General Insurance Corporation of India IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 232.10 | 234.90 | 228.00 | 228.40 | 233.40 | 201120 |
| 23 Dec 2019 | 232.80 | 239.00 | 231.10 | 233.40 | 232.70 | 311023 |
| 20 Dec 2019 | 234.55 | 236.30 | 231.60 | 232.70 | 234.55 | 122736 |
| 19 Dec 2019 | 238.05 | 238.95 | 233.25 | 234.55 | 236.25 | 212222 |
| 18 Dec 2019 | 237.05 | 241.00 | 234.55 | 236.25 | 232.60 | 567214 |
| 17 Dec 2019 | 232.55 | 237.30 | 231.30 | 232.60 | 231.85 | 206714 |
| 16 Dec 2019 | 236.55 | 237.80 | 230.35 | 231.85 | 236.70 | 191797 |
| 13 Dec 2019 | 230.95 | 239.50 | 230.10 | 236.70 | 228.90 | 533632 |
| 12 Dec 2019 | 233.90 | 236.80 | 228.00 | 228.90 | 231.80 | 258746 |
| 10 Dec 2019 | 242.50 | 252.80 | 235.10 | 237.65 | 242.25 | 989338 |
| 09 Dec 2019 | 250.25 | 250.90 | 241.05 | 242.25 | 249.90 | 211946 |
| 06 Dec 2019 | 258.45 | 260.40 | 247.80 | 249.90 | 256.05 | 294713 |
| 05 Dec 2019 | 264.70 | 266.70 | 254.10 | 256.05 | 263.95 | 364863 |
| 04 Dec 2019 | 265.75 | 265.75 | 259.80 | 263.95 | 265.95 | 292196 |
| 03 Dec 2019 | 274.20 | 279.60 | 262.10 | 265.95 | 265.85 | 1530153 |
| 02 Dec 2019 | 262.50 | 269.35 | 256.55 | 265.85 | 260.50 | 384780 |
| 29 Nov 2019 | 259.35 | 265.50 | 257.25 | 260.50 | 259.30 | 322092 |
| 28 Nov 2019 | 264.40 | 268.40 | 258.10 | 259.30 | 263.30 | 397188 |
| 27 Nov 2019 | 255.05 | 269.60 | 252.00 | 263.30 | 254.05 | 862980 |
| 26 Nov 2019 | 258.00 | 262.60 | 253.25 | 254.05 | 256.00 | 296140 |
| 25 Nov 2019 | 260.00 | 266.40 | 253.65 | 256.00 | 258.35 | 412065 |
| 22 Nov 2019 | 267.00 | 274.50 | 255.60 | 258.35 | 269.10 | 742228 |
| 21 Nov 2019 | 248.30 | 275.00 | 242.15 | 269.10 | 247.10 | 2477847 |
| 20 Nov 2019 | 255.50 | 258.50 | 246.00 | 247.10 | 256.20 | 360448 |
| 19 Nov 2019 | 246.90 | 262.00 | 236.00 | 256.20 | 245.45 | 995190 |
| 18 Nov 2019 | 258.10 | 260.75 | 244.55 | 245.45 | 258.25 | 384627 |
| 15 Nov 2019 | 269.00 | 273.45 | 256.50 | 258.25 | 268.30 | 448435 |
| 14 Nov 2019 | 278.00 | 284.70 | 266.00 | 268.30 | 270.55 | 661519 |
| 13 Nov 2019 | 273.80 | 286.70 | 265.00 | 270.55 | 281.05 | 1030476 |
| 11 Nov 2019 | 274.00 | 291.00 | 270.45 | 281.05 | 273.65 | 755514 |
| 08 Nov 2019 | 281.10 | 287.50 | 271.20 | 273.65 | 281.10 | 241131 |
| 07 Nov 2019 | 287.05 | 292.05 | 278.05 | 281.10 | 285.60 | 263358 |
| 06 Nov 2019 | 277.25 | 290.00 | 275.35 | 285.60 | 280.20 | 720189 |
| 05 Nov 2019 | 294.90 | 299.05 | 276.05 | 280.20 | 293.00 | 521135 |
| 04 Nov 2019 | 301.00 | 311.90 | 292.00 | 293.00 | 300.95 | 499905 |
| 01 Nov 2019 | 314.65 | 319.90 | 299.00 | 300.95 | 311.15 | 521009 |
| 31 Oct 2019 | 314.80 | 334.05 | 307.10 | 311.15 | 317.65 | 1140544 |
| 30 Oct 2019 | 301.00 | 329.80 | 294.00 | 317.65 | 300.75 | 2447364 |
| 29 Oct 2019 | 267.10 | 317.00 | 262.50 | 300.75 | 267.75 | 3050649 |
| 25 Oct 2019 | 247.00 | 279.20 | 244.00 | 273.10 | 248.15 | 1666284 |
| 24 Oct 2019 | 250.00 | 255.20 | 242.55 | 248.15 | 247.05 | 395820 |
| 23 Oct 2019 | 263.95 | 271.10 | 243.40 | 247.05 | 260.10 | 470789 |
| 22 Oct 2019 | 279.50 | 291.00 | 258.00 | 260.10 | 279.60 | 780941 |
| 18 Oct 2019 | 262.00 | 289.95 | 254.70 | 279.60 | 264.20 | 2319647 |
| 17 Oct 2019 | 279.00 | 279.60 | 261.00 | 264.20 | 260.60 | 3761589 |
| 16 Oct 2019 | 222.50 | 260.60 | 222.50 | 260.60 | 217.20 | 3041745 |
| 14 Oct 2019 | 210.65 | 212.25 | 209.50 | 210.05 | 210.55 | 35784 |
| 11 Oct 2019 | 209.50 | 213.45 | 208.30 | 210.55 | 210.20 | 38213 |
| 10 Oct 2019 | 213.90 | 213.90 | 206.80 | 210.20 | 214.55 | 38820 |
| 09 Oct 2019 | 216.20 | 220.05 | 209.55 | 214.55 | 218.50 | 63659 |
| 07 Oct 2019 | 222.10 | 227.00 | 216.20 | 218.50 | 223.00 | 81489 |
| 04 Oct 2019 | 224.45 | 224.45 | 221.05 | 223.00 | 222.15 | 74211 |
| 03 Oct 2019 | 227.50 | 235.00 | 219.00 | 222.15 | 227.50 | 246484 |
| 01 Oct 2019 | 222.10 | 230.75 | 219.40 | 227.50 | 219.90 | 561807 |
| 30 Sep 2019 | 213.00 | 225.60 | 205.60 | 219.90 | 215.90 | 237798 |
| 27 Sep 2019 | 205.00 | 222.75 | 201.05 | 215.90 | 203.95 | 1045956 |
| 26 Sep 2019 | 197.40 | 214.40 | 196.30 | 203.95 | 197.20 | 490783 |
| 25 Sep 2019 | 197.40 | 201.00 | 190.05 | 197.20 | 197.40 | 122967 |
| 24 Sep 2019 | 197.00 | 203.50 | 195.10 | 197.40 | 196.40 | 585024 |
| 23 Sep 2019 | 193.75 | 203.95 | 190.60 | 196.40 | 190.45 | 676494 |
| 20 Sep 2019 | 188.75 | 194.00 | 180.10 | 190.45 | 186.15 | 186994 |
| 19 Sep 2019 | 184.90 | 189.75 | 182.45 | 186.15 | 184.10 | 69750 |
| 18 Sep 2019 | 185.95 | 187.70 | 182.05 | 184.10 | 184.50 | 23617 |
| 17 Sep 2019 | 185.00 | 191.80 | 182.05 | 184.50 | 185.20 | 120595 |
| 16 Sep 2019 | 178.80 | 188.00 | 176.30 | 185.20 | 177.45 | 165974 |
| 13 Sep 2019 | 179.95 | 179.95 | 176.00 | 177.45 | 176.70 | 39580 |
| 12 Sep 2019 | 177.20 | 180.30 | 175.55 | 176.70 | 177.20 | 48038 |
| 11 Sep 2019 | 172.95 | 179.70 | 172.95 | 177.20 | 172.70 | 96926 |
| 09 Sep 2019 | 172.95 | 177.45 | 170.55 | 172.70 | 173.45 | 34613 |
| 06 Sep 2019 | 170.60 | 175.00 | 170.60 | 173.45 | 170.60 | 64196 |
| 05 Sep 2019 | 171.50 | 173.70 | 170.00 | 170.60 | 170.90 | 43663 |
| 04 Sep 2019 | 174.55 | 175.95 | 169.00 | 170.90 | 172.50 | 48004 |
| 03 Sep 2019 | 180.00 | 180.00 | 171.55 | 172.50 | 178.65 | 45511 |
| 30 Aug 2019 | 169.10 | 185.60 | 168.05 | 178.65 | 169.10 | 76841 |
| 29 Aug 2019 | 170.00 | 172.55 | 166.15 | 169.10 | 171.50 | 32671 |
| 28 Aug 2019 | 179.75 | 179.75 | 170.05 | 171.50 | 177.55 | 49563 |
| 27 Aug 2019 | 171.90 | 179.00 | 171.85 | 177.55 | 171.05 | 47086 |
| 26 Aug 2019 | 172.50 | 172.90 | 162.40 | 171.05 | 168.20 | 52521 |
| 23 Aug 2019 | 158.00 | 173.55 | 156.00 | 168.20 | 160.25 | 116502 |
| 22 Aug 2019 | 173.00 | 174.00 | 158.00 | 160.25 | 172.45 | 166362 |
| 21 Aug 2019 | 176.35 | 180.95 | 171.10 | 172.45 | 179.35 | 70117 |
| 20 Aug 2019 | 181.00 | 181.85 | 177.05 | 179.35 | 180.75 | 47642 |
| 19 Aug 2019 | 183.35 | 187.65 | 179.90 | 180.75 | 183.35 | 67056 |
| 16 Aug 2019 | 186.00 | 188.00 | 181.00 | 183.35 | 193.35 | 130690 |
| 14 Aug 2019 | 194.75 | 195.00 | 189.75 | 193.35 | 191.05 | 36492 |
| 13 Aug 2019 | 192.00 | 195.65 | 188.05 | 191.05 | 193.20 | 38053 |
| 09 Aug 2019 | 198.50 | 199.80 | 191.00 | 193.20 | 198.20 | 45502 |
| 08 Aug 2019 | 195.15 | 200.10 | 195.15 | 198.20 | 196.75 | 42899 |
| 07 Aug 2019 | 193.55 | 204.90 | 192.95 | 196.75 | 192.00 | 92377 |
| 06 Aug 2019 | 194.00 | 196.60 | 190.55 | 192.00 | 194.95 | 96952 |
| 05 Aug 2019 | 188.20 | 198.40 | 186.55 | 194.95 | 193.80 | 66353 |
| 02 Aug 2019 | 188.50 | 204.00 | 183.30 | 193.80 | 186.50 | 106536 |
| 01 Aug 2019 | 191.45 | 192.75 | 183.30 | 186.50 | 190.85 | 108280 |
| 31 Jul 2019 | 200.20 | 200.55 | 189.60 | 190.85 | 199.05 | 96303 |
| 30 Jul 2019 | 205.00 | 208.05 | 197.00 | 199.05 | 204.00 | 79654 |
| 29 Jul 2019 | 209.50 | 211.35 | 202.50 | 204.00 | 209.40 | 86315 |
| 26 Jul 2019 | 211.15 | 215.00 | 208.30 | 209.40 | 212.80 | 64572 |
| 25 Jul 2019 | 216.30 | 218.60 | 211.00 | 212.80 | 216.55 | 43766 |
| 24 Jul 2019 | 220.10 | 222.80 | 216.00 | 216.55 | 220.55 | 46947 |
| 23 Jul 2019 | 222.50 | 224.75 | 218.30 | 220.55 | 221.30 | 36000 |
| 22 Jul 2019 | 222.50 | 227.45 | 217.15 | 221.30 | 225.10 | 69448 |
| 19 Jul 2019 | 220.95 | 225.70 | 216.80 | 225.10 | 225.50 | 181976 |
| 18 Jul 2019 | 225.45 | 228.50 | 224.50 | 225.50 | 226.10 | 79953 |
| 17 Jul 2019 | 225.40 | 231.80 | 224.05 | 226.10 | 225.35 | 76410 |
| 16 Jul 2019 | 226.00 | 227.80 | 224.35 | 225.35 | 225.65 | 554814 |
| 15 Jul 2019 | 227.35 | 230.00 | 224.00 | 225.65 | 227.60 | 56655 |
| 12 Jul 2019 | 232.40 | 233.25 | 226.30 | 227.60 | 232.20 | 52396 |
| 11 Jul 2019 | 232.00 | 235.95 | 228.95 | 232.20 | 231.10 | 81112 |
| 10 Jul 2019 | 224.40 | 234.70 | 222.15 | 231.10 | 224.35 | 137869 |
| 09 Jul 2019 | 225.50 | 227.30 | 222.90 | 224.35 | 225.50 | 104856 |
| 08 Jul 2019 | 230.90 | 230.90 | 223.00 | 225.50 | 231.40 | 171487 |
| 05 Jul 2019 | 230.00 | 248.00 | 229.35 | 231.40 | 229.70 | 965243 |
| 04 Jul 2019 | 225.10 | 233.40 | 223.90 | 229.70 | 225.75 | 1024319 |
| 03 Jul 2019 | 222.60 | 228.70 | 222.60 | 225.75 | 222.20 | 223313 |
| 02 Jul 2019 | 227.90 | 229.85 | 219.05 | 222.20 | 228.00 | 146838 |
| 01 Jul 2019 | 218.35 | 231.80 | 216.90 | 228.00 | 218.35 | 343863 |
| 28 Jun 2019 | 211.50 | 224.90 | 209.00 | 218.35 | 207.00 | 784749 |
| 27 Jun 2019 | 211.95 | 211.95 | 206.50 | 207.00 | 208.35 | 395805 |
| 26 Jun 2019 | 208.60 | 210.15 | 207.55 | 208.35 | 206.90 | 164002 |
| 25 Jun 2019 | 206.00 | 211.80 | 204.10 | 206.90 | 205.80 | 606703 |
| 24 Jun 2019 | 206.00 | 208.10 | 205.45 | 205.80 | 205.90 | 60195 |
| 21 Jun 2019 | 207.50 | 208.20 | 205.35 | 205.90 | 207.10 | 59336 |
| 20 Jun 2019 | 208.00 | 210.00 | 206.00 | 207.10 | 206.80 | 69736 |
| 19 Jun 2019 | 210.15 | 210.15 | 206.00 | 206.80 | 209.85 | 47291 |
| 18 Jun 2019 | 215.00 | 215.00 | 209.00 | 209.85 | 211.30 | 43902 |
| 17 Jun 2019 | 215.00 | 215.40 | 210.40 | 211.30 | 214.90 | 52241 |
| 14 Jun 2019 | 218.00 | 218.00 | 213.00 | 214.90 | 215.80 | 50146 |
| 13 Jun 2019 | 218.70 | 219.40 | 215.55 | 215.80 | 218.80 | 36945 |
| 12 Jun 2019 | 219.90 | 220.35 | 217.30 | 218.80 | 218.30 | 51178 |
| 11 Jun 2019 | 219.05 | 219.90 | 216.55 | 218.30 | 218.95 | 30657 |
| 10 Jun 2019 | 218.80 | 220.10 | 217.10 | 218.95 | 218.80 | 47686 |
| 07 Jun 2019 | 219.00 | 220.95 | 216.95 | 218.80 | 216.60 | 86263 |
| 06 Jun 2019 | 225.50 | 226.50 | 216.05 | 216.60 | 223.80 | 190221 |
| 04 Jun 2019 | 230.00 | 231.40 | 223.05 | 223.80 | 229.90 | 120717 |
| 03 Jun 2019 | 225.10 | 230.45 | 225.00 | 229.90 | 225.40 | 92769 |
| 31 May 2019 | 226.90 | 228.20 | 225.05 | 225.40 | 225.90 | 50367 |
| 30 May 2019 | 228.55 | 230.00 | 225.45 | 225.90 | 229.75 | 58974 |
| 29 May 2019 | 229.05 | 230.35 | 227.50 | 229.75 | 230.00 | 90957 |
| 28 May 2019 | 231.50 | 231.70 | 229.05 | 230.00 | 229.85 | 77030 |
| 27 May 2019 | 230.05 | 232.00 | 227.50 | 229.85 | 229.90 | 91074 |
| 24 May 2019 | 225.00 | 230.70 | 223.20 | 229.90 | 226.55 | 165981 |
| 23 May 2019 | 230.90 | 231.00 | 220.00 | 226.55 | 226.65 | 133403 |
| 22 May 2019 | 227.05 | 230.00 | 225.20 | 226.65 | 227.75 | 44344 |
| 21 May 2019 | 230.05 | 230.10 | 226.15 | 227.75 | 231.00 | 53316 |
| 20 May 2019 | 232.00 | 236.25 | 229.25 | 231.00 | 229.85 | 90138 |
| 17 May 2019 | 224.55 | 232.45 | 224.20 | 229.85 | 226.20 | 35941 |
| 16 May 2019 | 227.35 | 228.60 | 224.10 | 226.20 | 229.45 | 36022 |
| 15 May 2019 | 230.00 | 233.00 | 227.50 | 229.45 | 229.30 | 61787 |
| 14 May 2019 | 230.00 | 230.95 | 225.35 | 229.30 | 230.05 | 97069 |
| 13 May 2019 | 234.90 | 234.90 | 228.05 | 230.05 | 234.45 | 55856 |
| 10 May 2019 | 236.20 | 241.95 | 233.00 | 234.45 | 235.05 | 64279 |
| 09 May 2019 | 237.50 | 241.70 | 234.50 | 235.05 | 236.35 | 278672 |
| 08 May 2019 | 238.10 | 244.15 | 235.85 | 236.35 | 238.45 | 70285 |
| 07 May 2019 | 240.40 | 242.50 | 237.50 | 238.45 | 241.15 | 33547 |
| 06 May 2019 | 240.80 | 243.50 | 239.60 | 241.15 | 241.45 | 175500 |
| 03 May 2019 | 241.35 | 242.85 | 239.15 | 241.45 | 241.05 | 229511 |
| 02 May 2019 | 239.20 | 244.95 | 236.25 | 241.05 | 240.20 | 54064 |
| 30 Apr 2019 | 243.50 | 244.75 | 238.00 | 240.20 | 244.60 | 68409 |
| 26 Apr 2019 | 244.70 | 248.25 | 243.00 | 244.60 | 246.10 | 43012 |
| 25 Apr 2019 | 250.00 | 250.20 | 244.20 | 246.10 | 249.65 | 390156 |
| 24 Apr 2019 | 249.60 | 251.35 | 248.20 | 249.65 | 249.60 | 37085 |
| 23 Apr 2019 | 255.00 | 256.35 | 247.90 | 249.60 | 255.30 | 160030 |
| 22 Apr 2019 | 261.95 | 263.25 | 254.15 | 255.30 | 260.05 | 87450 |
| 18 Apr 2019 | 255.40 | 261.80 | 245.25 | 260.05 | 250.75 | 366756 |
| 16 Apr 2019 | 250.05 | 252.80 | 250.00 | 250.75 | 250.00 | 34252 |
| 15 Apr 2019 | 247.00 | 251.50 | 244.55 | 250.00 | 247.75 | 354786 |
| 12 Apr 2019 | 244.30 | 250.25 | 244.30 | 247.75 | 243.25 | 163940 |
| 11 Apr 2019 | 250.00 | 250.55 | 241.55 | 243.25 | 248.90 | 215898 |
| 10 Apr 2019 | 252.10 | 253.60 | 248.00 | 248.90 | 252.10 | 46411 |
| 09 Apr 2019 | 254.80 | 254.80 | 250.30 | 252.10 | 254.00 | 46846 |
| 08 Apr 2019 | 255.05 | 256.80 | 252.05 | 254.00 | 257.55 | 43302 |
| 05 Apr 2019 | 262.00 | 262.40 | 254.00 | 257.55 | 262.80 | 126818 |
| 04 Apr 2019 | 265.80 | 268.00 | 258.55 | 262.80 | 263.30 | 202241 |
| 03 Apr 2019 | 255.95 | 270.60 | 255.95 | 263.30 | 253.80 | 1256757 |
| 02 Apr 2019 | 247.75 | 256.90 | 246.25 | 253.80 | 246.25 | 142885 |
| 01 Apr 2019 | 241.05 | 248.00 | 241.00 | 246.25 | 241.65 | 292935 |
| 29 Mar 2019 | 239.00 | 244.75 | 239.00 | 241.65 | 238.70 | 100115 |
| 28 Mar 2019 | 244.40 | 245.00 | 236.80 | 238.70 | 240.25 | 80655 |
| 27 Mar 2019 | 242.05 | 246.00 | 239.10 | 240.25 | 240.85 | 149272 |
| 26 Mar 2019 | 242.25 | 248.20 | 239.00 | 240.85 | 241.80 | 97101 |
| 25 Mar 2019 | 246.15 | 251.45 | 240.05 | 241.80 | 247.30 | 76094 |
| 22 Mar 2019 | 255.00 | 262.00 | 245.00 | 247.30 | 254.30 | 103544 |
| 20 Mar 2019 | 252.00 | 255.00 | 250.60 | 254.30 | 251.90 | 57287 |
| 19 Mar 2019 | 246.00 | 254.85 | 244.05 | 251.90 | 246.85 | 83025 |
| 18 Mar 2019 | 252.00 | 254.90 | 245.55 | 246.85 | 253.95 | 60914 |
| 15 Mar 2019 | 256.00 | 258.05 | 253.15 | 253.95 | 256.00 | 89034 |
| 14 Mar 2019 | 256.10 | 260.00 | 255.15 | 256.00 | 257.50 | 60897 |
| 13 Mar 2019 | 261.00 | 264.90 | 256.00 | 257.50 | 260.30 | 130856 |
| 12 Mar 2019 | 256.50 | 277.00 | 256.50 | 260.30 | 250.90 | 769133 |
| 11 Mar 2019 | 243.00 | 259.30 | 242.90 | 250.90 | 243.10 | 468614 |
| 08 Mar 2019 | 246.15 | 249.30 | 241.25 | 243.10 | 248.15 | 50875 |
| 07 Mar 2019 | 250.40 | 254.30 | 246.00 | 248.15 | 250.45 | 63837 |
| 06 Mar 2019 | 250.20 | 255.60 | 248.80 | 250.45 | 245.95 | 112916 |
| 05 Mar 2019 | 225.00 | 249.80 | 223.15 | 245.95 | 225.30 | 290209 |
| 01 Mar 2019 | 217.45 | 226.90 | 217.35 | 225.30 | 217.45 | 72852 |
| 28 Feb 2019 | 216.20 | 220.25 | 216.20 | 217.45 | 218.95 | 28308 |
| 27 Feb 2019 | 217.20 | 224.95 | 216.30 | 218.95 | 216.15 | 56929 |
| 26 Feb 2019 | 219.00 | 220.20 | 215.15 | 216.15 | 221.00 | 52725 |
| 25 Feb 2019 | 220.15 | 223.65 | 220.15 | 221.00 | 224.15 | 27532 |
| 22 Feb 2019 | 224.50 | 224.95 | 221.15 | 224.15 | 224.10 | 21847 |
| 21 Feb 2019 | 221.80 | 226.00 | 218.00 | 224.10 | 219.30 | 50796 |
| 20 Feb 2019 | 220.00 | 222.20 | 217.30 | 219.30 | 215.90 | 35309 |
| 19 Feb 2019 | 215.15 | 218.80 | 213.30 | 215.90 | 215.55 | 34512 |
| 18 Feb 2019 | 222.90 | 222.90 | 215.00 | 215.55 | 219.25 | 40514 |
| 15 Feb 2019 | 225.95 | 225.95 | 215.75 | 219.25 | 223.90 | 51718 |
| 14 Feb 2019 | 219.05 | 229.90 | 219.00 | 223.90 | 219.00 | 90334 |
| 13 Feb 2019 | 209.20 | 229.45 | 209.20 | 219.00 | 209.20 | 273460 |
| 12 Feb 2019 | 215.90 | 216.50 | 207.35 | 209.20 | 215.90 | 110042 |
| 11 Feb 2019 | 230.20 | 231.55 | 213.60 | 215.90 | 231.65 | 142908 |
| 08 Feb 2019 | 236.05 | 236.25 | 230.20 | 231.65 | 236.50 | 76565 |
| 07 Feb 2019 | 241.00 | 242.70 | 235.20 | 236.50 | 241.45 | 84226 |
| 06 Feb 2019 | 249.85 | 249.85 | 240.50 | 241.45 | 247.40 | 39814 |
| 05 Feb 2019 | 250.00 | 255.00 | 246.15 | 247.40 | 252.80 | 36581 |
| 04 Feb 2019 | 244.50 | 253.80 | 243.95 | 252.80 | 249.45 | 46010 |
| 01 Feb 2019 | 243.75 | 253.50 | 243.05 | 249.45 | 243.40 | 73526 |
| 31 Jan 2019 | 242.15 | 247.70 | 242.15 | 243.40 | 242.95 | 45644 |
| 30 Jan 2019 | 243.75 | 248.00 | 241.00 | 242.95 | 243.75 | 32170 |
| 29 Jan 2019 | 243.20 | 245.95 | 241.55 | 243.75 | 244.20 | 27843 |
| 28 Jan 2019 | 243.75 | 246.80 | 243.00 | 244.20 | 245.30 | 27950 |
| 25 Jan 2019 | 252.40 | 254.30 | 245.05 | 245.30 | 250.00 | 39491 |
| 24 Jan 2019 | 248.45 | 256.00 | 247.70 | 250.00 | 247.70 | 27942 |
| 23 Jan 2019 | 251.00 | 251.80 | 247.00 | 247.70 | 252.25 | 38701 |
| 22 Jan 2019 | 250.15 | 254.00 | 250.15 | 252.25 | 252.55 | 26947 |
| 21 Jan 2019 | 251.00 | 254.40 | 250.00 | 252.55 | 254.80 | 42776 |
| 18 Jan 2019 | 258.00 | 259.90 | 254.00 | 254.80 | 258.00 | 46902 |
| 17 Jan 2019 | 258.30 | 259.95 | 256.50 | 258.00 | 258.25 | 37116 |
| 16 Jan 2019 | 259.95 | 259.95 | 257.00 | 258.25 | 257.65 | 35504 |
| 15 Jan 2019 | 259.95 | 260.00 | 256.90 | 257.65 | 258.15 | 48260 |
| 14 Jan 2019 | 262.00 | 262.00 | 258.00 | 258.15 | 262.15 | 25342 |
| 11 Jan 2019 | 261.50 | 264.90 | 260.10 | 262.15 | 262.65 | 30454 |
| 10 Jan 2019 | 260.15 | 266.00 | 260.10 | 262.65 | 262.90 | 59144 |
| 09 Jan 2019 | 262.85 | 266.75 | 261.45 | 262.90 | 264.30 | 37637 |
| 08 Jan 2019 | 263.60 | 265.00 | 261.80 | 264.30 | 263.60 | 30765 |
| 07 Jan 2019 | 264.50 | 264.50 | 260.65 | 263.60 | 263.00 | 29297 |
| 04 Jan 2019 | 261.15 | 264.00 | 260.85 | 263.00 | 261.15 | 44924 |
| 31 Dec 2018 | 255.70 | 260.00 | 255.00 | 259.00 | 255.65 | 117473 |
| 28 Dec 2018 | 260.50 | 264.50 | 254.50 | 255.65 | 260.10 | 187657 |
| 27 Dec 2018 | 257.65 | 262.50 | 257.65 | 260.10 | 257.45 | 64017 |
| 26 Dec 2018 | 263.15 | 264.00 | 247.10 | 257.45 | 263.55 | 341536 |
| 24 Dec 2018 | 269.95 | 271.30 | 262.20 | 263.55 | 269.45 | 79270 |
| 21 Dec 2018 | 275.80 | 276.60 | 265.50 | 269.45 | 275.80 | 255196 |
| 20 Dec 2018 | 274.90 | 279.55 | 272.55 | 275.80 | 275.10 | 48253 |
| 19 Dec 2018 | 285.20 | 288.25 | 275.00 | 275.10 | 282.90 | 120612 |
| 18 Dec 2018 | 278.00 | 289.45 | 275.05 | 282.90 | 276.85 | 75750 |
| 17 Dec 2018 | 273.85 | 277.50 | 272.75 | 276.85 | 272.50 | 30077 |
| 14 Dec 2018 | 272.15 | 273.95 | 271.50 | 272.50 | 272.05 | 71740 |
| 13 Dec 2018 | 279.45 | 279.45 | 271.55 | 272.05 | 276.95 | 230788 |
| 12 Dec 2018 | 276.00 | 279.00 | 273.50 | 276.95 | 275.95 | 125695 |
| 11 Dec 2018 | 269.05 | 277.50 | 268.55 | 275.95 | 273.10 | 36894 |
| 10 Dec 2018 | 273.15 | 275.00 | 272.00 | 273.10 | 275.20 | 33872 |
| 07 Dec 2018 | 275.40 | 276.65 | 274.50 | 275.20 | 277.95 | 32083 |
| 06 Dec 2018 | 275.00 | 279.00 | 273.00 | 277.95 | 275.75 | 39231 |
| 05 Dec 2018 | 277.05 | 279.95 | 275.00 | 275.75 | 278.40 | 37559 |
| 04 Dec 2018 | 276.95 | 281.80 | 276.10 | 278.40 | 276.75 | 52129 |
| 03 Dec 2018 | 284.50 | 299.65 | 275.30 | 276.75 | 285.00 | 607138 |
| 30 Nov 2018 | 290.00 | 293.20 | 284.05 | 285.00 | 291.30 | 178612 |
| 29 Nov 2018 | 292.55 | 293.00 | 289.05 | 291.30 | 289.45 | 42349 |
| 28 Nov 2018 | 303.40 | 303.70 | 288.00 | 289.45 | 302.00 | 208544 |
| 27 Nov 2018 | 303.95 | 304.80 | 301.70 | 302.00 | 302.55 | 119739 |
| 26 Nov 2018 | 302.55 | 308.65 | 300.95 | 302.55 | 303.80 | 35107 |
| 22 Nov 2018 | 305.00 | 305.00 | 302.15 | 303.80 | 303.95 | 206250 |
| 21 Nov 2018 | 307.05 | 307.10 | 302.00 | 303.95 | 306.75 | 357603 |
| 20 Nov 2018 | 307.85 | 309.20 | 305.65 | 306.75 | 307.05 | 185030 |
| 19 Nov 2018 | 310.00 | 310.00 | 306.20 | 307.05 | 309.20 | 772175 |
| 16 Nov 2018 | 312.65 | 313.95 | 307.90 | 309.20 | 311.80 | 103659 |
| 15 Nov 2018 | 308.05 | 313.60 | 307.65 | 311.80 | 309.75 | 38140 |
| 14 Nov 2018 | 314.00 | 316.90 | 307.70 | 309.75 | 320.50 | 75548 |
| 13 Nov 2018 | 322.50 | 326.50 | 315.55 | 320.50 | 323.90 | 60476 |
| 12 Nov 2018 | 327.50 | 329.75 | 320.35 | 323.90 | 327.40 | 27157 |
| 09 Nov 2018 | 325.00 | 329.95 | 321.65 | 327.40 | 324.50 | 18566 |
| 07 Nov 2018 | 324.00 | 326.80 | 321.10 | 324.50 | 323.80 | 6625 |
| 05 Nov 2018 | 328.20 | 329.00 | 321.00 | 327.50 | 326.65 | 20603 |
| 02 Nov 2018 | 317.50 | 328.95 | 317.50 | 326.65 | 319.25 | 40123 |
| 01 Nov 2018 | 319.00 | 322.00 | 318.25 | 319.25 | 318.15 | 17724 |
| 31 Oct 2018 | 321.60 | 323.70 | 317.30 | 318.15 | 323.70 | 327316 |
| 30 Oct 2018 | 315.75 | 325.00 | 315.40 | 323.70 | 320.00 | 56738 |
| 29 Oct 2018 | 317.90 | 320.90 | 314.80 | 320.00 | 316.90 | 39242 |
| 26 Oct 2018 | 314.10 | 318.00 | 314.00 | 316.90 | 315.95 | 54211 |
| 25 Oct 2018 | 314.80 | 330.00 | 312.60 | 315.95 | 313.35 | 51389 |
| 24 Oct 2018 | 311.75 | 319.50 | 311.75 | 313.35 | 313.25 | 190628 |
| 23 Oct 2018 | 313.00 | 318.40 | 311.00 | 313.25 | 314.55 | 290104 |
| 22 Oct 2018 | 315.30 | 318.85 | 310.00 | 314.55 | 315.15 | 65050 |
| 19 Oct 2018 | 310.00 | 319.35 | 307.05 | 315.15 | 310.30 | 248335 |
| 17 Oct 2018 | 320.95 | 320.95 | 306.10 | 310.30 | 316.50 | 65322 |
| 16 Oct 2018 | 317.05 | 320.00 | 314.50 | 316.50 | 317.05 | 50784 |
| 15 Oct 2018 | 301.50 | 319.00 | 301.50 | 317.05 | 306.75 | 173437 |
| 12 Oct 2018 | 319.35 | 321.95 | 298.00 | 306.75 | 315.35 | 182593 |
| 11 Oct 2018 | 315.00 | 319.90 | 311.50 | 315.35 | 318.15 | 104420 |
| 10 Oct 2018 | 315.50 | 323.90 | 315.50 | 318.15 | 317.60 | 38084 |
| 09 Oct 2018 | 320.95 | 321.00 | 314.00 | 317.60 | 318.95 | 182095 |
| 08 Oct 2018 | 318.60 | 321.95 | 314.55 | 318.95 | 318.10 | 162661 |
| 05 Oct 2018 | 320.15 | 324.50 | 316.50 | 318.10 | 324.85 | 85984 |
| 04 Oct 2018 | 323.05 | 326.65 | 320.00 | 324.85 | 327.85 | 85737 |
| 03 Oct 2018 | 320.00 | 332.00 | 317.00 | 327.85 | 317.40 | 45568 |
| 01 Oct 2018 | 325.10 | 328.10 | 309.65 | 317.40 | 328.10 | 196951 |
| 28 Sep 2018 | 331.95 | 336.70 | 325.00 | 328.10 | 329.85 | 62090 |
| 27 Sep 2018 | 330.25 | 334.00 | 326.00 | 329.85 | 327.85 | 53908 |
| 26 Sep 2018 | 329.05 | 335.00 | 326.05 | 327.85 | 328.75 | 72065 |
| 25 Sep 2018 | 338.05 | 341.95 | 326.00 | 328.75 | 341.30 | 68032 |
| 24 Sep 2018 | 352.80 | 353.25 | 337.20 | 341.30 | 353.25 | 55106 |
| 21 Sep 2018 | 340.05 | 358.25 | 340.00 | 353.25 | 341.60 | 575615 |
| 19 Sep 2018 | 354.50 | 356.70 | 341.00 | 341.60 | 354.60 | 86277 |
| 18 Sep 2018 | 347.30 | 358.55 | 339.40 | 354.60 | 347.55 | 148829 |
| 17 Sep 2018 | 332.00 | 349.80 | 329.50 | 347.55 | 335.65 | 128125 |
| 14 Sep 2018 | 327.20 | 338.00 | 327.20 | 335.65 | 327.10 | 110720 |
| 12 Sep 2018 | 327.55 | 329.10 | 325.15 | 327.10 | 329.10 | 62645 |
| 11 Sep 2018 | 333.00 | 333.00 | 328.00 | 329.10 | 329.10 | 39658 |
| 10 Sep 2018 | 327.50 | 334.90 | 325.00 | 329.10 | 327.10 | 45010 |
| 07 Sep 2018 | 327.00 | 329.40 | 325.10 | 327.10 | 325.50 | 53613 |
| 06 Sep 2018 | 328.00 | 329.50 | 325.10 | 325.50 | 327.35 | 26861 |
| 05 Sep 2018 | 330.00 | 331.45 | 325.00 | 327.35 | 330.20 | 37152 |
| 04 Sep 2018 | 337.20 | 339.80 | 329.20 | 330.20 | 337.85 | 43424 |
| 03 Sep 2018 | 335.00 | 339.70 | 334.05 | 337.85 | 334.00 | 41108 |
| 31 Aug 2018 | 334.95 | 337.00 | 332.00 | 334.00 | 332.40 | 44286 |
| 30 Aug 2018 | 333.00 | 334.55 | 331.25 | 332.40 | 335.45 | 44362 |
| 29 Aug 2018 | 337.00 | 344.50 | 334.00 | 335.45 | 332.05 | 82312 |
| 28 Aug 2018 | 331.45 | 334.55 | 331.45 | 332.05 | 333.00 | 50305 |
| 27 Aug 2018 | 333.35 | 334.90 | 331.60 | 333.00 | 333.35 | 43506 |
| 24 Aug 2018 | 332.30 | 337.75 | 331.00 | 333.35 | 332.05 | 50601 |
| 23 Aug 2018 | 330.75 | 333.00 | 330.00 | 332.05 | 331.80 | 61903 |
| 21 Aug 2018 | 332.20 | 335.50 | 330.75 | 331.80 | 334.05 | 46630 |
| 20 Aug 2018 | 336.50 | 339.95 | 333.00 | 334.05 | 336.30 | 57957 |
| 17 Aug 2018 | 338.00 | 344.90 | 335.00 | 336.30 | 337.80 | 45280 |
| 16 Aug 2018 | 338.00 | 345.25 | 334.25 | 337.80 | 335.55 | 45125 |
| 14 Aug 2018 | 335.20 | 339.60 | 333.95 | 335.55 | 336.80 | 35824 |
| 13 Aug 2018 | 343.00 | 343.00 | 336.00 | 336.80 | 343.45 | 56603 |
| 10 Aug 2018 | 346.50 | 350.00 | 342.00 | 343.45 | 346.35 | 31551 |
| 09 Aug 2018 | 350.90 | 350.90 | 345.60 | 346.35 | 347.80 | 39083 |
| 08 Aug 2018 | 354.30 | 355.05 | 346.50 | 347.80 | 355.30 | 60612 |
| 07 Aug 2018 | 363.95 | 365.05 | 354.25 | 355.30 | 362.40 | 58784 |
| 06 Aug 2018 | 360.00 | 374.95 | 360.00 | 362.40 | 361.30 | 128693 |
| 03 Aug 2018 | 364.20 | 369.80 | 359.00 | 361.30 | 364.20 | 83154 |
| 02 Aug 2018 | 361.00 | 369.90 | 358.85 | 364.20 | 363.80 | 97212 |
| 01 Aug 2018 | 358.00 | 373.95 | 356.65 | 363.80 | 356.55 | 211804 |
| 31 Jul 2018 | 371.25 | 375.20 | 355.00 | 356.55 | 376.50 | 247259 |
| 30 Jul 2018 | 334.00 | 383.00 | 331.00 | 376.50 | 334.00 | 1094952 |
| 27 Jul 2018 | 334.00 | 335.30 | 327.50 | 334.00 | 331.45 | 82645 |
| 26 Jul 2018 | 328.25 | 334.05 | 325.10 | 331.45 | 329.90 | 67418 |
| 25 Jul 2018 | 335.15 | 336.80 | 328.00 | 329.90 | 336.40 | 69912 |
| 24 Jul 2018 | 341.00 | 341.00 | 335.10 | 336.40 | 341.45 | 67474 |
| 23 Jul 2018 | 345.00 | 346.00 | 339.00 | 341.45 | 345.35 | 19486 |
| 20 Jul 2018 | 346.25 | 354.70 | 339.05 | 345.35 | 345.85 | 66126 |
| 19 Jul 2018 | 351.00 | 352.25 | 343.70 | 345.85 | 351.35 | 17390 |
| 18 Jul 2018 | 357.00 | 359.00 | 348.00 | 351.35 | 355.00 | 22315 |
| 17 Jul 2018 | 357.60 | 358.30 | 350.00 | 355.00 | 360.05 | 28148 |
| 16 Jul 2018 | 370.00 | 372.30 | 355.10 | 360.05 | 370.90 | 51770 |
| 13 Jul 2018 | 371.00 | 375.00 | 364.10 | 370.90 | 370.80 | 46325 |
| 12 Jul 2018 | 374.00 | 374.00 | 365.05 | 370.80 | 764.10 | 111881 |
| 11 Jul 2018 | 764.20 | 769.60 | 760.00 | 764.10 | 758.65 | 101495 |
| 10 Jul 2018 | 760.00 | 762.60 | 750.10 | 758.65 | 762.15 | 51602 |
| 09 Jul 2018 | 761.00 | 765.00 | 756.60 | 762.15 | 764.70 | 68395 |
| 06 Jul 2018 | 755.00 | 769.90 | 748.00 | 764.70 | 760.25 | 145080 |
| 05 Jul 2018 | 752.85 | 763.00 | 748.65 | 760.25 | 751.60 | 162377 |
| 04 Jul 2018 | 746.80 | 754.90 | 739.50 | 751.60 | 741.85 | 49552 |
| 03 Jul 2018 | 735.30 | 745.00 | 735.10 | 741.85 | 735.05 | 39363 |
| 02 Jul 2018 | 734.60 | 738.00 | 729.00 | 735.05 | 732.85 | 34932 |
| 29 Jun 2018 | 720.00 | 738.90 | 718.05 | 732.85 | 718.95 | 81372 |
| 28 Jun 2018 | 724.75 | 727.80 | 718.00 | 718.95 | 724.25 | 45685 |
| 27 Jun 2018 | 718.30 | 727.00 | 718.05 | 724.25 | 723.45 | 39003 |
| 26 Jun 2018 | 712.00 | 726.40 | 710.30 | 723.45 | 712.30 | 27362 |
| 25 Jun 2018 | 718.30 | 719.35 | 706.90 | 712.30 | 720.65 | 44992 |
| 22 Jun 2018 | 724.25 | 724.70 | 718.10 | 720.65 | 723.70 | 19835 |
| 21 Jun 2018 | 721.35 | 726.70 | 718.20 | 723.70 | 721.15 | 18589 |
| 20 Jun 2018 | 720.95 | 725.95 | 718.00 | 721.15 | 720.95 | 158644 |
| 19 Jun 2018 | 725.35 | 727.90 | 717.00 | 720.95 | 725.10 | 191909 |
| 18 Jun 2018 | 715.25 | 732.00 | 715.25 | 725.10 | 719.20 | 32066 |
| 15 Jun 2018 | 720.00 | 722.80 | 712.05 | 719.20 | 721.75 | 88067 |
| 14 Jun 2018 | 725.15 | 726.60 | 718.25 | 721.75 | 726.50 | 96526 |
| 13 Jun 2018 | 732.00 | 737.85 | 724.90 | 726.50 | 732.50 | 112104 |
| 12 Jun 2018 | 741.00 | 743.05 | 730.00 | 732.50 | 737.20 | 20875 |
| 11 Jun 2018 | 728.00 | 741.00 | 724.85 | 737.20 | 728.15 | 37148 |
| 08 Jun 2018 | 715.30 | 729.90 | 713.80 | 728.15 | 715.25 | 386084 |
| 07 Jun 2018 | 701.55 | 719.00 | 701.10 | 715.25 | 702.45 | 75741 |
| 06 Jun 2018 | 701.10 | 705.00 | 698.75 | 702.45 | 704.90 | 77587 |
| 05 Jun 2018 | 702.05 | 711.15 | 695.50 | 704.90 | 707.25 | 64726 |
| 04 Jun 2018 | 710.05 | 717.95 | 701.40 | 707.25 | 716.40 | 93357 |
| 01 Jun 2018 | 717.00 | 733.85 | 715.20 | 716.40 | 724.55 | 52052 |
| 31 May 2018 | 750.00 | 754.95 | 704.00 | 724.55 | 747.25 | 162447 |
| 30 May 2018 | 742.25 | 766.80 | 735.00 | 747.25 | 750.00 | 406609 |
| 29 May 2018 | 728.00 | 757.65 | 727.05 | 750.00 | 728.05 | 247667 |
| 28 May 2018 | 691.95 | 731.00 | 691.95 | 728.05 | 691.50 | 185464 |
| 25 May 2018 | 694.95 | 696.00 | 689.00 | 691.50 | 686.15 | 50479 |
| 24 May 2018 | 690.35 | 694.95 | 684.15 | 686.15 | 694.95 | 24254 |
| 23 May 2018 | 695.00 | 700.00 | 690.00 | 694.95 | 693.85 | 27402 |
| 22 May 2018 | 695.15 | 701.65 | 690.40 | 693.85 | 697.50 | 17523 |
| 21 May 2018 | 702.00 | 706.35 | 695.00 | 697.50 | 704.00 | 21021 |
| 18 May 2018 | 720.00 | 721.05 | 702.00 | 704.00 | 715.85 | 25085 |
| 17 May 2018 | 694.80 | 719.60 | 690.30 | 715.85 | 690.00 | 77769 |
| 16 May 2018 | 685.85 | 702.65 | 681.30 | 690.00 | 675.15 | 66260 |
| 15 May 2018 | 671.05 | 693.95 | 670.00 | 675.15 | 674.65 | 24337 |
| 14 May 2018 | 680.00 | 691.40 | 673.00 | 674.65 | 679.35 | 34398 |
| 11 May 2018 | 692.00 | 704.00 | 676.05 | 679.35 | 691.25 | 42867 |
| 10 May 2018 | 699.00 | 704.40 | 690.00 | 691.25 | 697.85 | 19007 |
| 09 May 2018 | 695.00 | 705.00 | 695.00 | 697.85 | 696.00 | 23752 |
| 08 May 2018 | 694.90 | 698.50 | 692.00 | 696.00 | 692.30 | 73401 |
| 07 May 2018 | 692.25 | 696.95 | 692.00 | 692.30 | 696.20 | 21827 |
| 04 May 2018 | 703.00 | 704.70 | 695.00 | 696.20 | 700.45 | 21352 |
| 03 May 2018 | 708.75 | 710.80 | 699.80 | 700.45 | 703.90 | 24656 |
| 02 May 2018 | 708.15 | 711.00 | 703.00 | 703.90 | 709.15 | 23413 |
| 30 Apr 2018 | 711.00 | 717.00 | 708.90 | 709.15 | 711.90 | 20560 |
| 27 Apr 2018 | 712.25 | 716.80 | 711.00 | 711.90 | 711.95 | 15938 |
| 26 Apr 2018 | 715.05 | 718.40 | 709.00 | 711.95 | 714.40 | 34316 |
| 25 Apr 2018 | 708.65 | 727.80 | 708.65 | 714.40 | 711.20 | 43795 |
| 24 Apr 2018 | 708.00 | 716.50 | 708.00 | 711.20 | 711.20 | 24614 |
| 23 Apr 2018 | 719.10 | 724.50 | 709.60 | 711.20 | 722.50 | 44376 |
| 20 Apr 2018 | 726.15 | 730.20 | 720.90 | 722.50 | 728.50 | 17348 |
| 19 Apr 2018 | 730.00 | 735.45 | 728.00 | 728.50 | 736.15 | 13394 |
| 18 Apr 2018 | 735.80 | 737.40 | 725.15 | 736.15 | 732.85 | 31063 |
| 17 Apr 2018 | 732.80 | 736.65 | 728.00 | 732.85 | 734.35 | 14580 |
| 16 Apr 2018 | 722.00 | 741.85 | 718.45 | 734.35 | 725.20 | 36550 |
| 13 Apr 2018 | 723.15 | 728.85 | 723.00 | 725.20 | 723.95 | 20160 |
| 12 Apr 2018 | 729.95 | 733.80 | 722.25 | 723.95 | 729.65 | 28139 |
| 11 Apr 2018 | 736.00 | 737.25 | 726.55 | 729.65 | 735.40 | 29941 |
| 10 Apr 2018 | 737.10 | 744.00 | 734.20 | 735.40 | 738.45 | 17569 |
| 09 Apr 2018 | 736.00 | 741.90 | 731.95 | 738.45 | 736.85 | 24483 |
| 06 Apr 2018 | 728.15 | 739.50 | 722.25 | 736.85 | 732.05 | 38791 |
| 05 Apr 2018 | 736.90 | 741.80 | 727.65 | 732.05 | 737.60 | 29188 |
| 04 Apr 2018 | 747.50 | 748.40 | 736.00 | 737.60 | 746.70 | 30063 |
| 03 Apr 2018 | 736.15 | 750.00 | 736.15 | 746.70 | 739.60 | 30061 |
| 02 Apr 2018 | 734.10 | 754.75 | 734.10 | 739.60 | 734.10 | 41613 |
| 28 Mar 2018 | 701.15 | 750.00 | 700.20 | 734.10 | 705.20 | 191360 |
| 27 Mar 2018 | 700.10 | 707.00 | 700.00 | 705.20 | 700.05 | 73088 |
| 26 Mar 2018 | 697.10 | 704.60 | 697.10 | 700.05 | 700.00 | 139323 |
| 23 Mar 2018 | 700.30 | 702.50 | 695.30 | 700.00 | 705.05 | 152283 |
| 22 Mar 2018 | 705.05 | 707.40 | 700.25 | 705.05 | 705.05 | 47290 |
| 21 Mar 2018 | 705.00 | 707.00 | 704.75 | 705.05 | 705.05 | 42794 |
| 20 Mar 2018 | 705.00 | 705.95 | 700.00 | 705.05 | 705.00 | 45353 |
| 19 Mar 2018 | 700.25 | 705.75 | 697.00 | 705.00 | 701.10 | 65730 |
| 16 Mar 2018 | 708.40 | 715.00 | 700.00 | 701.10 | 708.05 | 59767 |
| 15 Mar 2018 | 700.25 | 709.90 | 700.00 | 708.05 | 700.35 | 57969 |
| 14 Mar 2018 | 698.25 | 703.80 | 698.25 | 700.35 | 704.75 | 38579 |
| 13 Mar 2018 | 700.40 | 709.50 | 700.25 | 704.75 | 700.40 | 42850 |
| 12 Mar 2018 | 703.00 | 707.00 | 699.10 | 700.40 | 702.95 | 42164 |
| 09 Mar 2018 | 704.00 | 711.60 | 700.25 | 702.95 | 702.40 | 83036 |
| 08 Mar 2018 | 710.00 | 712.00 | 700.55 | 702.40 | 704.95 | 99488 |
| 07 Mar 2018 | 721.00 | 722.70 | 703.00 | 704.95 | 720.80 | 57125 |
| 06 Mar 2018 | 725.00 | 729.35 | 718.40 | 720.80 | 724.85 | 36022 |
| 05 Mar 2018 | 727.20 | 731.80 | 720.80 | 724.85 | 732.70 | 42023 |
| 01 Mar 2018 | 721.00 | 733.40 | 721.00 | 732.70 | 721.15 | 52709 |
| 28 Feb 2018 | 729.00 | 732.90 | 720.00 | 721.15 | 727.90 | 63489 |
| 27 Feb 2018 | 735.30 | 741.00 | 726.50 | 727.90 | 734.55 | 26726 |
| 26 Feb 2018 | 740.00 | 742.25 | 733.30 | 734.55 | 737.90 | 25133 |
| 20 Feb 2018 | 765.00 | 768.00 | 755.00 | 756.00 | 768.40 | 18995 |
| 19 Feb 2018 | 768.20 | 773.95 | 750.80 | 768.40 | 770.45 | 81930 |
| 16 Feb 2018 | 784.00 | 789.45 | 765.00 | 770.45 | 784.30 | 43266 |
| 15 Feb 2018 | 778.50 | 793.65 | 775.00 | 784.30 | 780.60 | 98804 |
| 14 Feb 2018 | 759.95 | 785.00 | 755.00 | 780.60 | 746.85 | 181848 |