5PAISA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 317.75 | 310.80 | 325.00 | 309.85 | 84446 | 2.24% |
| 19 Dec 2025 | 310.80 | 307.50 | 312.20 | 306.30 | 24485 | 0.83% |
| 18 Dec 2025 | 308.25 | 307.60 | 310.35 | 302.80 | 52670 | 0.37% |
| 17 Dec 2025 | 307.10 | 309.00 | 313.40 | 304.35 | 30700 | -1.06% |
| 16 Dec 2025 | 310.40 | 318.00 | 318.70 | 307.60 | 45765 | -2.10% |
| 15 Dec 2025 | 317.05 | 307.95 | 321.00 | 307.90 | 69579 | 2.96% |
| 12 Dec 2025 | 307.95 | 307.50 | 315.30 | 305.00 | 38794 | 0.15% |
| 11 Dec 2025 | 307.50 | 302.10 | 309.55 | 300.55 | 45286 | 1.43% |
| 10 Dec 2025 | 303.15 | 304.00 | 310.15 | 298.95 | 48923 | -0.44% |
| 09 Dec 2025 | 304.50 | 299.65 | 308.00 | 290.35 | 117102 | 0.71% |
| 08 Dec 2025 | 302.35 | 314.45 | 316.10 | 298.75 | 88322 | -3.85% |
| 05 Dec 2025 | 314.45 | 317.00 | 319.40 | 309.60 | 46903 | -0.85% |
| 04 Dec 2025 | 317.15 | 321.25 | 321.25 | 315.80 | 48462 | -0.49% |
| 03 Dec 2025 | 318.70 | 335.75 | 337.50 | 315.00 | 136070 | -5.08% |
| 02 Dec 2025 | 335.75 | 328.00 | 342.50 | 328.00 | 179013 | 1.87% |
| 01 Dec 2025 | 329.60 | 332.05 | 336.00 | 325.35 | 63900 | -1.60% |
| 28 Nov 2025 | 334.95 | 340.00 | 340.00 | 332.30 | 59401 | -1.72% |
| 27 Nov 2025 | 340.80 | 343.85 | 348.95 | 337.20 | 82956 | -0.89% |
| 26 Nov 2025 | 343.85 | 335.00 | 349.80 | 333.55 | 257867 | 3.09% |
| 25 Nov 2025 | 333.55 | 335.25 | 344.20 | 329.05 | 127288 | -0.51% |
| 24 Nov 2025 | 335.25 | 344.20 | 345.20 | 331.00 | 175930 | -2.22% |
| 21 Nov 2025 | 342.85 | 356.25 | 363.75 | 340.20 | 405431 | -3.86% |
| 20 Nov 2025 | 356.60 | 333.65 | 360.00 | 325.40 | 1142261 | 6.88% |
| 19 Nov 2025 | 333.65 | 344.00 | 344.00 | 329.50 | 714488 | -3.75% |
| 18 Nov 2025 | 346.65 | 327.50 | 361.00 | 327.05 | 6315367 | 9.98% |
| 17 Nov 2025 | 315.20 | 293.00 | 320.00 | 288.20 | 1565107 | 9.01% |
| 14 Nov 2025 | 289.15 | 290.60 | 292.00 | 287.65 | 39395 | 0.02% |
| 13 Nov 2025 | 289.10 | 292.00 | 294.95 | 288.30 | 49705 | -0.33% |
| 12 Nov 2025 | 290.05 | 290.20 | 295.70 | 288.55 | 60127 | -0.05% |
| 11 Nov 2025 | 290.20 | 295.80 | 300.00 | 288.35 | 60508 | -1.43% |
| 10 Nov 2025 | 294.40 | 303.00 | 303.35 | 292.20 | 75290 | -2.60% |
| 07 Nov 2025 | 302.25 | 306.30 | 315.95 | 298.90 | 64199 | -1.32% |
| 06 Nov 2025 | 306.30 | 308.00 | 308.25 | 305.00 | 47928 | -0.89% |
| 04 Nov 2025 | 309.05 | 313.40 | 313.40 | 307.85 | 43978 | -0.88% |
| 03 Nov 2025 | 311.80 | 313.30 | 315.00 | 311.15 | 38510 | 0.03% |
| 31 Oct 2025 | 311.70 | 312.00 | 315.30 | 310.50 | 40486 | -0.42% |
| 30 Oct 2025 | 313.00 | 315.00 | 318.85 | 310.00 | 66974 | -1.34% |
| 29 Oct 2025 | 317.25 | 318.60 | 319.05 | 314.35 | 21909 | 0.21% |
| 28 Oct 2025 | 316.60 | 318.00 | 321.00 | 315.00 | 29717 | 0.03% |
| 27 Oct 2025 | 316.50 | 313.60 | 319.65 | 313.30 | 47142 | 1.31% |
| 24 Oct 2025 | 312.40 | 316.00 | 318.45 | 311.05 | 38527 | -0.86% |
| 23 Oct 2025 | 315.10 | 320.00 | 320.00 | 314.25 | 34931 | -0.21% |
| 21 Oct 2025 | 315.75 | 311.55 | 316.50 | 311.55 | 14079 | 1.06% |
| 20 Oct 2025 | 312.45 | 314.40 | 316.95 | 311.10 | 45091 | -0.11% |
| 17 Oct 2025 | 312.80 | 314.80 | 317.00 | 311.00 | 57038 | -0.64% |
| 16 Oct 2025 | 314.80 | 316.00 | 320.50 | 313.10 | 89427 | -0.58% |
| 15 Oct 2025 | 316.65 | 317.85 | 322.95 | 315.00 | 112679 | 0.16% |
| 14 Oct 2025 | 316.15 | 324.30 | 326.00 | 312.00 | 205955 | -1.22% |
| 13 Oct 2025 | 320.05 | 330.00 | 335.00 | 318.00 | 565021 | -2.63% |
| 10 Oct 2025 | 328.70 | 331.00 | 397.00 | 316.25 | 8785132 | -4.79% |
| 09 Oct 2025 | 345.25 | 349.50 | 354.00 | 345.00 | 24767 | -0.69% |
| 08 Oct 2025 | 347.65 | 352.20 | 353.15 | 345.00 | 15722 | -1.29% |
| 07 Oct 2025 | 352.20 | 351.00 | 354.75 | 349.30 | 11120 | 0.80% |
| 06 Oct 2025 | 349.40 | 354.60 | 358.75 | 346.50 | 14245 | -1.48% |
| 03 Oct 2025 | 354.65 | 349.30 | 357.00 | 349.20 | 12972 | 1.56% |
| 01 Oct 2025 | 349.20 | 341.30 | 351.60 | 341.30 | 8292 | 1.75% |
| 30 Sep 2025 | 343.20 | 346.90 | 350.65 | 341.00 | 16167 | -0.54% |
| 29 Sep 2025 | 345.05 | 350.85 | 351.10 | 344.10 | 10773 | -1.15% |
| 26 Sep 2025 | 349.05 | 355.50 | 357.30 | 344.10 | 16039 | -2.28% |
| 25 Sep 2025 | 357.20 | 362.00 | 364.35 | 355.00 | 12274 | -1.33% |
| 24 Sep 2025 | 362.00 | 360.00 | 368.80 | 360.00 | 17804 | 0.21% |
| 23 Sep 2025 | 361.25 | 360.05 | 365.45 | 360.00 | 8000 | -0.54% |
| 22 Sep 2025 | 363.20 | 368.00 | 368.55 | 361.90 | 14934 | -0.93% |
| 19 Sep 2025 | 366.60 | 368.75 | 374.00 | 364.70 | 13413 | -0.38% |
| 18 Sep 2025 | 368.00 | 369.00 | 373.85 | 361.20 | 16556 | 0.68% |
| 17 Sep 2025 | 365.50 | 364.50 | 369.70 | 364.50 | 13574 | -0.04% |
| 16 Sep 2025 | 365.65 | 365.00 | 367.35 | 362.60 | 12123 | 0.05% |
| 15 Sep 2025 | 365.45 | 372.20 | 372.20 | 363.30 | 19657 | -1.22% |
| 12 Sep 2025 | 369.95 | 366.10 | 373.00 | 365.50 | 10147 | 0.56% |
| 11 Sep 2025 | 367.90 | 366.10 | 372.90 | 363.35 | 12917 | -0.43% |
| 10 Sep 2025 | 369.50 | 374.60 | 376.40 | 366.35 | 12566 | -0.73% |
| 09 Sep 2025 | 372.20 | 370.60 | 376.60 | 368.00 | 7048 | 0.95% |
| 08 Sep 2025 | 368.70 | 364.25 | 381.60 | 364.25 | 26470 | 1.70% |
| 05 Sep 2025 | 362.55 | 360.75 | 366.40 | 360.00 | 7961 | 0.50% |
| 04 Sep 2025 | 360.75 | 362.05 | 366.95 | 359.55 | 8370 | -0.50% |
| 03 Sep 2025 | 362.55 | 362.30 | 369.90 | 358.60 | 16351 | 0.07% |
| 02 Sep 2025 | 362.30 | 356.50 | 367.00 | 356.50 | 13386 | 0.71% |
| 01 Sep 2025 | 359.75 | 355.00 | 363.70 | 354.00 | 13673 | 1.07% |
| 29 Aug 2025 | 355.95 | 355.90 | 361.00 | 352.55 | 12439 | -0.06% |
| 28 Aug 2025 | 356.15 | 357.10 | 361.00 | 352.75 | 9452 | -0.49% |
| 26 Aug 2025 | 357.90 | 362.45 | 362.45 | 350.00 | 17093 | -1.26% |
| 25 Aug 2025 | 362.45 | 369.00 | 370.95 | 360.00 | 22032 | -1.78% |
| 22 Aug 2025 | 369.00 | 373.00 | 373.85 | 366.00 | 12264 | -1.22% |
| 21 Aug 2025 | 373.55 | 374.00 | 378.20 | 371.40 | 14971 | -0.08% |
| 20 Aug 2025 | 373.85 | 372.00 | 377.00 | 371.10 | 8296 | -0.51% |
| 19 Aug 2025 | 375.75 | 367.30 | 378.00 | 364.50 | 14010 | 2.30% |
| 18 Aug 2025 | 367.30 | 366.00 | 372.20 | 365.50 | 13480 | 1.02% |
| 14 Aug 2025 | 363.60 | 365.10 | 372.00 | 360.35 | 16933 | -1.90% |
| 13 Aug 2025 | 370.65 | 370.95 | 378.35 | 368.00 | 10425 | 0.31% |
| 12 Aug 2025 | 369.50 | 369.50 | 374.95 | 366.35 | 7989 | -1.47% |
| 11 Aug 2025 | 375.00 | 370.70 | 378.95 | 366.80 | 15752 | 1.54% |
| 08 Aug 2025 | 369.30 | 368.95 | 379.95 | 362.35 | 11903 | 0.46% |
| 07 Aug 2025 | 367.60 | 380.00 | 380.00 | 363.50 | 29422 | -2.47% |
| 06 Aug 2025 | 376.90 | 372.15 | 381.00 | 372.15 | 10680 | -0.69% |
| 05 Aug 2025 | 379.50 | 378.05 | 383.95 | 375.70 | 9977 | 1.15% |
| 04 Aug 2025 | 375.20 | 378.00 | 381.00 | 367.95 | 28995 | -1.55% |
| 01 Aug 2025 | 381.10 | 385.25 | 395.00 | 373.35 | 19346 | -1.08% |
| 31 Jul 2025 | 385.25 | 389.00 | 389.65 | 381.20 | 9943 | -1.00% |
| 30 Jul 2025 | 389.15 | 389.30 | 394.00 | 385.00 | 15197 | 0.24% |
| 29 Jul 2025 | 388.20 | 374.00 | 393.95 | 370.80 | 26640 | 3.15% |
| 28 Jul 2025 | 376.35 | 383.90 | 384.75 | 373.05 | 29275 | -1.97% |
| 25 Jul 2025 | 383.90 | 392.40 | 396.10 | 381.35 | 31533 | -1.18% |
| 24 Jul 2025 | 388.50 | 396.85 | 397.90 | 387.35 | 20000 | -1.12% |
| 23 Jul 2025 | 392.90 | 394.00 | 397.25 | 392.05 | 13818 | -0.61% |
| 22 Jul 2025 | 395.30 | 399.95 | 399.95 | 394.00 | 17732 | -0.19% |
| 21 Jul 2025 | 396.05 | 398.00 | 398.00 | 392.00 | 17021 | 0.05% |
| 18 Jul 2025 | 395.85 | 398.30 | 403.65 | 395.00 | 18733 | -1.11% |
| 17 Jul 2025 | 400.30 | 404.85 | 407.00 | 399.80 | 21566 | -0.24% |
| 16 Jul 2025 | 401.25 | 404.00 | 405.20 | 400.00 | 21802 | -0.40% |
| 15 Jul 2025 | 402.85 | 401.00 | 414.00 | 401.00 | 22232 | 0.34% |
| 14 Jul 2025 | 401.50 | 401.00 | 412.00 | 396.00 | 25974 | 0.56% |
| 11 Jul 2025 | 399.25 | 407.00 | 410.95 | 396.00 | 41255 | -2.54% |
| 10 Jul 2025 | 409.65 | 415.00 | 416.20 | 407.00 | 36153 | -0.79% |
| 09 Jul 2025 | 412.90 | 408.20 | 423.40 | 391.40 | 442498 | -0.80% |
| 08 Jul 2025 | 416.25 | 431.00 | 431.00 | 410.60 | 52670 | -1.71% |
| 07 Jul 2025 | 423.50 | 417.75 | 432.50 | 413.60 | 81251 | 2.39% |
| 04 Jul 2025 | 413.60 | 417.50 | 420.70 | 409.80 | 35568 | -0.87% |
| 03 Jul 2025 | 417.25 | 414.15 | 420.05 | 413.10 | 26560 | 0.77% |
| 02 Jul 2025 | 414.05 | 410.00 | 418.85 | 407.00 | 21072 | 0.25% |
| 01 Jul 2025 | 413.00 | 416.60 | 420.95 | 409.35 | 26382 | 0.12% |
| 30 Jun 2025 | 412.50 | 411.55 | 420.00 | 410.40 | 28709 | 0.67% |
| 27 Jun 2025 | 409.75 | 412.90 | 417.00 | 408.00 | 23860 | -0.22% |
| 26 Jun 2025 | 410.65 | 414.80 | 423.20 | 408.05 | 33315 | -1.00% |
| 25 Jun 2025 | 414.80 | 411.00 | 419.90 | 400.30 | 55720 | 3.09% |
| 24 Jun 2025 | 402.35 | 399.00 | 404.60 | 396.00 | 22318 | 2.46% |
| 23 Jun 2025 | 392.70 | 388.95 | 396.00 | 383.55 | 31716 | 0.69% |
| 20 Jun 2025 | 390.00 | 391.65 | 393.20 | 386.05 | 19699 | 0.27% |
| 19 Jun 2025 | 388.95 | 398.55 | 399.05 | 383.35 | 31206 | -2.16% |
| 18 Jun 2025 | 397.55 | 395.50 | 404.95 | 394.50 | 17242 | -0.48% |
| 17 Jun 2025 | 399.45 | 407.10 | 409.00 | 398.00 | 19434 | -1.86% |
| 16 Jun 2025 | 407.00 | 404.30 | 409.00 | 395.80 | 28052 | 0.67% |
| 13 Jun 2025 | 404.30 | 398.00 | 415.00 | 390.50 | 37691 | -0.36% |
| 12 Jun 2025 | 405.75 | 416.25 | 420.00 | 403.00 | 28826 | -2.52% |
| 11 Jun 2025 | 416.25 | 421.70 | 425.95 | 411.00 | 37133 | -2.14% |
| 10 Jun 2025 | 425.35 | 429.00 | 433.70 | 418.85 | 44952 | 0.39% |
| 09 Jun 2025 | 423.70 | 410.00 | 432.00 | 409.95 | 85014 | 3.43% |
| 06 Jun 2025 | 409.65 | 405.00 | 413.00 | 397.35 | 83325 | 1.21% |
| 05 Jun 2025 | 404.75 | 406.70 | 412.20 | 400.10 | 23713 | 0.01% |
| 04 Jun 2025 | 404.70 | 406.20 | 408.70 | 400.35 | 23751 | -0.20% |
| 03 Jun 2025 | 405.50 | 421.95 | 427.90 | 401.20 | 39574 | -3.20% |
| 02 Jun 2025 | 418.90 | 413.25 | 423.00 | 406.50 | 45022 | 1.93% |
| 30 May 2025 | 410.95 | 409.00 | 413.70 | 407.10 | 21626 | 0.48% |
| 29 May 2025 | 409.00 | 416.00 | 416.05 | 405.65 | 37459 | -0.70% |
| 28 May 2025 | 411.90 | 408.95 | 417.75 | 405.30 | 44106 | 1.10% |
| 27 May 2025 | 407.40 | 400.45 | 410.00 | 395.90 | 33662 | 2.19% |
| 26 May 2025 | 398.65 | 404.50 | 412.50 | 397.05 | 36414 | -0.85% |
| 23 May 2025 | 402.05 | 395.45 | 407.00 | 389.30 | 61408 | 1.91% |
| 22 May 2025 | 394.50 | 390.40 | 399.00 | 386.85 | 24532 | 1.04% |
| 21 May 2025 | 390.45 | 392.50 | 396.00 | 385.00 | 21677 | -0.19% |
| 20 May 2025 | 391.20 | 401.00 | 403.00 | 388.25 | 35415 | -1.40% |
| 19 May 2025 | 396.75 | 408.50 | 409.00 | 393.35 | 56763 | 0.28% |
| 16 May 2025 | 395.65 | 391.85 | 398.20 | 385.30 | 34089 | 1.98% |
| 15 May 2025 | 387.95 | 392.00 | 395.85 | 385.10 | 30397 | 0.09% |
| 14 May 2025 | 387.60 | 381.95 | 389.20 | 379.10 | 18332 | 1.67% |
| 13 May 2025 | 381.25 | 375.00 | 384.00 | 369.05 | 28741 | 3.14% |
| 12 May 2025 | 369.65 | 362.00 | 375.00 | 359.35 | 42796 | 4.20% |
| 09 May 2025 | 354.75 | 350.00 | 358.00 | 345.25 | 26225 | -1.36% |
| 08 May 2025 | 359.65 | 362.65 | 368.50 | 351.75 | 14797 | 0.66% |
| 07 May 2025 | 357.30 | 356.35 | 362.00 | 350.00 | 28887 | -0.75% |
| 06 May 2025 | 360.00 | 371.90 | 371.90 | 358.00 | 17196 | -2.44% |
| 05 May 2025 | 369.00 | 364.00 | 370.00 | 358.80 | 22237 | 1.18% |
| 02 May 2025 | 364.70 | 371.45 | 376.00 | 362.35 | 29366 | -1.82% |
| 30 Apr 2025 | 371.45 | 381.50 | 381.50 | 370.00 | 23977 | -1.90% |
| 29 Apr 2025 | 378.65 | 375.00 | 383.20 | 371.65 | 21707 | 3.09% |
| 28 Apr 2025 | 367.30 | 367.35 | 382.20 | 363.80 | 58488 | -2.56% |
| 25 Apr 2025 | 376.95 | 388.50 | 391.50 | 371.05 | 26660 | -2.89% |
| 24 Apr 2025 | 388.15 | 387.40 | 398.05 | 383.55 | 34220 | 0.19% |
| 23 Apr 2025 | 387.40 | 394.90 | 405.00 | 383.10 | 69955 | -1.73% |
| 22 Apr 2025 | 394.20 | 394.00 | 405.70 | 387.15 | 58168 | 0.04% |
| 21 Apr 2025 | 394.05 | 386.25 | 409.90 | 381.50 | 75413 | 3.53% |
| 17 Apr 2025 | 380.60 | 385.00 | 387.90 | 376.60 | 23610 | -1.34% |
| 16 Apr 2025 | 385.75 | 378.00 | 392.95 | 378.00 | 30542 | 1.90% |
| 15 Apr 2025 | 378.55 | 375.00 | 382.00 | 370.45 | 26399 | 3.16% |
| 11 Apr 2025 | 366.95 | 375.00 | 382.00 | 364.00 | 42237 | 0.40% |
| 09 Apr 2025 | 365.50 | 360.00 | 372.80 | 354.00 | 18818 | 0.88% |
| 08 Apr 2025 | 362.30 | 351.30 | 364.00 | 351.30 | 18174 | 3.40% |
| 07 Apr 2025 | 350.40 | 321.00 | 363.05 | 320.60 | 45424 | -1.25% |
| 04 Apr 2025 | 354.85 | 378.00 | 378.00 | 349.80 | 62533 | -5.30% |
| 03 Apr 2025 | 374.70 | 369.00 | 378.00 | 360.00 | 32732 | 2.07% |
| 02 Apr 2025 | 367.10 | 372.05 | 372.05 | 361.20 | 27037 | -1.36% |
| 01 Apr 2025 | 372.15 | 354.50 | 373.95 | 354.50 | 41201 | 4.73% |
| 28 Mar 2025 | 355.35 | 374.00 | 382.00 | 343.35 | 116399 | -4.88% |
| 27 Mar 2025 | 373.60 | 359.50 | 385.00 | 356.00 | 88795 | 1.94% |
| 26 Mar 2025 | 366.50 | 381.75 | 385.00 | 362.50 | 52917 | -3.16% |
| 25 Mar 2025 | 378.45 | 396.90 | 400.40 | 375.00 | 70119 | -3.70% |
| 24 Mar 2025 | 393.00 | 355.80 | 399.35 | 353.95 | 244134 | 11.55% |
| 21 Mar 2025 | 352.30 | 337.25 | 355.00 | 336.15 | 56586 | 3.86% |
| 20 Mar 2025 | 339.20 | 337.20 | 352.00 | 337.20 | 51205 | 0.59% |
| 19 Mar 2025 | 337.20 | 321.65 | 341.90 | 321.65 | 42202 | 5.16% |
| 18 Mar 2025 | 320.65 | 315.05 | 327.45 | 315.05 | 38144 | 1.54% |
| 17 Mar 2025 | 315.80 | 327.40 | 332.90 | 311.65 | 38060 | -3.54% |
| 13 Mar 2025 | 327.40 | 334.15 | 338.00 | 324.95 | 24915 | -2.98% |
| 12 Mar 2025 | 337.45 | 333.00 | 339.85 | 332.55 | 14378 | 1.09% |
| 11 Mar 2025 | 333.80 | 344.00 | 345.50 | 330.40 | 24255 | -3.15% |
| 10 Mar 2025 | 344.65 | 361.30 | 362.00 | 340.10 | 28925 | -3.65% |
| 07 Mar 2025 | 357.70 | 348.90 | 362.90 | 348.85 | 23065 | 1.45% |
| 06 Mar 2025 | 352.60 | 340.05 | 356.85 | 340.00 | 24949 | 4.00% |
| 05 Mar 2025 | 339.05 | 326.05 | 346.75 | 326.05 | 32945 | 3.50% |
| 04 Mar 2025 | 327.60 | 328.00 | 341.10 | 326.00 | 34198 | -0.98% |
| 03 Mar 2025 | 330.85 | 351.10 | 354.75 | 326.00 | 35433 | -5.30% |
| 28 Feb 2025 | 349.35 | 349.85 | 355.70 | 340.00 | 32157 | -1.47% |
| 27 Feb 2025 | 354.55 | 361.35 | 362.70 | 351.60 | 15340 | -1.88% |
| 25 Feb 2025 | 361.35 | 366.00 | 370.45 | 356.35 | 20936 | -1.09% |
| 24 Feb 2025 | 365.35 | 363.45 | 368.95 | 360.35 | 15033 | -0.99% |
| 21 Feb 2025 | 369.00 | 374.10 | 388.10 | 365.40 | 30386 | -0.87% |
| 20 Feb 2025 | 372.25 | 365.00 | 379.95 | 363.00 | 25281 | 0.66% |
| 19 Feb 2025 | 369.80 | 354.70 | 379.00 | 353.35 | 16314 | 4.57% |
| 18 Feb 2025 | 353.65 | 363.00 | 372.85 | 350.00 | 30136 | -2.79% |
| 17 Feb 2025 | 363.80 | 362.05 | 371.20 | 355.35 | 28828 | -1.22% |
| 14 Feb 2025 | 368.30 | 377.50 | 384.70 | 362.00 | 22225 | -2.45% |
| 13 Feb 2025 | 377.55 | 377.70 | 384.35 | 371.30 | 14746 | 0.47% |
| 12 Feb 2025 | 375.80 | 379.00 | 382.45 | 365.00 | 30949 | -0.84% |
| 11 Feb 2025 | 379.00 | 384.00 | 384.95 | 378.05 | 25557 | -1.58% |
| 10 Feb 2025 | 385.10 | 400.25 | 400.45 | 381.15 | 26204 | -3.35% |
| 07 Feb 2025 | 398.45 | 400.00 | 405.00 | 395.30 | 19089 | -0.42% |
| 06 Feb 2025 | 400.15 | 401.00 | 406.00 | 395.00 | 17967 | -0.34% |
| 05 Feb 2025 | 401.50 | 390.45 | 403.85 | 390.15 | 33619 | 3.85% |
| 04 Feb 2025 | 386.60 | 394.00 | 404.35 | 345.00 | 118186 | -2.48% |
| 03 Feb 2025 | 396.45 | 386.60 | 410.00 | 386.60 | 19221 | -2.26% |
| 01 Feb 2025 | 405.60 | 416.90 | 419.10 | 396.60 | 17780 | -1.25% |
| 31 Jan 2025 | 410.75 | 397.20 | 414.95 | 396.05 | 19456 | 2.37% |
| 30 Jan 2025 | 401.25 | 410.00 | 410.00 | 392.00 | 36081 | 1.78% |
| 29 Jan 2025 | 394.25 | 375.00 | 399.90 | 375.00 | 18100 | 3.75% |
| 28 Jan 2025 | 380.00 | 385.55 | 420.00 | 374.00 | 40907 | -2.90% |
| 27 Jan 2025 | 391.35 | 400.00 | 404.75 | 381.40 | 39745 | -2.42% |
| 24 Jan 2025 | 401.05 | 405.35 | 411.45 | 400.00 | 26745 | -2.34% |
| 23 Jan 2025 | 410.65 | 409.15 | 416.00 | 406.55 | 17278 | 0.23% |
| 22 Jan 2025 | 409.70 | 417.00 | 422.50 | 401.00 | 33081 | -1.62% |
| 21 Jan 2025 | 416.45 | 426.65 | 429.70 | 414.65 | 24872 | -2.39% |
| 20 Jan 2025 | 426.65 | 418.60 | 427.90 | 410.00 | 53466 | 0.41% |
| 17 Jan 2025 | 424.90 | 430.00 | 430.55 | 420.00 | 41787 | -1.32% |
| 16 Jan 2025 | 430.60 | 428.95 | 433.30 | 426.00 | 19603 | 1.81% |
| 15 Jan 2025 | 422.95 | 426.35 | 432.95 | 420.90 | 22639 | -0.09% |
| 14 Jan 2025 | 423.35 | 418.00 | 426.35 | 412.50 | 32525 | 1.67% |
| 13 Jan 2025 | 416.40 | 428.60 | 435.50 | 412.25 | 45448 | -4.31% |
| 10 Jan 2025 | 435.15 | 447.25 | 448.75 | 432.00 | 27457 | -2.69% |
| 09 Jan 2025 | 447.20 | 455.30 | 456.10 | 445.40 | 16753 | -1.36% |
| 08 Jan 2025 | 453.35 | 465.10 | 468.35 | 451.25 | 36232 | -2.33% |
| 07 Jan 2025 | 464.15 | 457.00 | 471.85 | 440.00 | 24984 | 1.70% |
| 06 Jan 2025 | 456.40 | 476.80 | 476.85 | 451.00 | 39737 | -3.91% |
| 03 Jan 2025 | 474.95 | 473.00 | 482.50 | 473.00 | 17614 | -0.62% |
| 02 Jan 2025 | 477.90 | 487.00 | 487.70 | 475.60 | 27063 | -0.89% |
| 01 Jan 2025 | 482.20 | 471.00 | 484.80 | 466.05 | 39769 | 3.01% |
| 31 Dec 2024 | 468.10 | 464.00 | 470.00 | 460.60 | 18185 | 0.76% |
| 30 Dec 2024 | 464.55 | 469.65 | 469.65 | 463.00 | 29215 | -0.64% |
| 27 Dec 2024 | 467.55 | 470.80 | 476.00 | 464.95 | 26964 | -0.45% |
| 26 Dec 2024 | 469.65 | 468.00 | 474.95 | 466.20 | 19303 | -0.31% |
| 24 Dec 2024 | 471.10 | 472.00 | 473.95 | 465.15 | 23046 | 0.24% |
| 23 Dec 2024 | 469.95 | 474.40 | 475.90 | 467.30 | 23215 | -0.73% |
| 20 Dec 2024 | 473.40 | 485.90 | 490.00 | 470.00 | 34477 | -1.70% |
| 19 Dec 2024 | 481.60 | 480.50 | 485.95 | 470.25 | 26210 | -1.23% |
| 18 Dec 2024 | 487.60 | 495.50 | 496.00 | 486.00 | 23058 | -0.29% |
| 17 Dec 2024 | 489.00 | 496.00 | 496.70 | 483.90 | 26729 | -1.06% |
| 16 Dec 2024 | 494.25 | 500.50 | 501.85 | 493.00 | 21123 | 0.05% |
| 13 Dec 2024 | 494.00 | 495.00 | 497.90 | 488.45 | 19907 | -0.81% |
| 12 Dec 2024 | 498.05 | 510.50 | 510.50 | 496.00 | 26762 | -1.55% |
| 11 Dec 2024 | 505.90 | 505.50 | 516.45 | 504.00 | 28016 | -0.60% |
| 10 Dec 2024 | 508.95 | 511.15 | 514.00 | 502.30 | 30566 | 0.31% |
| 09 Dec 2024 | 507.40 | 501.00 | 519.00 | 501.00 | 80217 | 0.78% |
| 06 Dec 2024 | 503.45 | 507.65 | 511.60 | 500.55 | 30161 | -0.50% |
| 05 Dec 2024 | 506.00 | 496.00 | 509.95 | 495.95 | 53124 | 1.99% |
| 04 Dec 2024 | 496.15 | 498.35 | 503.95 | 493.50 | 27318 | -0.45% |
| 03 Dec 2024 | 498.40 | 489.00 | 500.00 | 489.00 | 30761 | 1.71% |
| 02 Dec 2024 | 490.00 | 495.00 | 495.40 | 483.95 | 27953 | -0.34% |
| 29 Nov 2024 | 491.65 | 489.00 | 494.70 | 486.50 | 19010 | 0.36% |
| 28 Nov 2024 | 489.90 | 496.90 | 501.90 | 486.25 | 30939 | -0.76% |
| 27 Nov 2024 | 493.65 | 495.70 | 498.00 | 488.50 | 18439 | 1.07% |
| 26 Nov 2024 | 488.40 | 482.00 | 493.00 | 480.65 | 21309 | 1.78% |
| 25 Nov 2024 | 479.85 | 480.00 | 488.95 | 475.20 | 28752 | 1.97% |
| 22 Nov 2024 | 470.60 | 472.90 | 475.00 | 466.70 | 30288 | -0.21% |
| 21 Nov 2024 | 471.60 | 479.00 | 479.25 | 466.00 | 43292 | -1.61% |
| 19 Nov 2024 | 479.30 | 476.00 | 489.10 | 476.00 | 27569 | 1.11% |
| 18 Nov 2024 | 474.05 | 484.60 | 489.90 | 471.30 | 46479 | -1.12% |
| 14 Nov 2024 | 479.40 | 479.00 | 487.55 | 476.00 | 37446 | 0.06% |
| 13 Nov 2024 | 479.10 | 489.10 | 490.90 | 476.00 | 43163 | -2.40% |
| 12 Nov 2024 | 490.90 | 493.00 | 502.15 | 487.10 | 27703 | -0.38% |
| 11 Nov 2024 | 492.75 | 499.00 | 501.35 | 489.55 | 36156 | -1.55% |
| 08 Nov 2024 | 500.50 | 510.55 | 510.55 | 500.00 | 43738 | -1.69% |
| 07 Nov 2024 | 509.10 | 515.60 | 518.45 | 506.30 | 31778 | -0.27% |
| 06 Nov 2024 | 510.50 | 509.00 | 514.95 | 504.25 | 45524 | 1.28% |
| 05 Nov 2024 | 504.05 | 507.85 | 509.40 | 497.90 | 42928 | -0.56% |
| 04 Nov 2024 | 506.90 | 524.65 | 524.65 | 502.00 | 36651 | -2.11% |
| 01 Nov 2024 | 517.85 | 525.00 | 525.00 | 513.35 | 15076 | 0.80% |
| 31 Oct 2024 | 513.75 | 516.90 | 519.70 | 509.05 | 31134 | -0.02% |
| 30 Oct 2024 | 513.85 | 496.30 | 516.00 | 496.30 | 45257 | 2.81% |
| 29 Oct 2024 | 499.80 | 504.45 | 506.95 | 492.30 | 38487 | -0.75% |
| 28 Oct 2024 | 503.60 | 492.90 | 507.70 | 485.00 | 57949 | 3.39% |
| 25 Oct 2024 | 487.10 | 503.00 | 503.00 | 480.00 | 90090 | -2.03% |
| 24 Oct 2024 | 497.20 | 503.80 | 507.00 | 495.00 | 70358 | -1.22% |
| 23 Oct 2024 | 503.35 | 493.80 | 514.75 | 493.80 | 106456 | -0.43% |
| 22 Oct 2024 | 505.50 | 512.55 | 520.45 | 500.05 | 235486 | -0.98% |
| 21 Oct 2024 | 510.50 | 533.00 | 536.40 | 506.35 | 226733 | -4.09% |
| 18 Oct 2024 | 532.25 | 570.00 | 570.00 | 526.20 | 683445 | -6.74% |
| 17 Oct 2024 | 570.70 | 590.00 | 592.25 | 560.60 | 468490 | -2.68% |
| 16 Oct 2024 | 586.40 | 593.95 | 607.05 | 576.00 | 1246715 | -0.29% |
| 15 Oct 2024 | 588.10 | 542.20 | 596.45 | 540.00 | 941216 | 9.54% |
| 14 Oct 2024 | 536.90 | 542.20 | 542.40 | 529.15 | 67471 | -0.53% |
| 11 Oct 2024 | 539.75 | 538.25 | 548.40 | 537.50 | 56076 | 0.53% |
| 10 Oct 2024 | 536.90 | 528.70 | 568.70 | 528.70 | 393656 | 2.03% |
| 09 Oct 2024 | 526.20 | 531.80 | 542.00 | 522.10 | 35097 | -0.30% |
| 08 Oct 2024 | 527.80 | 510.00 | 529.85 | 505.05 | 57199 | 3.97% |
| 07 Oct 2024 | 507.65 | 529.30 | 537.00 | 504.50 | 90317 | -3.20% |
| 04 Oct 2024 | 524.45 | 534.85 | 541.45 | 513.00 | 111334 | -1.94% |
| 03 Oct 2024 | 534.85 | 530.00 | 570.15 | 511.10 | 268680 | -2.67% |
| 01 Oct 2024 | 549.55 | 541.00 | 570.00 | 540.20 | 204691 | 2.06% |
| 30 Sep 2024 | 538.45 | 538.90 | 553.40 | 529.50 | 82717 | 0.16% |
| 27 Sep 2024 | 537.60 | 542.00 | 544.45 | 535.25 | 45663 | -0.81% |
| 26 Sep 2024 | 542.00 | 551.05 | 553.90 | 541.00 | 36391 | -1.67% |
| 25 Sep 2024 | 551.20 | 555.00 | 557.10 | 538.80 | 66364 | -0.51% |
| 24 Sep 2024 | 554.05 | 570.00 | 570.00 | 540.95 | 78446 | -0.85% |
| 23 Sep 2024 | 558.80 | 564.50 | 575.50 | 554.10 | 262446 | 1.05% |
| 20 Sep 2024 | 553.00 | 531.05 | 557.50 | 531.05 | 171766 | 4.20% |
| 19 Sep 2024 | 530.70 | 555.00 | 555.00 | 521.05 | 158818 | -2.10% |
| 18 Sep 2024 | 542.10 | 548.00 | 561.00 | 540.45 | 218474 | -1.13% |
| 17 Sep 2024 | 548.30 | 548.70 | 554.85 | 537.00 | 188519 | 1.03% |
| 16 Sep 2024 | 542.70 | 535.60 | 550.00 | 530.10 | 227288 | 2.26% |
| 13 Sep 2024 | 530.70 | 512.60 | 537.40 | 509.50 | 129621 | 4.36% |
| 12 Sep 2024 | 508.55 | 510.60 | 520.00 | 505.80 | 27140 | 0.34% |
| 11 Sep 2024 | 506.85 | 512.00 | 515.05 | 505.55 | 28417 | -0.47% |
| 10 Sep 2024 | 509.25 | 509.90 | 516.75 | 507.20 | 35471 | 0.47% |
| 09 Sep 2024 | 506.85 | 518.90 | 518.90 | 502.15 | 59095 | -2.07% |
| 06 Sep 2024 | 517.55 | 529.80 | 529.80 | 514.55 | 54177 | -1.80% |
| 05 Sep 2024 | 527.05 | 524.00 | 530.00 | 520.55 | 68378 | 1.43% |
| 04 Sep 2024 | 519.60 | 525.00 | 525.45 | 517.30 | 44253 | -1.04% |
| 03 Sep 2024 | 525.05 | 534.00 | 534.70 | 523.00 | 42111 | -0.83% |
| 02 Sep 2024 | 529.45 | 535.00 | 539.25 | 524.85 | 85374 | -0.46% |
| 30 Aug 2024 | 531.90 | 513.20 | 536.40 | 504.05 | 194085 | 4.52% |
| 29 Aug 2024 | 508.90 | 524.65 | 524.65 | 505.20 | 65174 | -2.14% |
| 28 Aug 2024 | 520.05 | 533.65 | 546.10 | 516.10 | 326495 | -1.64% |
| 27 Aug 2024 | 528.70 | 525.00 | 535.00 | 519.00 | 84375 | 0.80% |
| 26 Aug 2024 | 524.50 | 525.00 | 542.05 | 521.20 | 145510 | -0.34% |
| 23 Aug 2024 | 526.30 | 525.00 | 535.10 | 521.70 | 142134 | 1.50% |
| 22 Aug 2024 | 518.50 | 517.05 | 522.00 | 510.35 | 104153 | 0.28% |
| 21 Aug 2024 | 517.05 | 530.00 | 540.50 | 515.00 | 250950 | -1.46% |
| 20 Aug 2024 | 524.70 | 504.00 | 529.30 | 500.20 | 301778 | 5.26% |
| 19 Aug 2024 | 498.50 | 486.20 | 500.85 | 479.05 | 109822 | 4.07% |
| 16 Aug 2024 | 479.00 | 485.00 | 487.00 | 476.00 | 45252 | -0.14% |
| 14 Aug 2024 | 479.65 | 481.00 | 485.00 | 470.90 | 21679 | 0.86% |
| 13 Aug 2024 | 475.55 | 484.60 | 484.70 | 470.35 | 39778 | -1.51% |
| 12 Aug 2024 | 482.85 | 496.00 | 496.40 | 480.95 | 54213 | -1.12% |
| 09 Aug 2024 | 488.30 | 483.80 | 492.90 | 466.00 | 149139 | 5.27% |
| 08 Aug 2024 | 463.85 | 475.00 | 475.00 | 462.60 | 44646 | -0.79% |
| 07 Aug 2024 | 467.55 | 466.50 | 474.00 | 462.70 | 51212 | 0.68% |
| 06 Aug 2024 | 464.40 | 474.20 | 474.30 | 462.85 | 84813 | -0.30% |
| 05 Aug 2024 | 465.80 | 460.00 | 482.35 | 460.00 | 92945 | -4.16% |
| 02 Aug 2024 | 486.00 | 481.00 | 490.10 | 480.80 | 44701 | -0.48% |
| 01 Aug 2024 | 488.35 | 496.00 | 496.00 | 485.10 | 40862 | -0.63% |
| 31 Jul 2024 | 491.45 | 483.00 | 496.00 | 470.00 | 152452 | 0.14% |
| 30 Jul 2024 | 490.75 | 490.45 | 494.90 | 488.00 | 46841 | 0.47% |
| 29 Jul 2024 | 488.45 | 484.80 | 491.00 | 481.00 | 38234 | 1.67% |
| 26 Jul 2024 | 480.45 | 480.00 | 484.00 | 477.55 | 52723 | 0.74% |
| 25 Jul 2024 | 476.90 | 475.50 | 480.95 | 472.00 | 44940 | 1.01% |
| 24 Jul 2024 | 472.15 | 467.70 | 478.80 | 467.70 | 84941 | 1.55% |
| 23 Jul 2024 | 464.95 | 476.55 | 484.30 | 458.00 | 208837 | -1.92% |
| 22 Jul 2024 | 474.05 | 484.00 | 493.40 | 470.85 | 161192 | 0.32% |
| 19 Jul 2024 | 472.55 | 488.45 | 490.25 | 469.20 | 186736 | -3.26% |
| 18 Jul 2024 | 488.45 | 505.60 | 506.00 | 487.00 | 142515 | -2.71% |
| 16 Jul 2024 | 502.05 | 504.95 | 509.15 | 500.00 | 143324 | -0.09% |
| 15 Jul 2024 | 502.50 | 545.00 | 548.00 | 499.10 | 1422180 | 0.68% |
| 12 Jul 2024 | 499.10 | 501.60 | 504.40 | 495.00 | 64064 | 0.21% |
| 11 Jul 2024 | 498.05 | 499.50 | 502.00 | 495.80 | 32550 | 0.34% |
| 10 Jul 2024 | 496.35 | 492.00 | 502.90 | 487.35 | 57135 | 0.77% |
| 09 Jul 2024 | 492.55 | 496.00 | 503.35 | 481.60 | 146739 | -0.70% |
| 08 Jul 2024 | 496.00 | 502.50 | 504.00 | 495.00 | 42082 | -1.00% |
| 05 Jul 2024 | 501.00 | 502.00 | 505.40 | 498.55 | 45300 | -0.32% |
| 04 Jul 2024 | 502.60 | 503.85 | 506.40 | 501.65 | 36289 | 0.45% |
| 03 Jul 2024 | 500.35 | 507.80 | 507.80 | 498.70 | 79241 | -1.47% |
| 02 Jul 2024 | 507.80 | 491.25 | 513.00 | 482.35 | 381872 | 0.05% |
| 01 Jul 2024 | 507.55 | 516.00 | 519.65 | 502.00 | 134622 | -1.06% |
| 28 Jun 2024 | 513.00 | 510.00 | 516.60 | 510.00 | 29680 | 0.20% |
| 27 Jun 2024 | 512.00 | 511.00 | 516.00 | 511.00 | 27612 | 0.27% |
| 26 Jun 2024 | 510.60 | 517.25 | 518.35 | 506.50 | 33132 | -0.68% |
| 25 Jun 2024 | 514.10 | 523.00 | 526.50 | 510.00 | 43868 | -1.19% |
| 24 Jun 2024 | 520.30 | 533.00 | 533.25 | 519.00 | 42484 | -0.96% |
| 21 Jun 2024 | 525.35 | 531.90 | 547.70 | 522.40 | 68599 | 0.24% |
| 20 Jun 2024 | 524.10 | 522.00 | 529.65 | 520.80 | 37573 | 0.32% |
| 19 Jun 2024 | 522.45 | 524.80 | 531.15 | 519.15 | 39486 | -0.45% |
| 18 Jun 2024 | 524.80 | 537.50 | 537.50 | 522.00 | 46697 | -1.63% |
| 14 Jun 2024 | 533.50 | 536.75 | 541.30 | 531.90 | 29793 | -0.61% |
| 13 Jun 2024 | 536.75 | 534.10 | 542.75 | 532.05 | 42302 | 1.20% |
| 12 Jun 2024 | 530.40 | 536.60 | 540.00 | 528.00 | 28445 | -0.47% |
| 11 Jun 2024 | 532.90 | 533.60 | 544.40 | 528.00 | 51291 | 0.58% |
| 10 Jun 2024 | 529.85 | 532.10 | 537.90 | 528.05 | 26329 | 0.34% |
| 07 Jun 2024 | 528.05 | 521.30 | 530.85 | 517.55 | 41442 | 2.01% |
| 06 Jun 2024 | 517.65 | 512.00 | 525.00 | 512.00 | 29297 | 1.69% |
| 05 Jun 2024 | 509.05 | 500.00 | 512.00 | 484.10 | 51430 | 0.94% |
| 04 Jun 2024 | 504.30 | 515.60 | 515.65 | 475.00 | 101224 | -2.19% |
| 03 Jun 2024 | 515.60 | 522.00 | 535.05 | 512.20 | 59434 | -0.06% |
| 31 May 2024 | 515.90 | 520.00 | 540.00 | 510.00 | 40791 | 0.48% |
| 30 May 2024 | 513.45 | 527.85 | 533.85 | 509.00 | 34996 | -2.56% |
| 29 May 2024 | 526.95 | 528.20 | 538.25 | 525.00 | 37888 | 0.01% |
| 28 May 2024 | 526.90 | 527.00 | 530.70 | 524.00 | 25453 | -0.45% |
| 27 May 2024 | 529.30 | 533.25 | 539.95 | 526.35 | 34476 | -1.05% |
| 24 May 2024 | 534.90 | 536.20 | 536.25 | 529.70 | 25517 | -0.18% |
| 23 May 2024 | 535.85 | 550.80 | 550.80 | 534.50 | 42462 | -1.85% |
| 22 May 2024 | 545.95 | 551.00 | 557.25 | 541.50 | 35800 | -0.95% |
| 21 May 2024 | 551.20 | 550.45 | 561.95 | 541.60 | 95173 | 1.27% |
| 18 May 2024 | 544.30 | 538.00 | 545.00 | 528.30 | 38361 | 3.82% |
| 17 May 2024 | 524.25 | 521.70 | 528.10 | 520.05 | 18096 | 0.81% |
| 16 May 2024 | 520.05 | 534.15 | 534.15 | 518.80 | 30705 | -2.03% |
| 15 May 2024 | 530.85 | 528.20 | 534.00 | 525.10 | 36721 | 1.49% |
| 14 May 2024 | 523.05 | 519.25 | 527.65 | 518.00 | 32996 | 1.44% |
| 13 May 2024 | 515.60 | 522.70 | 528.75 | 505.00 | 55587 | -0.62% |
| 10 May 2024 | 518.80 | 515.75 | 520.65 | 513.95 | 29329 | 0.85% |
| 09 May 2024 | 514.45 | 516.00 | 523.15 | 510.35 | 43996 | -0.48% |
| 08 May 2024 | 516.95 | 518.95 | 525.95 | 510.00 | 43199 | -1.28% |
| 07 May 2024 | 523.65 | 509.05 | 534.45 | 499.50 | 78590 | 2.87% |
| 06 May 2024 | 509.05 | 526.00 | 526.00 | 502.35 | 77915 | -3.32% |
| 03 May 2024 | 526.55 | 531.70 | 535.95 | 523.00 | 43209 | -0.09% |
| 02 May 2024 | 527.00 | 534.45 | 539.95 | 525.05 | 68068 | -1.25% |
| 30 Apr 2024 | 533.65 | 535.55 | 538.95 | 530.85 | 30881 | -0.35% |
| 29 Apr 2024 | 535.55 | 545.00 | 550.50 | 534.05 | 51338 | -0.47% |
| 26 Apr 2024 | 538.10 | 542.10 | 545.10 | 535.40 | 87993 | 0.33% |
| 25 Apr 2024 | 536.35 | 514.00 | 548.50 | 506.35 | 756274 | -6.77% |
| 24 Apr 2024 | 575.30 | 561.35 | 580.25 | 558.95 | 234666 | 3.51% |
| 23 Apr 2024 | 555.80 | 552.50 | 569.10 | 547.00 | 145886 | 1.26% |
| 22 Apr 2024 | 548.90 | 560.95 | 564.10 | 545.00 | 74098 | -0.03% |
| 19 Apr 2024 | 549.05 | 557.90 | 567.00 | 545.05 | 154955 | -1.73% |
| 18 Apr 2024 | 558.70 | 549.00 | 571.00 | 549.00 | 132115 | 3.35% |
| 16 Apr 2024 | 540.60 | 550.90 | 550.90 | 535.80 | 66259 | 0.44% |
| 15 Apr 2024 | 538.25 | 540.00 | 547.40 | 523.00 | 98112 | -2.82% |
| 12 Apr 2024 | 553.85 | 548.90 | 566.05 | 545.00 | 99573 | 0.76% |
| 10 Apr 2024 | 549.65 | 557.50 | 571.50 | 544.95 | 99418 | -2.02% |
| 09 Apr 2024 | 561.00 | 561.00 | 574.50 | 557.00 | 84656 | -0.87% |
| 08 Apr 2024 | 565.90 | 577.50 | 585.00 | 560.25 | 50506 | -1.37% |
| 05 Apr 2024 | 573.75 | 567.95 | 580.10 | 562.20 | 115892 | 0.93% |
| 04 Apr 2024 | 568.45 | 598.35 | 605.00 | 562.55 | 295163 | -4.03% |
| 03 Apr 2024 | 592.30 | 534.95 | 600.00 | 532.15 | 851142 | 9.71% |
| 02 Apr 2024 | 539.90 | 529.10 | 548.15 | 523.00 | 105343 | 2.17% |
| 01 Apr 2024 | 528.45 | 512.00 | 531.90 | 512.00 | 93029 | 4.63% |
| 28 Mar 2024 | 505.05 | 494.30 | 519.90 | 494.30 | 216417 | 3.01% |
| 27 Mar 2024 | 490.30 | 474.00 | 495.00 | 474.00 | 158889 | 2.99% |
| 26 Mar 2024 | 476.05 | 482.35 | 489.50 | 472.00 | 126595 | -2.42% |
| 22 Mar 2024 | 487.85 | 495.00 | 499.00 | 486.10 | 79794 | 0.08% |
| 21 Mar 2024 | 487.45 | 499.35 | 507.15 | 485.05 | 113803 | -1.41% |
| 20 Mar 2024 | 494.40 | 492.00 | 512.00 | 492.00 | 56703 | -0.34% |
| 19 Mar 2024 | 496.10 | 518.95 | 519.60 | 493.00 | 76557 | -3.44% |
| 18 Mar 2024 | 513.80 | 495.00 | 525.00 | 493.35 | 127387 | 0.74% |
| 15 Mar 2024 | 510.05 | 486.00 | 526.85 | 484.00 | 305212 | 6.13% |
| 14 Mar 2024 | 480.60 | 474.95 | 494.45 | 462.60 | 132253 | 1.73% |
| 13 Mar 2024 | 472.45 | 511.00 | 515.45 | 470.00 | 176778 | -7.27% |
| 12 Mar 2024 | 509.50 | 517.95 | 524.85 | 500.60 | 83544 | -0.99% |
| 11 Mar 2024 | 514.60 | 536.00 | 536.00 | 512.90 | 47900 | -2.32% |
| 07 Mar 2024 | 526.80 | 528.00 | 537.00 | 518.00 | 55541 | 0.21% |
| 06 Mar 2024 | 525.70 | 547.50 | 547.95 | 523.00 | 85639 | -3.53% |
| 05 Mar 2024 | 544.95 | 554.00 | 558.35 | 543.50 | 57378 | -2.01% |
| 04 Mar 2024 | 556.15 | 560.00 | 566.30 | 553.20 | 36622 | -0.35% |
| 02 Mar 2024 | 558.10 | 560.00 | 565.00 | 550.00 | 5829 | 0.10% |
| 01 Mar 2024 | 557.55 | 567.00 | 570.15 | 553.10 | 36862 | -0.46% |
| 29 Feb 2024 | 560.15 | 557.50 | 568.00 | 545.50 | 39199 | 0.23% |
| 28 Feb 2024 | 558.85 | 563.00 | 565.45 | 550.50 | 78409 | -0.34% |
| 27 Feb 2024 | 560.75 | 569.50 | 578.50 | 557.00 | 50693 | -1.35% |
| 26 Feb 2024 | 568.40 | 573.00 | 575.15 | 565.00 | 32510 | -0.34% |
| 23 Feb 2024 | 570.35 | 582.85 | 583.50 | 566.00 | 48004 | -1.32% |
| 22 Feb 2024 | 578.00 | 582.05 | 586.20 | 572.00 | 21893 | -0.41% |
| 21 Feb 2024 | 580.40 | 591.25 | 594.85 | 577.00 | 36143 | -1.34% |
| 20 Feb 2024 | 588.30 | 590.75 | 591.00 | 581.05 | 28299 | 0.50% |
| 19 Feb 2024 | 585.35 | 572.40 | 595.75 | 570.00 | 95639 | 3.05% |
| 16 Feb 2024 | 568.00 | 578.00 | 587.70 | 564.15 | 75790 | -1.30% |
| 15 Feb 2024 | 575.50 | 543.25 | 579.00 | 543.25 | 208923 | 6.75% |
| 14 Feb 2024 | 539.10 | 552.10 | 588.05 | 534.95 | 308081 | -2.35% |
| 13 Feb 2024 | 552.10 | 566.00 | 576.05 | 548.60 | 124567 | -2.54% |
| 12 Feb 2024 | 566.50 | 594.40 | 594.95 | 560.00 | 74935 | -3.73% |
| 09 Feb 2024 | 588.45 | 595.00 | 603.90 | 579.40 | 65074 | -1.67% |
| 08 Feb 2024 | 598.45 | 604.70 | 606.00 | 595.00 | 47819 | -0.20% |
| 07 Feb 2024 | 599.65 | 616.95 | 616.95 | 598.00 | 52657 | 0.27% |
| 06 Feb 2024 | 598.05 | 609.35 | 609.35 | 595.85 | 78344 | -1.85% |
| 05 Feb 2024 | 609.35 | 625.75 | 632.95 | 606.00 | 69144 | -2.38% |
| 02 Feb 2024 | 624.20 | 614.00 | 638.40 | 612.50 | 138615 | 2.61% |
| 01 Feb 2024 | 608.35 | 594.00 | 612.00 | 594.00 | 44074 | 1.11% |
| 31 Jan 2024 | 601.70 | 606.00 | 610.35 | 597.60 | 44193 | -0.59% |
| 30 Jan 2024 | 605.25 | 602.05 | 614.70 | 601.00 | 44397 | 0.65% |
| 29 Jan 2024 | 601.35 | 617.00 | 617.00 | 593.50 | 68950 | -1.40% |
| 25 Jan 2024 | 609.90 | 603.00 | 612.80 | 601.40 | 37510 | 1.70% |
| 24 Jan 2024 | 599.70 | 607.00 | 618.00 | 593.45 | 62463 | -1.26% |
| 23 Jan 2024 | 607.35 | 630.00 | 638.45 | 600.05 | 85461 | -3.10% |
| 20 Jan 2024 | 626.80 | 645.00 | 649.00 | 625.00 | 87537 | -1.24% |
| 19 Jan 2024 | 634.65 | 600.50 | 644.70 | 600.50 | 126190 | 6.27% |
| 18 Jan 2024 | 597.20 | 597.35 | 614.90 | 586.25 | 268227 | -0.96% |
| 17 Jan 2024 | 603.00 | 614.95 | 653.00 | 590.00 | 320685 | -2.30% |
| 16 Jan 2024 | 617.20 | 640.00 | 643.45 | 603.60 | 157384 | -4.50% |
| 15 Jan 2024 | 646.25 | 656.25 | 669.95 | 644.00 | 109661 | -1.52% |
| 12 Jan 2024 | 656.25 | 685.10 | 685.10 | 632.00 | 572356 | -4.91% |
| 11 Jan 2024 | 690.10 | 698.50 | 704.70 | 674.00 | 217245 | -0.52% |
| 10 Jan 2024 | 693.70 | 725.00 | 731.45 | 683.90 | 197928 | -5.24% |
| 09 Jan 2024 | 732.05 | 743.50 | 758.45 | 725.50 | 204274 | -0.54% |
| 08 Jan 2024 | 736.05 | 692.80 | 744.30 | 692.80 | 463965 | 6.27% |
| 05 Jan 2024 | 692.60 | 684.90 | 699.05 | 681.15 | 168208 | 1.52% |
| 04 Jan 2024 | 682.25 | 692.00 | 724.45 | 671.45 | 536583 | -0.16% |
| 03 Jan 2024 | 683.35 | 646.00 | 698.00 | 622.95 | 381397 | 5.90% |
| 02 Jan 2024 | 645.30 | 604.65 | 657.90 | 604.65 | 890547 | 7.41% |
| 01 Jan 2024 | 600.80 | 572.40 | 605.00 | 566.20 | 330447 | 6.10% |
| 29 Dec 2023 | 566.25 | 554.00 | 580.00 | 550.00 | 365347 | 2.10% |
| 28 Dec 2023 | 554.60 | 551.00 | 562.90 | 543.40 | 229046 | 0.94% |
| 27 Dec 2023 | 549.45 | 554.85 | 563.70 | 541.05 | 442643 | 1.24% |
| 26 Dec 2023 | 542.70 | 504.10 | 550.00 | 501.45 | 386615 | 7.89% |
| 22 Dec 2023 | 503.00 | 512.90 | 513.00 | 500.75 | 239779 | -1.49% |
| 21 Dec 2023 | 510.60 | 485.00 | 514.15 | 485.00 | 114775 | 1.38% |
| 20 Dec 2023 | 503.65 | 517.90 | 517.90 | 499.00 | 211507 | -1.73% |
| 19 Dec 2023 | 512.50 | 512.00 | 516.40 | 508.10 | 131420 | 0.46% |
| 18 Dec 2023 | 510.15 | 502.85 | 515.00 | 502.85 | 123569 | 1.45% |
| 15 Dec 2023 | 502.85 | 504.30 | 511.90 | 500.00 | 170478 | 0.82% |
| 14 Dec 2023 | 498.75 | 488.75 | 507.20 | 488.65 | 137259 | 2.66% |
| 13 Dec 2023 | 485.85 | 487.70 | 490.50 | 482.30 | 68526 | 0.47% |
| 12 Dec 2023 | 483.60 | 491.00 | 496.00 | 482.15 | 98398 | -0.30% |
| 11 Dec 2023 | 485.05 | 497.70 | 499.70 | 484.00 | 75278 | -2.09% |
| 08 Dec 2023 | 495.40 | 513.70 | 514.00 | 489.00 | 90560 | -2.11% |
| 07 Dec 2023 | 506.10 | 505.70 | 512.00 | 500.55 | 60153 | 0.08% |
| 06 Dec 2023 | 505.70 | 502.80 | 512.35 | 497.00 | 119729 | 1.13% |
| 05 Dec 2023 | 500.05 | 511.30 | 513.80 | 497.10 | 117741 | -1.71% |
| 04 Dec 2023 | 508.75 | 530.00 | 530.00 | 504.50 | 137972 | -1.15% |
| 01 Dec 2023 | 514.65 | 515.80 | 524.25 | 512.40 | 127796 | -0.66% |
| 30 Nov 2023 | 518.05 | 514.60 | 522.10 | 514.25 | 127827 | 0.32% |
| 29 Nov 2023 | 516.40 | 524.80 | 539.50 | 510.10 | 368458 | -0.51% |
| 28 Nov 2023 | 519.05 | 510.00 | 532.00 | 507.05 | 821510 | 4.05% |
| 24 Nov 2023 | 498.85 | 456.60 | 503.50 | 454.80 | 956754 | 9.73% |
| 23 Nov 2023 | 454.60 | 462.70 | 462.70 | 453.05 | 59877 | 0.71% |
| 22 Nov 2023 | 451.40 | 449.70 | 457.00 | 446.70 | 58559 | 1.05% |
| 21 Nov 2023 | 446.70 | 453.80 | 453.80 | 442.55 | 38453 | -0.72% |
| 20 Nov 2023 | 449.95 | 452.90 | 456.95 | 446.00 | 53036 | -0.35% |
| 17 Nov 2023 | 451.55 | 456.00 | 459.95 | 450.05 | 68029 | -0.09% |
| 16 Nov 2023 | 451.95 | 441.05 | 461.95 | 439.25 | 167205 | 2.91% |
| 15 Nov 2023 | 439.15 | 445.05 | 449.95 | 437.60 | 84412 | -0.05% |
| 13 Nov 2023 | 439.35 | 449.40 | 449.40 | 438.00 | 41674 | -1.26% |
| 12 Nov 2023 | 444.95 | 447.00 | 447.10 | 440.00 | 18986 | 1.54% |
| 10 Nov 2023 | 438.20 | 440.95 | 450.00 | 434.30 | 43294 | -0.26% |
| 09 Nov 2023 | 439.35 | 452.00 | 452.00 | 437.55 | 48734 | -0.94% |
| 08 Nov 2023 | 443.50 | 452.00 | 452.00 | 442.00 | 45096 | -0.17% |
| 07 Nov 2023 | 444.25 | 452.25 | 453.45 | 440.50 | 61658 | -1.23% |
| 06 Nov 2023 | 449.80 | 459.70 | 465.45 | 448.25 | 49973 | -1.33% |
| 03 Nov 2023 | 455.85 | 447.05 | 463.65 | 445.40 | 87032 | 2.72% |
| 02 Nov 2023 | 443.80 | 444.90 | 453.45 | 441.45 | 33990 | 1.25% |
| 01 Nov 2023 | 438.30 | 444.50 | 455.45 | 436.05 | 52045 | -1.39% |
| 31 Oct 2023 | 444.50 | 454.00 | 463.00 | 436.35 | 94823 | -2.14% |
| 30 Oct 2023 | 454.20 | 435.45 | 478.00 | 428.35 | 182467 | 4.32% |
| 27 Oct 2023 | 435.40 | 425.00 | 443.00 | 423.80 | 101467 | 4.11% |
| 26 Oct 2023 | 418.20 | 407.00 | 422.45 | 404.00 | 137870 | -0.76% |
| 25 Oct 2023 | 421.40 | 440.80 | 447.20 | 414.55 | 132090 | -3.26% |
| 23 Oct 2023 | 435.60 | 452.35 | 467.55 | 430.15 | 240751 | -3.69% |
| 20 Oct 2023 | 452.30 | 471.65 | 476.45 | 450.00 | 142129 | -4.10% |
| 19 Oct 2023 | 471.65 | 483.00 | 495.25 | 463.60 | 678889 | -0.03% |
| 18 Oct 2023 | 471.80 | 462.00 | 475.00 | 461.95 | 294249 | 2.69% |
| 17 Oct 2023 | 459.45 | 452.80 | 468.40 | 446.30 | 286119 | 3.61% |
| 16 Oct 2023 | 443.45 | 453.75 | 457.00 | 440.05 | 59082 | -1.19% |
| 13 Oct 2023 | 448.80 | 435.35 | 462.00 | 433.30 | 255596 | 3.09% |
| 12 Oct 2023 | 435.35 | 439.40 | 441.00 | 430.00 | 28522 | 0.07% |
| 11 Oct 2023 | 435.05 | 433.00 | 437.90 | 425.30 | 24300 | 1.53% |
| 10 Oct 2023 | 428.50 | 420.00 | 433.45 | 419.00 | 48097 | 2.81% |
| 09 Oct 2023 | 416.80 | 420.00 | 425.60 | 411.05 | 38640 | -2.87% |
| 06 Oct 2023 | 429.10 | 433.20 | 436.75 | 425.15 | 45726 | -0.10% |
| 05 Oct 2023 | 429.55 | 415.85 | 435.00 | 415.85 | 57678 | 4.12% |
| 04 Oct 2023 | 412.55 | 424.00 | 425.00 | 406.35 | 83391 | -2.90% |
| 03 Oct 2023 | 424.85 | 449.95 | 449.95 | 423.60 | 87557 | -3.64% |
| 29 Sep 2023 | 440.90 | 438.70 | 444.10 | 436.55 | 11870 | 0.50% |
| 28 Sep 2023 | 438.70 | 441.05 | 447.85 | 436.75 | 16992 | -0.14% |
| 27 Sep 2023 | 439.30 | 442.60 | 444.05 | 433.60 | 27318 | -0.75% |
| 26 Sep 2023 | 442.60 | 439.80 | 448.60 | 439.80 | 39893 | 0.64% |
| 25 Sep 2023 | 439.80 | 430.00 | 447.00 | 427.00 | 76526 | 3.06% |
| 22 Sep 2023 | 426.75 | 428.10 | 432.30 | 425.00 | 26952 | 0.42% |
| 21 Sep 2023 | 424.95 | 432.00 | 437.65 | 422.10 | 44536 | -2.29% |
| 20 Sep 2023 | 434.90 | 441.90 | 443.70 | 432.15 | 30547 | -0.80% |
| 18 Sep 2023 | 438.40 | 444.85 | 445.70 | 435.10 | 35340 | -0.40% |
| 15 Sep 2023 | 440.15 | 450.40 | 450.40 | 437.00 | 73413 | -1.49% |
| 14 Sep 2023 | 446.80 | 455.00 | 455.00 | 445.25 | 30655 | 0.10% |
| 13 Sep 2023 | 446.35 | 445.50 | 450.00 | 435.55 | 40922 | 0.28% |
| 12 Sep 2023 | 445.10 | 465.95 | 466.00 | 427.65 | 111599 | -3.57% |
| 11 Sep 2023 | 461.60 | 469.65 | 475.00 | 459.70 | 68922 | -0.98% |
| 08 Sep 2023 | 466.15 | 466.00 | 474.95 | 460.10 | 59522 | 0.20% |
| 07 Sep 2023 | 465.20 | 462.90 | 469.80 | 456.20 | 48823 | 1.51% |
| 06 Sep 2023 | 458.30 | 469.75 | 472.00 | 454.75 | 64392 | -1.35% |
| 05 Sep 2023 | 464.55 | 447.00 | 467.35 | 447.00 | 102841 | 3.66% |
| 04 Sep 2023 | 448.15 | 452.85 | 454.40 | 446.40 | 34616 | -0.29% |
| 01 Sep 2023 | 449.45 | 452.50 | 465.00 | 445.50 | 57436 | 0.19% |
| 31 Aug 2023 | 448.60 | 455.30 | 456.15 | 447.00 | 28886 | -0.55% |
| 30 Aug 2023 | 451.10 | 463.00 | 463.00 | 450.00 | 52976 | -1.30% |
| 29 Aug 2023 | 457.05 | 451.25 | 461.95 | 446.55 | 70590 | 3.30% |
| 28 Aug 2023 | 442.45 | 454.05 | 454.40 | 440.00 | 48036 | -1.71% |
| 25 Aug 2023 | 450.15 | 457.20 | 463.10 | 447.65 | 34586 | -2.30% |
| 24 Aug 2023 | 460.75 | 463.40 | 464.90 | 453.40 | 46518 | 0.07% |
| 23 Aug 2023 | 460.45 | 468.20 | 468.20 | 457.20 | 49548 | -0.97% |
| 22 Aug 2023 | 464.95 | 438.90 | 467.30 | 435.85 | 182324 | 6.51% |
| 21 Aug 2023 | 436.55 | 434.95 | 441.45 | 426.15 | 64167 | 1.23% |
| 18 Aug 2023 | 431.25 | 442.00 | 449.55 | 428.15 | 71280 | -2.61% |
| 17 Aug 2023 | 442.80 | 456.15 | 457.80 | 440.00 | 48846 | -1.47% |
| 16 Aug 2023 | 449.40 | 446.00 | 458.00 | 446.00 | 35353 | 0.01% |
| 14 Aug 2023 | 449.35 | 452.85 | 452.85 | 435.70 | 68360 | -1.50% |
| 11 Aug 2023 | 456.20 | 462.80 | 478.95 | 446.35 | 152290 | -0.69% |
| 10 Aug 2023 | 459.35 | 458.55 | 462.15 | 456.05 | 37455 | 0.13% |
| 09 Aug 2023 | 458.75 | 459.80 | 468.45 | 453.90 | 78317 | 0.85% |
| 08 Aug 2023 | 454.90 | 448.40 | 460.95 | 447.15 | 65576 | 0.94% |
| 07 Aug 2023 | 450.65 | 451.65 | 469.05 | 447.00 | 190487 | 0.52% |
| 04 Aug 2023 | 448.30 | 450.10 | 457.85 | 445.10 | 70405 | -0.18% |
| 03 Aug 2023 | 449.10 | 449.70 | 466.60 | 445.05 | 96830 | 0.85% |
| 02 Aug 2023 | 445.30 | 462.50 | 462.50 | 440.35 | 104624 | -3.05% |
| 01 Aug 2023 | 459.30 | 463.30 | 467.00 | 457.00 | 74413 | 0.23% |
| 31 Jul 2023 | 458.25 | 477.90 | 478.00 | 455.00 | 135214 | -2.95% |
| 28 Jul 2023 | 472.20 | 464.95 | 485.00 | 462.55 | 280472 | 2.21% |
| 27 Jul 2023 | 462.00 | 462.00 | 469.25 | 456.55 | 164997 | -0.45% |
| 26 Jul 2023 | 464.10 | 457.45 | 481.65 | 453.40 | 817497 | 2.30% |
| 25 Jul 2023 | 453.65 | 423.70 | 472.35 | 413.00 | 2316353 | 15.24% |
| 24 Jul 2023 | 393.65 | 403.95 | 403.95 | 389.65 | 71740 | -1.80% |
| 21 Jul 2023 | 400.85 | 402.70 | 405.85 | 398.05 | 43909 | 0.23% |
| 20 Jul 2023 | 399.95 | 394.40 | 407.30 | 394.40 | 91013 | 1.39% |
| 19 Jul 2023 | 394.45 | 392.80 | 396.20 | 388.00 | 79094 | 1.30% |
| 18 Jul 2023 | 389.40 | 396.30 | 397.25 | 386.15 | 48468 | -0.68% |
| 17 Jul 2023 | 392.05 | 402.20 | 402.20 | 390.95 | 123819 | -1.45% |
| 14 Jul 2023 | 397.80 | 416.00 | 422.40 | 395.00 | 254543 | -4.41% |
| 13 Jul 2023 | 416.15 | 435.00 | 444.30 | 410.40 | 654864 | -0.39% |
| 12 Jul 2023 | 417.80 | 408.45 | 430.00 | 408.40 | 318337 | 2.14% |
| 11 Jul 2023 | 409.05 | 401.80 | 415.85 | 397.20 | 155492 | 3.65% |
| 10 Jul 2023 | 394.65 | 398.35 | 405.40 | 390.60 | 74636 | -0.93% |
| 07 Jul 2023 | 398.35 | 402.50 | 409.50 | 392.90 | 105399 | -1.03% |
| 06 Jul 2023 | 402.50 | 409.00 | 409.50 | 394.15 | 193077 | -2.20% |
| 05 Jul 2023 | 411.55 | 372.65 | 421.60 | 366.90 | 786294 | 11.55% |
| 04 Jul 2023 | 368.95 | 369.20 | 375.00 | 366.60 | 57766 | 0.64% |
| 03 Jul 2023 | 366.60 | 377.00 | 377.00 | 363.00 | 84528 | -1.12% |
| 30 Jun 2023 | 370.75 | 361.95 | 375.00 | 361.50 | 77034 | 3.37% |
| 28 Jun 2023 | 358.65 | 362.00 | 362.95 | 355.10 | 25667 | 0.04% |
| 27 Jun 2023 | 358.50 | 360.00 | 364.00 | 355.55 | 31477 | 0.21% |
| 26 Jun 2023 | 357.75 | 359.65 | 361.85 | 353.15 | 33436 | 0.58% |
| 23 Jun 2023 | 355.70 | 360.40 | 361.00 | 350.20 | 32185 | -0.32% |
| 22 Jun 2023 | 356.85 | 372.35 | 372.35 | 355.00 | 48023 | -2.74% |
| 21 Jun 2023 | 366.90 | 375.00 | 375.00 | 362.00 | 117897 | 3.03% |
| 20 Jun 2023 | 356.10 | 331.00 | 357.60 | 331.00 | 196684 | -1.72% |
| 19 Jun 2023 | 362.35 | 369.85 | 369.95 | 358.05 | 58830 | -0.62% |
| 16 Jun 2023 | 364.60 | 363.05 | 380.00 | 363.05 | 78650 | -0.52% |
| 15 Jun 2023 | 366.50 | 366.05 | 370.75 | 364.10 | 42539 | 0.15% |
| 14 Jun 2023 | 365.95 | 369.85 | 372.45 | 362.05 | 53545 | -0.07% |
| 13 Jun 2023 | 366.20 | 374.95 | 376.00 | 364.00 | 31067 | -1.81% |
| 12 Jun 2023 | 372.95 | 370.50 | 378.20 | 368.60 | 34109 | 1.66% |
| 09 Jun 2023 | 366.85 | 370.00 | 377.00 | 366.00 | 58425 | -2.78% |
| 08 Jun 2023 | 377.35 | 384.00 | 384.00 | 375.15 | 51057 | -0.87% |
| 07 Jun 2023 | 380.65 | 382.50 | 393.00 | 379.00 | 71590 | -0.12% |
| 06 Jun 2023 | 381.10 | 382.85 | 384.70 | 375.05 | 53429 | 0.24% |
| 05 Jun 2023 | 380.20 | 371.50 | 390.00 | 369.10 | 208324 | 3.22% |
| 02 Jun 2023 | 368.35 | 375.45 | 378.00 | 363.30 | 90121 | 0.18% |
| 01 Jun 2023 | 367.70 | 359.90 | 375.25 | 356.00 | 103073 | 3.26% |
| 31 May 2023 | 356.10 | 345.00 | 360.00 | 340.80 | 78583 | 3.29% |
| 30 May 2023 | 344.75 | 358.00 | 362.60 | 341.75 | 90217 | -3.53% |
| 29 May 2023 | 357.35 | 345.00 | 366.40 | 345.00 | 391743 | 4.24% |
| 26 May 2023 | 342.80 | 320.00 | 363.90 | 319.95 | 1561438 | 10.33% |
| 25 May 2023 | 310.70 | 313.00 | 314.20 | 308.05 | 32765 | -0.02% |
| 24 May 2023 | 310.75 | 309.60 | 311.95 | 309.00 | 17912 | 0.44% |
| 23 May 2023 | 309.40 | 314.70 | 314.70 | 308.40 | 22172 | -0.67% |
| 22 May 2023 | 311.50 | 318.00 | 318.00 | 310.00 | 39080 | -0.62% |
| 19 May 2023 | 313.45 | 315.00 | 316.00 | 311.05 | 34859 | 0.16% |
| 18 May 2023 | 312.95 | 314.95 | 314.95 | 312.00 | 20874 | 0.79% |
| 17 May 2023 | 310.50 | 312.00 | 314.35 | 307.60 | 19281 | 0.08% |
| 16 May 2023 | 310.25 | 315.00 | 315.00 | 309.00 | 29432 | 0.15% |
| 15 May 2023 | 309.80 | 316.90 | 316.95 | 308.80 | 40383 | -1.20% |
| 12 May 2023 | 313.55 | 312.05 | 315.00 | 312.05 | 13660 | -0.22% |
| 11 May 2023 | 314.25 | 314.95 | 317.30 | 312.00 | 20847 | 0.06% |
| 10 May 2023 | 314.05 | 316.70 | 316.70 | 312.50 | 17107 | 0.16% |
| 09 May 2023 | 313.55 | 312.00 | 316.45 | 312.00 | 38003 | -0.90% |
| 08 May 2023 | 316.40 | 317.45 | 319.75 | 313.05 | 34530 | 1.12% |
| 05 May 2023 | 312.90 | 311.00 | 319.80 | 309.50 | 74348 | 1.36% |
| 04 May 2023 | 308.70 | 311.00 | 311.00 | 307.15 | 26889 | 0.67% |
| 03 May 2023 | 306.65 | 314.00 | 314.00 | 305.00 | 32494 | -0.39% |
| 02 May 2023 | 307.85 | 325.00 | 330.00 | 305.00 | 156471 | -0.03% |
| 28 Apr 2023 | 307.95 | 301.00 | 312.90 | 301.00 | 64418 | 3.22% |
| 27 Apr 2023 | 298.35 | 301.50 | 301.50 | 295.60 | 12754 | -0.27% |
| 26 Apr 2023 | 299.15 | 302.90 | 302.90 | 296.05 | 13842 | -0.32% |
| 25 Apr 2023 | 300.10 | 304.50 | 304.95 | 298.10 | 27253 | -0.50% |
| 24 Apr 2023 | 301.60 | 299.25 | 304.50 | 294.85 | 13452 | 2.29% |
| 21 Apr 2023 | 294.85 | 299.00 | 299.00 | 293.30 | 6785 | -0.67% |
| 20 Apr 2023 | 296.85 | 293.30 | 298.00 | 292.45 | 19330 | 1.21% |
| 19 Apr 2023 | 293.30 | 298.00 | 298.00 | 290.35 | 12722 | -0.41% |
| 18 Apr 2023 | 294.50 | 296.55 | 299.45 | 291.55 | 60627 | 0.77% |
| 17 Apr 2023 | 292.25 | 295.00 | 295.00 | 290.10 | 8283 | -0.65% |
| 13 Apr 2023 | 294.15 | 298.00 | 298.00 | 292.00 | 6263 | -0.44% |
| 12 Apr 2023 | 295.45 | 297.00 | 297.60 | 294.05 | 11379 | 0.54% |
| 11 Apr 2023 | 293.85 | 286.50 | 301.65 | 286.50 | 32631 | 2.40% |
| 10 Apr 2023 | 286.95 | 294.00 | 294.00 | 285.00 | 12782 | -0.93% |
| 06 Apr 2023 | 289.65 | 288.50 | 290.65 | 286.10 | 9165 | 1.05% |
| 05 Apr 2023 | 286.65 | 285.50 | 289.00 | 283.55 | 8660 | 0.56% |
| 03 Apr 2023 | 285.05 | 285.00 | 288.95 | 280.40 | 16605 | 0.72% |
| 31 Mar 2023 | 283.00 | 277.10 | 286.40 | 277.10 | 22219 | 2.93% |
| 29 Mar 2023 | 274.95 | 279.45 | 279.45 | 274.00 | 11457 | -0.16% |
| 28 Mar 2023 | 275.40 | 280.05 | 283.95 | 274.05 | 18697 | -1.85% |
| 27 Mar 2023 | 280.60 | 288.65 | 295.05 | 275.50 | 22581 | -1.35% |
| 24 Mar 2023 | 284.45 | 284.20 | 286.40 | 282.30 | 13351 | 0.16% |
| 23 Mar 2023 | 284.00 | 284.90 | 289.90 | 281.70 | 15433 | -0.32% |
| 22 Mar 2023 | 284.90 | 290.95 | 290.95 | 281.15 | 22414 | -0.65% |
| 21 Mar 2023 | 286.75 | 283.60 | 290.15 | 283.60 | 10402 | 1.11% |
| 20 Mar 2023 | 283.60 | 291.55 | 294.95 | 280.00 | 19494 | -2.71% |
| 17 Mar 2023 | 291.50 | 291.05 | 299.00 | 288.00 | 19700 | 1.66% |
| 16 Mar 2023 | 286.75 | 285.75 | 290.00 | 280.45 | 20720 | 0.35% |
| 15 Mar 2023 | 285.75 | 283.00 | 290.90 | 283.00 | 19572 | 1.19% |
| 14 Mar 2023 | 282.40 | 284.25 | 290.90 | 279.80 | 30651 | -0.91% |
| 13 Mar 2023 | 285.00 | 300.00 | 303.30 | 279.95 | 49158 | -4.95% |
| 10 Mar 2023 | 299.85 | 301.00 | 303.00 | 294.15 | 19285 | 0.69% |
| 09 Mar 2023 | 297.80 | 300.10 | 301.55 | 296.00 | 27030 | 0.22% |
| 08 Mar 2023 | 297.15 | 303.15 | 304.80 | 289.05 | 70763 | -0.52% |
| 06 Mar 2023 | 298.70 | 314.60 | 327.55 | 296.00 | 480694 | 7.29% |
| 03 Mar 2023 | 278.40 | 275.85 | 283.00 | 272.05 | 50000 | 2.05% |
| 02 Mar 2023 | 272.80 | 285.00 | 285.00 | 270.10 | 32147 | -1.64% |
| 01 Mar 2023 | 277.35 | 277.00 | 278.90 | 272.05 | 217770 | 1.09% |
| 28 Feb 2023 | 274.35 | 275.90 | 277.40 | 271.30 | 10447 | 0.77% |
| 27 Feb 2023 | 272.25 | 281.00 | 284.95 | 271.00 | 26790 | -3.53% |
| 24 Feb 2023 | 282.20 | 281.85 | 286.95 | 281.00 | 12791 | -1.29% |
| 23 Feb 2023 | 285.90 | 285.90 | 289.90 | 284.85 | 6559 | -0.10% |
| 22 Feb 2023 | 286.20 | 286.10 | 289.60 | 284.55 | 11135 | 0.21% |
| 21 Feb 2023 | 285.60 | 289.50 | 291.85 | 283.80 | 13752 | -0.90% |
| 20 Feb 2023 | 288.20 | 294.00 | 294.00 | 288.00 | 11987 | -1.08% |
| 17 Feb 2023 | 291.35 | 294.90 | 294.90 | 290.55 | 11562 | 0.12% |
| 16 Feb 2023 | 291.00 | 286.00 | 293.55 | 281.35 | 25847 | 2.16% |
| 15 Feb 2023 | 284.85 | 286.00 | 286.65 | 281.60 | 13497 | -0.33% |
| 14 Feb 2023 | 285.80 | 293.00 | 296.85 | 283.00 | 19102 | -2.26% |
| 13 Feb 2023 | 292.40 | 300.00 | 300.00 | 292.00 | 9090 | -0.85% |
| 10 Feb 2023 | 294.90 | 296.00 | 299.45 | 293.55 | 7251 | -0.22% |
| 09 Feb 2023 | 295.55 | 305.05 | 306.00 | 294.10 | 11540 | -2.14% |
| 08 Feb 2023 | 302.00 | 294.95 | 303.55 | 293.80 | 37255 | 2.69% |
| 07 Feb 2023 | 294.10 | 297.00 | 297.00 | 290.05 | 20067 | 0.19% |
| 06 Feb 2023 | 293.55 | 287.30 | 294.40 | 286.00 | 21030 | 2.18% |
| 03 Feb 2023 | 287.30 | 298.70 | 298.70 | 285.00 | 27885 | -0.17% |
| 02 Feb 2023 | 287.80 | 290.00 | 294.35 | 287.00 | 19816 | -1.13% |
| 01 Feb 2023 | 291.10 | 302.05 | 303.25 | 288.00 | 16127 | -2.20% |
| 31 Jan 2023 | 297.65 | 300.00 | 302.00 | 294.05 | 15355 | 0.68% |
| 30 Jan 2023 | 295.65 | 298.20 | 303.20 | 294.00 | 19543 | -0.86% |
| 27 Jan 2023 | 298.20 | 303.45 | 303.45 | 291.20 | 41011 | -1.32% |
| 25 Jan 2023 | 302.20 | 303.55 | 304.95 | 300.60 | 18027 | -0.51% |
| 24 Jan 2023 | 303.75 | 302.30 | 307.15 | 300.75 | 36262 | 0.80% |
| 23 Jan 2023 | 301.35 | 306.40 | 307.85 | 300.00 | 30730 | -1.65% |
| 20 Jan 2023 | 306.40 | 309.05 | 312.90 | 305.00 | 27211 | -0.87% |
| 19 Jan 2023 | 309.10 | 312.00 | 315.65 | 308.50 | 32733 | -1.31% |
| 18 Jan 2023 | 313.20 | 313.85 | 319.00 | 307.65 | 55528 | 0.59% |
| 17 Jan 2023 | 311.35 | 317.90 | 320.00 | 308.00 | 56001 | -1.17% |
| 16 Jan 2023 | 315.05 | 319.05 | 322.00 | 313.60 | 64724 | -1.25% |
| 13 Jan 2023 | 319.05 | 322.90 | 328.45 | 316.40 | 113541 | -1.31% |
| 12 Jan 2023 | 323.30 | 329.00 | 351.70 | 320.80 | 1080852 | 3.37% |
| 11 Jan 2023 | 312.75 | 319.00 | 329.00 | 295.55 | 124602 | -0.60% |
| 10 Jan 2023 | 314.65 | 319.00 | 319.00 | 310.10 | 27805 | -0.27% |
| 09 Jan 2023 | 315.50 | 317.00 | 318.00 | 314.00 | 29311 | 1.02% |
| 06 Jan 2023 | 312.30 | 312.60 | 317.60 | 310.20 | 8232 | -0.22% |
| 05 Jan 2023 | 313.00 | 317.90 | 318.40 | 311.10 | 20137 | -0.45% |
| 04 Jan 2023 | 314.40 | 321.60 | 324.95 | 311.40 | 22561 | -1.84% |
| 03 Jan 2023 | 320.30 | 310.20 | 321.65 | 310.20 | 28187 | 1.70% |
| 02 Jan 2023 | 314.95 | 309.00 | 316.75 | 305.05 | 15362 | 2.41% |
| 30 Dec 2022 | 307.55 | 306.80 | 309.00 | 305.55 | 7900 | 0.74% |
| 29 Dec 2022 | 305.30 | 306.40 | 308.85 | 301.10 | 14722 | -0.33% |
| 28 Dec 2022 | 306.30 | 314.15 | 314.15 | 304.10 | 21230 | -1.53% |
| 27 Dec 2022 | 311.05 | 307.00 | 315.00 | 307.00 | 14751 | 0.55% |
| 26 Dec 2022 | 309.35 | 304.50 | 317.00 | 300.15 | 23157 | 3.63% |
| 23 Dec 2022 | 298.50 | 296.00 | 305.00 | 289.05 | 40333 | -0.43% |
| 22 Dec 2022 | 299.80 | 310.00 | 312.45 | 295.05 | 38926 | -3.10% |
| 21 Dec 2022 | 309.40 | 319.00 | 321.00 | 306.90 | 43977 | -3.13% |
| 20 Dec 2022 | 319.40 | 320.10 | 324.65 | 316.60 | 15344 | -0.16% |
| 19 Dec 2022 | 319.90 | 321.00 | 326.50 | 317.30 | 13979 | -1.42% |
| 16 Dec 2022 | 324.50 | 321.45 | 327.50 | 321.10 | 16839 | 0.26% |
| 15 Dec 2022 | 323.65 | 330.30 | 330.30 | 321.15 | 18310 | -1.18% |
| 14 Dec 2022 | 327.50 | 327.50 | 334.00 | 324.00 | 31174 | 0.61% |
| 13 Dec 2022 | 325.50 | 324.00 | 327.90 | 324.00 | 19619 | 0.43% |
| 12 Dec 2022 | 324.10 | 324.00 | 328.95 | 318.35 | 20585 | 0.03% |
| 09 Dec 2022 | 324.00 | 335.20 | 335.20 | 320.00 | 27042 | -2.38% |
| 08 Dec 2022 | 331.90 | 337.00 | 338.00 | 330.00 | 29938 | 0.29% |
| 07 Dec 2022 | 330.95 | 335.00 | 350.90 | 325.40 | 314028 | 0.76% |
| 06 Dec 2022 | 328.45 | 326.65 | 330.00 | 320.00 | 40669 | 1.56% |
| 05 Dec 2022 | 323.40 | 328.25 | 331.25 | 321.00 | 45913 | -1.48% |
| 02 Dec 2022 | 328.25 | 316.00 | 333.90 | 310.55 | 121685 | 4.32% |
| 01 Dec 2022 | 314.65 | 317.25 | 318.00 | 310.35 | 18251 | 0.48% |
| 30 Nov 2022 | 313.15 | 310.95 | 318.90 | 309.15 | 48612 | 1.51% |
| 29 Nov 2022 | 308.50 | 315.55 | 315.55 | 306.00 | 36909 | -1.26% |
| 28 Nov 2022 | 312.45 | 314.45 | 316.85 | 309.55 | 19283 | 0.21% |
| 25 Nov 2022 | 311.80 | 317.00 | 317.45 | 302.65 | 39574 | -0.13% |
| 24 Nov 2022 | 312.20 | 320.00 | 320.00 | 309.50 | 27039 | -0.83% |
| 23 Nov 2022 | 314.80 | 307.75 | 316.00 | 305.55 | 34364 | 2.67% |
| 22 Nov 2022 | 306.60 | 307.35 | 311.95 | 305.00 | 17948 | -0.29% |
| 21 Nov 2022 | 307.50 | 318.00 | 318.00 | 303.35 | 35617 | -2.24% |
| 18 Nov 2022 | 314.55 | 317.00 | 317.00 | 311.00 | 13838 | 0.83% |
| 17 Nov 2022 | 311.95 | 319.00 | 319.00 | 310.00 | 13513 | -1.16% |
| 16 Nov 2022 | 315.60 | 319.00 | 319.00 | 313.55 | 15017 | 0.51% |
| 15 Nov 2022 | 314.00 | 319.00 | 319.00 | 310.30 | 20470 | -0.16% |
| 14 Nov 2022 | 314.50 | 320.00 | 321.95 | 310.35 | 16676 | -1.27% |
| 11 Nov 2022 | 318.55 | 319.45 | 322.00 | 316.00 | 33787 | 1.26% |
| 10 Nov 2022 | 314.60 | 325.45 | 325.45 | 313.00 | 35331 | -2.24% |
| 09 Nov 2022 | 321.80 | 326.75 | 328.95 | 320.60 | 20494 | -1.51% |
| 07 Nov 2022 | 326.75 | 328.00 | 328.00 | 321.00 | 13733 | 1.97% |
| 04 Nov 2022 | 320.45 | 320.00 | 324.00 | 318.95 | 15391 | 0.34% |
| 03 Nov 2022 | 319.35 | 317.05 | 324.35 | 317.05 | 15069 | -0.75% |
| 02 Nov 2022 | 321.75 | 323.00 | 329.95 | 318.10 | 38206 | 0.16% |
| 01 Nov 2022 | 321.25 | 325.00 | 326.45 | 320.35 | 22869 | -0.99% |
| 31 Oct 2022 | 324.45 | 327.00 | 327.90 | 323.00 | 14519 | 0.56% |
| 28 Oct 2022 | 322.65 | 337.00 | 339.45 | 320.00 | 32411 | -3.69% |
| 27 Oct 2022 | 335.00 | 331.00 | 340.00 | 331.00 | 21401 | 0.46% |
| 25 Oct 2022 | 333.45 | 340.40 | 344.10 | 329.70 | 25387 | -2.04% |
| 24 Oct 2022 | 340.40 | 344.00 | 345.00 | 336.55 | 10467 | 1.60% |
| 21 Oct 2022 | 335.05 | 349.00 | 350.95 | 332.00 | 44611 | -3.58% |
| 20 Oct 2022 | 347.50 | 361.00 | 367.00 | 346.00 | 103167 | -2.57% |
| 19 Oct 2022 | 356.65 | 364.80 | 373.15 | 352.00 | 54318 | -1.49% |
| 18 Oct 2022 | 362.05 | 350.00 | 365.00 | 342.00 | 110162 | 5.31% |
| 17 Oct 2022 | 343.80 | 342.65 | 352.15 | 334.05 | 46438 | 0.34% |
| 14 Oct 2022 | 342.65 | 362.85 | 371.95 | 339.60 | 72857 | -3.11% |
| 13 Oct 2022 | 353.65 | 331.50 | 363.00 | 331.50 | 62149 | 6.41% |
| 12 Oct 2022 | 332.35 | 342.55 | 342.55 | 331.00 | 13205 | -1.04% |
| 11 Oct 2022 | 335.85 | 346.90 | 348.40 | 333.20 | 16112 | -2.95% |
| 10 Oct 2022 | 346.05 | 344.85 | 346.95 | 340.20 | 9981 | 0.35% |
| 07 Oct 2022 | 344.85 | 350.00 | 350.05 | 343.50 | 17218 | -0.73% |
| 06 Oct 2022 | 347.40 | 353.50 | 353.50 | 343.25 | 21897 | 0.52% |
| 04 Oct 2022 | 345.60 | 339.85 | 356.00 | 338.80 | 33334 | 3.10% |
| 03 Oct 2022 | 335.20 | 343.00 | 343.15 | 332.00 | 21378 | -0.87% |
| 30 Sep 2022 | 338.15 | 334.00 | 342.00 | 330.20 | 18994 | 1.53% |
| 29 Sep 2022 | 333.05 | 335.95 | 340.45 | 330.00 | 22501 | -0.86% |
| 28 Sep 2022 | 335.95 | 340.00 | 340.00 | 330.10 | 17430 | 1.08% |
| 27 Sep 2022 | 332.35 | 335.45 | 370.00 | 330.00 | 38713 | 0.05% |
| 26 Sep 2022 | 332.20 | 347.00 | 347.00 | 303.60 | 50826 | -3.06% |
| 23 Sep 2022 | 342.70 | 365.00 | 365.00 | 341.00 | 16631 | -1.59% |
| 22 Sep 2022 | 348.25 | 353.00 | 353.00 | 341.00 | 30433 | 1.55% |
| 21 Sep 2022 | 342.95 | 350.10 | 354.80 | 338.05 | 21073 | -2.34% |
| 20 Sep 2022 | 351.15 | 364.00 | 364.50 | 348.80 | 24583 | -2.31% |
| 19 Sep 2022 | 359.45 | 365.00 | 374.40 | 356.00 | 63509 | -1.30% |
| 16 Sep 2022 | 364.20 | 387.90 | 388.00 | 357.40 | 42681 | -3.85% |
| 15 Sep 2022 | 378.80 | 389.90 | 391.15 | 375.10 | 55937 | 0.68% |
| 14 Sep 2022 | 376.25 | 360.00 | 385.60 | 352.00 | 251263 | 5.44% |
| 13 Sep 2022 | 356.85 | 360.00 | 360.00 | 353.05 | 29750 | 1.26% |
| 12 Sep 2022 | 352.40 | 351.25 | 355.00 | 348.00 | 23689 | 1.82% |
| 09 Sep 2022 | 346.10 | 354.45 | 354.45 | 345.00 | 19438 | -1.28% |
| 08 Sep 2022 | 350.60 | 360.00 | 361.00 | 348.00 | 33459 | -1.09% |
| 07 Sep 2022 | 354.45 | 348.05 | 356.00 | 335.00 | 28209 | 1.84% |
| 06 Sep 2022 | 348.05 | 358.00 | 364.80 | 345.30 | 70597 | -0.95% |
| 05 Sep 2022 | 351.40 | 339.70 | 360.00 | 334.00 | 108613 | 5.91% |
| 02 Sep 2022 | 331.80 | 339.80 | 344.90 | 329.20 | 79833 | -2.68% |
| 01 Sep 2022 | 340.95 | 372.00 | 377.40 | 337.10 | 445748 | -1.22% |
| 30 Aug 2022 | 345.15 | 318.00 | 345.15 | 306.35 | 240878 | 19.99% |
| 29 Aug 2022 | 287.65 | 280.00 | 295.00 | 277.70 | 36943 | 0.89% |
| 26 Aug 2022 | 285.10 | 283.30 | 289.75 | 283.00 | 36998 | 0.64% |
| 25 Aug 2022 | 283.30 | 283.10 | 287.75 | 281.10 | 17272 | 0.30% |
| 24 Aug 2022 | 282.45 | 275.00 | 289.00 | 275.00 | 40085 | 1.86% |
| 23 Aug 2022 | 277.30 | 274.00 | 278.05 | 270.75 | 17409 | 0.47% |
| 22 Aug 2022 | 276.00 | 283.90 | 284.50 | 275.00 | 15405 | -1.95% |
| 19 Aug 2022 | 281.50 | 286.00 | 290.35 | 280.05 | 39001 | -0.05% |
| 18 Aug 2022 | 281.65 | 280.10 | 286.50 | 280.05 | 35898 | 0.05% |
| 17 Aug 2022 | 281.50 | 285.10 | 289.90 | 279.05 | 61657 | -0.12% |
| 16 Aug 2022 | 281.85 | 286.60 | 286.60 | 281.00 | 14435 | 0.32% |
| 12 Aug 2022 | 280.95 | 280.00 | 285.00 | 279.50 | 9670 | 0.30% |
| 11 Aug 2022 | 280.10 | 279.00 | 282.90 | 277.75 | 16663 | 0.47% |
| 10 Aug 2022 | 278.80 | 280.00 | 280.00 | 275.90 | 10950 | -0.13% |
| 08 Aug 2022 | 279.15 | 273.35 | 279.95 | 273.35 | 11121 | -0.68% |
| 05 Aug 2022 | 281.05 | 282.75 | 283.80 | 280.55 | 9681 | -0.60% |
| 04 Aug 2022 | 282.75 | 288.25 | 288.25 | 279.15 | 23667 | -0.46% |
| 03 Aug 2022 | 284.05 | 284.55 | 285.45 | 281.10 | 12230 | -0.18% |
| 02 Aug 2022 | 284.55 | 287.90 | 290.00 | 283.15 | 33749 | 0.26% |
| 01 Aug 2022 | 283.80 | 279.95 | 284.40 | 278.00 | 12238 | 2.03% |
| 29 Jul 2022 | 278.15 | 275.00 | 279.15 | 274.15 | 14315 | 1.50% |
| 28 Jul 2022 | 274.05 | 280.00 | 285.45 | 271.40 | 39951 | -1.70% |
| 27 Jul 2022 | 278.80 | 279.00 | 279.85 | 275.65 | 7616 | -0.21% |
| 26 Jul 2022 | 279.40 | 283.00 | 283.00 | 278.45 | 8945 | -1.32% |
| 25 Jul 2022 | 283.15 | 286.00 | 286.00 | 280.40 | 10145 | -1.05% |
| 22 Jul 2022 | 286.15 | 288.35 | 293.80 | 285.00 | 24137 | -0.10% |
| 21 Jul 2022 | 286.45 | 289.00 | 289.00 | 284.05 | 15304 | 0.12% |
| 20 Jul 2022 | 286.10 | 286.00 | 289.15 | 284.00 | 25891 | 0.90% |
| 19 Jul 2022 | 283.55 | 284.40 | 288.70 | 282.10 | 13461 | -0.30% |
| 18 Jul 2022 | 284.40 | 287.00 | 287.00 | 281.30 | 18081 | 0.23% |
| 15 Jul 2022 | 283.75 | 283.00 | 285.00 | 277.30 | 10318 | 0.64% |
| 14 Jul 2022 | 281.95 | 287.00 | 287.00 | 280.80 | 17571 | -1.78% |
| 13 Jul 2022 | 287.05 | 292.00 | 294.00 | 285.00 | 31498 | -2.10% |
| 12 Jul 2022 | 293.20 | 295.00 | 306.95 | 289.00 | 178250 | 0.21% |
| 11 Jul 2022 | 292.60 | 278.00 | 300.00 | 274.20 | 118982 | 7.22% |
| 08 Jul 2022 | 272.90 | 273.00 | 277.00 | 271.00 | 25734 | 2.08% |
| 07 Jul 2022 | 267.35 | 274.80 | 277.95 | 264.85 | 65451 | -1.47% |
| 06 Jul 2022 | 271.35 | 287.65 | 289.20 | 268.30 | 54435 | -5.06% |
| 05 Jul 2022 | 285.80 | 292.00 | 294.90 | 283.00 | 30217 | -2.09% |
| 04 Jul 2022 | 291.90 | 298.50 | 305.40 | 287.50 | 29780 | -1.52% |
| 01 Jul 2022 | 296.40 | 292.00 | 299.10 | 292.00 | 5721 | 0.76% |
| 30 Jun 2022 | 294.15 | 302.00 | 308.00 | 287.60 | 15640 | -2.16% |
| 29 Jun 2022 | 300.65 | 297.00 | 302.80 | 294.35 | 4401 | 0.57% |
| 28 Jun 2022 | 298.95 | 291.70 | 303.00 | 287.05 | 12794 | 2.12% |
| 27 Jun 2022 | 292.75 | 299.45 | 302.95 | 288.00 | 29210 | -0.24% |
| 24 Jun 2022 | 293.45 | 287.00 | 298.00 | 285.90 | 9898 | 3.80% |
| 23 Jun 2022 | 282.70 | 297.00 | 297.00 | 280.00 | 8134 | -1.67% |
| 22 Jun 2022 | 287.50 | 304.90 | 304.90 | 285.05 | 8353 | -2.86% |
| 21 Jun 2022 | 295.95 | 285.00 | 307.40 | 270.00 | 27278 | 7.77% |
| 20 Jun 2022 | 274.60 | 299.00 | 299.00 | 267.60 | 18290 | -3.45% |
| 17 Jun 2022 | 284.40 | 285.05 | 289.65 | 283.00 | 10463 | -1.06% |
| 16 Jun 2022 | 287.45 | 311.00 | 311.00 | 283.00 | 28612 | -5.16% |
| 15 Jun 2022 | 303.10 | 310.00 | 310.00 | 302.00 | 7725 | -0.85% |
| 14 Jun 2022 | 305.70 | 303.50 | 312.00 | 303.50 | 26107 | -2.10% |
| 13 Jun 2022 | 312.25 | 310.00 | 315.90 | 303.60 | 16530 | -1.25% |
| 10 Jun 2022 | 316.20 | 314.00 | 321.00 | 310.25 | 7531 | 1.75% |
| 09 Jun 2022 | 310.75 | 316.00 | 316.00 | 309.10 | 15190 | -0.45% |
| 08 Jun 2022 | 312.15 | 319.00 | 322.80 | 311.00 | 14828 | -0.89% |
| 07 Jun 2022 | 314.95 | 319.25 | 319.25 | 312.00 | 3291 | 0.03% |
| 06 Jun 2022 | 314.85 | 314.00 | 319.90 | 310.35 | 9547 | -0.08% |
| 03 Jun 2022 | 315.10 | 317.05 | 320.35 | 310.00 | 11477 | 0.85% |
| 02 Jun 2022 | 312.45 | 314.00 | 319.90 | 307.25 | 18670 | -2.31% |
| 01 Jun 2022 | 319.85 | 329.00 | 329.00 | 316.55 | 7011 | -1.71% |
| 31 May 2022 | 325.40 | 322.00 | 329.55 | 319.25 | 9550 | -0.23% |
| 30 May 2022 | 326.15 | 329.90 | 332.30 | 324.00 | 7377 | 2.00% |
| 27 May 2022 | 319.75 | 313.00 | 324.00 | 310.00 | 13488 | 4.03% |
| 26 May 2022 | 307.35 | 308.45 | 314.35 | 299.25 | 11734 | 1.12% |
| 25 May 2022 | 303.95 | 314.50 | 314.50 | 300.20 | 10096 | -1.11% |
| 24 May 2022 | 307.35 | 320.00 | 320.00 | 305.00 | 11976 | -2.63% |
| 23 May 2022 | 315.65 | 335.05 | 337.40 | 312.45 | 14579 | -3.90% |
| 20 May 2022 | 328.45 | 324.90 | 336.75 | 316.20 | 14439 | 4.60% |
| 19 May 2022 | 314.00 | 318.00 | 319.55 | 308.00 | 14635 | -3.21% |
| 18 May 2022 | 324.40 | 336.00 | 340.00 | 320.00 | 21065 | -0.61% |
| 17 May 2022 | 326.40 | 330.00 | 330.00 | 320.65 | 14581 | 1.59% |
| 16 May 2022 | 321.30 | 311.60 | 328.45 | 308.05 | 14355 | 4.66% |
| 13 May 2022 | 307.00 | 315.60 | 319.00 | 305.00 | 14636 | 1.40% |
| 12 May 2022 | 302.75 | 310.00 | 313.85 | 300.00 | 11887 | -3.81% |
| 11 May 2022 | 314.75 | 318.00 | 320.65 | 300.85 | 23399 | 0.46% |
| 10 May 2022 | 313.30 | 321.50 | 321.50 | 310.15 | 17516 | -1.35% |
| 09 May 2022 | 317.60 | 320.65 | 322.90 | 304.80 | 24025 | -0.95% |
| 06 May 2022 | 320.65 | 324.00 | 325.65 | 317.05 | 31720 | -2.77% |
| 05 May 2022 | 329.80 | 343.85 | 344.35 | 325.00 | 29777 | -2.17% |
| 04 May 2022 | 337.10 | 348.00 | 354.95 | 331.90 | 40808 | -0.82% |
| 02 May 2022 | 339.90 | 352.10 | 359.80 | 332.30 | 89561 | -5.71% |
| 29 Apr 2022 | 360.50 | 371.10 | 371.20 | 357.80 | 44215 | -1.49% |
| 28 Apr 2022 | 365.95 | 384.00 | 384.00 | 363.00 | 90550 | -0.23% |
| 27 Apr 2022 | 366.80 | 366.00 | 373.00 | 360.00 | 59033 | -2.08% |
| 26 Apr 2022 | 374.60 | 373.00 | 394.75 | 366.60 | 106526 | 1.37% |
| 25 Apr 2022 | 369.55 | 377.90 | 379.00 | 362.60 | 29045 | -2.56% |
| 22 Apr 2022 | 379.25 | 382.90 | 387.35 | 376.00 | 53174 | -0.58% |
| 21 Apr 2022 | 381.45 | 369.45 | 387.50 | 367.95 | 119221 | 5.75% |
| 20 Apr 2022 | 360.70 | 367.80 | 372.40 | 356.15 | 19586 | 0.10% |
| 19 Apr 2022 | 360.35 | 370.25 | 385.00 | 349.95 | 33515 | -1.22% |
| 18 Apr 2022 | 364.80 | 375.45 | 375.45 | 360.00 | 19774 | -1.63% |
| 13 Apr 2022 | 370.85 | 376.85 | 376.85 | 369.00 | 10887 | -0.13% |
| 12 Apr 2022 | 371.35 | 378.35 | 378.35 | 362.05 | 19373 | -1.28% |
| 11 Apr 2022 | 376.15 | 381.35 | 381.45 | 371.20 | 38061 | -1.36% |
| 08 Apr 2022 | 381.35 | 367.50 | 385.00 | 367.50 | 36907 | 2.71% |
| 07 Apr 2022 | 371.30 | 374.00 | 379.25 | 363.00 | 27695 | -0.74% |
| 06 Apr 2022 | 374.05 | 375.00 | 380.00 | 371.00 | 33556 | -0.70% |
| 05 Apr 2022 | 376.70 | 382.35 | 385.55 | 372.85 | 32137 | -0.59% |
| 04 Apr 2022 | 378.95 | 379.00 | 390.00 | 376.00 | 71189 | 2.56% |
| 01 Apr 2022 | 369.50 | 348.60 | 375.00 | 346.00 | 68332 | 7.19% |
| 31 Mar 2022 | 344.70 | 358.00 | 358.00 | 342.00 | 32018 | -2.39% |
| 30 Mar 2022 | 353.15 | 353.90 | 357.40 | 351.70 | 38363 | 0.64% |
| 29 Mar 2022 | 350.90 | 354.50 | 360.00 | 348.00 | 23782 | -0.30% |
| 28 Mar 2022 | 351.95 | 342.60 | 360.00 | 340.85 | 45259 | 3.64% |
| 25 Mar 2022 | 339.60 | 352.50 | 360.00 | 333.55 | 32509 | -3.07% |
| 24 Mar 2022 | 350.35 | 350.00 | 357.75 | 346.35 | 23193 | -2.05% |
| 23 Mar 2022 | 357.70 | 367.00 | 373.65 | 352.20 | 38784 | -1.28% |
| 22 Mar 2022 | 362.35 | 368.90 | 377.80 | 356.00 | 34192 | -1.50% |
| 21 Mar 2022 | 367.85 | 395.10 | 404.00 | 363.55 | 232560 | -1.45% |
| 17 Mar 2022 | 373.25 | 316.00 | 375.20 | 316.00 | 210102 | 19.36% |
| 16 Mar 2022 | 312.70 | 310.60 | 316.30 | 308.40 | 40776 | 2.34% |
| 15 Mar 2022 | 305.55 | 309.00 | 314.95 | 302.10 | 20855 | -0.47% |
| 14 Mar 2022 | 307.00 | 320.00 | 320.00 | 305.95 | 21805 | -1.76% |
| 11 Mar 2022 | 312.50 | 307.90 | 322.95 | 305.00 | 32461 | 1.63% |
| 10 Mar 2022 | 307.50 | 321.90 | 321.90 | 306.25 | 27450 | -0.50% |
| 09 Mar 2022 | 309.05 | 300.50 | 315.90 | 300.50 | 18677 | 3.48% |
| 08 Mar 2022 | 298.65 | 314.95 | 314.95 | 296.75 | 30461 | -2.32% |
| 07 Mar 2022 | 305.75 | 326.10 | 326.10 | 296.75 | 31838 | -6.24% |
| 04 Mar 2022 | 326.10 | 336.90 | 336.90 | 321.15 | 10629 | -1.79% |
| 03 Mar 2022 | 332.05 | 328.00 | 334.45 | 328.00 | 9583 | 2.36% |
| 02 Mar 2022 | 324.40 | 329.65 | 332.95 | 323.00 | 26781 | -1.59% |
| 28 Feb 2022 | 329.65 | 320.00 | 339.00 | 313.70 | 15645 | 1.15% |
| 25 Feb 2022 | 325.90 | 321.70 | 331.90 | 318.00 | 27719 | 4.59% |
| 24 Feb 2022 | 311.60 | 335.35 | 335.35 | 293.60 | 56583 | -9.51% |
| 23 Feb 2022 | 344.35 | 347.00 | 347.95 | 338.45 | 15335 | 3.47% |
| 22 Feb 2022 | 332.80 | 333.00 | 345.75 | 325.00 | 25513 | -4.89% |
| 21 Feb 2022 | 349.90 | 367.00 | 367.00 | 344.30 | 27166 | -3.25% |
| 18 Feb 2022 | 361.65 | 362.50 | 370.00 | 358.55 | 12530 | -0.65% |
| 17 Feb 2022 | 364.00 | 368.00 | 375.15 | 362.50 | 10586 | -0.70% |
| 16 Feb 2022 | 366.55 | 368.00 | 375.85 | 365.10 | 18145 | 1.65% |
| 15 Feb 2022 | 360.60 | 372.50 | 382.00 | 352.15 | 37652 | -1.26% |
| 14 Feb 2022 | 365.20 | 377.00 | 377.00 | 361.05 | 17012 | -3.19% |
| 11 Feb 2022 | 377.25 | 389.00 | 393.00 | 372.00 | 24352 | -3.18% |
| 10 Feb 2022 | 389.65 | 390.60 | 394.40 | 384.30 | 12666 | 1.25% |
| 09 Feb 2022 | 384.85 | 392.85 | 392.85 | 383.40 | 11237 | -0.57% |
| 08 Feb 2022 | 387.05 | 400.00 | 400.00 | 385.10 | 15853 | -1.58% |
| 07 Feb 2022 | 393.25 | 403.00 | 403.15 | 390.55 | 25179 | -0.83% |
| 04 Feb 2022 | 396.55 | 407.00 | 407.00 | 395.00 | 24080 | -0.71% |
| 03 Feb 2022 | 399.40 | 408.00 | 409.20 | 395.15 | 62017 | -0.75% |
| 02 Feb 2022 | 402.40 | 388.00 | 407.00 | 385.50 | 129111 | 7.87% |
| 01 Feb 2022 | 373.05 | 379.45 | 382.00 | 370.75 | 20498 | -0.55% |
| 31 Jan 2022 | 375.10 | 371.50 | 380.25 | 371.05 | 17522 | 2.43% |
| 28 Jan 2022 | 366.20 | 379.90 | 386.00 | 361.55 | 35608 | -0.60% |
| 27 Jan 2022 | 368.40 | 369.45 | 377.50 | 363.55 | 18449 | 0.19% |
| 25 Jan 2022 | 367.70 | 357.45 | 375.15 | 348.45 | 23055 | 4.34% |
| 24 Jan 2022 | 352.40 | 395.00 | 395.00 | 350.00 | 64644 | -8.82% |
| 21 Jan 2022 | 386.50 | 395.10 | 404.45 | 385.00 | 97225 | -3.36% |
| 20 Jan 2022 | 399.95 | 418.70 | 418.70 | 396.50 | 81744 | -3.31% |
| 19 Jan 2022 | 413.65 | 424.00 | 424.00 | 409.00 | 39790 | -0.96% |
| 18 Jan 2022 | 417.65 | 422.10 | 431.20 | 414.40 | 41609 | -1.68% |
| 17 Jan 2022 | 424.80 | 434.95 | 445.40 | 423.20 | 68660 | 0.37% |
| 14 Jan 2022 | 423.25 | 432.00 | 432.00 | 422.00 | 23431 | -0.45% |
| 13 Jan 2022 | 425.15 | 434.00 | 434.00 | 420.40 | 27040 | 0.15% |
| 12 Jan 2022 | 424.50 | 429.95 | 429.95 | 415.00 | 69221 | 0.46% |
| 11 Jan 2022 | 422.55 | 420.00 | 425.00 | 411.25 | 107855 | -2.95% |
| 10 Jan 2022 | 435.40 | 451.45 | 460.00 | 431.10 | 88731 | -3.09% |
| 07 Jan 2022 | 449.30 | 443.00 | 463.50 | 438.00 | 65465 | 1.91% |
| 06 Jan 2022 | 440.90 | 433.10 | 449.05 | 433.10 | 23884 | -0.82% |
| 05 Jan 2022 | 444.55 | 423.00 | 459.50 | 423.00 | 97287 | 5.29% |
| 04 Jan 2022 | 422.20 | 428.85 | 438.00 | 419.35 | 36658 | 0.44% |
| 03 Jan 2022 | 420.35 | 405.40 | 421.95 | 405.40 | 19117 | 4.21% |
| 31 Dec 2021 | 403.35 | 398.40 | 409.00 | 395.00 | 12846 | 2.53% |
| 30 Dec 2021 | 393.40 | 410.80 | 412.20 | 386.95 | 20966 | -2.98% |
| 29 Dec 2021 | 405.50 | 407.70 | 413.75 | 403.05 | 6696 | -0.54% |
| 28 Dec 2021 | 407.70 | 417.00 | 417.00 | 404.10 | 7688 | 0.02% |
| 27 Dec 2021 | 407.60 | 405.00 | 410.05 | 403.00 | 4486 | -0.28% |
| 24 Dec 2021 | 408.75 | 416.00 | 425.80 | 402.10 | 23148 | -1.52% |
| 23 Dec 2021 | 415.05 | 411.65 | 420.00 | 410.00 | 6225 | 0.87% |
| 22 Dec 2021 | 411.45 | 415.80 | 415.80 | 407.00 | 5272 | 1.49% |
| 21 Dec 2021 | 405.40 | 401.20 | 414.50 | 401.20 | 4857 | 1.05% |
| 20 Dec 2021 | 401.20 | 416.75 | 416.75 | 400.10 | 16897 | -3.73% |
| 17 Dec 2021 | 416.75 | 438.50 | 440.75 | 415.00 | 16654 | -5.12% |
| 16 Dec 2021 | 439.25 | 433.60 | 445.80 | 433.00 | 20889 | 2.00% |
| 15 Dec 2021 | 430.65 | 428.05 | 435.60 | 427.00 | 8734 | 0.33% |
| 14 Dec 2021 | 429.25 | 430.00 | 438.40 | 421.00 | 11434 | -0.58% |
| 13 Dec 2021 | 431.75 | 421.60 | 436.05 | 412.00 | 28480 | 3.19% |
| 10 Dec 2021 | 418.40 | 424.85 | 426.90 | 411.55 | 11315 | 0.41% |
| 09 Dec 2021 | 416.70 | 428.70 | 430.00 | 413.35 | 9159 | -1.47% |
| 08 Dec 2021 | 422.90 | 425.00 | 425.70 | 420.00 | 6250 | 0.95% |
| 07 Dec 2021 | 418.90 | 415.00 | 420.05 | 415.00 | 8377 | 0.81% |
| 06 Dec 2021 | 415.55 | 411.00 | 421.00 | 410.00 | 15375 | 0.05% |
| 03 Dec 2021 | 415.35 | 406.00 | 421.00 | 406.00 | 30261 | 2.33% |
| 02 Dec 2021 | 405.90 | 394.45 | 415.00 | 391.00 | 26431 | 4.52% |
| 01 Dec 2021 | 388.35 | 398.00 | 416.00 | 383.40 | 23365 | -1.76% |
| 30 Nov 2021 | 395.30 | 370.00 | 410.00 | 370.00 | 39853 | 5.46% |
| 29 Nov 2021 | 374.85 | 377.25 | 394.50 | 356.20 | 25491 | -0.64% |
| 26 Nov 2021 | 377.25 | 398.00 | 401.50 | 372.90 | 31702 | -6.15% |
| 25 Nov 2021 | 401.95 | 409.00 | 414.40 | 397.55 | 12031 | -1.78% |
| 24 Nov 2021 | 409.25 | 405.45 | 418.00 | 402.05 | 17305 | 1.64% |
| 23 Nov 2021 | 402.65 | 392.00 | 410.00 | 391.55 | 7997 | 2.05% |
| 22 Nov 2021 | 394.55 | 417.00 | 417.00 | 391.50 | 21429 | -3.40% |
| 18 Nov 2021 | 408.45 | 411.05 | 417.50 | 406.10 | 13168 | -1.65% |
| 17 Nov 2021 | 415.30 | 420.00 | 427.95 | 413.00 | 16153 | -1.24% |
| 16 Nov 2021 | 420.50 | 420.00 | 425.55 | 416.45 | 13286 | -0.01% |
| 15 Nov 2021 | 420.55 | 430.00 | 431.95 | 418.00 | 19469 | -1.67% |
| 12 Nov 2021 | 427.70 | 435.00 | 435.00 | 422.00 | 12798 | 1.03% |
| 11 Nov 2021 | 423.35 | 435.00 | 439.75 | 420.00 | 25883 | -2.22% |
| 10 Nov 2021 | 432.95 | 431.00 | 440.60 | 430.00 | 14295 | -1.48% |
| 09 Nov 2021 | 439.45 | 438.60 | 444.45 | 437.60 | 13173 | 0.58% |
| 08 Nov 2021 | 436.90 | 440.00 | 443.05 | 433.00 | 13501 | -0.35% |
| 04 Nov 2021 | 438.45 | 435.60 | 441.00 | 435.00 | 1980 | 1.38% |
| 03 Nov 2021 | 432.50 | 439.95 | 442.80 | 426.05 | 15755 | -1.45% |
| 02 Nov 2021 | 438.85 | 440.00 | 447.60 | 437.00 | 14389 | -0.54% |
| 01 Nov 2021 | 441.25 | 440.05 | 446.60 | 435.30 | 8408 | -0.73% |
| 29 Oct 2021 | 444.50 | 446.10 | 453.35 | 431.00 | 48704 | -0.54% |
| 28 Oct 2021 | 446.90 | 445.40 | 450.00 | 430.05 | 30892 | 0.86% |
| 27 Oct 2021 | 443.10 | 451.00 | 458.00 | 440.05 | 15693 | -0.65% |
| 26 Oct 2021 | 446.00 | 432.60 | 450.00 | 430.10 | 26127 | 3.41% |
| 25 Oct 2021 | 431.30 | 443.00 | 450.00 | 428.65 | 28279 | -2.34% |
| 22 Oct 2021 | 441.65 | 450.00 | 456.60 | 435.00 | 59223 | -0.45% |
| 21 Oct 2021 | 443.65 | 457.85 | 459.00 | 425.00 | 51616 | -0.48% |
| 20 Oct 2021 | 445.80 | 460.00 | 473.75 | 438.60 | 172917 | -11.46% |
| 19 Oct 2021 | 503.50 | 537.00 | 543.80 | 492.00 | 108572 | -5.58% |
| 18 Oct 2021 | 533.25 | 528.00 | 543.00 | 520.00 | 131305 | 3.70% |
| 14 Oct 2021 | 514.20 | 510.20 | 519.70 | 510.20 | 33539 | -0.39% |
| 13 Oct 2021 | 516.20 | 520.40 | 535.45 | 505.00 | 129809 | -0.22% |
| 12 Oct 2021 | 517.35 | 491.40 | 527.65 | 489.95 | 211669 | 5.66% |
| 11 Oct 2021 | 489.65 | 464.00 | 495.00 | 461.00 | 101120 | 5.48% |
| 08 Oct 2021 | 464.20 | 472.00 | 473.40 | 462.00 | 31662 | -1.06% |
| 07 Oct 2021 | 469.15 | 472.60 | 480.00 | 466.20 | 27056 | 0.40% |
| 06 Oct 2021 | 467.30 | 469.60 | 477.65 | 466.00 | 26743 | 0.00% |
| 05 Oct 2021 | 467.30 | 465.50 | 480.00 | 465.50 | 29710 | -0.07% |
| 04 Oct 2021 | 467.65 | 483.00 | 486.00 | 465.50 | 43243 | -1.76% |
| 01 Oct 2021 | 476.05 | 462.00 | 479.00 | 455.65 | 37331 | 3.86% |
| 30 Sep 2021 | 458.35 | 464.00 | 464.00 | 454.05 | 9141 | -0.23% |
| 29 Sep 2021 | 459.40 | 451.90 | 470.00 | 445.65 | 26323 | 1.90% |
| 28 Sep 2021 | 450.85 | 446.15 | 470.00 | 446.15 | 31373 | 0.27% |
| 27 Sep 2021 | 449.65 | 449.35 | 456.00 | 446.00 | 11957 | 0.07% |
| 24 Sep 2021 | 449.35 | 449.60 | 456.25 | 447.00 | 12564 | 0.41% |
| 23 Sep 2021 | 447.50 | 456.75 | 458.00 | 442.30 | 21611 | -0.21% |
| 22 Sep 2021 | 448.45 | 458.00 | 464.00 | 443.55 | 29940 | -1.27% |
| 21 Sep 2021 | 454.20 | 452.00 | 461.40 | 438.05 | 37575 | 0.64% |
| 20 Sep 2021 | 451.30 | 451.00 | 474.25 | 450.00 | 19988 | -3.54% |
| 17 Sep 2021 | 467.85 | 480.25 | 482.90 | 463.50 | 34154 | -2.00% |
| 16 Sep 2021 | 477.40 | 474.70 | 485.00 | 469.00 | 27272 | 0.94% |
| 15 Sep 2021 | 472.95 | 478.55 | 481.70 | 470.00 | 42320 | -0.59% |
| 14 Sep 2021 | 475.75 | 471.60 | 492.00 | 469.00 | 41722 | 1.50% |
| 13 Sep 2021 | 468.70 | 460.00 | 474.00 | 460.00 | 30727 | 0.10% |
| 09 Sep 2021 | 468.25 | 460.05 | 474.95 | 460.05 | 16510 | -0.20% |
| 08 Sep 2021 | 469.20 | 475.00 | 475.00 | 465.80 | 11435 | 0.32% |
| 07 Sep 2021 | 467.70 | 479.60 | 479.60 | 465.00 | 11978 | -1.43% |
| 06 Sep 2021 | 474.50 | 474.00 | 479.35 | 471.05 | 10822 | 0.68% |
| 03 Sep 2021 | 471.30 | 463.00 | 475.10 | 463.00 | 17740 | 1.10% |
| 02 Sep 2021 | 466.15 | 469.60 | 473.90 | 463.00 | 17141 | 0.02% |
| 01 Sep 2021 | 466.05 | 465.60 | 472.00 | 461.00 | 18699 | 0.84% |
| 31 Aug 2021 | 462.15 | 453.40 | 466.80 | 452.00 | 38288 | 2.67% |
| 30 Aug 2021 | 450.15 | 447.00 | 466.50 | 438.00 | 87833 | 0.85% |
| 27 Aug 2021 | 446.35 | 435.20 | 451.00 | 435.20 | 21549 | 1.19% |
| 26 Aug 2021 | 441.10 | 452.60 | 457.00 | 424.90 | 31068 | -2.03% |
| 25 Aug 2021 | 450.25 | 458.60 | 463.45 | 444.00 | 29636 | -1.43% |
| 24 Aug 2021 | 456.80 | 431.45 | 468.85 | 431.45 | 23062 | 5.88% |
| 23 Aug 2021 | 431.45 | 461.00 | 469.95 | 423.55 | 32398 | -6.11% |
| 20 Aug 2021 | 459.55 | 470.00 | 470.70 | 457.60 | 21712 | -2.61% |
| 18 Aug 2021 | 471.85 | 481.00 | 482.55 | 467.95 | 22724 | -1.38% |
| 17 Aug 2021 | 478.45 | 488.50 | 488.50 | 470.35 | 18739 | -1.56% |
| 16 Aug 2021 | 486.05 | 502.60 | 502.60 | 481.05 | 28219 | -2.64% |
| 13 Aug 2021 | 499.25 | 489.00 | 504.15 | 487.30 | 25276 | 1.75% |
| 12 Aug 2021 | 490.65 | 485.00 | 497.00 | 480.05 | 31793 | 2.56% |
| 11 Aug 2021 | 478.40 | 488.00 | 515.00 | 450.00 | 75201 | -2.44% |
| 10 Aug 2021 | 490.35 | 502.00 | 521.65 | 484.60 | 51013 | -3.35% |
| 09 Aug 2021 | 507.35 | 516.60 | 522.95 | 504.00 | 28758 | -1.09% |
| 06 Aug 2021 | 512.95 | 498.60 | 518.05 | 496.05 | 45962 | 3.39% |
| 05 Aug 2021 | 496.15 | 508.60 | 512.60 | 493.00 | 28153 | -1.95% |
| 04 Aug 2021 | 506.00 | 525.00 | 525.00 | 500.00 | 51866 | -2.55% |
| 03 Aug 2021 | 519.25 | 520.60 | 528.70 | 516.15 | 56765 | 0.85% |
| 02 Aug 2021 | 514.85 | 509.95 | 523.20 | 509.95 | 40060 | 1.42% |
| 30 Jul 2021 | 507.65 | 512.05 | 518.30 | 505.00 | 41534 | -0.71% |
| 29 Jul 2021 | 511.30 | 518.60 | 521.95 | 505.10 | 25376 | -0.06% |
| 28 Jul 2021 | 511.60 | 523.60 | 523.60 | 508.00 | 49649 | -0.90% |
| 27 Jul 2021 | 516.25 | 535.00 | 549.85 | 510.10 | 85208 | -3.07% |
| 26 Jul 2021 | 532.60 | 519.95 | 537.75 | 502.15 | 119134 | 3.99% |
| 23 Jul 2021 | 512.15 | 531.75 | 535.00 | 508.60 | 52715 | -2.42% |
| 22 Jul 2021 | 524.85 | 537.00 | 537.00 | 519.55 | 43838 | 2.09% |
| 20 Jul 2021 | 514.10 | 542.75 | 549.00 | 512.05 | 107902 | -4.61% |
| 19 Jul 2021 | 538.95 | 551.00 | 564.80 | 530.10 | 190010 | -2.40% |
| 16 Jul 2021 | 552.20 | 519.00 | 552.20 | 500.25 | 394164 | 4.99% |
| 15 Jul 2021 | 525.95 | 567.40 | 580.00 | 525.55 | 342474 | -4.93% |
| 14 Jul 2021 | 553.20 | 542.00 | 556.90 | 530.00 | 243799 | 4.30% |
| 13 Jul 2021 | 530.40 | 528.00 | 539.70 | 512.00 | 150406 | 3.19% |
| 12 Jul 2021 | 514.00 | 512.90 | 514.00 | 500.05 | 53208 | 4.99% |
| 09 Jul 2021 | 489.55 | 483.00 | 497.45 | 474.70 | 106207 | 3.32% |
| 08 Jul 2021 | 473.80 | 467.00 | 480.80 | 450.00 | 168192 | 3.46% |
| 07 Jul 2021 | 457.95 | 447.40 | 457.95 | 436.05 | 149216 | 5.00% |
| 06 Jul 2021 | 436.15 | 428.85 | 450.65 | 428.00 | 81896 | 1.62% |
| 05 Jul 2021 | 429.20 | 431.00 | 431.30 | 423.80 | 15831 | 1.35% |
| 02 Jul 2021 | 423.50 | 421.20 | 428.70 | 417.55 | 30228 | 1.09% |
| 01 Jul 2021 | 418.95 | 419.00 | 424.00 | 417.00 | 10478 | 0.53% |
| 30 Jun 2021 | 416.75 | 426.95 | 426.95 | 411.00 | 24092 | -2.39% |
| 29 Jun 2021 | 426.95 | 438.00 | 438.00 | 415.00 | 34219 | -2.01% |
| 28 Jun 2021 | 435.70 | 426.90 | 444.85 | 426.30 | 87515 | 2.83% |
| 25 Jun 2021 | 423.70 | 418.10 | 425.00 | 415.05 | 19681 | 1.34% |
| 24 Jun 2021 | 418.10 | 428.00 | 428.00 | 413.45 | 17588 | 0.32% |
| 23 Jun 2021 | 416.75 | 425.70 | 426.60 | 416.00 | 19921 | -1.17% |
| 22 Jun 2021 | 421.70 | 422.60 | 431.35 | 419.30 | 28102 | 1.42% |
| 21 Jun 2021 | 415.80 | 425.00 | 425.00 | 408.30 | 32044 | -0.42% |
| 18 Jun 2021 | 417.55 | 432.00 | 435.00 | 402.20 | 50352 | -1.37% |
| 17 Jun 2021 | 423.35 | 430.95 | 439.00 | 420.05 | 69314 | -1.77% |
| 16 Jun 2021 | 431.00 | 428.90 | 439.65 | 420.70 | 229848 | 2.93% |
| 15 Jun 2021 | 418.75 | 417.00 | 418.75 | 408.05 | 75130 | 4.99% |
| 14 Jun 2021 | 398.85 | 394.50 | 398.85 | 389.90 | 108710 | 4.99% |
| 11 Jun 2021 | 379.90 | 380.05 | 392.00 | 377.55 | 90911 | 1.48% |
| 10 Jun 2021 | 374.35 | 379.65 | 387.15 | 367.45 | 60198 | -0.40% |
| 09 Jun 2021 | 375.85 | 391.00 | 398.00 | 371.10 | 99013 | -3.78% |
| 08 Jun 2021 | 390.60 | 391.00 | 404.60 | 385.20 | 65483 | -2.24% |
| 07 Jun 2021 | 399.55 | 415.90 | 423.50 | 396.25 | 197862 | -4.21% |
| 04 Jun 2021 | 417.10 | 395.00 | 426.60 | 393.60 | 588799 | 7.54% |
| 03 Jun 2021 | 387.85 | 358.00 | 387.85 | 350.00 | 217917 | 10.00% |
| 02 Jun 2021 | 352.60 | 354.70 | 359.00 | 343.55 | 83657 | 1.75% |
| 01 Jun 2021 | 346.55 | 353.00 | 353.00 | 346.00 | 24384 | -1.23% |
| 31 May 2021 | 350.85 | 349.95 | 358.00 | 346.10 | 53843 | 1.50% |
| 28 May 2021 | 345.65 | 353.65 | 353.65 | 344.00 | 23049 | 0.29% |
| 27 May 2021 | 344.65 | 349.45 | 355.00 | 344.00 | 28985 | -0.38% |
| 26 May 2021 | 345.95 | 351.55 | 355.00 | 345.00 | 41997 | -1.65% |
| 25 May 2021 | 351.75 | 374.45 | 374.45 | 348.00 | 57974 | -4.57% |
| 24 May 2021 | 368.60 | 374.70 | 375.00 | 364.00 | 29247 | -0.62% |
| 21 May 2021 | 370.90 | 379.00 | 384.45 | 365.20 | 51975 | -0.34% |
| 20 May 2021 | 372.15 | 374.45 | 398.00 | 367.65 | 118313 | 1.38% |
| 19 May 2021 | 367.10 | 359.85 | 373.00 | 355.05 | 33510 | 2.01% |
| 18 May 2021 | 359.85 | 361.00 | 364.90 | 357.55 | 48317 | 1.27% |
| 17 May 2021 | 355.35 | 351.30 | 357.90 | 345.00 | 35043 | 1.85% |
| 14 May 2021 | 348.90 | 359.00 | 359.00 | 347.00 | 14799 | -0.74% |
| 12 May 2021 | 351.50 | 363.30 | 363.30 | 347.00 | 20274 | -2.73% |
| 11 May 2021 | 361.35 | 354.55 | 362.70 | 353.95 | 26055 | 1.73% |
| 10 May 2021 | 355.20 | 359.85 | 369.65 | 353.00 | 68428 | -3.25% |
| 07 May 2021 | 367.15 | 366.35 | 374.80 | 357.10 | 166658 | -0.49% |
| 06 May 2021 | 368.95 | 340.10 | 373.20 | 333.30 | 290951 | 8.74% |
| 05 May 2021 | 339.30 | 340.70 | 348.50 | 336.95 | 25509 | -0.31% |
| 04 May 2021 | 340.35 | 349.00 | 356.15 | 336.15 | 58484 | -0.57% |
| 03 May 2021 | 342.30 | 347.00 | 368.95 | 340.00 | 81581 | -3.51% |
| 30 Apr 2021 | 354.75 | 364.50 | 366.55 | 352.00 | 33255 | -2.83% |
| 29 Apr 2021 | 365.10 | 372.30 | 373.95 | 362.00 | 20764 | -1.48% |
| 28 Apr 2021 | 370.60 | 379.00 | 387.00 | 365.65 | 36477 | -1.16% |
| 27 Apr 2021 | 374.95 | 358.60 | 385.00 | 352.60 | 116201 | 5.35% |
| 26 Apr 2021 | 355.90 | 374.90 | 374.90 | 352.35 | 71833 | -3.95% |
| 23 Apr 2021 | 370.55 | 377.00 | 388.80 | 363.55 | 98358 | -2.55% |
| 22 Apr 2021 | 380.25 | 391.00 | 394.00 | 368.00 | 161082 | -3.71% |
| 20 Apr 2021 | 394.90 | 420.00 | 420.00 | 376.20 | 194108 | -0.94% |
| 19 Apr 2021 | 398.65 | 371.10 | 405.00 | 331.00 | 339639 | 8.39% |
| 16 Apr 2021 | 367.80 | 405.00 | 417.00 | 360.00 | 826346 | 4.97% |
| 15 Apr 2021 | 350.40 | 350.40 | 350.40 | 339.85 | 233162 | 20.00% |
| 13 Apr 2021 | 292.00 | 280.00 | 294.90 | 280.00 | 15731 | 4.16% |
| 12 Apr 2021 | 280.35 | 300.80 | 300.80 | 277.10 | 39732 | -6.58% |
| 09 Apr 2021 | 300.10 | 298.00 | 304.00 | 293.00 | 58617 | 4.22% |
| 08 Apr 2021 | 287.95 | 294.00 | 300.00 | 283.00 | 61848 | -0.02% |
| 07 Apr 2021 | 288.00 | 281.95 | 293.70 | 279.55 | 38624 | 3.04% |
| 06 Apr 2021 | 279.50 | 294.00 | 298.10 | 275.10 | 57671 | -2.36% |
| 05 Apr 2021 | 286.25 | 278.80 | 286.65 | 268.00 | 104995 | 9.84% |
| 01 Apr 2021 | 260.60 | 252.50 | 268.50 | 252.00 | 24901 | 4.37% |
| 31 Mar 2021 | 249.70 | 249.00 | 255.00 | 235.65 | 29652 | -1.03% |
| 30 Mar 2021 | 252.30 | 258.70 | 258.70 | 248.15 | 23176 | 0.54% |
| 26 Mar 2021 | 250.95 | 255.10 | 259.35 | 247.50 | 34031 | -0.22% |
| 25 Mar 2021 | 251.50 | 269.95 | 269.95 | 245.00 | 25080 | -5.47% |
| 24 Mar 2021 | 266.05 | 272.95 | 272.95 | 265.00 | 11987 | -2.30% |
| 23 Mar 2021 | 272.30 | 276.30 | 279.70 | 270.10 | 12411 | -1.75% |
| 22 Mar 2021 | 277.15 | 284.30 | 284.30 | 272.05 | 17715 | -0.63% |
| 19 Mar 2021 | 278.90 | 270.05 | 283.75 | 260.00 | 33734 | 3.39% |
| 18 Mar 2021 | 269.75 | 282.85 | 282.85 | 267.90 | 16083 | -2.35% |
| 17 Mar 2021 | 276.25 | 280.15 | 284.00 | 271.55 | 16518 | -2.76% |
| 16 Mar 2021 | 284.10 | 276.30 | 288.70 | 274.45 | 35611 | 3.29% |
| 15 Mar 2021 | 275.05 | 288.00 | 288.00 | 269.80 | 22773 | -1.64% |
| 12 Mar 2021 | 279.65 | 289.00 | 289.00 | 275.00 | 26445 | -1.91% |
| 10 Mar 2021 | 285.10 | 284.00 | 290.75 | 282.35 | 69657 | 1.86% |
| 09 Mar 2021 | 279.90 | 282.40 | 284.60 | 275.00 | 22555 | 1.39% |
| 08 Mar 2021 | 276.05 | 282.55 | 290.00 | 263.00 | 50440 | -0.32% |
| 05 Mar 2021 | 276.95 | 268.50 | 280.00 | 261.00 | 65156 | 3.15% |
| 04 Mar 2021 | 268.50 | 267.00 | 272.45 | 265.05 | 22795 | 0.09% |
| 03 Mar 2021 | 268.25 | 271.00 | 271.00 | 263.50 | 38408 | 0.22% |
| 02 Mar 2021 | 267.65 | 263.75 | 270.60 | 260.00 | 45906 | 1.44% |
| 01 Mar 2021 | 263.85 | 261.90 | 272.90 | 260.50 | 40788 | 1.09% |
| 26 Feb 2021 | 261.00 | 260.00 | 264.00 | 254.15 | 27918 | -0.68% |
| 25 Feb 2021 | 262.80 | 259.00 | 265.00 | 250.30 | 51068 | 1.49% |
| 24 Feb 2021 | 258.95 | 245.70 | 264.00 | 244.35 | 32997 | 6.45% |
| 23 Feb 2021 | 243.25 | 251.95 | 251.95 | 237.70 | 34744 | -1.10% |
| 22 Feb 2021 | 245.95 | 257.80 | 265.00 | 242.45 | 28660 | -4.58% |
| 19 Feb 2021 | 257.75 | 259.00 | 265.00 | 255.30 | 25724 | 0.51% |
| 18 Feb 2021 | 256.45 | 255.15 | 259.00 | 255.05 | 12902 | -0.49% |
| 17 Feb 2021 | 257.70 | 254.60 | 259.75 | 250.35 | 30826 | 1.66% |
| 16 Feb 2021 | 253.50 | 252.05 | 255.40 | 249.00 | 31645 | 0.58% |
| 15 Feb 2021 | 252.05 | 255.00 | 258.00 | 250.95 | 27652 | -0.32% |
| 12 Feb 2021 | 252.85 | 256.90 | 258.50 | 250.65 | 23789 | 0.32% |
| 11 Feb 2021 | 252.05 | 254.90 | 256.15 | 248.20 | 42596 | -0.28% |
| 10 Feb 2021 | 252.75 | 269.05 | 271.95 | 246.80 | 136174 | -6.06% |
| 09 Feb 2021 | 269.05 | 272.20 | 275.95 | 266.00 | 24677 | -0.99% |
| 08 Feb 2021 | 271.75 | 283.00 | 283.00 | 267.45 | 20452 | -0.64% |
| 05 Feb 2021 | 273.50 | 275.70 | 279.00 | 271.25 | 19227 | -1.74% |
| 04 Feb 2021 | 278.35 | 283.95 | 283.95 | 275.65 | 28727 | -1.90% |
| 03 Feb 2021 | 283.75 | 264.90 | 288.80 | 263.05 | 106593 | 8.07% |
| 02 Feb 2021 | 262.55 | 278.00 | 289.40 | 251.25 | 77841 | -2.36% |
| 01 Feb 2021 | 268.90 | 265.05 | 275.00 | 254.00 | 20706 | 1.45% |
| 29 Jan 2021 | 265.05 | 275.00 | 275.00 | 260.10 | 30621 | -1.76% |
| 28 Jan 2021 | 269.80 | 268.00 | 274.80 | 266.20 | 20084 | -2.30% |
| 27 Jan 2021 | 276.15 | 282.55 | 286.00 | 272.00 | 26518 | -1.02% |
| 25 Jan 2021 | 279.00 | 296.90 | 296.90 | 277.10 | 25296 | -3.04% |
| 22 Jan 2021 | 287.75 | 294.50 | 297.90 | 285.00 | 32643 | -2.61% |
| 21 Jan 2021 | 295.45 | 308.80 | 309.00 | 292.20 | 28985 | -2.62% |
| 20 Jan 2021 | 303.40 | 313.00 | 313.00 | 300.55 | 27123 | -0.77% |
| 19 Jan 2021 | 305.75 | 296.00 | 307.80 | 295.45 | 50936 | 5.91% |
| 18 Jan 2021 | 288.70 | 309.00 | 309.00 | 287.15 | 115872 | -6.28% |
| 15 Jan 2021 | 308.05 | 329.10 | 334.85 | 305.00 | 120281 | -6.11% |
| 14 Jan 2021 | 328.10 | 359.50 | 369.70 | 326.00 | 219497 | -8.30% |
| 13 Jan 2021 | 357.80 | 387.75 | 387.75 | 350.10 | 197350 | -5.17% |
| 12 Jan 2021 | 377.30 | 354.40 | 377.30 | 351.00 | 227778 | 10.00% |
| 11 Jan 2021 | 343.00 | 320.00 | 346.60 | 319.95 | 72598 | 8.85% |
| 08 Jan 2021 | 315.10 | 310.35 | 335.75 | 295.00 | 31421 | 0.99% |
| 07 Jan 2021 | 312.00 | 308.10 | 315.00 | 307.00 | 17304 | 1.33% |
| 06 Jan 2021 | 307.90 | 302.65 | 308.50 | 302.65 | 16456 | 1.73% |
| 05 Jan 2021 | 302.65 | 301.50 | 307.45 | 299.00 | 11478 | -0.05% |
| 04 Jan 2021 | 302.80 | 305.90 | 309.80 | 299.30 | 13969 | 0.22% |
| 01 Jan 2021 | 302.15 | 307.90 | 307.90 | 295.00 | 10239 | 0.48% |
| 31 Dec 2020 | 300.70 | 310.05 | 311.90 | 298.95 | 19309 | -3.05% |
| 30 Dec 2020 | 310.15 | 317.20 | 317.95 | 308.00 | 9796 | 0.27% |
| 29 Dec 2020 | 309.30 | 309.65 | 318.00 | 306.10 | 12023 | -0.11% |
| 28 Dec 2020 | 309.65 | 309.80 | 311.95 | 299.25 | 15587 | 4.45% |
| 24 Dec 2020 | 296.45 | 288.45 | 299.95 | 280.00 | 30294 | 5.69% |
