1014607 | 0.35% |
| 22 Sep 2020 | 57.05 | 56.50 | 57.75 | 56.10 | 2079778 | -0.78% |
| 21 Sep 2020 | 57.50 | 60.80 | 60.80 | 56.20 | 2392552 | -5.58% |
| 18 Sep 2020 | 60.90 | 59.50 | 61.50 | 58.95 | 2884272 | 3.22% |
| 17 Sep 2020 | 59.00 | 58.45 | 60.35 | 57.60 | 943925 | 0.77% |
| 16 Sep 2020 | 58.55 | 60.70 | 60.80 | 58.40 | 1303003 | -1.51% |
| 15 Sep 2020 | 59.45 | 57.00 | 60.40 | 57.00 | 1597961 | 4.48% |
| 14 Sep 2020 | 56.90 | 59.50 | 59.70 | 55.50 | 2409030 | -3.15% |
| 11 Sep 2020 | 58.75 | 61.05 | 61.05 | 58.20 | 4098962 | -3.13% |
| 10 Sep 2020 | 60.65 | 58.50 | 61.00 | 58.50 | 2179055 | 3.94% |
| 09 Sep 2020 | 58.35 | 58.00 | 58.70 | 57.25 | 1677286 | -1.10% |
| 08 Sep 2020 | 59.00 | 61.95 | 62.00 | 58.40 | 2514405 | -3.83% |
| 07 Sep 2020 | 61.35 | 59.40 | 62.00 | 58.00 | 4991144 | 4.07% |
| 04 Sep 2020 | 58.95 | 58.20 | 59.65 | 57.25 | 8939941 | -2.24% |
| 03 Sep 2020 | 60.30 | 59.35 | 61.40 | 59.10 | 4951066 | 2.64% |
| 02 Sep 2020 | 58.75 | 56.35 | 59.00 | 56.00 | 9536590 | 6.24% |
| 01 Sep 2020 | 55.30 | 55.45 | 56.40 | 54.00 | 6486419 | 1.00% |
| 31 Aug 2020 | 54.75 | 56.30 | 57.60 | 54.00 | 3729094 | -1.97% |
| 28 Aug 2020 | 55.85 | 56.00 | 56.80 | 55.20 | 2185568 | 0.18% |
| 27 Aug 2020 | 55.75 | 56.50 | 57.15 | 55.00 | 2036067 | -1.93% |
| 26 Aug 2020 | 56.85 | 58.15 | 58.60 | 56.65 | 1452667 | -1.39% |
| 25 Aug 2020 | 57.65 | 57.50 | 58.20 | 56.60 | 1930884 | 1.32% |
| 24 Aug 2020 | 56.90 | 58.30 | 58.75 | 56.65 | 1398691 | -1.56% |
| 21 Aug 2020 | 57.80 | 57.60 | 58.80 | 56.60 | 4785708 | 1.23% |
| 20 Aug 2020 | 57.10 | 56.90 | 59.90 | 56.25 | 6638827 | 0.09% |
| 19 Aug 2020 | 57.05 | 56.20 | 57.60 | 55.70 | 1369135 | 2.15% |
| 18 Aug 2020 | 55.85 | 57.80 | 58.10 | 55.00 | 2188628 | -2.70% |
| 17 Aug 2020 | 57.40 | 56.70 | 58.40 | 56.25 | 3355907 | 2.41% |
| 14 Aug 2020 | 56.05 | 54.40 | 59.20 | 54.00 | 8473679 | 3.99% |
| 13 Aug 2020 | 53.90 | 51.10 | 54.70 | 51.00 | 6045656 | 5.89% |
| 12 Aug 2020 | 50.90 | 50.30 | 51.40 | 49.65 | 1347414 | 0.89% |
| 11 Aug 2020 | 50.45 | 51.00 | 52.00 | 50.20 | 1911235 | -0.79% |
| 10 Aug 2020 | 50.85 | 48.70 | 51.40 | 48.50 | 3568833 | 5.72% |
| 07 Aug 2020 | 48.10 | 45.60 | 50.65 | 44.75 | 17345601 | 5.48% |
| 06 Aug 2020 | 45.60 | 46.20 | 46.20 | 45.55 | 686362 | -0.65% |
| 05 Aug 2020 | 45.90 | 46.60 | 46.60 | 45.85 | 1418978 | -0.33% |
| 04 Aug 2020 | 46.05 | 45.60 | 46.40 | 45.60 | 588923 | 0.99% |
| 03 Aug 2020 | 45.60 | 46.10 | 47.90 | 45.45 | 1735293 | -0.65% |
| 31 Jul 2020 | 45.90 | 46.40 | 47.50 | 45.50 | 1871047 | -0.33% |
| 30 Jul 2020 | 46.05 | 47.35 | 47.35 | 45.80 | 432994 | -1.92% |
| 29 Jul 2020 | 46.95 | 45.45 | 47.40 | 45.00 | 855881 | 4.10% |
| 28 Jul 2020 | 45.10 | 45.30 | 45.45 | 44.80 | 396232 | 0.11% |
| 27 Jul 2020 | 45.05 | 45.55 | 45.80 | 44.90 | 339770 | -0.99% |
| 24 Jul 2020 | 45.50 | 46.05 | 46.75 | 45.35 | 324732 | -2.47% |
| 23 Jul 2020 | 46.65 | 46.00 | 47.30 | 46.00 | 429794 | 1.63% |
| 22 Jul 2020 | 45.90 | 46.40 | 46.55 | 44.80 | 976687 | -1.50% |
| 21 Jul 2020 | 46.60 | 47.35 | 47.60 | 46.50 | 563736 | -1.17% |
| 20 Jul 2020 | 47.15 | 46.45 | 47.70 | 46.20 | 1684080 | 3.40% |
| 17 Jul 2020 | 45.60 | 44.00 | 46.00 | 43.90 | 1037773 | 4.59% |
| 16 Jul 2020 | 43.60 | 44.10 | 44.30 | 43.00 | 782118 | -0.80% |
| 15 Jul 2020 | 43.95 | 44.50 | 46.25 | 43.35 | 1042134 | -1.24% |
| 14 Jul 2020 | 44.50 | 45.50 | 45.50 | 44.05 | 819290 | -2.73% |
| 13 Jul 2020 | 45.75 | 46.50 | 46.65 | 45.00 | 889949 | -0.76% |
| 10 Jul 2020 | 46.10 | 47.00 | 47.55 | 45.70 | 804956 | -2.43% |
| 09 Jul 2020 | 47.25 | 47.85 | 47.90 | 47.10 | 760963 | 0.43% |
| 08 Jul 2020 | 47.05 | 48.30 | 49.10 | 46.70 | 1011910 | -2.59% |
| 07 Jul 2020 | 48.30 | 48.90 | 49.75 | 48.00 | 973041 | -1.23% |
| 06 Jul 2020 | 48.90 | 49.10 | 49.80 | 48.45 | 918744 | -0.10% |
| 03 Jul 2020 | 48.95 | 50.65 | 50.75 | 48.70 | 1054729 | -2.78% |
| 02 Jul 2020 | 50.35 | 49.40 | 50.95 | 48.90 | 2603967 | 3.07% |
| 01 Jul 2020 | 48.85 | 47.40 | 49.85 | 47.35 | 6197702 | 3.61% |
| 30 Jun 2020 | 47.15 | 47.60 | 48.55 | 46.95 | 1824117 | -1.46% |
| 29 Jun 2020 | 47.85 | 48.00 | 48.95 | 46.55 | 1252640 | -1.85% |
| 26 Jun 2020 | 48.75 | 49.95 | 50.30 | 48.50 | 1338916 | -1.52% |
| 25 Jun 2020 | 49.50 | 48.90 | 50.55 | 48.10 | 2126648 | 0.61% |
| 24 Jun 2020 | 49.20 | 51.70 | 52.50 | 49.00 | 2899226 | -4.19% |
| 23 Jun 2020 | 51.35 | 50.60 | 51.95 | 49.65 | 5333125 | 1.88% |
| 22 Jun 2020 | 50.40 | 48.25 | 51.30 | 47.95 | 7234807 | 5.22% |
| 19 Jun 2020 | 47.90 | 48.15 | 48.60 | 47.80 | 2393760 | 0.31% |
| 18 Jun 2020 | 47.75 | 47.75 | 48.60 | 47.50 | 1589165 | 0.21% |
| 17 Jun 2020 | 47.65 | 47.75 | 49.30 | 47.50 | 4036101 | -1.04% |
| 16 Jun 2020 | 48.15 | 46.75 | 48.60 | 46.50 | 4246567 | 4.11% |
| 15 Jun 2020 | 46.25 | 48.00 | 49.50 | 45.90 | 4250891 | -3.85% |
| 12 Jun 2020 | 48.10 | 44.25 | 48.70 | 44.25 | 5410580 | 2.12% |
| 11 Jun 2020 | 47.10 | 47.15 | 48.70 | 46.65 | 2123098 | -0.32% |
| 10 Jun 2020 | 47.25 | 47.10 | 48.80 | 46.55 | 7572728 | 0.85% |
| 09 Jun 2020 | 46.85 | 46.45 | 47.75 | 45.70 | 7761211 | 2.29% |
| 08 Jun 2020 | 45.80 | 46.00 | 47.50 | 45.00 | 5592046 | 3.39% |
| 05 Jun 2020 | 44.30 | 42.25 | 45.05 | 42.25 | 8146915 | 5.35% |
| 04 Jun 2020 | 42.05 | 43.00 | 43.60 | 41.80 | 1663758 | -2.66% |
| 03 Jun 2020 | 43.20 | 46.00 | 46.65 | 42.80 | 3984032 | -4.00% |
| 02 Jun 2020 | 45.00 | 41.35 | 45.40 | 41.25 | 6114084 | 9.49% |
| 01 Jun 2020 | 41.10 | 40.55 | 41.60 | 40.55 | 1365207 | 2.62% |
| 29 May 2020 | 40.05 | 40.30 | 40.65 | 39.65 | 3320858 | -1.60% |
| 28 May 2020 | 40.70 | 41.15 | 41.90 | 40.50 | 1172003 | -0.49% |
| 27 May 2020 | 40.90 | 39.25 | 41.30 | 38.90 | 6877048 | 4.34% |
| 26 May 2020 | 39.20 | 39.85 | 39.95 | 39.10 | 816548 | -0.13% |
| 22 May 2020 | 39.25 | 40.60 | 40.60 | 39.10 | 912141 | -2.24% |
| 21 May 2020 | 40.15 | 41.90 | 41.90 | 40.00 | 2423098 | -1.35% |
| 20 May 2020 | 40.70 | 40.05 | 43.00 | 39.80 | 5197282 | 3.96% |
| 19 May 2020 | 39.15 | 40.00 | 40.15 | 38.50 | 735671 | -1.01% |
| 18 May 2020 | 39.55 | 40.45 | 40.50 | 38.70 | 702877 | -0.13% |
| 15 May 2020 | 39.60 | 40.40 | 40.40 | 39.30 | 613339 | -1.37% |
| 14 May 2020 | 40.15 | 41.00 | 42.35 | 40.05 | 1103226 | -0.86% |
| 13 May 2020 | 40.50 | 41.30 | 41.50 | 39.70 | 741573 | 1.63% |
| 12 May 2020 | 39.85 | 39.60 | 40.00 | 38.80 | 562626 | 0.13% |
| 11 May 2020 | 39.80 | 40.90 | 41.30 | 39.70 | 378302 | -2.33% |
| 08 May 2020 | 40.75 | 40.95 | 41.00 | 40.00 | 868511 | 0.74% |
| 07 May 2020 | 40.45 | 38.00 | 41.00 | 38.00 | 538660 | 1.38% |
| 06 May 2020 | 39.90 | 40.30 | 41.00 | 39.55 | 693205 | -0.99% |
| 05 May 2020 | 40.30 | 41.85 | 42.50 | 40.10 | 1033246 | -2.66% |
| 04 May 2020 | 41.40 | 41.70 | 42.90 | 41.10 | 1078974 | -7.17% |
| 30 Apr 2020 | 44.60 | 41.50 | 45.60 | 41.50 | 4349174 | 8.78% |
| 29 Apr 2020 | 41.00 | 40.00 | 41.70 | 39.25 | 1421240 | 4.06% |
| 28 Apr 2020 | 39.40 | 40.10 | 40.10 | 38.50 | 1544978 | -0.13% |
| 27 Apr 2020 | 39.45 | 40.70 | 40.70 | 38.85 | 1563680 | -1.13% |
| 24 Apr 2020 | 39.90 | 39.80 | 40.75 | 39.40 | 1136324 | 0.76% |
| 23 Apr 2020 | 39.60 | 40.80 | 40.80 | 38.95 | 4206089 | -1.12% |
| 22 Apr 2020 | 40.05 | 41.00 | 41.20 | 39.90 | 1312632 | -2.79% |
| 21 Apr 2020 | 41.20 | 42.00 | 42.40 | 40.70 | 740104 | -4.96% |
| 20 Apr 2020 | 43.35 | 43.00 | 46.50 | 42.20 | 4870155 | 1.29% |
| 17 Apr 2020 | 42.80 | 42.60 | 43.30 | 41.70 | 1054214 | 3.13% |
| 16 Apr 2020 | 41.50 | 41.20 | 42.00 | 40.85 | 1331571 | 2.22% |
| 15 Apr 2020 | 40.60 | 41.80 | 41.85 | 39.85 | 3159243 | -1.46% |
| 13 Apr 2020 | 41.20 | 42.00 | 42.35 | 39.85 | 1907230 | -1.90% |
| 09 Apr 2020 | 42.00 | 43.00 | 43.00 | 41.50 | 1544377 | -0.47% |
| 08 Apr 2020 | 42.20 | 43.00 | 43.85 | 41.90 | 1836431 | -0.82% |
| 07 Apr 2020 | 42.55 | 44.35 | 44.35 | 41.85 | 1247429 | 0.35% |
| 03 Apr 2020 | 42.40 | 43.15 | 44.50 | 41.75 | 747695 | -1.74% |
| 01 Apr 2020 | 43.15 | 42.60 | 43.95 | 42.40 | 444414 | 1.05% |
| 31 Mar 2020 | 42.70 | 46.00 | 46.15 | 42.00 | 1081075 | -2.73% |
| 30 Mar 2020 | 43.90 | 42.40 | 44.60 | 41.95 | 1726105 | -1.13% |
| 27 Mar 2020 | 44.40 | 47.00 | 47.20 | 41.10 | 1567492 | -3.48% |
| 26 Mar 2020 | 46.00 | 47.30 | 47.95 | 44.50 | 872164 | -2.65% |
| 25 Mar 2020 | 47.25 | 44.10 | 49.00 | 44.10 | 434704 | 1.83% |
| 24 Mar 2020 | 46.40 | 45.00 | 47.30 | 41.70 | 1208172 | 6.06% |
| 23 Mar 2020 | 43.75 | 38.10 | 45.65 | 37.40 | 1987108 | -6.42% |
| 20 Mar 2020 | 46.75 | 43.25 | 50.70 | 42.50 | 1334768 | 6.25% |
| 19 Mar 2020 | 44.00 | 40.45 | 46.40 | 37.85 | 3384662 | 4.76% |
| 18 Mar 2020 | 42.00 | 44.00 | 46.70 | 34.75 | 2102371 | -1.18% |
| 17 Mar 2020 | 42.50 | 45.70 | 45.70 | 41.40 | 2737541 | -6.90% |
| 16 Mar 2020 | 45.65 | 47.90 | 47.90 | 42.10 | 1653889 | -4.80% |
| 13 Mar 2020 | 47.95 | 46.00 | 49.75 | 42.50 | 1113576 | 3.90% |
| 12 Mar 2020 | 46.15 | 46.05 | 46.95 | 43.80 | 1295721 | -4.85% |
| 11 Mar 2020 | 48.50 | 47.10 | 49.90 | 45.85 | 1113884 | 2.54% |
| 09 Mar 2020 | 47.30 | 51.10 | 52.00 | 46.40 | 1213795 | -10.50% |
| 06 Mar 2020 | 52.85 | 52.55 | 53.25 | 51.80 | 540296 | -3.65% |
| 05 Mar 2020 | 54.85 | 54.15 | 55.20 | 53.15 | 625078 | 1.86% |
| 04 Mar 2020 | 53.85 | 57.35 | 57.60 | 53.50 | 867339 | -6.10% |
| 03 Mar 2020 | 57.35 | 54.50 | 58.05 | 54.50 | 763293 | 4.37% |
| 02 Mar 2020 | 54.95 | 58.80 | 59.50 | 53.65 | 664245 | -4.10% |
| 28 Feb 2020 | 57.30 | 58.10 | 59.20 | 55.90 | 1506071 | -4.58% |
| 27 Feb 2020 | 60.05 | 60.95 | 60.95 | 58.50 | 434378 | -0.91% |
| 26 Feb 2020 | 60.60 | 61.00 | 61.95 | 60.20 | 1175307 | -1.38% |
| 25 Feb 2020 | 61.45 | 63.10 | 63.50 | 61.00 | 586239 | -2.31% |
| 24 Feb 2020 | 62.90 | 63.00 | 63.40 | 62.20 | 393742 | -0.40% |
| 20 Feb 2020 | 63.15 | 64.60 | 65.45 | 62.80 | 754557 | -2.24% |
| 19 Feb 2020 | 64.60 | 66.50 | 67.35 | 64.20 | 712089 | -1.67% |
| 18 Feb 2020 | 65.70 | 65.25 | 68.40 | 64.80 | 5556529 | 4.04% |
| 17 Feb 2020 | 63.15 | 62.80 | 63.90 | 62.55 | 249796 | 0.48% |
| 14 Feb 2020 | 62.85 | 63.60 | 64.50 | 62.55 | 207531 | -1.18% |
| 13 Feb 2020 | 63.60 | 64.00 | 64.10 | 62.80 | 256836 | -0.78% |
| 12 Feb 2020 | 64.10 | 63.90 | 64.50 | 62.80 | 869723 | 0.23% |
| 11 Feb 2020 | 63.95 | 65.45 | 65.80 | 63.70 | 591840 | -1.62% |
| 10 Feb 2020 | 65.00 | 65.40 | 65.80 | 64.15 | 1315357 | -0.54% |
| 07 Feb 2020 | 65.35 | 63.20 | 66.25 | 62.10 | 975330 | 3.90% |
| 06 Feb 2020 | 62.90 | 62.25 | 63.80 | 61.75 | 559858 | 1.62% |
| 05 Feb 2020 | 61.90 | 63.95 | 65.00 | 61.50 | 912844 | -2.06% |
| 04 Feb 2020 | 63.20 | 62.35 | 66.80 | 61.55 | 2101057 | 2.10% |
| 03 Feb 2020 | 61.90 | 62.00 | 62.90 | 59.55 | 319703 | -0.24% |
| 01 Feb 2020 | 62.05 | 63.30 | 64.35 | 61.35 | 382032 | -1.59% |
| 31 Jan 2020 | 63.05 | 64.80 | 64.80 | 62.80 | 342262 | -2.17% |
| 30 Jan 2020 | 64.45 | 66.20 | 66.35 | 64.20 | 296655 | -2.50% |
| 29 Jan 2020 | 66.10 | 67.15 | 67.90 | 65.70 | 731551 | -1.27% |
| 28 Jan 2020 | 66.95 | 67.45 | 68.10 | 66.55 | 506183 | -0.07% |
| 27 Jan 2020 | 67.00 | 66.70 | 67.60 | 66.40 | 437083 | -0.74% |
| 24 Jan 2020 | 67.50 | 66.65 | 68.90 | 66.65 | 1256925 | 0.97% |
| 23 Jan 2020 | 66.85 | 66.55 | 67.50 | 66.35 | 403235 | 0.75% |
| 22 Jan 2020 | 66.35 | 67.40 | 67.40 | 66.25 | 234208 | 0.08% |
| 21 Jan 2020 | 66.30 | 66.40 | 67.20 | 66.05 | 340244 | 0.15% |
| 20 Jan 2020 | 66.20 | 67.50 | 68.00 | 66.05 | 397301 | -1.85% |
| 17 Jan 2020 | 67.45 | 67.35 | 68.25 | 67.00 | 869257 | -0.22% |
| 16 Jan 2020 | 67.60 | 68.00 | 68.15 | 67.25 | 430168 | 0.22% |
| 15 Jan 2020 | 67.45 | 67.10 | 68.10 | 67.10 | 434853 | 0.00% |
| 14 Jan 2020 | 67.45 | 68.40 | 68.40 | 67.30 | 560576 | -1.10% |
| 13 Jan 2020 | 68.20 | 68.75 | 69.60 | 67.80 | 512208 | -0.29% |
| 10 Jan 2020 | 68.40 | 69.90 | 71.45 | 68.00 | 894515 | -1.44% |
| 09 Jan 2020 | 69.40 | 72.10 | 72.25 | 69.20 | 763997 | -2.53% |
| 08 Jan 2020 | 71.20 | 68.50 | 72.50 | 68.35 | 935709 | 1.57% |
| 07 Jan 2020 | 70.10 | 67.50 | 70.50 | 67.30 | 819939 | 4.55% |
| 06 Jan 2020 | 67.05 | 70.15 | 70.15 | 66.55 | 719957 | -4.49% |
| 03 Jan 2020 | 70.20 | 69.90 | 71.45 | 69.65 | 1021494 | 1.01% |
| 02 Jan 2020 | 69.50 | 69.15 | 71.40 | 69.05 | 1604845 | 0.65% |
| 01 Jan 2020 | 69.05 | 69.55 | 70.10 | 68.65 | 281629 | -0.43% |
| 31 Dec 2019 | 69.35 | 69.60 | 70.00 | 68.80 | 443449 | -0.14% |
| 30 Dec 2019 | 69.45 | 69.80 | 69.80 | 68.90 | 216031 | 0.22% |
| 27 Dec 2019 | 69.30 | 69.60 | 70.20 | 69.00 | 288797 | -0.93% |
| 26 Dec 2019 | 69.95 | 69.95 | 70.05 | 69.35 | 164065 | 0.29% |
| 24 Dec 2019 | 69.75 | 69.50 | 70.00 | 69.05 | 258885 | 0.72% |
| 23 Dec 2019 | 69.25 | 70.15 | 70.60 | 68.90 | 357749 | -1.35% |
| 20 Dec 2019 | 70.20 | 69.85 | 70.70 | 69.60 | 374833 | 0.36% |
| 19 Dec 2019 | 69.95 | 69.90 | 71.05 | 69.15 | 768027 | 0.07% |
| 18 Dec 2019 | 69.90 | 70.95 | 71.80 | 69.50 | 979239 | -1.48% |
| 17 Dec 2019 | 70.95 | 71.20 | 71.85 | 70.20 | 334983 | 0.57% |
| 16 Dec 2019 | 70.55 | 70.70 | 71.80 | 70.10 | 273669 | -1.12% |
| 13 Dec 2019 | 71.35 | 71.45 | 71.70 | 70.25 | 391546 | 1.86% |
| 12 Dec 2019 | 70.05 | 69.25 | 71.30 | 68.80 | 766166 | 1.45% |
| 11 Dec 2019 | 69.05 | 70.50 | 71.30 | 68.00 | 547866 | -1.43% |
| 10 Dec 2019 | 70.05 | 75.00 | 75.00 | 69.50 | 906941 | -6.72% |
| 09 Dec 2019 | 75.10 | 73.50 | 75.90 | 72.30 | 479368 | 2.46% |
| 06 Dec 2019 | 73.30 | 77.00 | 77.40 | 72.10 | 606172 | -4.56% |
| 05 Dec 2019 | 76.80 | 79.00 | 79.05 | 76.10 | 475069 | -2.35% |
| 04 Dec 2019 | 78.65 | 75.00 | 79.00 | 74.40 | 1793902 | 4.17% |
| 03 Dec 2019 | 75.50 | 76.90 | 77.50 | 74.55 | 854676 | -0.98% |
| 02 Dec 2019 | 76.25 | 73.95 | 77.00 | 72.60 | 781843 | 4.02% |
| 29 Nov 2019 | 73.30 | 73.30 | 77.50 | 72.80 | 1134209 | 1.03% |
| 28 Nov 2019 | 72.55 | 73.70 | 75.80 | 72.20 | 447930 | -1.29% |
| 27 Nov 2019 | 73.50 | 76.00 | 76.65 | 73.20 | 371501 | -3.61% |
| 26 Nov 2019 | 76.25 | 73.00 | 76.95 | 72.70 | 1747652 | 4.96% |
| 25 Nov 2019 | 72.65 | 69.80 | 73.00 | 69.80 | 543019 | 3.64% |
| 22 Nov 2019 | 70.10 | 70.45 | 70.90 | 69.10 | 397574 | -0.07% |
| 21 Nov 2019 | 70.15 | 71.75 | 72.50 | 70.10 | 368822 | -2.23% |
| 20 Nov 2019 | 71.75 | 72.70 | 73.90 | 71.10 | 596636 | -0.14% |
| 19 Nov 2019 | 71.85 | 70.00 | 72.50 | 70.00 | 277187 | 1.91% |
| 18 Nov 2019 | 70.50 | 71.20 | 72.40 | 69.20 | 468287 | -0.35% |
| 15 Nov 2019 | 70.75 | 71.00 | 72.50 | 69.30 | 429071 | 0.50% |
| 14 Nov 2019 | 70.40 | 72.00 | 73.30 | 69.40 | 554940 | -1.95% |
| 13 Nov 2019 | 71.80 | 73.10 | 74.25 | 71.10 | 775363 | -3.04% |
| 11 Nov 2019 | 74.05 | 76.70 | 76.90 | 73.55 | 623751 | -3.27% |
| 08 Nov 2019 | 76.55 | 78.25 | 80.00 | 76.00 | 1409120 | -2.92% |
| 07 Nov 2019 | 78.85 | 75.85 | 79.60 | 73.20 | 2146493 | 4.99% |
| 06 Nov 2019 | 75.10 | 73.00 | 77.00 | 72.00 | 1944970 | 2.67% |
| 05 Nov 2019 | 73.15 | 73.80 | 74.80 | 72.20 | 760116 | -0.07% |
| 04 Nov 2019 | 73.20 | 75.40 | 76.85 | 72.50 | 4880455 | 4.13% |
| 01 Nov 2019 | 70.30 | 68.40 | 71.90 | 68.10 | 1970968 | 3.31% |
| 31 Oct 2019 | 68.05 | 68.00 | 69.80 | 68.00 | 815938 | 0.22% |
| 30 Oct 2019 | 67.90 | 67.00 | 68.40 | 65.95 | 846832 | 1.42% |
| 29 Oct 2019 | 66.95 | 66.40 | 68.80 | 66.40 | 445425 | 0.37% |
| 27 Oct 2019 | 66.70 | 67.40 | 67.70 | 66.50 | 66666 | -1.04% |
| 25 Oct 2019 | 67.40 | 68.40 | 68.40 | 66.50 | 193660 | -0.88% |
| 24 Oct 2019 | 68.00 | 68.40 | 68.40 | 66.60 | 374284 | 0.07% |
| 23 Oct 2019 | 67.95 | 67.00 | 68.35 | 66.10 | 523353 | 0.44% |
| 22 Oct 2019 | 67.65 | 67.40 | 68.90 | 66.60 | 763381 | -1.31% |
| 18 Oct 2019 | 68.55 | 66.40 | 68.90 | 66.40 | 686912 | 3.24% |
| 17 Oct 2019 | 66.40 | 64.65 | 66.60 | 63.20 | 891887 | 2.63% |
| 16 Oct 2019 | 64.70 | 63.60 | 65.45 | 63.00 | 514890 | 2.62% |
| 15 Oct 2019 | 63.05 | 60.05 | 64.00 | 59.70 | 1249666 | 5.52% |
| 14 Oct 2019 | 59.75 | 60.55 | 61.00 | 59.50 | 196307 | -1.97% |
| 11 Oct 2019 | 60.95 | 61.50 | 62.00 | 60.30 | 220200 | -0.57% |
| 10 Oct 2019 | 61.30 | 61.45 | 62.15 | 60.75 | 186567 | -0.49% |
| 09 Oct 2019 | 61.60 | 60.85 | 63.40 | 60.80 | 605293 | 2.41% |
| 07 Oct 2019 | 60.15 | 58.70 | 60.60 | 57.80 | 361496 | 2.21% |
| 04 Oct 2019 | 58.85 | 61.30 | 62.20 | 58.45 | 749073 | -4.00% |
| 03 Oct 2019 | 61.30 | 62.25 | 63.50 | 60.75 | 327279 | -2.31% |
| 01 Oct 2019 | 62.75 | 65.00 | 65.40 | 62.25 | 507922 | -3.54% |
| 30 Sep 2019 | 65.05 | 65.40 | 65.50 | 63.95 | 548636 | 0.00% |
| 27 Sep 2019 | 65.05 | 63.30 | 65.35 | 62.80 | 870241 | 2.68% |
| 26 Sep 2019 | 63.35 | 64.05 | 64.40 | 62.95 | 1031152 | -0.39% |
| 25 Sep 2019 | 63.60 | 64.35 | 65.70 | 63.00 | 1319250 | -1.93% |
| 24 Sep 2019 | 64.85 | 65.75 | 66.20 | 64.50 | 697788 | -1.29% |
| 23 Sep 2019 | 65.70 | 66.25 | 66.90 | 65.25 | 1140867 | 1.08% |
| 20 Sep 2019 | 65.00 | 64.00 | 66.80 | 63.75 | 823035 | 1.72% |
| 19 Sep 2019 | 63.90 | 64.70 | 64.90 | 63.75 | 1424222 | -0.93% |
| 18 Sep 2019 | 64.50 | 65.25 | 65.80 | 64.15 | 702193 | -1.00% |
| 17 Sep 2019 | 65.15 | 66.70 | 67.45 | 64.70 | 379665 | -2.54% |
| 16 Sep 2019 | 66.85 | 66.60 | 67.20 | 66.05 | 385068 | -0.07% |
| 13 Sep 2019 | 66.90 | 66.15 | 67.30 | 65.95 | 298344 | 1.29% |
| 12 Sep 2019 | 66.05 | 67.45 | 68.40 | 65.80 | 810468 | -1.49% |
| 11 Sep 2019 | 67.05 | 66.50 | 67.90 | 66.50 | 809740 | 1.36% |
| 09 Sep 2019 | 66.15 | 65.00 | 66.50 | 65.00 | 311248 | 1.30% |
| 06 Sep 2019 | 65.30 | 66.50 | 66.90 | 65.05 | 575545 | -1.43% |
| 05 Sep 2019 | 66.25 | 66.40 | 67.10 | 66.20 | 190517 | -0.15% |
| 04 Sep 2019 | 66.35 | 66.95 | 67.50 | 66.00 | 559530 | -0.82% |
| 03 Sep 2019 | 66.90 | 67.00 | 68.10 | 66.50 | 444591 | 0.22% |
| 30 Aug 2019 | 66.75 | 67.05 | 68.15 | 66.40 | 647115 | -0.45% |
| 29 Aug 2019 | 67.05 | 67.10 | 68.00 | 66.50 | 867887 | -0.07% |
| 28 Aug 2019 | 67.10 | 67.95 | 69.00 | 66.50 | 387351 | -1.25% |
| 27 Aug 2019 | 67.95 | 68.25 | 69.40 | 67.60 | 285770 | 0.37% |
| 26 Aug 2019 | 67.70 | 68.10 | 68.90 | 66.85 | 247155 | -0.15% |
| 23 Aug 2019 | 67.80 | 66.95 | 70.45 | 66.45 | 1191468 | 0.74% |
| 22 Aug 2019 | 67.30 | 67.40 | 67.90 | 66.80 | 1233381 | -0.15% |
| 21 Aug 2019 | 67.40 | 68.70 | 69.70 | 67.00 | 530828 | -2.74% |
| 20 Aug 2019 | 69.30 | 69.65 | 70.50 | 68.20 | 564345 | -0.86% |
| 19 Aug 2019 | 69.90 | 68.45 | 70.30 | 67.55 | 2073779 | 2.95% |
| 16 Aug 2019 | 67.90 | 66.80 | 68.00 | 66.70 | 327106 | 0.89% |
| 14 Aug 2019 | 67.30 | 68.30 | 68.30 | 66.85 | 875831 | -0.88% |
| 13 Aug 2019 | 67.90 | 70.00 | 70.40 | 67.40 | 295655 | -2.65% |
| 09 Aug 2019 | 69.75 | 70.35 | 71.00 | 69.00 | 260496 | -0.78% |
| 08 Aug 2019 | 70.30 | 70.25 | 70.55 | 68.95 | 328373 | 0.14% |
| 07 Aug 2019 | 70.20 | 68.95 | 70.90 | 68.30 | 1974503 | 3.69% |
| 06 Aug 2019 | 67.70 | 67.00 | 68.80 | 65.70 | 1303365 | 0.67% |
| 05 Aug 2019 | 67.25 | 66.60 | 68.00 | 65.80 | 2900736 | 0.07% |
| 02 Aug 2019 | 67.20 | 66.00 | 68.25 | 66.00 | 480332 | -0.15% |
| 01 Aug 2019 | 67.30 | 68.00 | 69.60 | 65.85 | 1214078 | -1.10% |
| 31 Jul 2019 | 68.05 | 69.00 | 69.00 | 66.95 | 1193545 | -1.38% |
| 30 Jul 2019 | 69.00 | 69.45 | 69.95 | 68.60 | 437949 | -0.50% |
| 29 Jul 2019 | 69.35 | 67.30 | 69.90 | 67.30 | 556631 | 2.29% |
| 26 Jul 2019 | 67.80 | 68.35 | 69.00 | 67.55 | 294060 | -0.80% |
| 25 Jul 2019 | 68.35 | 70.10 | 70.75 | 68.00 | 305496 | -2.08% |
| 24 Jul 2019 | 69.80 | 70.70 | 71.10 | 68.55 | 311312 | -1.20% |
| 23 Jul 2019 | 70.65 | 70.70 | 71.60 | 69.65 | 844171 | -0.07% |
| 22 Jul 2019 | 70.70 | 72.50 | 72.90 | 70.00 | 657650 | -2.08% |
| 19 Jul 2019 | 72.20 | 72.30 | 73.50 | 70.75 | 611636 | 0.63% |
| 18 Jul 2019 | 71.75 | 72.40 | 72.40 | 70.85 | 538744 | -0.14% |
| 17 Jul 2019 | 71.85 | 71.40 | 72.30 | 70.35 | 340419 | 1.63% |
| 16 Jul 2019 | 70.70 | 69.30 | 71.75 | 68.60 | 486393 | 1.87% |
| 15 Jul 2019 | 69.40 | 69.10 | 69.90 | 68.50 | 345263 | 0.43% |
| 12 Jul 2019 | 69.10 | 69.00 | 69.90 | 68.65 | 264637 | 0.22% |
| 11 Jul 2019 | 68.95 | 70.70 | 70.70 | 68.10 | 284888 | -1.57% |
| 10 Jul 2019 | 70.05 | 71.30 | 71.75 | 68.20 | 357954 | -1.27% |
| 09 Jul 2019 | 70.95 | 70.05 | 71.85 | 69.60 | 385785 | 1.21% |
| 08 Jul 2019 | 70.10 | 70.20 | 71.30 | 69.60 | 433398 | -2.03% |
| 05 Jul 2019 | 71.55 | 72.30 | 72.40 | 70.85 | 702665 | -0.56% |
| 04 Jul 2019 | 71.95 | 71.90 | 73.45 | 71.60 | 552290 | 0.42% |
| 03 Jul 2019 | 71.65 | 71.55 | 72.00 | 70.95 | 652607 | 0.63% |
| 02 Jul 2019 | 71.20 | 69.20 | 72.00 | 69.00 | 1464684 | 3.87% |
| 01 Jul 2019 | 68.55 | 67.40 | 69.20 | 67.05 | 531383 | 2.39% |
| 28 Jun 2019 | 66.95 | 69.30 | 69.40 | 66.60 | 375519 | -3.32% |
| 27 Jun 2019 | 69.25 | 70.00 | 71.30 | 68.80 | 407155 | -0.57% |
| 26 Jun 2019 | 69.65 | 66.80 | 69.90 | 66.75 | 900284 | 3.88% |
| 25 Jun 2019 | 67.05 | 67.00 | 67.50 | 66.55 | 284155 | 0.00% |
| 24 Jun 2019 | 67.05 | 66.50 | 67.40 | 66.10 | 352548 | 0.68% |
| 21 Jun 2019 | 66.60 | 66.50 | 67.30 | 65.40 | 631899 | 0.15% |
| 20 Jun 2019 | 66.50 | 65.50 | 67.45 | 65.20 | 557335 | 0.99% |
| 19 Jun 2019 | 65.85 | 67.00 | 68.15 | 65.50 | 796432 | -1.13% |
| 18 Jun 2019 | 66.60 | 66.15 | 67.40 | 65.60 | 375009 | 0.68% |
| 17 Jun 2019 | 66.15 | 68.50 | 68.50 | 65.90 | 504346 | -3.85% |
| 14 Jun 2019 | 68.80 | 70.70 | 71.00 | 68.25 | 381966 | -2.69% |
| 13 Jun 2019 | 70.70 | 69.80 | 71.50 | 69.20 | 623318 | 1.07% |
| 12 Jun 2019 | 69.95 | 70.40 | 71.20 | 69.50 | 232637 | -0.64% |
| 11 Jun 2019 | 70.40 | 70.80 | 70.95 | 69.40 | 227579 | -0.07% |
| 10 Jun 2019 | 70.45 | 70.90 | 71.20 | 69.65 | 355390 | 0.36% |
| 07 Jun 2019 | 70.20 | 71.30 | 72.50 | 70.00 | 463217 | -2.16% |
| 06 Jun 2019 | 71.75 | 74.40 | 74.45 | 71.30 | 346613 | -2.18% |
| 04 Jun 2019 | 73.35 | 72.85 | 74.40 | 72.80 | 507387 | 0.76% |
| 03 Jun 2019 | 72.80 | 73.25 | 73.40 | 71.65 | 230394 | -0.75% |
| 31 May 2019 | 73.35 | 72.50 | 74.05 | 70.90 | 662011 | 1.31% |
| 30 May 2019 | 72.40 | 73.85 | 74.25 | 71.40 | 628849 | -1.30% |
| 29 May 2019 | 73.35 | 76.45 | 76.45 | 73.00 | 637751 | -4.05% |
| 28 May 2019 | 76.45 | 72.70 | 77.25 | 72.25 | 1473875 | 5.01% |
| 27 May 2019 | 72.80 | 71.85 | 74.30 | 71.20 | 878202 | 1.75% |
| 24 May 2019 | 71.55 | 66.50 | 72.00 | 66.50 | 1707210 | 8.25% |
| 23 May 2019 | 66.10 | 67.45 | 68.80 | 65.80 | 745928 | -1.27% |
| 22 May 2019 | 66.95 | 66.30 | 67.25 | 65.65 | 641101 | 0.90% |
| 21 May 2019 | 66.35 | 68.60 | 68.70 | 66.00 | 721431 | -2.64% |
| 20 May 2019 | 68.15 | 68.00 | 69.25 | 67.25 | 783120 | 1.87% |
| 17 May 2019 | 66.90 | 67.20 | 67.35 | 66.45 | 565023 | -1.04% |
| 16 May 2019 | 67.60 | 67.10 | 68.70 | 66.15 | 1428411 | 0.90% |
| 15 May 2019 | 67.00 | 67.40 | 68.00 | 66.75 | 386195 | -0.22% |
| 14 May 2019 | 67.15 | 67.20 | 67.45 | 66.30 | 579371 | 0.15% |
| 13 May 2019 | 67.05 | 66.95 | 67.45 | 66.40 | 446678 | -0.37% |
| 10 May 2019 | 67.30 | 67.40 | 68.10 | 67.00 | 281752 | -0.44% |
| 09 May 2019 | 67.60 | 67.80 | 69.50 | 67.10 | 501194 | -0.59% |
| 08 May 2019 | 68.00 | 68.70 | 69.60 | 67.75 | 421319 | -1.45% |
