CIEINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 398.00 | 393.20 | 399.80 | 390.20 | 66664 | 1.23% |
| 18 Dec 2025 | 393.15 | 389.30 | 395.00 | 385.00 | 59989 | 0.98% |
| 17 Dec 2025 | 389.35 | 392.00 | 396.95 | 388.00 | 48554 | -1.27% |
| 16 Dec 2025 | 394.35 | 397.50 | 398.05 | 389.00 | 126663 | -0.50% |
| 15 Dec 2025 | 396.35 | 400.40 | 403.20 | 395.00 | 74843 | -0.96% |
| 12 Dec 2025 | 400.20 | 405.95 | 408.45 | 398.10 | 189285 | -1.32% |
| 11 Dec 2025 | 405.55 | 408.80 | 408.80 | 402.85 | 39813 | -0.07% |
| 10 Dec 2025 | 405.85 | 410.80 | 415.55 | 404.05 | 157809 | -0.69% |
| 09 Dec 2025 | 408.65 | 405.15 | 416.00 | 401.35 | 195011 | 0.86% |
| 08 Dec 2025 | 405.15 | 416.65 | 416.65 | 404.00 | 68209 | -2.34% |
| 05 Dec 2025 | 414.85 | 417.50 | 418.00 | 409.05 | 95420 | -0.82% |
| 04 Dec 2025 | 418.30 | 421.50 | 428.75 | 416.30 | 113739 | -0.59% |
| 03 Dec 2025 | 420.80 | 423.00 | 427.00 | 415.75 | 88142 | 0.01% |
| 02 Dec 2025 | 420.75 | 419.20 | 426.65 | 416.20 | 156806 | 1.14% |
| 01 Dec 2025 | 416.00 | 413.80 | 422.95 | 411.45 | 181414 | 1.07% |
| 28 Nov 2025 | 411.60 | 412.25 | 414.00 | 408.80 | 57188 | -0.16% |
| 27 Nov 2025 | 412.25 | 413.50 | 416.65 | 410.00 | 37408 | -0.29% |
| 26 Nov 2025 | 413.45 | 411.65 | 417.35 | 403.05 | 116107 | 0.50% |
| 25 Nov 2025 | 411.40 | 412.20 | 417.00 | 407.10 | 81361 | 0.33% |
| 24 Nov 2025 | 410.05 | 415.00 | 418.80 | 403.10 | 170078 | -1.39% |
| 21 Nov 2025 | 415.85 | 415.95 | 419.95 | 412.80 | 52986 | -0.02% |
| 20 Nov 2025 | 415.95 | 426.20 | 426.20 | 414.00 | 77281 | -1.92% |
| 19 Nov 2025 | 424.10 | 425.00 | 431.00 | 422.00 | 64835 | -0.18% |
| 18 Nov 2025 | 424.85 | 431.85 | 432.30 | 424.30 | 124239 | -1.72% |
| 17 Nov 2025 | 432.30 | 428.80 | 434.10 | 428.75 | 49110 | 0.82% |
| 14 Nov 2025 | 428.80 | 431.35 | 432.50 | 426.75 | 57672 | -0.59% |
| 13 Nov 2025 | 431.35 | 436.00 | 438.45 | 430.55 | 95843 | -0.54% |
| 12 Nov 2025 | 433.70 | 437.80 | 437.80 | 432.05 | 67958 | -0.41% |
| 11 Nov 2025 | 435.50 | 434.80 | 437.95 | 428.55 | 93387 | -0.21% |
| 10 Nov 2025 | 436.40 | 432.05 | 442.00 | 430.05 | 194516 | 1.00% |
| 07 Nov 2025 | 432.10 | 426.50 | 433.90 | 421.85 | 95219 | 0.37% |
| 06 Nov 2025 | 430.50 | 432.00 | 434.55 | 427.00 | 75015 | -0.42% |
| 04 Nov 2025 | 432.30 | 438.35 | 438.85 | 430.85 | 61548 | -1.21% |
| 03 Nov 2025 | 437.60 | 430.95 | 438.90 | 429.60 | 115400 | 1.25% |
| 31 Oct 2025 | 432.20 | 439.55 | 441.70 | 430.05 | 119856 | -1.80% |
| 30 Oct 2025 | 440.10 | 439.45 | 442.60 | 435.10 | 76332 | 0.15% |
| 29 Oct 2025 | 439.45 | 438.65 | 444.60 | 436.50 | 201374 | 0.18% |
| 28 Oct 2025 | 438.65 | 432.90 | 440.00 | 432.85 | 101024 | 1.20% |
| 27 Oct 2025 | 433.45 | 428.20 | 445.00 | 428.20 | 392469 | 2.05% |
| 24 Oct 2025 | 424.75 | 431.55 | 432.50 | 424.00 | 75972 | -1.58% |
| 23 Oct 2025 | 431.55 | 435.40 | 437.50 | 430.30 | 99537 | -0.39% |
| 21 Oct 2025 | 433.25 | 436.00 | 439.00 | 431.35 | 37091 | -0.61% |
| 20 Oct 2025 | 435.90 | 432.50 | 440.95 | 428.70 | 227047 | 0.93% |
| 17 Oct 2025 | 431.90 | 432.10 | 458.00 | 427.10 | 3727384 | 1.36% |
| 16 Oct 2025 | 426.10 | 418.00 | 428.80 | 416.10 | 173555 | 2.42% |
| 15 Oct 2025 | 416.05 | 412.05 | 422.60 | 408.30 | 170180 | 0.97% |
| 14 Oct 2025 | 412.05 | 419.20 | 419.25 | 411.10 | 96984 | -1.20% |
| 13 Oct 2025 | 417.05 | 420.00 | 420.00 | 415.25 | 101935 | -1.39% |
| 10 Oct 2025 | 422.95 | 415.70 | 432.00 | 411.10 | 209784 | 1.77% |
| 09 Oct 2025 | 415.60 | 421.60 | 423.00 | 409.40 | 108121 | -0.61% |
| 08 Oct 2025 | 418.15 | 410.25 | 430.00 | 409.00 | 695266 | 1.79% |
| 07 Oct 2025 | 410.80 | 413.45 | 415.20 | 408.55 | 178714 | -0.23% |
| 06 Oct 2025 | 411.75 | 408.45 | 415.30 | 405.50 | 95068 | -0.13% |
| 03 Oct 2025 | 412.30 | 415.00 | 415.20 | 404.60 | 163106 | -0.30% |
| 01 Oct 2025 | 413.55 | 402.85 | 416.50 | 402.85 | 175031 | 2.66% |
| 30 Sep 2025 | 402.85 | 405.00 | 409.60 | 397.25 | 140826 | -0.63% |
| 29 Sep 2025 | 405.40 | 422.40 | 422.90 | 404.80 | 254554 | -2.78% |
| 26 Sep 2025 | 417.00 | 430.80 | 430.80 | 415.80 | 182295 | -3.10% |
| 25 Sep 2025 | 430.35 | 436.85 | 442.00 | 427.75 | 289511 | -1.45% |
| 24 Sep 2025 | 436.70 | 432.80 | 444.70 | 426.45 | 546399 | 1.68% |
| 23 Sep 2025 | 429.50 | 445.90 | 447.60 | 427.30 | 277261 | -3.12% |
| 22 Sep 2025 | 443.35 | 435.60 | 448.50 | 433.05 | 446799 | 1.78% |
| 19 Sep 2025 | 435.60 | 432.50 | 442.50 | 427.80 | 397857 | 0.68% |
| 18 Sep 2025 | 432.65 | 428.00 | 435.00 | 422.00 | 513237 | 3.05% |
| 17 Sep 2025 | 419.85 | 409.10 | 427.90 | 406.85 | 751922 | 3.17% |
| 16 Sep 2025 | 406.95 | 405.00 | 409.00 | 402.85 | 63417 | 0.49% |
| 15 Sep 2025 | 404.95 | 407.80 | 409.45 | 403.80 | 52157 | -0.10% |
| 12 Sep 2025 | 405.35 | 401.05 | 409.45 | 401.05 | 220081 | 1.07% |
| 11 Sep 2025 | 401.05 | 403.95 | 404.15 | 400.00 | 48569 | -0.24% |
| 10 Sep 2025 | 402.00 | 406.80 | 407.35 | 400.70 | 75353 | -0.59% |
| 09 Sep 2025 | 404.40 | 407.35 | 410.80 | 400.95 | 110968 | -0.14% |
| 08 Sep 2025 | 404.95 | 394.50 | 409.00 | 394.50 | 268861 | 2.83% |
| 05 Sep 2025 | 393.80 | 392.80 | 396.00 | 388.35 | 94512 | 0.25% |
| 04 Sep 2025 | 392.80 | 403.00 | 403.20 | 390.00 | 127651 | -1.65% |
| 03 Sep 2025 | 399.40 | 400.10 | 402.75 | 396.50 | 95556 | 0.05% |
| 02 Sep 2025 | 399.20 | 387.20 | 411.20 | 387.15 | 216989 | 3.11% |
| 01 Sep 2025 | 387.15 | 384.00 | 391.45 | 384.00 | 211765 | 0.65% |
| 29 Aug 2025 | 384.65 | 389.90 | 390.80 | 381.10 | 49246 | -1.02% |
| 28 Aug 2025 | 388.60 | 388.75 | 393.70 | 386.55 | 68130 | 0.47% |
| 26 Aug 2025 | 386.80 | 401.00 | 401.00 | 384.15 | 151464 | -3.05% |
| 25 Aug 2025 | 398.95 | 398.55 | 403.80 | 396.70 | 124129 | 0.10% |
| 22 Aug 2025 | 398.55 | 401.20 | 404.95 | 396.60 | 94252 | -0.66% |
| 21 Aug 2025 | 401.20 | 403.15 | 405.95 | 399.90 | 78324 | -0.48% |
| 20 Aug 2025 | 403.15 | 403.70 | 407.45 | 399.20 | 73727 | -0.37% |
| 19 Aug 2025 | 404.65 | 398.40 | 414.20 | 396.10 | 142807 | 1.57% |
| 18 Aug 2025 | 398.40 | 397.40 | 400.10 | 395.10 | 70599 | 0.78% |
| 14 Aug 2025 | 395.30 | 395.70 | 398.75 | 393.05 | 48716 | 0.51% |
| 13 Aug 2025 | 393.30 | 396.25 | 397.90 | 391.25 | 50440 | -0.74% |
| 12 Aug 2025 | 396.25 | 397.30 | 400.95 | 394.20 | 57450 | -0.26% |
| 11 Aug 2025 | 397.30 | 398.00 | 401.00 | 394.20 | 71135 | -0.35% |
| 08 Aug 2025 | 398.70 | 400.00 | 406.15 | 397.00 | 47193 | -0.23% |
| 07 Aug 2025 | 399.60 | 402.85 | 402.95 | 395.60 | 89712 | -0.86% |
| 06 Aug 2025 | 403.05 | 407.20 | 408.85 | 402.05 | 64462 | -1.02% |
| 05 Aug 2025 | 407.20 | 406.05 | 409.40 | 403.55 | 64002 | 0.28% |
| 04 Aug 2025 | 406.05 | 409.40 | 409.40 | 402.70 | 73647 | 0.16% |
| 01 Aug 2025 | 405.40 | 404.30 | 411.90 | 402.00 | 125211 | 0.81% |
| 31 Jul 2025 | 402.15 | 407.00 | 407.20 | 400.00 | 86729 | -1.25% |
| 30 Jul 2025 | 407.25 | 405.50 | 412.05 | 403.00 | 72394 | 0.73% |
| 29 Jul 2025 | 404.30 | 401.10 | 408.50 | 401.00 | 122250 | -0.37% |
| 28 Jul 2025 | 405.80 | 413.60 | 415.80 | 402.75 | 201600 | -1.89% |
| 25 Jul 2025 | 413.60 | 421.00 | 422.85 | 412.10 | 84215 | -2.33% |
| 24 Jul 2025 | 423.45 | 420.45 | 425.65 | 419.70 | 112765 | 0.99% |
| 23 Jul 2025 | 419.30 | 424.55 | 425.70 | 418.00 | 129202 | -0.86% |
| 22 Jul 2025 | 422.95 | 426.65 | 435.90 | 421.00 | 324894 | -1.36% |
| 21 Jul 2025 | 428.80 | 431.40 | 431.40 | 424.40 | 113971 | -0.07% |
| 18 Jul 2025 | 429.10 | 435.95 | 438.05 | 427.85 | 101690 | -1.22% |
| 17 Jul 2025 | 434.40 | 434.00 | 442.00 | 430.00 | 171223 | 0.09% |
| 16 Jul 2025 | 434.00 | 435.60 | 437.90 | 409.50 | 999945 | 0.28% |
| 15 Jul 2025 | 432.80 | 429.90 | 437.95 | 428.60 | 80389 | 0.93% |
| 14 Jul 2025 | 428.80 | 428.60 | 431.50 | 425.85 | 257676 | -0.64% |
| 11 Jul 2025 | 431.55 | 436.50 | 438.35 | 430.00 | 180511 | -1.13% |
| 10 Jul 2025 | 436.50 | 439.60 | 442.35 | 435.50 | 235987 | -0.92% |
| 09 Jul 2025 | 440.55 | 443.95 | 446.90 | 437.90 | 142572 | -0.73% |
| 08 Jul 2025 | 443.80 | 451.90 | 452.20 | 442.20 | 754427 | -1.79% |
| 07 Jul 2025 | 451.90 | 450.00 | 455.10 | 443.50 | 227933 | -0.20% |
| 04 Jul 2025 | 452.80 | 452.00 | 455.65 | 446.00 | 108156 | 0.68% |
| 03 Jul 2025 | 449.75 | 445.00 | 455.60 | 445.00 | 192237 | 0.37% |
| 02 Jul 2025 | 448.10 | 446.85 | 449.50 | 441.20 | 102924 | 0.70% |
| 01 Jul 2025 | 445.00 | 443.00 | 457.00 | 437.75 | 255989 | 0.43% |
| 30 Jun 2025 | 443.10 | 447.35 | 454.30 | 440.10 | 156199 | -0.95% |
| 27 Jun 2025 | 447.35 | 446.75 | 450.00 | 443.85 | 68748 | 0.64% |
| 26 Jun 2025 | 444.50 | 452.75 | 453.90 | 437.10 | 213749 | -1.34% |
| 25 Jun 2025 | 450.55 | 447.90 | 454.00 | 446.45 | 96236 | 0.66% |
| 24 Jun 2025 | 447.60 | 449.00 | 454.45 | 444.15 | 81579 | 0.21% |
| 23 Jun 2025 | 446.65 | 444.60 | 447.85 | 440.40 | 242491 | -0.46% |
| 20 Jun 2025 | 448.70 | 438.00 | 454.00 | 435.80 | 531937 | 2.14% |
| 19 Jun 2025 | 439.30 | 441.00 | 448.60 | 435.70 | 338950 | -1.31% |
| 18 Jun 2025 | 445.15 | 451.00 | 455.00 | 441.25 | 86585 | -1.09% |
| 17 Jun 2025 | 450.05 | 450.45 | 452.95 | 446.40 | 200091 | -0.10% |
| 16 Jun 2025 | 450.50 | 453.90 | 456.10 | 446.10 | 217384 | -0.71% |
| 13 Jun 2025 | 453.70 | 456.00 | 460.45 | 443.55 | 231249 | -1.07% |
| 12 Jun 2025 | 458.60 | 480.25 | 487.00 | 456.15 | 431803 | -4.11% |
| 11 Jun 2025 | 478.25 | 454.10 | 483.00 | 454.10 | 957308 | 4.84% |
| 10 Jun 2025 | 456.15 | 452.60 | 460.95 | 452.60 | 164505 | 0.94% |
| 09 Jun 2025 | 451.90 | 450.50 | 457.45 | 442.75 | 275973 | 1.65% |
| 06 Jun 2025 | 444.55 | 452.50 | 461.20 | 441.05 | 174498 | -1.24% |
| 05 Jun 2025 | 450.15 | 445.90 | 452.00 | 443.60 | 64173 | 0.98% |
| 04 Jun 2025 | 445.80 | 447.60 | 462.00 | 443.00 | 165361 | 0.22% |
| 03 Jun 2025 | 444.80 | 448.15 | 451.00 | 440.80 | 79247 | -0.74% |
| 02 Jun 2025 | 448.10 | 450.80 | 450.80 | 437.30 | 138003 | -0.37% |
| 30 May 2025 | 449.75 | 450.00 | 451.85 | 442.70 | 125786 | 0.20% |
| 29 May 2025 | 448.85 | 455.35 | 455.90 | 447.00 | 80539 | -0.93% |
| 28 May 2025 | 453.05 | 453.50 | 457.95 | 450.90 | 46140 | 0.43% |
| 27 May 2025 | 451.10 | 456.00 | 456.00 | 449.05 | 69602 | -0.61% |
| 26 May 2025 | 453.85 | 450.10 | 466.00 | 449.60 | 154446 | 0.83% |
| 23 May 2025 | 450.10 | 453.00 | 453.35 | 446.80 | 57796 | -0.37% |
| 22 May 2025 | 451.75 | 445.40 | 453.00 | 443.90 | 65004 | 0.74% |
| 21 May 2025 | 448.45 | 439.95 | 450.50 | 437.90 | 77480 | 1.54% |
| 20 May 2025 | 441.65 | 447.00 | 455.55 | 440.10 | 83616 | -1.21% |
| 19 May 2025 | 447.05 | 445.00 | 454.80 | 444.00 | 128560 | 0.70% |
| 16 May 2025 | 443.95 | 443.00 | 445.75 | 436.85 | 89673 | 0.76% |
| 15 May 2025 | 440.60 | 437.00 | 444.75 | 434.00 | 80279 | 0.88% |
| 14 May 2025 | 436.75 | 433.00 | 439.90 | 429.10 | 106473 | 1.44% |
| 13 May 2025 | 430.55 | 420.00 | 433.15 | 418.00 | 208897 | 2.37% |
| 12 May 2025 | 420.60 | 407.00 | 421.90 | 406.25 | 179374 | 4.29% |
| 09 May 2025 | 403.30 | 394.50 | 412.00 | 394.15 | 88335 | -1.66% |
| 08 May 2025 | 410.10 | 412.00 | 418.85 | 399.60 | 203106 | -0.02% |
| 07 May 2025 | 410.20 | 397.05 | 412.50 | 397.05 | 147748 | 1.38% |
| 06 May 2025 | 404.60 | 412.00 | 413.20 | 402.25 | 106115 | -1.81% |
| 05 May 2025 | 412.05 | 394.00 | 414.00 | 393.80 | 155116 | 4.08% |
| 02 May 2025 | 395.90 | 401.90 | 404.70 | 390.55 | 1113621 | -2.48% |
| 30 Apr 2025 | 405.95 | 410.00 | 411.85 | 398.40 | 372577 | -1.23% |
| 29 Apr 2025 | 411.00 | 409.95 | 414.60 | 405.20 | 92270 | 0.38% |
| 28 Apr 2025 | 409.45 | 409.15 | 410.90 | 398.60 | 99516 | 0.06% |
| 25 Apr 2025 | 409.20 | 417.00 | 417.05 | 402.90 | 177819 | -1.54% |
| 24 Apr 2025 | 415.60 | 412.00 | 418.40 | 411.15 | 153811 | -0.14% |
| 23 Apr 2025 | 416.20 | 423.00 | 423.00 | 408.25 | 332266 | -1.80% |
| 22 Apr 2025 | 423.85 | 424.20 | 430.00 | 417.50 | 317180 | 0.71% |
| 21 Apr 2025 | 420.85 | 417.90 | 423.00 | 412.50 | 307666 | 1.89% |
| 17 Apr 2025 | 413.05 | 415.95 | 416.20 | 409.10 | 114831 | 0.05% |
| 16 Apr 2025 | 412.85 | 416.80 | 416.80 | 409.15 | 138524 | 0.35% |
| 15 Apr 2025 | 411.40 | 405.00 | 416.05 | 403.50 | 188072 | 2.64% |
| 11 Apr 2025 | 400.80 | 390.40 | 402.85 | 390.00 | 138068 | 3.45% |
| 09 Apr 2025 | 387.45 | 390.10 | 390.10 | 383.15 | 78412 | 0.03% |
| 08 Apr 2025 | 387.35 | 384.00 | 388.20 | 381.05 | 80429 | 1.89% |
| 07 Apr 2025 | 380.15 | 358.05 | 384.95 | 356.75 | 125013 | -2.69% |
| 04 Apr 2025 | 390.65 | 394.00 | 398.95 | 390.00 | 240418 | -1.36% |
| 03 Apr 2025 | 396.05 | 394.75 | 397.95 | 392.40 | 71843 | 0.61% |
| 02 Apr 2025 | 393.65 | 402.95 | 402.95 | 390.35 | 201598 | -1.82% |
| 01 Apr 2025 | 400.95 | 403.30 | 403.30 | 393.55 | 128911 | 0.70% |
| 28 Mar 2025 | 398.15 | 397.35 | 412.00 | 375.30 | 715400 | -1.73% |
| 27 Mar 2025 | 405.15 | 398.60 | 447.45 | 387.55 | 1737649 | 0.05% |
| 26 Mar 2025 | 404.95 | 403.40 | 408.30 | 400.40 | 108521 | -0.54% |
| 25 Mar 2025 | 407.15 | 412.60 | 414.00 | 398.05 | 162180 | -0.79% |
| 24 Mar 2025 | 410.40 | 406.05 | 412.00 | 405.25 | 133941 | 1.28% |
| 21 Mar 2025 | 405.20 | 401.80 | 408.20 | 401.05 | 100176 | 0.81% |
| 20 Mar 2025 | 401.95 | 397.00 | 408.20 | 397.00 | 170158 | 1.52% |
| 19 Mar 2025 | 395.95 | 388.90 | 397.50 | 388.70 | 105690 | 1.87% |
| 18 Mar 2025 | 388.70 | 381.95 | 389.80 | 381.50 | 97799 | 1.77% |
| 17 Mar 2025 | 381.95 | 385.50 | 390.05 | 377.95 | 153700 | -0.78% |
| 13 Mar 2025 | 384.95 | 384.65 | 386.00 | 378.30 | 128143 | 0.73% |
| 12 Mar 2025 | 382.15 | 388.50 | 394.35 | 380.00 | 109025 | -1.61% |
| 11 Mar 2025 | 388.40 | 390.05 | 393.00 | 385.10 | 68069 | -1.36% |
| 10 Mar 2025 | 393.75 | 400.00 | 407.80 | 388.45 | 173500 | -1.35% |
| 07 Mar 2025 | 399.15 | 412.65 | 413.10 | 395.15 | 272751 | -2.67% |
| 06 Mar 2025 | 410.10 | 402.40 | 414.35 | 402.40 | 171435 | 2.56% |
| 05 Mar 2025 | 399.85 | 390.20 | 415.90 | 386.00 | 411519 | 3.53% |
| 04 Mar 2025 | 386.20 | 382.00 | 389.00 | 376.15 | 166539 | 0.16% |
| 03 Mar 2025 | 385.60 | 373.00 | 388.00 | 371.55 | 509299 | 2.54% |
| 28 Feb 2025 | 376.05 | 392.45 | 392.45 | 370.00 | 256760 | -3.48% |
| 27 Feb 2025 | 389.60 | 397.55 | 399.95 | 388.00 | 92674 | -2.36% |
| 25 Feb 2025 | 399.00 | 403.80 | 407.70 | 397.05 | 119646 | -1.02% |
| 24 Feb 2025 | 403.10 | 418.00 | 418.00 | 399.10 | 157623 | -4.22% |
| 21 Feb 2025 | 420.85 | 421.10 | 437.55 | 411.30 | 802574 | -2.37% |
| 20 Feb 2025 | 431.05 | 423.00 | 435.00 | 419.10 | 129801 | 2.04% |
| 19 Feb 2025 | 422.45 | 409.75 | 425.00 | 406.00 | 121069 | 3.10% |
| 18 Feb 2025 | 409.75 | 417.50 | 419.35 | 405.30 | 68419 | -1.80% |
| 17 Feb 2025 | 417.25 | 413.25 | 422.95 | 410.50 | 88521 | -0.58% |
| 14 Feb 2025 | 419.70 | 426.05 | 429.75 | 413.40 | 140169 | -1.68% |
| 13 Feb 2025 | 426.85 | 434.00 | 434.00 | 423.55 | 98530 | -1.02% |
| 12 Feb 2025 | 431.25 | 447.70 | 449.25 | 428.70 | 80222 | -3.67% |
| 11 Feb 2025 | 447.70 | 457.20 | 463.00 | 444.25 | 85143 | -2.48% |
| 10 Feb 2025 | 459.10 | 470.00 | 472.55 | 457.65 | 48407 | -3.09% |
| 07 Feb 2025 | 473.75 | 474.75 | 477.00 | 465.05 | 62862 | -0.21% |
| 06 Feb 2025 | 474.75 | 471.95 | 478.50 | 469.05 | 84355 | 0.59% |
| 05 Feb 2025 | 471.95 | 464.05 | 475.00 | 460.15 | 249831 | 1.70% |
| 04 Feb 2025 | 464.05 | 469.00 | 474.90 | 458.00 | 93599 | -0.90% |
| 03 Feb 2025 | 468.25 | 459.10 | 471.70 | 459.10 | 149384 | 1.32% |
| 01 Feb 2025 | 462.15 | 464.45 | 477.85 | 460.00 | 66681 | -0.50% |
| 31 Jan 2025 | 464.45 | 465.10 | 468.75 | 459.90 | 209285 | -0.28% |
| 30 Jan 2025 | 465.75 | 453.95 | 469.45 | 450.70 | 1131113 | 2.80% |
| 29 Jan 2025 | 453.05 | 453.40 | 461.80 | 450.60 | 71907 | 0.44% |
| 28 Jan 2025 | 451.05 | 451.10 | 452.90 | 437.80 | 140744 | -0.31% |
| 27 Jan 2025 | 452.45 | 456.55 | 456.55 | 442.80 | 147694 | -0.90% |
| 24 Jan 2025 | 456.55 | 456.90 | 459.20 | 452.00 | 215352 | -0.57% |
| 23 Jan 2025 | 459.15 | 462.00 | 469.90 | 456.20 | 86571 | -0.62% |
| 22 Jan 2025 | 462.00 | 467.00 | 467.00 | 455.00 | 70650 | -0.54% |
| 21 Jan 2025 | 464.50 | 473.00 | 475.10 | 461.00 | 77879 | -1.46% |
| 20 Jan 2025 | 471.40 | 473.00 | 475.50 | 468.00 | 35659 | -0.70% |
| 17 Jan 2025 | 474.70 | 471.40 | 476.95 | 471.40 | 102109 | -0.24% |
| 16 Jan 2025 | 475.85 | 465.70 | 478.55 | 465.30 | 128739 | 2.72% |
| 15 Jan 2025 | 463.25 | 460.00 | 467.90 | 455.55 | 93194 | 0.77% |
| 14 Jan 2025 | 459.70 | 457.00 | 464.80 | 452.40 | 567346 | 0.57% |
| 13 Jan 2025 | 457.10 | 451.00 | 460.10 | 449.30 | 427309 | -0.16% |
| 10 Jan 2025 | 457.85 | 460.50 | 461.00 | 455.30 | 90729 | -0.62% |
| 09 Jan 2025 | 460.70 | 460.95 | 466.45 | 457.10 | 75359 | -0.05% |
| 08 Jan 2025 | 460.95 | 468.00 | 470.25 | 459.10 | 109635 | -1.71% |
| 07 Jan 2025 | 468.95 | 471.50 | 471.95 | 465.50 | 95443 | -0.60% |
| 06 Jan 2025 | 471.80 | 488.95 | 488.95 | 468.90 | 175388 | -3.01% |
| 03 Jan 2025 | 486.45 | 484.55 | 492.70 | 482.05 | 240366 | 0.39% |
| 02 Jan 2025 | 484.55 | 485.85 | 489.50 | 477.25 | 178588 | -0.35% |
| 01 Jan 2025 | 486.25 | 467.00 | 498.35 | 467.00 | 371560 | 3.29% |
| 31 Dec 2024 | 470.75 | 458.00 | 472.65 | 455.00 | 138223 | 2.36% |
| 30 Dec 2024 | 459.90 | 474.00 | 474.00 | 455.15 | 240138 | -2.55% |
| 27 Dec 2024 | 471.95 | 471.25 | 476.95 | 468.30 | 73038 | 0.35% |
| 26 Dec 2024 | 470.30 | 482.00 | 486.00 | 469.00 | 267956 | -2.26% |
| 24 Dec 2024 | 481.15 | 466.30 | 484.30 | 463.25 | 506933 | 3.18% |
| 23 Dec 2024 | 466.30 | 465.25 | 470.45 | 457.00 | 136012 | 1.18% |
| 20 Dec 2024 | 460.85 | 476.70 | 477.45 | 458.65 | 147538 | -3.32% |
| 19 Dec 2024 | 476.70 | 476.00 | 481.90 | 473.15 | 98994 | -1.35% |
| 18 Dec 2024 | 483.20 | 489.80 | 490.00 | 481.00 | 130262 | -0.51% |
| 17 Dec 2024 | 485.70 | 497.10 | 503.50 | 485.00 | 96443 | -2.29% |
| 16 Dec 2024 | 497.10 | 494.00 | 499.60 | 493.25 | 163152 | 0.03% |
| 13 Dec 2024 | 496.95 | 500.50 | 503.85 | 491.90 | 118793 | -1.00% |
| 12 Dec 2024 | 501.95 | 510.00 | 514.00 | 500.15 | 119780 | -2.37% |
| 11 Dec 2024 | 514.15 | 515.00 | 521.10 | 504.80 | 293296 | 1.20% |
| 10 Dec 2024 | 508.05 | 488.95 | 519.35 | 484.00 | 1869877 | 4.98% |
| 09 Dec 2024 | 483.95 | 480.85 | 487.00 | 477.25 | 136095 | 0.55% |
| 06 Dec 2024 | 481.30 | 489.90 | 490.55 | 480.70 | 367249 | -1.17% |
| 05 Dec 2024 | 487.00 | 484.80 | 489.00 | 480.50 | 468513 | 0.61% |
| 04 Dec 2024 | 484.05 | 483.00 | 486.00 | 474.75 | 473820 | 0.81% |
| 03 Dec 2024 | 480.15 | 482.60 | 493.85 | 479.00 | 243969 | -0.61% |
| 02 Dec 2024 | 483.10 | 480.55 | 484.50 | 477.25 | 82419 | 0.58% |
| 29 Nov 2024 | 480.30 | 477.00 | 486.00 | 474.55 | 205630 | 0.81% |
| 28 Nov 2024 | 476.45 | 480.05 | 486.65 | 474.95 | 139713 | -1.39% |
| 27 Nov 2024 | 483.15 | 480.00 | 485.35 | 475.05 | 166897 | 1.46% |
| 26 Nov 2024 | 476.20 | 465.00 | 477.75 | 465.00 | 144363 | 2.51% |
| 25 Nov 2024 | 464.55 | 460.00 | 471.55 | 458.55 | 1439172 | 2.10% |
| 22 Nov 2024 | 455.00 | 460.75 | 462.80 | 453.10 | 1331160 | -0.98% |
| 21 Nov 2024 | 459.50 | 467.00 | 469.00 | 456.90 | 553349 | -1.61% |
| 19 Nov 2024 | 467.00 | 465.05 | 473.75 | 465.00 | 83598 | 0.69% |
| 18 Nov 2024 | 463.80 | 473.05 | 474.70 | 459.85 | 127443 | -1.67% |
| 14 Nov 2024 | 471.70 | 470.90 | 481.45 | 466.75 | 415149 | 0.17% |
| 13 Nov 2024 | 470.90 | 471.20 | 473.30 | 457.70 | 142545 | -0.67% |
| 12 Nov 2024 | 474.10 | 479.15 | 480.45 | 470.30 | 65447 | -0.17% |
| 11 Nov 2024 | 474.90 | 479.00 | 480.65 | 472.30 | 146061 | -1.35% |
| 08 Nov 2024 | 481.40 | 498.45 | 500.35 | 477.00 | 139716 | -3.17% |
| 07 Nov 2024 | 497.15 | 508.90 | 508.90 | 495.60 | 72242 | -1.66% |
| 06 Nov 2024 | 505.55 | 494.35 | 511.25 | 492.50 | 260217 | 3.03% |
| 05 Nov 2024 | 490.70 | 496.70 | 503.90 | 489.80 | 341341 | -1.50% |
| 04 Nov 2024 | 498.15 | 501.05 | 503.90 | 488.05 | 114741 | -0.58% |
| 01 Nov 2024 | 501.05 | 509.00 | 509.00 | 496.85 | 19908 | 0.86% |
| 31 Oct 2024 | 496.80 | 492.50 | 520.00 | 492.50 | 501135 | 0.87% |
| 30 Oct 2024 | 492.50 | 485.00 | 495.00 | 484.55 | 95897 | 1.55% |
| 29 Oct 2024 | 485.00 | 487.00 | 492.95 | 481.55 | 152648 | -0.17% |
| 28 Oct 2024 | 485.85 | 499.20 | 499.25 | 484.30 | 166190 | -2.06% |
| 25 Oct 2024 | 496.05 | 499.05 | 503.00 | 487.25 | 201453 | -1.30% |
| 24 Oct 2024 | 502.60 | 514.00 | 517.75 | 501.10 | 98132 | -2.22% |
| 23 Oct 2024 | 514.00 | 510.00 | 523.15 | 501.00 | 227492 | 0.77% |
| 22 Oct 2024 | 510.05 | 525.10 | 529.20 | 506.90 | 131433 | -3.75% |
| 21 Oct 2024 | 529.90 | 536.60 | 536.60 | 524.70 | 146340 | -0.61% |
| 18 Oct 2024 | 533.15 | 528.85 | 538.00 | 518.65 | 138589 | 0.81% |
| 17 Oct 2024 | 528.85 | 546.80 | 546.80 | 526.10 | 103977 | -2.65% |
| 16 Oct 2024 | 543.25 | 539.75 | 550.00 | 533.65 | 251956 | 1.15% |
| 15 Oct 2024 | 537.10 | 542.95 | 558.00 | 535.30 | 380279 | 0.38% |
| 14 Oct 2024 | 535.05 | 537.25 | 543.20 | 533.05 | 282786 | -1.14% |
| 11 Oct 2024 | 541.20 | 541.95 | 551.95 | 538.60 | 206917 | -0.68% |
| 10 Oct 2024 | 544.90 | 542.90 | 549.95 | 542.00 | 66930 | 0.40% |
| 09 Oct 2024 | 542.75 | 544.95 | 550.00 | 537.85 | 125183 | 0.73% |
| 08 Oct 2024 | 538.80 | 527.90 | 554.50 | 521.90 | 473695 | 2.06% |
| 07 Oct 2024 | 527.90 | 566.95 | 566.95 | 524.25 | 970509 | -4.36% |
| 04 Oct 2024 | 551.95 | 555.00 | 578.00 | 545.20 | 140795 | -0.93% |
| 03 Oct 2024 | 557.15 | 558.55 | 573.60 | 554.10 | 388648 | -2.19% |
| 01 Oct 2024 | 569.60 | 557.95 | 572.45 | 552.70 | 172512 | 2.19% |
| 30 Sep 2024 | 557.40 | 546.40 | 562.60 | 536.55 | 392560 | 2.41% |
| 27 Sep 2024 | 544.30 | 546.10 | 556.40 | 541.40 | 195490 | -1.03% |
| 26 Sep 2024 | 549.95 | 568.00 | 569.55 | 542.25 | 753787 | -2.98% |
| 25 Sep 2024 | 566.85 | 587.90 | 588.55 | 563.65 | 378842 | -3.16% |
| 24 Sep 2024 | 585.35 | 594.75 | 599.20 | 580.75 | 214516 | -0.94% |
| 23 Sep 2024 | 590.90 | 590.00 | 598.00 | 582.10 | 245133 | 0.54% |
| 20 Sep 2024 | 587.70 | 580.00 | 589.60 | 573.75 | 148155 | 1.79% |
| 19 Sep 2024 | 577.35 | 579.95 | 583.40 | 561.90 | 212560 | 0.19% |
| 18 Sep 2024 | 576.25 | 565.35 | 578.30 | 560.30 | 184991 | 1.93% |
| 17 Sep 2024 | 565.35 | 567.90 | 568.00 | 557.05 | 148601 | 0.20% |
| 16 Sep 2024 | 564.20 | 566.60 | 566.60 | 553.95 | 246707 | 0.45% |
| 13 Sep 2024 | 561.70 | 562.35 | 565.30 | 556.95 | 111845 | 0.25% |
| 12 Sep 2024 | 560.30 | 551.00 | 567.00 | 547.80 | 618817 | 1.22% |
| 11 Sep 2024 | 553.55 | 555.00 | 559.90 | 548.45 | 156078 | -0.12% |
| 10 Sep 2024 | 554.20 | 559.85 | 564.25 | 549.90 | 222876 | -0.71% |
| 09 Sep 2024 | 558.15 | 562.00 | 566.40 | 552.10 | 184051 | -1.59% |
| 06 Sep 2024 | 567.15 | 570.60 | 589.60 | 561.35 | 200509 | -1.19% |
| 05 Sep 2024 | 574.00 | 584.35 | 585.25 | 572.60 | 188481 | -1.13% |
| 04 Sep 2024 | 580.55 | 580.60 | 593.90 | 579.20 | 434140 | -0.77% |
| 03 Sep 2024 | 585.05 | 588.40 | 602.85 | 583.30 | 784193 | -0.57% |
| 02 Sep 2024 | 588.40 | 588.05 | 594.00 | 580.40 | 151784 | 0.71% |
| 30 Aug 2024 | 584.25 | 590.50 | 590.50 | 575.65 | 294114 | -0.42% |
| 29 Aug 2024 | 586.70 | 588.00 | 591.70 | 578.20 | 245332 | 0.45% |
| 28 Aug 2024 | 584.05 | 584.95 | 591.00 | 573.70 | 293831 | 0.22% |
| 27 Aug 2024 | 582.75 | 576.25 | 585.00 | 570.30 | 186526 | 0.98% |
| 26 Aug 2024 | 577.10 | 570.00 | 579.00 | 567.15 | 125443 | 0.82% |
| 23 Aug 2024 | 572.40 | 574.95 | 580.00 | 567.30 | 153812 | 0.18% |
| 22 Aug 2024 | 571.40 | 559.85 | 574.95 | 553.10 | 281756 | 2.39% |
| 21 Aug 2024 | 558.05 | 553.65 | 561.75 | 549.00 | 356660 | 0.79% |
| 20 Aug 2024 | 553.65 | 530.25 | 557.50 | 528.15 | 748702 | 4.42% |
| 19 Aug 2024 | 530.20 | 532.00 | 540.95 | 527.30 | 119322 | -0.21% |
| 16 Aug 2024 | 531.30 | 533.30 | 534.95 | 522.85 | 100453 | 1.42% |
| 14 Aug 2024 | 523.85 | 533.60 | 533.60 | 520.20 | 239287 | -1.44% |
| 13 Aug 2024 | 531.50 | 546.50 | 547.45 | 525.55 | 291529 | -2.28% |
| 12 Aug 2024 | 543.90 | 539.10 | 547.35 | 538.10 | 112625 | -0.61% |
| 09 Aug 2024 | 547.25 | 548.00 | 549.95 | 541.50 | 341422 | 0.33% |
| 08 Aug 2024 | 545.45 | 562.80 | 563.35 | 544.00 | 217856 | -3.24% |
| 07 Aug 2024 | 563.70 | 551.90 | 566.40 | 549.65 | 163488 | 2.96% |
| 06 Aug 2024 | 547.50 | 555.00 | 563.90 | 543.20 | 344332 | -0.27% |
| 05 Aug 2024 | 549.00 | 564.80 | 569.70 | 546.15 | 381864 | -4.52% |
| 02 Aug 2024 | 575.00 | 584.90 | 584.90 | 569.05 | 648664 | -2.53% |
| 01 Aug 2024 | 589.90 | 589.60 | 593.15 | 584.45 | 117982 | 0.25% |
| 31 Jul 2024 | 588.40 | 599.05 | 600.00 | 586.50 | 148347 | -1.78% |
| 30 Jul 2024 | 599.05 | 590.00 | 607.90 | 574.80 | 253650 | 3.11% |
| 29 Jul 2024 | 581.00 | 597.50 | 597.50 | 575.85 | 460913 | -1.36% |
| 26 Jul 2024 | 589.00 | 587.00 | 599.00 | 580.00 | 1544955 | 0.89% |
| 25 Jul 2024 | 583.80 | 585.00 | 590.00 | 581.05 | 66397 | -1.31% |
| 24 Jul 2024 | 591.55 | 589.40 | 596.00 | 584.10 | 137584 | 1.02% |
| 23 Jul 2024 | 585.60 | 590.20 | 594.90 | 555.00 | 189694 | -0.78% |
| 22 Jul 2024 | 590.20 | 582.00 | 595.00 | 573.65 | 225898 | 0.40% |
| 19 Jul 2024 | 587.85 | 583.05 | 595.60 | 569.45 | 623024 | -3.10% |
| 18 Jul 2024 | 606.65 | 612.55 | 614.75 | 600.00 | 257087 | -0.96% |
| 16 Jul 2024 | 612.55 | 595.80 | 618.20 | 594.20 | 354982 | 3.50% |
| 15 Jul 2024 | 591.85 | 600.00 | 603.00 | 588.10 | 122170 | -0.94% |
| 12 Jul 2024 | 597.45 | 610.00 | 610.10 | 589.30 | 459904 | -1.36% |
| 11 Jul 2024 | 605.70 | 605.90 | 608.95 | 598.95 | 208735 | 0.65% |
| 10 Jul 2024 | 601.80 | 620.00 | 622.00 | 595.30 | 338945 | -2.78% |
| 09 Jul 2024 | 619.00 | 612.00 | 622.40 | 607.05 | 283701 | 1.50% |
| 08 Jul 2024 | 609.85 | 617.95 | 618.95 | 603.90 | 421030 | -0.38% |
| 05 Jul 2024 | 612.15 | 600.80 | 614.00 | 594.60 | 637156 | 2.18% |
| 04 Jul 2024 | 599.10 | 598.90 | 601.95 | 590.60 | 224945 | 0.61% |
| 03 Jul 2024 | 595.45 | 602.60 | 603.80 | 590.25 | 206308 | -0.69% |
| 02 Jul 2024 | 599.60 | 583.90 | 609.85 | 581.55 | 743756 | 2.30% |
| 01 Jul 2024 | 586.10 | 581.10 | 605.00 | 572.45 | 683245 | 2.41% |
| 28 Jun 2024 | 572.30 | 589.30 | 594.65 | 568.00 | 531394 | -1.80% |
| 27 Jun 2024 | 582.80 | 575.00 | 589.00 | 563.00 | 442426 | 1.27% |
| 26 Jun 2024 | 575.50 | 576.45 | 581.95 | 569.25 | 210666 | 0.49% |
| 25 Jun 2024 | 572.70 | 573.95 | 577.90 | 566.40 | 173710 | 0.50% |
| 24 Jun 2024 | 569.85 | 567.70 | 574.35 | 558.55 | 177256 | 0.82% |
| 21 Jun 2024 | 565.20 | 570.00 | 579.00 | 561.10 | 365878 | -0.57% |
| 20 Jun 2024 | 568.45 | 572.05 | 580.50 | 565.55 | 218493 | -0.63% |
| 19 Jun 2024 | 572.05 | 584.80 | 584.80 | 569.60 | 237412 | -1.73% |
| 18 Jun 2024 | 582.10 | 578.10 | 586.50 | 574.10 | 354348 | 2.20% |
| 14 Jun 2024 | 569.55 | 585.00 | 589.00 | 568.00 | 295182 | -1.81% |
| 13 Jun 2024 | 580.05 | 581.00 | 585.00 | 575.00 | 835731 | -0.16% |
| 12 Jun 2024 | 581.00 | 565.00 | 586.90 | 562.55 | 1150346 | 3.43% |
| 11 Jun 2024 | 561.75 | 570.35 | 570.45 | 559.00 | 574860 | -0.77% |
| 10 Jun 2024 | 566.10 | 553.30 | 578.25 | 551.70 | 900492 | 2.31% |
| 07 Jun 2024 | 553.30 | 548.00 | 560.00 | 542.80 | 535850 | 1.63% |
| 06 Jun 2024 | 544.40 | 539.00 | 554.70 | 532.30 | 509471 | 1.47% |
| 05 Jun 2024 | 536.50 | 514.50 | 539.55 | 513.25 | 402337 | 2.91% |
| 04 Jun 2024 | 521.35 | 532.00 | 536.70 | 486.55 | 738069 | -3.07% |
| 03 Jun 2024 | 537.85 | 544.45 | 545.95 | 530.10 | 368964 | 0.98% |
| 31 May 2024 | 532.65 | 544.45 | 544.45 | 529.35 | 352334 | -1.53% |
| 30 May 2024 | 540.95 | 539.45 | 545.60 | 534.30 | 296963 | 0.28% |
| 29 May 2024 | 539.45 | 540.00 | 547.00 | 536.15 | 731869 | -0.46% |
| 28 May 2024 | 541.95 | 543.65 | 545.00 | 530.55 | 443364 | 0.47% |
| 27 May 2024 | 539.40 | 557.00 | 557.35 | 533.00 | 739948 | -2.72% |
| 24 May 2024 | 554.50 | 537.10 | 556.95 | 530.00 | 1959763 | 2.44% |
| 23 May 2024 | 541.30 | 534.00 | 545.45 | 524.25 | 1673582 | 2.07% |
| 22 May 2024 | 530.30 | 502.50 | 539.85 | 489.35 | 4450019 | 6.01% |
| 21 May 2024 | 500.25 | 494.95 | 506.70 | 488.50 | 502317 | 1.02% |
| 18 May 2024 | 495.20 | 502.00 | 505.65 | 487.50 | 118519 | -1.29% |
| 17 May 2024 | 501.65 | 493.70 | 508.00 | 489.05 | 609879 | 2.12% |
| 16 May 2024 | 491.25 | 486.70 | 493.00 | 484.20 | 323026 | 1.70% |
| 15 May 2024 | 483.05 | 487.60 | 489.90 | 476.75 | 803722 | -0.92% |
| 14 May 2024 | 487.55 | 486.40 | 489.00 | 480.95 | 168313 | 0.76% |
| 13 May 2024 | 483.85 | 478.90 | 487.80 | 470.35 | 190131 | 0.94% |
| 10 May 2024 | 479.35 | 482.05 | 484.55 | 468.35 | 261980 | -0.67% |
| 09 May 2024 | 482.60 | 484.95 | 488.55 | 478.65 | 394512 | -0.46% |
| 08 May 2024 | 484.85 | 484.70 | 488.95 | 478.35 | 143464 | -0.19% |
| 07 May 2024 | 485.75 | 486.00 | 489.75 | 482.60 | 617753 | 0.24% |
| 06 May 2024 | 484.60 | 495.00 | 495.95 | 482.20 | 731003 | -1.17% |
| 03 May 2024 | 490.35 | 484.00 | 492.60 | 478.00 | 596180 | 0.70% |
| 02 May 2024 | 486.95 | 494.45 | 503.00 | 484.00 | 632976 | -0.79% |
| 30 Apr 2024 | 490.85 | 486.00 | 495.00 | 485.55 | 319687 | 1.03% |
| 29 Apr 2024 | 485.85 | 490.50 | 494.90 | 480.50 | 199701 | -0.89% |
| 26 Apr 2024 | 490.20 | 489.00 | 493.70 | 486.20 | 229740 | 0.25% |
| 25 Apr 2024 | 489.00 | 490.00 | 495.30 | 487.00 | 598065 | 0.40% |
| 24 Apr 2024 | 487.05 | 504.00 | 504.20 | 483.60 | 450034 | -2.16% |
| 23 Apr 2024 | 497.80 | 481.75 | 505.75 | 474.70 | 2284216 | 4.36% |
| 22 Apr 2024 | 477.00 | 485.00 | 488.00 | 475.45 | 250029 | -1.59% |
| 19 Apr 2024 | 484.70 | 478.25 | 486.80 | 470.35 | 343357 | 0.21% |
| 18 Apr 2024 | 483.70 | 480.00 | 485.50 | 475.70 | 407401 | 1.15% |
| 16 Apr 2024 | 478.20 | 475.75 | 483.70 | 472.40 | 525274 | -0.23% |
| 15 Apr 2024 | 479.30 | 478.10 | 484.85 | 470.35 | 286291 | -1.79% |
| 12 Apr 2024 | 488.05 | 477.90 | 492.00 | 474.35 | 675835 | 2.10% |
| 10 Apr 2024 | 478.00 | 480.90 | 480.90 | 473.50 | 243713 | 0.19% |
| 09 Apr 2024 | 477.10 | 480.20 | 483.80 | 473.00 | 294583 | -0.65% |
| 08 Apr 2024 | 480.20 | 490.00 | 490.75 | 476.20 | 769785 | -1.44% |
| 05 Apr 2024 | 487.20 | 482.75 | 490.35 | 474.25 | 368815 | 0.92% |
| 04 Apr 2024 | 482.75 | 487.00 | 488.80 | 479.55 | 289007 | -0.47% |
| 03 Apr 2024 | 485.05 | 470.05 | 486.15 | 470.05 | 471561 | 2.71% |
| 02 Apr 2024 | 472.25 | 474.50 | 476.90 | 469.25 | 225842 | -0.02% |
| 01 Apr 2024 | 472.35 | 462.00 | 473.05 | 461.15 | 307424 | 2.28% |
| 28 Mar 2024 | 461.80 | 455.90 | 467.00 | 452.75 | 515443 | 1.93% |
| 27 Mar 2024 | 453.05 | 447.00 | 457.85 | 442.10 | 883698 | 1.79% |
| 26 Mar 2024 | 445.10 | 445.55 | 449.00 | 440.50 | 262268 | -0.10% |
| 22 Mar 2024 | 445.55 | 443.85 | 449.70 | 440.00 | 237917 | 0.88% |
| 21 Mar 2024 | 441.65 | 438.05 | 442.80 | 435.65 | 327346 | 1.77% |
| 20 Mar 2024 | 433.95 | 435.00 | 438.40 | 426.65 | 612458 | -0.60% |
| 19 Mar 2024 | 436.55 | 442.30 | 443.40 | 434.35 | 191354 | -0.64% |
| 18 Mar 2024 | 439.35 | 437.75 | 445.00 | 434.50 | 601975 | 1.09% |
| 15 Mar 2024 | 434.60 | 430.00 | 438.70 | 425.05 | 356112 | 1.05% |
| 14 Mar 2024 | 430.10 | 406.80 | 432.30 | 406.80 | 511224 | 2.60% |
| 13 Mar 2024 | 419.20 | 440.00 | 440.05 | 416.00 | 1076738 | -4.73% |
| 12 Mar 2024 | 440.00 | 437.00 | 441.30 | 434.00 | 304589 | -0.23% |
| 11 Mar 2024 | 441.00 | 446.00 | 446.45 | 433.35 | 1234903 | -1.03% |
| 07 Mar 2024 | 445.60 | 445.70 | 448.80 | 442.25 | 970570 | 0.46% |
| 06 Mar 2024 | 443.55 | 445.00 | 452.65 | 441.00 | 2725271 | -0.62% |
| 05 Mar 2024 | 446.30 | 455.40 | 455.65 | 441.60 | 681525 | -1.46% |
| 04 Mar 2024 | 452.90 | 448.55 | 461.85 | 439.30 | 2917864 | 1.17% |
| 02 Mar 2024 | 447.65 | 446.70 | 449.00 | 441.20 | 27564 | 1.48% |
| 01 Mar 2024 | 441.10 | 444.70 | 453.90 | 438.00 | 2414414 | 0.05% |
| 29 Feb 2024 | 440.90 | 452.55 | 454.70 | 438.00 | 1574220 | -2.81% |
| 28 Feb 2024 | 453.65 | 464.20 | 464.20 | 452.35 | 445739 | -1.64% |
| 27 Feb 2024 | 461.20 | 461.25 | 468.85 | 458.75 | 483600 | 0.78% |
| 26 Feb 2024 | 457.65 | 470.00 | 471.05 | 454.10 | 650923 | -2.65% |
| 23 Feb 2024 | 470.10 | 468.65 | 473.95 | 466.30 | 483143 | 1.13% |
| 22 Feb 2024 | 464.85 | 467.40 | 469.80 | 458.95 | 477330 | 0.54% |
| 21 Feb 2024 | 462.35 | 473.25 | 477.65 | 459.00 | 837924 | -2.22% |
| 20 Feb 2024 | 472.85 | 483.25 | 494.10 | 470.00 | 1430233 | -2.15% |
| 19 Feb 2024 | 483.25 | 490.10 | 496.50 | 481.20 | 375543 | -0.07% |
| 16 Feb 2024 | 483.60 | 484.00 | 485.95 | 477.00 | 314076 | 0.63% |
| 15 Feb 2024 | 480.55 | 487.00 | 492.90 | 478.70 | 490191 | -0.62% |
| 14 Feb 2024 | 483.55 | 471.20 | 486.60 | 467.00 | 237135 | 1.90% |
| 13 Feb 2024 | 474.55 | 482.90 | 483.20 | 468.35 | 364955 | -2.04% |
| 12 Feb 2024 | 484.45 | 487.50 | 491.00 | 480.00 | 434768 | -0.06% |
| 09 Feb 2024 | 484.75 | 480.00 | 487.50 | 477.00 | 406133 | 0.76% |
| 08 Feb 2024 | 481.10 | 492.15 | 493.10 | 480.00 | 194578 | -1.74% |
| 07 Feb 2024 | 489.60 | 491.20 | 493.80 | 485.85 | 339363 | -0.72% |
| 06 Feb 2024 | 493.15 | 500.00 | 501.45 | 490.00 | 450326 | -0.18% |
| 05 Feb 2024 | 494.05 | 487.60 | 502.80 | 484.00 | 998769 | 1.50% |
| 02 Feb 2024 | 486.75 | 483.00 | 490.65 | 482.60 | 526634 | 1.30% |
| 01 Feb 2024 | 480.50 | 486.40 | 491.20 | 479.05 | 545669 | -1.02% |
| 31 Jan 2024 | 485.45 | 481.00 | 490.95 | 476.10 | 881529 | 1.55% |
| 30 Jan 2024 | 478.05 | 480.10 | 482.00 | 475.30 | 274526 | -0.11% |
| 29 Jan 2024 | 478.60 | 485.40 | 486.45 | 475.25 | 349815 | -1.40% |
| 25 Jan 2024 | 485.40 | 486.55 | 490.30 | 482.35 | 154069 | -0.24% |
| 24 Jan 2024 | 486.55 | 480.00 | 488.00 | 472.85 | 338476 | 1.36% |
| 23 Jan 2024 | 480.00 | 490.30 | 492.10 | 475.50 | 435146 | -2.04% |
| 20 Jan 2024 | 490.00 | 493.00 | 493.50 | 485.30 | 282390 | -0.20% |
| 19 Jan 2024 | 491.00 | 495.70 | 497.50 | 487.75 | 459219 | -0.55% |
| 18 Jan 2024 | 493.70 | 489.00 | 502.95 | 478.25 | 571802 | 0.26% |
| 17 Jan 2024 | 492.40 | 487.75 | 494.00 | 482.50 | 434366 | 0.18% |
| 16 Jan 2024 | 491.50 | 489.90 | 494.70 | 487.50 | 412571 | 0.30% |
| 15 Jan 2024 | 490.05 | 494.40 | 496.40 | 487.50 | 281029 | -0.38% |
| 12 Jan 2024 | 491.90 | 489.40 | 496.50 | 485.30 | 522241 | 0.49% |
| 11 Jan 2024 | 489.50 | 485.00 | 497.90 | 480.50 | 839458 | 1.45% |
| 10 Jan 2024 | 482.50 | 482.15 | 484.00 | 473.50 | 327858 | 0.27% |
| 09 Jan 2024 | 481.20 | 476.90 | 484.80 | 476.30 | 293038 | 1.40% |
| 08 Jan 2024 | 474.55 | 485.00 | 487.40 | 471.60 | 641751 | -2.10% |
| 05 Jan 2024 | 484.75 | 487.55 | 489.80 | 480.25 | 286602 | -0.53% |
| 04 Jan 2024 | 487.35 | 489.85 | 491.75 | 481.60 | 440878 | -0.02% |
| 03 Jan 2024 | 487.45 | 489.45 | 492.00 | 479.35 | 552484 | -0.41% |
| 02 Jan 2024 | 489.45 | 495.00 | 497.35 | 477.35 | 1424262 | -1.28% |
| 01 Jan 2024 | 495.80 | 472.30 | 498.50 | 471.00 | 1838941 | 5.33% |
| 29 Dec 2023 | 470.70 | 478.00 | 478.95 | 469.55 | 1515861 | -0.91% |
| 28 Dec 2023 | 475.00 | 472.80 | 479.50 | 469.60 | 393841 | 0.77% |
| 27 Dec 2023 | 471.35 | 475.40 | 477.00 | 468.10 | 521452 | -0.60% |
| 26 Dec 2023 | 474.20 | 479.00 | 479.95 | 469.30 | 542262 | -0.82% |
| 22 Dec 2023 | 478.10 | 463.55 | 479.40 | 462.75 | 474035 | 2.76% |
| 21 Dec 2023 | 465.25 | 455.00 | 471.95 | 455.00 | 516273 | 0.03% |
| 20 Dec 2023 | 465.10 | 477.50 | 477.50 | 458.25 | 434477 | -1.86% |
| 19 Dec 2023 | 473.90 | 480.00 | 481.90 | 471.80 | 400114 | -1.35% |
| 18 Dec 2023 | 480.40 | 478.80 | 486.75 | 474.00 | 662779 | 0.59% |
| 15 Dec 2023 | 477.60 | 480.85 | 484.80 | 471.50 | 537417 | -0.68% |
| 14 Dec 2023 | 480.85 | 481.90 | 486.10 | 478.30 | 337796 | 0.31% |
| 13 Dec 2023 | 479.35 | 488.00 | 488.00 | 474.15 | 775099 | -0.92% |
| 12 Dec 2023 | 483.80 | 492.60 | 494.65 | 479.05 | 491533 | -1.79% |
| 11 Dec 2023 | 492.60 | 485.00 | 496.00 | 484.00 | 291319 | 1.77% |
| 08 Dec 2023 | 484.05 | 491.00 | 493.20 | 475.05 | 423479 | -1.40% |
| 07 Dec 2023 | 490.90 | 491.80 | 495.35 | 487.55 | 225634 | -0.14% |
| 06 Dec 2023 | 491.60 | 494.00 | 496.95 | 488.45 | 623048 | -0.64% |
| 05 Dec 2023 | 494.75 | 494.00 | 500.75 | 489.95 | 599121 | 0.27% |
| 04 Dec 2023 | 493.40 | 492.00 | 497.20 | 488.15 | 459169 | 1.73% |
| 01 Dec 2023 | 485.00 | 480.00 | 487.90 | 480.00 | 553260 | 1.49% |
| 30 Nov 2023 | 477.90 | 480.05 | 482.50 | 474.10 | 858910 | -0.27% |
| 29 Nov 2023 | 479.20 | 474.75 | 485.40 | 471.75 | 861961 | 1.97% |
| 28 Nov 2023 | 469.95 | 480.00 | 480.00 | 464.20 | 984974 | -1.01% |
| 24 Nov 2023 | 474.75 | 478.00 | 480.30 | 472.65 | 276589 | -0.67% |
| 23 Nov 2023 | 477.95 | 487.20 | 488.90 | 474.40 | 289135 | -1.85% |
| 22 Nov 2023 | 486.95 | 495.10 | 495.70 | 482.75 | 414105 | -1.47% |
| 21 Nov 2023 | 494.20 | 508.10 | 508.50 | 492.00 | 489098 | -1.28% |
| 20 Nov 2023 | 500.60 | 500.00 | 508.50 | 498.00 | 682969 | 1.51% |
| 17 Nov 2023 | 493.15 | 494.75 | 498.00 | 489.30 | 244045 | 0.32% |
| 16 Nov 2023 | 491.60 | 498.00 | 499.00 | 484.75 | 251258 | -0.60% |
| 15 Nov 2023 | 494.55 | 492.75 | 498.00 | 487.35 | 670593 | 1.93% |
| 13 Nov 2023 | 485.20 | 473.90 | 488.60 | 472.05 | 678168 | 2.36% |
| 12 Nov 2023 | 474.00 | 474.45 | 478.45 | 472.45 | 32131 | 0.80% |
| 10 Nov 2023 | 470.25 | 470.35 | 472.30 | 467.20 | 304043 | -0.60% |
| 09 Nov 2023 | 473.10 | 477.45 | 477.45 | 466.50 | 368353 | -0.79% |
| 08 Nov 2023 | 476.85 | 485.00 | 486.20 | 473.10 | 281321 | -1.49% |
| 07 Nov 2023 | 484.05 | 482.95 | 486.00 | 472.50 | 267152 | 0.46% |
| 06 Nov 2023 | 481.85 | 485.15 | 487.80 | 480.20 | 451680 | 0.03% |
| 03 Nov 2023 | 481.70 | 471.55 | 486.15 | 465.10 | 797458 | 2.86% |
| 02 Nov 2023 | 468.30 | 455.25 | 469.50 | 455.25 | 801741 | 3.00% |
| 01 Nov 2023 | 454.65 | 463.95 | 463.95 | 450.75 | 849488 | -1.20% |
| 31 Oct 2023 | 460.15 | 473.30 | 473.90 | 459.25 | 493337 | -2.71% |
| 30 Oct 2023 | 472.95 | 463.60 | 473.60 | 452.00 | 511212 | 2.77% |
| 27 Oct 2023 | 460.20 | 455.25 | 462.20 | 453.00 | 569743 | 1.61% |
| 26 Oct 2023 | 452.90 | 453.90 | 460.00 | 448.35 | 812035 | -1.38% |
| 25 Oct 2023 | 459.25 | 453.00 | 461.50 | 443.05 | 458971 | 2.21% |
| 23 Oct 2023 | 449.30 | 454.95 | 457.55 | 446.45 | 631593 | -1.13% |
| 20 Oct 2023 | 454.45 | 466.00 | 466.00 | 440.40 | 2114285 | -2.52% |
| 19 Oct 2023 | 466.20 | 483.75 | 484.00 | 463.75 | 1307268 | -3.63% |
| 18 Oct 2023 | 483.75 | 500.00 | 500.00 | 480.00 | 1478607 | -2.05% |
| 17 Oct 2023 | 493.85 | 479.90 | 495.95 | 478.20 | 991745 | 3.68% |
| 16 Oct 2023 | 476.30 | 461.50 | 477.95 | 460.25 | 443878 | 2.82% |
| 13 Oct 2023 | 463.25 | 466.20 | 469.30 | 462.20 | 328511 | -0.60% |
| 12 Oct 2023 | 466.05 | 463.10 | 469.30 | 459.65 | 758096 | 0.92% |
| 11 Oct 2023 | 461.80 | 464.80 | 466.70 | 457.15 | 714805 | 0.22% |
| 10 Oct 2023 | 460.80 | 460.60 | 466.00 | 459.55 | 643812 | -0.03% |
| 09 Oct 2023 | 460.95 | 469.50 | 469.50 | 459.00 | 321123 | -1.95% |
| 06 Oct 2023 | 470.10 | 476.00 | 480.45 | 468.20 | 540423 | -1.00% |
| 05 Oct 2023 | 474.85 | 468.90 | 478.10 | 466.30 | 567481 | 2.09% |
| 04 Oct 2023 | 465.15 | 477.05 | 479.40 | 458.20 | 646509 | -2.25% |
| 03 Oct 2023 | 475.85 | 485.00 | 487.95 | 473.50 | 311522 | -1.02% |
| 29 Sep 2023 | 480.75 | 488.00 | 488.25 | 476.50 | 393741 | -0.66% |
| 28 Sep 2023 | 483.95 | 479.40 | 488.80 | 467.25 | 868533 | 1.94% |
| 27 Sep 2023 | 474.75 | 479.95 | 481.00 | 472.50 | 297770 | -1.63% |
| 26 Sep 2023 | 482.60 | 486.00 | 486.05 | 473.80 | 277091 | 0.47% |
| 25 Sep 2023 | 480.35 | 473.00 | 483.00 | 468.80 | 238319 | 1.43% |
| 22 Sep 2023 | 473.60 | 483.05 | 486.20 | 469.00 | 312483 | -1.85% |
| 21 Sep 2023 | 482.55 | 491.95 | 491.95 | 477.55 | 298404 | -1.78% |
| 20 Sep 2023 | 491.30 | 497.00 | 497.00 | 489.05 | 335041 | -0.77% |
| 18 Sep 2023 | 495.10 | 512.00 | 513.75 | 492.50 | 421542 | -2.59% |
| 15 Sep 2023 | 508.25 | 495.20 | 512.00 | 489.80 | 840424 | 2.93% |
| 14 Sep 2023 | 493.80 | 499.90 | 506.00 | 489.10 | 491554 | -0.05% |
| 13 Sep 2023 | 494.05 | 496.25 | 496.95 | 486.00 | 237189 | -0.30% |
| 12 Sep 2023 | 495.55 | 503.30 | 503.30 | 483.00 | 564550 | -0.95% |
| 11 Sep 2023 | 500.30 | 503.25 | 508.00 | 495.00 | 510570 | -0.61% |
| 08 Sep 2023 | 503.35 | 498.00 | 512.60 | 496.70 | 519179 | 0.95% |
| 07 Sep 2023 | 498.60 | 508.10 | 509.50 | 493.50 | 921219 | -1.79% |
| 06 Sep 2023 | 507.70 | 511.85 | 515.65 | 502.30 | 585476 | -0.60% |
| 05 Sep 2023 | 510.75 | 514.60 | 516.90 | 506.00 | 309686 | -0.58% |
| 04 Sep 2023 | 513.75 | 522.00 | 525.10 | 512.50 | 579991 | -1.10% |
| 01 Sep 2023 | 519.45 | 528.00 | 531.10 | 515.05 | 478728 | -0.62% |
| 31 Aug 2023 | 522.70 | 518.00 | 525.95 | 509.50 | 946430 | 1.51% |
| 30 Aug 2023 | 514.95 | 508.80 | 517.10 | 502.00 | 669842 | 1.62% |
| 29 Aug 2023 | 506.75 | 511.90 | 512.00 | 502.05 | 243890 | -0.29% |
| 28 Aug 2023 | 508.20 | 508.95 | 514.20 | 507.00 | 266165 | 0.53% |
| 25 Aug 2023 | 505.50 | 519.00 | 519.15 | 504.50 | 412132 | -2.24% |
| 24 Aug 2023 | 517.10 | 519.45 | 524.50 | 512.00 | 704275 | 0.71% |
| 23 Aug 2023 | 513.45 | 506.00 | 520.95 | 504.45 | 1211705 | 3.47% |
| 22 Aug 2023 | 496.25 | 498.65 | 503.65 | 493.50 | 275525 | -0.85% |
| 21 Aug 2023 | 500.50 | 484.40 | 505.00 | 478.10 | 986605 | 3.57% |
| 18 Aug 2023 | 483.25 | 480.00 | 485.10 | 479.75 | 277223 | 0.64% |
| 17 Aug 2023 | 480.20 | 480.50 | 482.45 | 472.05 | 447023 | -0.04% |
| 16 Aug 2023 | 480.40 | 484.00 | 490.60 | 473.75 | 379849 | -1.00% |
| 14 Aug 2023 | 485.25 | 490.35 | 492.00 | 477.75 | 445368 | -1.04% |
| 11 Aug 2023 | 490.35 | 471.95 | 492.90 | 471.95 | 991641 | 4.92% |
| 10 Aug 2023 | 467.35 | 470.00 | 476.00 | 464.40 | 609359 | -0.72% |
| 09 Aug 2023 | 470.75 | 474.05 | 481.60 | 467.80 | 401243 | -1.18% |
| 08 Aug 2023 | 476.35 | 486.00 | 494.00 | 473.20 | 421831 | -1.86% |
| 07 Aug 2023 | 485.40 | 501.50 | 501.50 | 483.00 | 425724 | -2.11% |
| 04 Aug 2023 | 495.85 | 502.25 | 505.40 | 494.75 | 333744 | -1.26% |
| 03 Aug 2023 | 502.20 | 497.95 | 504.95 | 488.95 | 460147 | 1.01% |
| 02 Aug 2023 | 497.20 | 500.70 | 509.25 | 489.60 | 771511 | -0.13% |
| 01 Aug 2023 | 497.85 | 508.95 | 510.00 | 485.35 | 1250824 | -2.35% |
| 31 Jul 2023 | 509.85 | 473.70 | 515.75 | 473.70 | 2211633 | 7.68% |
| 28 Jul 2023 | 473.50 | 470.15 | 475.50 | 458.80 | 1091182 | -0.43% |
| 27 Jul 2023 | 475.55 | 479.20 | 484.45 | 473.05 | 635580 | -0.44% |
| 26 Jul 2023 | 477.65 | 481.80 | 487.85 | 476.00 | 678469 | -0.09% |
| 25 Jul 2023 | 478.10 | 490.00 | 492.95 | 473.05 | 1584324 | -2.77% |
| 24 Jul 2023 | 491.70 | 491.00 | 503.95 | 486.00 | 1037418 | -0.08% |
| 21 Jul 2023 | 492.10 | 525.45 | 525.50 | 487.00 | 1367695 | -6.11% |
| 20 Jul 2023 | 524.10 | 520.00 | 537.80 | 519.25 | 1364467 | 1.21% |
| 19 Jul 2023 | 517.85 | 546.00 | 579.75 | 508.75 | 4468666 | -2.36% |
| 18 Jul 2023 | 530.35 | 543.45 | 546.40 | 522.15 | 438800 | -1.98% |
| 17 Jul 2023 | 541.05 | 545.00 | 546.85 | 538.00 | 358405 | -0.29% |
| 14 Jul 2023 | 542.60 | 545.90 | 549.40 | 537.20 | 291920 | -0.34% |
| 13 Jul 2023 | 544.45 | 551.90 | 557.50 | 541.00 | 334985 | -0.91% |
| 12 Jul 2023 | 549.45 | 548.00 | 559.70 | 544.00 | 612210 | 0.61% |
| 11 Jul 2023 | 546.10 | 529.85 | 548.95 | 529.85 | 636118 | 2.99% |
| 10 Jul 2023 | 530.25 | 533.00 | 540.60 | 525.40 | 331787 | -0.50% |
| 07 Jul 2023 | 532.90 | 528.90 | 537.65 | 526.20 | 267625 | 0.68% |
| 06 Jul 2023 | 529.30 | 531.30 | 542.30 | 526.10 | 640490 | -0.39% |
| 05 Jul 2023 | 531.35 | 525.00 | 535.40 | 524.00 | 589108 | 1.04% |
| 04 Jul 2023 | 525.90 | 517.00 | 535.50 | 516.40 | 896568 | 1.88% |
| 03 Jul 2023 | 516.20 | 515.50 | 521.55 | 512.10 | 481345 | 0.14% |
| 30 Jun 2023 | 515.50 | 520.00 | 521.00 | 513.10 | 246402 | -0.68% |
| 28 Jun 2023 | 519.05 | 518.95 | 521.30 | 512.85 | 222020 | 0.19% |
| 27 Jun 2023 | 518.05 | 518.45 | 530.00 | 514.00 | 380345 | -0.08% |
| 26 Jun 2023 | 518.45 | 513.00 | 521.00 | 505.50 | 475318 | 1.01% |
| 23 Jun 2023 | 513.25 | 522.90 | 523.80 | 507.00 | 540533 | -1.35% |
| 22 Jun 2023 | 520.25 | 513.20 | 525.00 | 508.00 | 589900 | 1.37% |
| 21 Jun 2023 | 513.20 | 502.20 | 516.50 | 502.00 | 484748 | 0.38% |
| 20 Jun 2023 | 511.25 | 529.00 | 534.40 | 493.20 | 541164 | -2.88% |
| 19 Jun 2023 | 526.40 | 508.80 | 531.90 | 505.00 | 1177733 | 3.68% |
| 16 Jun 2023 | 507.70 | 498.70 | 517.85 | 496.05 | 800172 | 1.87% |
| 15 Jun 2023 | 498.40 | 497.90 | 506.50 | 494.35 | 693968 | 0.68% |
| 14 Jun 2023 | 495.05 | 499.40 | 503.30 | 493.50 | 464275 | -0.87% |
| 13 Jun 2023 | 499.40 | 503.80 | 507.00 | 498.00 | 648031 | -0.36% |
| 12 Jun 2023 | 501.20 | 506.70 | 514.65 | 496.10 | 675164 | -1.20% |
| 09 Jun 2023 | 507.30 | 517.80 | 523.15 | 503.00 | 964626 | -1.04% |
| 08 Jun 2023 | 512.65 | 509.65 | 517.40 | 497.30 | 1553090 | 1.27% |
| 07 Jun 2023 | 506.20 | 495.50 | 515.00 | 495.25 | 2312088 | 2.84% |
| 06 Jun 2023 | 492.20 | 461.00 | 499.00 | 460.05 | 3287967 | 7.28% |
| 05 Jun 2023 | 458.80 | 468.00 | 470.70 | 456.20 | 747005 | -1.42% |
| 02 Jun 2023 | 465.40 | 465.30 | 467.95 | 457.55 | 1170121 | 0.86% |
| 01 Jun 2023 | 461.45 | 451.90 | 462.90 | 448.05 | 781966 | 1.56% |
| 31 May 2023 | 454.35 | 462.25 | 466.20 | 448.00 | 1440537 | -1.71% |
| 30 May 2023 | 462.25 | 460.00 | 466.60 | 452.55 | 897731 | 0.76% |
| 29 May 2023 | 458.75 | 460.00 | 461.05 | 447.30 | 1014704 | 0.10% |
| 26 May 2023 | 458.30 | 465.00 | 465.95 | 449.10 | 3149702 | -1.36% |
| 25 May 2023 | 464.60 | 470.05 | 481.00 | 458.85 | 1555735 | -2.05% |
| 24 May 2023 | 474.30 | 447.60 | 493.65 | 447.60 | 20073609 | 4.74% |
| 23 May 2023 | 452.85 | 452.90 | 458.70 | 449.00 | 333752 | 0.29% |
| 22 May 2023 | 451.55 | 457.00 | 459.45 | 446.95 | 394530 | -0.68% |
| 19 May 2023 | 454.65 | 443.00 | 459.90 | 442.10 | 1205458 | 2.51% |
| 18 May 2023 | 443.50 | 452.30 | 453.95 | 438.20 | 502827 | -1.18% |
| 17 May 2023 | 448.80 | 447.80 | 451.00 | 437.50 | 634994 | 0.12% |
| 16 May 2023 | 448.25 | 450.50 | 469.90 | 445.00 | 1634331 | -0.16% |
| 15 May 2023 | 448.95 | 439.55 | 452.00 | 437.50 | 1526387 | 2.64% |
| 12 May 2023 | 437.40 | 425.95 | 439.90 | 420.70 | 1114003 | 2.86% |
| 11 May 2023 | 425.25 | 425.80 | 431.80 | 419.00 | 725903 | 0.47% |
| 10 May 2023 | 423.25 | 420.60 | 425.00 | 413.30 | 374260 | 0.64% |
| 09 May 2023 | 420.55 | 425.25 | 426.55 | 417.10 | 713915 | -0.92% |
| 08 May 2023 | 424.45 | 417.85 | 426.95 | 414.70 | 777049 | 1.73% |
| 05 May 2023 | 417.25 | 424.60 | 429.00 | 413.25 | 1085087 | -1.73% |
| 04 May 2023 | 424.60 | 420.00 | 426.70 | 413.10 | 1561845 | 1.62% |
| 03 May 2023 | 417.85 | 397.00 | 420.00 | 397.00 | 3221494 | 5.29% |
| 02 May 2023 | 396.85 | 403.40 | 403.40 | 385.60 | 1520507 | -0.49% |
| 28 Apr 2023 | 398.80 | 408.00 | 415.75 | 392.50 | 3128310 | -1.97% |
| 27 Apr 2023 | 406.80 | 382.05 | 416.80 | 381.75 | 8077142 | 5.66% |
| 26 Apr 2023 | 385.00 | 383.00 | 394.70 | 370.05 | 8681158 | 7.32% |
| 25 Apr 2023 | 358.75 | 363.75 | 367.00 | 357.00 | 413335 | -1.44% |
| 24 Apr 2023 | 364.00 | 373.00 | 373.95 | 363.00 | 458695 | -2.44% |
| 21 Apr 2023 | 373.10 | 369.55 | 374.90 | 367.00 | 440043 | 0.88% |
| 20 Apr 2023 | 369.85 | 364.00 | 376.90 | 364.00 | 752252 | 1.72% |
| 19 Apr 2023 | 363.60 | 367.00 | 368.95 | 361.10 | 299247 | -0.99% |
| 18 Apr 2023 | 367.25 | 366.50 | 371.50 | 365.00 | 281599 | 0.34% |
| 17 Apr 2023 | 366.00 | 365.65 | 370.85 | 362.10 | 1177733 | 0.15% |
| 13 Apr 2023 | 365.45 | 373.00 | 373.50 | 363.10 | 352562 | -1.64% |
| 12 Apr 2023 | 371.55 | 371.00 | 375.45 | 369.20 | 370478 | 0.18% |
| 11 Apr 2023 | 370.90 | 373.00 | 374.90 | 367.60 | 269721 | -0.36% |
| 10 Apr 2023 | 372.25 | 373.05 | 378.50 | 365.05 | 1023287 | 0.51% |
| 06 Apr 2023 | 370.35 | 368.00 | 373.60 | 361.70 | 634531 | 1.08% |
| 05 Apr 2023 | 366.40 | 364.20 | 371.75 | 361.50 | 891729 | 1.47% |
| 03 Apr 2023 | 361.10 | 353.60 | 362.95 | 350.00 | 735967 | 2.94% |
| 31 Mar 2023 | 350.80 | 344.00 | 354.70 | 339.90 | 1063939 | 2.04% |
| 29 Mar 2023 | 343.80 | 335.80 | 348.20 | 332.10 | 1024457 | 2.43% |
| 28 Mar 2023 | 335.65 | 342.00 | 349.05 | 331.65 | 698242 | -1.61% |
| 27 Mar 2023 | 341.15 | 354.95 | 356.30 | 336.35 | 1421143 | -3.77% |
| 24 Mar 2023 | 354.50 | 361.50 | 367.35 | 352.00 | 601917 | -1.95% |
| 23 Mar 2023 | 361.55 | 353.45 | 363.00 | 350.55 | 1308645 | 2.20% |
| 22 Mar 2023 | 353.75 | 353.85 | 355.00 | 348.20 | 534833 | 0.48% |
| 21 Mar 2023 | 352.05 | 354.50 | 356.55 | 346.55 | 1004289 | -0.54% |
| 20 Mar 2023 | 353.95 | 359.10 | 359.10 | 348.95 | 1376760 | -1.43% |
| 17 Mar 2023 | 359.10 | 356.00 | 362.00 | 354.00 | 1112099 | 1.67% |
| 16 Mar 2023 | 353.20 | 351.50 | 356.10 | 345.50 | 2289520 | -0.39% |
| 15 Mar 2023 | 354.60 | 374.70 | 375.90 | 350.30 | 2898144 | -4.51% |
| 14 Mar 2023 | 371.35 | 362.45 | 377.30 | 355.45 | 5054698 | 3.10% |
| 13 Mar 2023 | 360.20 | 364.00 | 378.50 | 357.20 | 10260481 | -8.42% |
| 10 Mar 2023 | 393.30 | 388.00 | 396.25 | 382.65 | 1093316 | -0.97% |
| 09 Mar 2023 | 397.15 | 406.00 | 409.75 | 394.15 | 624955 | -2.59% |
| 08 Mar 2023 | 407.70 | 415.00 | 415.00 | 402.75 | 725358 | -2.53% |
| 06 Mar 2023 | 418.30 | 412.00 | 428.85 | 408.15 | 1095735 | 0.83% |
| 03 Mar 2023 | 414.85 | 416.05 | 426.50 | 412.85 | 889972 | -1.62% |
| 02 Mar 2023 | 421.70 | 426.05 | 434.00 | 418.00 | 672484 | -1.02% |
| 01 Mar 2023 | 426.05 | 426.70 | 432.00 | 421.85 | 922444 | 0.45% |
| 28 Feb 2023 | 424.15 | 422.50 | 429.60 | 412.60 | 2474765 | 1.48% |
| 27 Feb 2023 | 417.95 | 439.70 | 445.00 | 412.30 | 3646056 | -6.83% |
| 24 Feb 2023 | 448.60 | 387.05 | 462.40 | 387.05 | 10005867 | 15.75% |
| 23 Feb 2023 | 387.55 | 390.00 | 399.20 | 385.55 | 1577471 | 0.23% |
| 22 Feb 2023 | 386.65 | 391.80 | 399.00 | 383.50 | 378279 | -1.06% |
| 21 Feb 2023 | 390.80 | 395.35 | 396.90 | 388.30 | 220253 | -0.79% |
| 20 Feb 2023 | 393.90 | 391.20 | 399.45 | 391.00 | 250416 | 0.69% |
| 17 Feb 2023 | 391.20 | 386.05 | 395.85 | 385.15 | 321287 | 0.33% |
| 16 Feb 2023 | 389.90 | 399.20 | 400.00 | 388.00 | 369701 | -1.95% |
| 15 Feb 2023 | 397.65 | 400.55 | 407.00 | 391.50 | 575639 | -0.72% |
| 14 Feb 2023 | 400.55 | 398.50 | 402.00 | 391.05 | 294743 | 0.53% |
| 13 Feb 2023 | 398.45 | 397.00 | 402.20 | 393.50 | 325914 | 0.15% |
| 10 Feb 2023 | 397.85 | 389.70 | 399.50 | 388.70 | 398814 | 1.79% |
| 09 Feb 2023 | 390.85 | 411.40 | 411.40 | 388.10 | 786414 | -4.45% |
| 08 Feb 2023 | 409.05 | 414.50 | 419.70 | 405.30 | 1396022 | -0.79% |
| 07 Feb 2023 | 412.30 | 400.55 | 417.95 | 396.15 | 1155353 | 3.62% |
| 06 Feb 2023 | 397.90 | 395.20 | 407.35 | 395.00 | 820651 | 0.68% |
| 03 Feb 2023 | 395.20 | 401.00 | 407.80 | 388.05 | 729302 | -1.30% |
| 02 Feb 2023 | 400.40 | 397.50 | 412.20 | 389.85 | 925514 | -0.02% |
| 01 Feb 2023 | 400.50 | 396.00 | 418.20 | 393.25 | 2998287 | 1.46% |
| 31 Jan 2023 | 394.75 | 385.00 | 400.00 | 371.05 | 1487083 | 2.53% |
| 30 Jan 2023 | 385.00 | 362.00 | 391.50 | 358.10 | 1437800 | 6.75% |
| 27 Jan 2023 | 360.65 | 377.05 | 382.50 | 358.00 | 1413266 | -4.35% |
| 25 Jan 2023 | 377.05 | 348.55 | 382.50 | 347.15 | 3487722 | 8.18% |
| 24 Jan 2023 | 348.55 | 362.50 | 364.80 | 346.25 | 652699 | -3.85% |
| 23 Jan 2023 | 362.50 | 376.20 | 376.70 | 358.65 | 777589 | -3.20% |
| 20 Jan 2023 | 374.50 | 382.80 | 385.30 | 372.35 | 1239428 | -1.90% |
| 19 Jan 2023 | 381.75 | 375.00 | 396.80 | 374.00 | 3491010 | 1.61% |
| 18 Jan 2023 | 375.70 | 375.50 | 380.00 | 372.50 | 578566 | -0.65% |
| 17 Jan 2023 | 378.15 | 378.00 | 387.70 | 372.30 | 1100739 | -0.28% |
| 16 Jan 2023 | 379.20 | 379.00 | 383.75 | 374.45 | 1433241 | 0.52% |
| 13 Jan 2023 | 377.25 | 357.00 | 386.70 | 355.00 | 6379944 | 5.72% |
| 12 Jan 2023 | 356.85 | 352.45 | 359.70 | 351.20 | 1195923 | 1.61% |
| 11 Jan 2023 | 351.20 | 345.20 | 353.00 | 345.05 | 630400 | 1.53% |
| 10 Jan 2023 | 345.90 | 345.00 | 355.45 | 343.95 | 966366 | 0.26% |
| 09 Jan 2023 | 345.00 | 345.75 | 347.30 | 341.15 | 382085 | 0.58% |
| 06 Jan 2023 | 343.00 | 340.00 | 349.80 | 338.20 | 1092459 | 0.88% |
| 05 Jan 2023 | 340.00 | 339.25 | 346.20 | 338.25 | 599257 | 0.29% |
| 04 Jan 2023 | 339.00 | 338.75 | 343.00 | 335.00 | 556805 | 0.49% |
| 03 Jan 2023 | 337.35 | 351.60 | 351.90 | 335.10 | 527865 | -3.57% |
| 02 Jan 2023 | 349.85 | 346.80 | 353.90 | 343.30 | 769700 | 1.67% |
| 30 Dec 2022 | 344.10 | 342.50 | 347.40 | 338.05 | 1422649 | 1.61% |
| 29 Dec 2022 | 338.65 | 338.25 | 347.70 | 335.05 | 1126328 | 0.28% |
| 28 Dec 2022 | 337.70 | 327.00 | 342.90 | 327.00 | 1509416 | 3.73% |
| 27 Dec 2022 | 325.55 | 317.50 | 328.80 | 317.50 | 751241 | 3.89% |
| 26 Dec 2022 | 313.35 | 303.05 | 319.00 | 297.55 | 603045 | 3.09% |
| 23 Dec 2022 | 303.95 | 319.85 | 319.85 | 298.80 | 1261488 | -4.99% |
| 22 Dec 2022 | 319.90 | 330.40 | 334.65 | 316.15 | 866380 | -2.22% |
| 21 Dec 2022 | 327.15 | 338.95 | 344.40 | 322.65 | 1156246 | -3.64% |
| 20 Dec 2022 | 339.50 | 334.45 | 340.80 | 323.10 | 1389222 | 1.74% |
| 19 Dec 2022 | 333.70 | 337.00 | 344.60 | 329.00 | 3427482 | 2.17% |
| 16 Dec 2022 | 326.60 | 315.00 | 334.00 | 309.50 | 3899693 | 3.73% |
| 15 Dec 2022 | 314.85 | 292.00 | 318.00 | 288.95 | 4525434 | 9.72% |
| 14 Dec 2022 | 286.95 | 294.00 | 294.00 | 286.00 | 276886 | -0.61% |
| 13 Dec 2022 | 288.70 | 289.90 | 291.90 | 288.00 | 122595 | 0.57% |
| 12 Dec 2022 | 287.05 | 285.90 | 289.75 | 282.35 | 172117 | 0.67% |
| 09 Dec 2022 | 285.15 | 290.90 | 295.60 | 284.00 | 220084 | -0.78% |
| 08 Dec 2022 | 287.40 | 289.40 | 291.15 | 284.35 | 180156 | -1.05% |
| 07 Dec 2022 | 290.45 | 293.00 | 294.50 | 287.80 | 239833 | -0.82% |
| 06 Dec 2022 | 292.85 | 289.45 | 299.00 | 288.30 | 641799 | 1.19% |
| 05 Dec 2022 | 289.40 | 289.75 | 291.95 | 287.75 | 169913 | 0.64% |
| 02 Dec 2022 | 287.55 | 288.00 | 291.75 | 285.50 | 174230 | -0.03% |
| 01 Dec 2022 | 287.65 | 285.25 | 290.80 | 285.10 | 193265 | 1.12% |
| 30 Nov 2022 | 284.45 | 288.45 | 290.65 | 283.75 | 313999 | -0.89% |
| 29 Nov 2022 | 287.00 | 297.00 | 297.90 | 282.00 | 329277 | -2.08% |
| 28 Nov 2022 | 293.10 | 291.80 | 297.30 | 288.30 | 228950 | 0.64% |
| 25 Nov 2022 | 291.25 | 292.75 | 292.90 | 287.00 | 188646 | -0.41% |
| 24 Nov 2022 | 292.45 | 286.80 | 295.50 | 282.30 | 435871 | 2.38% |
| 23 Nov 2022 | 285.65 | 289.00 | 290.90 | 283.00 | 163349 | -0.66% |
| 22 Nov 2022 | 287.55 | 297.40 | 297.40 | 283.00 | 516236 | -2.48% |
| 21 Nov 2022 | 294.85 | 299.90 | 299.90 | 293.05 | 318816 | -1.06% |
| 18 Nov 2022 | 298.00 | 293.60 | 301.95 | 292.05 | 649888 | 1.78% |
| 17 Nov 2022 | 292.80 | 290.90 | 294.90 | 288.35 | 252229 | 0.22% |
| 16 Nov 2022 | 292.15 | 292.00 | 296.40 | 289.35 | 344059 | 0.05% |
| 15 Nov 2022 | 292.00 | 287.95 | 293.75 | 283.95 | 377679 | 1.87% |
| 14 Nov 2022 | 286.65 | 292.00 | 292.35 | 282.05 | 338682 | -1.38% |
| 11 Nov 2022 | 290.65 | 289.90 | 296.00 | 286.00 | 407404 | 1.41% |
| 10 Nov 2022 | 286.60 | 293.80 | 293.80 | 283.00 | 501663 | -2.07% |
| 09 Nov 2022 | 292.65 | 300.00 | 303.65 | 290.00 | 409809 | -2.43% |
| 07 Nov 2022 | 299.95 | 304.40 | 305.50 | 299.00 | 313252 | -0.78% |
| 04 Nov 2022 | 302.30 | 299.85 | 309.00 | 299.00 | 628235 | 1.21% |
| 03 Nov 2022 | 298.70 | 301.50 | 308.60 | 296.00 | 630812 | -1.03% |
| 02 Nov 2022 | 301.80 | 306.35 | 307.85 | 300.45 | 259429 | -1.29% |
| 01 Nov 2022 | 305.75 | 300.95 | 306.70 | 300.35 | 429814 | 1.80% |
| 31 Oct 2022 | 300.35 | 298.20 | 305.55 | 294.45 | 616308 | 1.74% |
| 28 Oct 2022 | 295.20 | 300.50 | 304.00 | 294.00 | 497842 | -1.57% |
| 27 Oct 2022 | 299.90 | 306.10 | 309.70 | 297.25 | 636614 | -1.46% |
| 25 Oct 2022 | 304.35 | 316.00 | 316.00 | 303.10 | 648354 | -3.23% |
| 24 Oct 2022 | 314.50 | 313.00 | 315.80 | 310.00 | 262435 | 2.79% |
| 21 Oct 2022 | 305.95 | 313.50 | 316.30 | 302.25 | 876103 | -1.92% |
| 20 Oct 2022 | 311.95 | 317.20 | 328.00 | 309.00 | 2082304 | -1.72% |
| 19 Oct 2022 | 317.40 | 305.00 | 321.90 | 302.45 | 1852205 | 1.62% |
| 18 Oct 2022 | 312.35 | 306.80 | 315.40 | 306.80 | 846855 | 2.11% |
| 17 Oct 2022 | 305.90 | 304.10 | 314.45 | 298.05 | 770054 | 0.87% |
| 14 Oct 2022 | 303.25 | 310.00 | 313.50 | 301.10 | 564016 | -0.83% |
| 13 Oct 2022 | 305.80 | 303.90 | 315.00 | 303.65 | 960252 | 0.36% |
| 12 Oct 2022 | 304.70 | 308.60 | 313.60 | 297.50 | 1263038 | -0.57% |
| 11 Oct 2022 | 306.45 | 322.35 | 322.45 | 303.35 | 1415968 | -4.26% |
| 10 Oct 2022 | 320.10 | 319.00 | 326.00 | 313.95 | 3004223 | 0.90% |
| 07 Oct 2022 | 317.25 | 300.00 | 323.95 | 294.05 | 4015788 | 6.00% |
| 06 Oct 2022 | 299.30 | 291.90 | 307.00 | 288.25 | 1286234 | 4.03% |
| 04 Oct 2022 | 287.70 | 286.75 | 294.00 | 282.10 | 879207 | 1.46% |
| 03 Oct 2022 | 283.55 | 275.85 | 289.00 | 272.65 | 1092475 | 2.79% |
| 30 Sep 2022 | 275.85 | 273.95 | 278.00 | 267.45 | 436812 | 1.32% |
| 29 Sep 2022 | 272.25 | 277.80 | 283.20 | 269.60 | 1015118 | -1.16% |
| 28 Sep 2022 | 275.45 | 266.40 | 280.90 | 251.00 | 1442191 | 1.68% |
| 27 Sep 2022 | 270.90 | 264.00 | 282.00 | 263.55 | 2212858 | 3.48% |
| 26 Sep 2022 | 261.80 | 264.50 | 277.75 | 250.45 | 3068194 | -1.00% |
| 23 Sep 2022 | 264.45 | 272.95 | 274.55 | 263.15 | 303964 | -3.33% |
| 22 Sep 2022 | 273.55 | 275.40 | 279.15 | 270.50 | 278375 | -1.64% |
| 21 Sep 2022 | 278.10 | 279.80 | 284.60 | 275.25 | 385207 | -0.09% |
| 20 Sep 2022 | 278.35 | 278.00 | 286.35 | 277.00 | 414279 | 0.18% |
| 19 Sep 2022 | 277.85 | 283.00 | 288.60 | 276.40 | 593847 | -1.21% |
| 16 Sep 2022 | 281.25 | 291.05 | 299.70 | 278.85 | 1421102 | -3.00% |
| 15 Sep 2022 | 289.95 | 286.00 | 312.00 | 283.00 | 6145423 | 3.68% |
| 14 Sep 2022 | 279.65 | 263.00 | 281.00 | 262.25 | 648207 | 4.48% |
| 13 Sep 2022 | 267.65 | 269.85 | 272.90 | 267.10 | 282165 | 0.06% |
| 12 Sep 2022 | 267.50 | 266.00 | 269.50 | 263.05 | 256844 | 1.58% |
| 09 Sep 2022 | 263.35 | 272.45 | 272.45 | 260.05 | 437411 | -1.99% |
| 08 Sep 2022 | 268.70 | 277.25 | 277.25 | 265.00 | 387940 | -2.13% |
| 07 Sep 2022 | 274.55 | 270.50 | 279.00 | 267.85 | 330846 | 1.52% |
| 06 Sep 2022 | 270.45 | 274.85 | 276.00 | 267.10 | 277347 | -0.97% |
| 05 Sep 2022 | 273.10 | 275.00 | 277.60 | 271.30 | 273899 | -0.16% |
| 02 Sep 2022 | 273.55 | 281.95 | 282.40 | 272.50 | 333597 | -2.32% |
| 01 Sep 2022 | 280.05 | 277.00 | 291.50 | 276.00 | 1023702 | 1.65% |
| 30 Aug 2022 | 275.50 | 277.95 | 279.90 | 273.75 | 315054 | 0.07% |
| 29 Aug 2022 | 275.30 | 276.25 | 283.95 | 272.50 | 430858 | -2.55% |
| 26 Aug 2022 | 282.50 | 274.95 | 286.50 | 273.20 | 728989 | 3.80% |
| 25 Aug 2022 | 272.15 | 272.75 | 278.90 | 271.30 | 278996 | 0.72% |
| 24 Aug 2022 | 270.20 | 276.70 | 279.35 | 269.20 | 227021 | -1.85% |
| 23 Aug 2022 | 275.30 | 272.85 | 279.10 | 270.95 | 360165 | 0.77% |
| 22 Aug 2022 | 273.20 | 270.00 | 278.00 | 266.65 | 552849 | 0.31% |
| 19 Aug 2022 | 272.35 | 283.95 | 284.60 | 271.10 | 510251 | -3.68% |
| 18 Aug 2022 | 282.75 | 291.80 | 293.90 | 280.00 | 659292 | -3.10% |
| 17 Aug 2022 | 291.80 | 289.25 | 293.90 | 286.45 | 366716 | 0.88% |
| 16 Aug 2022 | 289.25 | 294.00 | 307.85 | 287.10 | 909804 | -0.50% |
| 12 Aug 2022 | 290.70 | 276.80 | 297.90 | 274.10 | 873730 | 4.83% |
| 11 Aug 2022 | 277.30 | 273.00 | 279.00 | 270.85 | 631900 | 2.38% |
| 10 Aug 2022 | 270.85 | 271.50 | 274.65 | 266.80 | 960936 | 0.35% |
| 08 Aug 2022 | 269.90 | 273.00 | 275.50 | 268.00 | 240110 | -0.84% |
| 05 Aug 2022 | 272.20 | 266.90 | 274.00 | 262.00 | 319509 | 2.52% |
| 04 Aug 2022 | 265.50 | 269.00 | 270.90 | 257.50 | 387033 | -0.26% |
| 03 Aug 2022 | 266.20 | 279.00 | 279.00 | 264.05 | 444682 | -3.04% |
| 02 Aug 2022 | 274.55 | 277.40 | 282.00 | 273.10 | 746895 | -1.13% |
| 01 Aug 2022 | 277.70 | 270.90 | 279.00 | 269.50 | 847341 | 3.14% |
| 29 Jul 2022 | 269.25 | 260.00 | 274.50 | 259.00 | 1300364 | 4.52% |
| 28 Jul 2022 | 257.60 | 262.10 | 264.90 | 256.00 | 346912 | -1.68% |
| 27 Jul 2022 | 262.00 | 259.40 | 264.80 | 257.05 | 584685 | 1.33% |
| 26 Jul 2022 | 258.55 | 259.00 | 262.90 | 256.00 | 768296 | 0.10% |
| 25 Jul 2022 | 258.30 | 260.00 | 268.75 | 255.10 | 4003686 | 3.82% |
| 22 Jul 2022 | 248.80 | 250.10 | 254.50 | 245.65 | 430842 | 0.16% |
| 21 Jul 2022 | 248.40 | 246.55 | 250.00 | 244.00 | 265313 | 0.89% |
| 20 Jul 2022 | 246.20 | 247.70 | 251.55 | 245.00 | 399247 | -0.04% |
| 19 Jul 2022 | 246.30 | 244.80 | 250.35 | 243.25 | 447664 | 1.32% |
| 18 Jul 2022 | 243.10 | 244.00 | 247.00 | 240.60 | 279765 | 0.66% |
| 15 Jul 2022 | 241.50 | 239.00 | 242.10 | 236.65 | 325450 | 0.88% |
| 14 Jul 2022 | 239.40 | 232.85 | 248.70 | 231.90 | 2100650 | 2.81% |
| 13 Jul 2022 | 232.85 | 238.95 | 243.35 | 231.05 | 315535 | -2.39% |
| 12 Jul 2022 | 238.55 | 243.10 | 244.70 | 236.50 | 335144 | -1.75% |
| 11 Jul 2022 | 242.80 | 242.95 | 248.90 | 240.05 | 534381 | -0.80% |
| 08 Jul 2022 | 244.75 | 250.00 | 256.00 | 240.10 | 1240575 | -0.75% |
| 07 Jul 2022 | 246.60 | 236.70 | 248.60 | 232.60 | 1303287 | 5.88% |
| 06 Jul 2022 | 232.90 | 232.50 | 237.90 | 231.00 | 298385 | -0.77% |
| 05 Jul 2022 | 234.70 | 236.80 | 242.30 | 232.60 | 591156 | -0.89% |
| 04 Jul 2022 | 236.80 | 231.40 | 239.70 | 230.10 | 602540 | 3.18% |
| 01 Jul 2022 | 229.50 | 233.00 | 233.10 | 226.10 | 276850 | -1.54% |
| 30 Jun 2022 | 233.10 | 233.00 | 236.85 | 227.10 | 520522 | 0.30% |
| 29 Jun 2022 | 232.40 | 240.00 | 242.50 | 231.00 | 1273434 | -3.93% |
| 28 Jun 2022 | 241.90 | 222.85 | 244.30 | 217.30 | 2968652 | 8.11% |
| 27 Jun 2022 | 223.75 | 223.35 | 225.85 | 218.65 | 493043 | 1.22% |
| 24 Jun 2022 | 221.05 | 215.50 | 224.00 | 211.80 | 685942 | 5.16% |
| 23 Jun 2022 | 210.20 | 208.75 | 215.85 | 202.20 | 574784 | 0.69% |
| 22 Jun 2022 | 208.75 | 207.00 | 210.00 | 204.55 | 398237 | 1.73% |
| 21 Jun 2022 | 205.20 | 201.55 | 214.00 | 201.25 | 764920 | 1.81% |
| 20 Jun 2022 | 201.55 | 202.00 | 203.90 | 198.00 | 389848 | 0.37% |
| 17 Jun 2022 | 200.80 | 199.50 | 204.75 | 195.90 | 592672 | 0.20% |
| 16 Jun 2022 | 200.40 | 203.00 | 203.25 | 192.35 | 515837 | 0.38% |
| 15 Jun 2022 | 199.65 | 194.75 | 202.90 | 194.45 | 325699 | 2.12% |
| 14 Jun 2022 | 195.50 | 186.10 | 197.00 | 186.10 | 313994 | 2.95% |
| 13 Jun 2022 | 189.90 | 197.90 | 197.90 | 188.65 | 232640 | -4.33% |
| 10 Jun 2022 | 198.50 | 196.00 | 205.00 | 195.35 | 241800 | 0.99% |
| 09 Jun 2022 | 196.55 | 198.80 | 199.80 | 195.25 | 180715 | -1.63% |
| 08 Jun 2022 | 199.80 | 200.30 | 203.90 | 198.00 | 701571 | 0.40% |
| 07 Jun 2022 | 199.00 | 195.00 | 201.60 | 192.50 | 907508 | 2.55% |
| 06 Jun 2022 | 194.05 | 193.60 | 195.30 | 191.25 | 312656 | -0.67% |
| 03 Jun 2022 | 195.35 | 200.80 | 204.90 | 193.00 | 568654 | -1.91% |
| 02 Jun 2022 | 199.15 | 193.60 | 202.00 | 192.95 | 895820 | 3.89% |
| 01 Jun 2022 | 191.70 | 195.00 | 197.00 | 190.85 | 284500 | -1.62% |
| 31 May 2022 | 194.85 | 191.00 | 201.90 | 188.25 | 725521 | 1.51% |
| 30 May 2022 | 191.95 | 192.90 | 193.60 | 187.10 | 463415 | 1.67% |
| 27 May 2022 | 188.80 | 179.70 | 192.00 | 175.10 | 681985 | 7.03% |
| 26 May 2022 | 176.40 | 172.90 | 177.70 | 168.50 | 851936 | 4.50% |
| 25 May 2022 | 168.80 | 179.90 | 180.20 | 168.00 | 2499188 | -5.27% |
| 24 May 2022 | 178.20 | 180.50 | 183.15 | 177.00 | 377196 | -1.03% |
| 23 May 2022 | 180.05 | 186.50 | 187.05 | 178.80 | 667905 | -2.46% |
| 20 May 2022 | 184.60 | 187.55 | 188.30 | 183.15 | 526153 | -0.05% |
| 19 May 2022 | 184.70 | 188.00 | 194.70 | 183.75 | 435696 | -3.60% |
| 18 May 2022 | 191.60 | 193.40 | 197.00 | 189.20 | 844793 | -0.21% |
| 17 May 2022 | 192.00 | 195.90 | 197.50 | 190.95 | 726405 | -0.60% |
| 16 May 2022 | 193.15 | 191.60 | 198.50 | 188.70 | 536734 | 1.87% |
| 13 May 2022 | 189.60 | 198.00 | 198.35 | 188.10 | 409327 | -2.99% |
| 12 May 2022 | 195.45 | 187.05 | 203.30 | 187.05 | 548881 | 1.11% |
| 11 May 2022 | 193.30 | 206.15 | 207.00 | 186.30 | 610450 | -4.83% |
| 10 May 2022 | 203.10 | 207.60 | 212.00 | 200.20 | 271231 | -3.05% |
| 09 May 2022 | 209.50 | 204.00 | 211.75 | 202.25 | 325436 | 0.87% |
| 06 May 2022 | 207.70 | 213.00 | 213.75 | 205.00 | 368390 | -3.80% |
| 05 May 2022 | 215.90 | 218.05 | 224.50 | 212.20 | 519090 | -0.12% |
| 04 May 2022 | 216.15 | 222.55 | 229.70 | 211.00 | 931336 | -3.74% |
| 02 May 2022 | 224.55 | 219.00 | 226.65 | 216.10 | 534159 | 1.51% |
| 29 Apr 2022 | 221.20 | 223.00 | 231.25 | 218.60 | 1432772 | 0.09% |
| 28 Apr 2022 | 221.00 | 225.10 | 227.10 | 216.10 | 841468 | -1.80% |
| 27 Apr 2022 | 225.05 | 226.00 | 229.95 | 216.25 | 2728010 | 0.67% |
| 26 Apr 2022 | 223.55 | 216.10 | 235.00 | 215.00 | 16419395 | 12.39% |
| 25 Apr 2022 | 198.90 | 193.40 | 208.65 | 191.00 | 4910768 | 6.34% |
| 22 Apr 2022 | 187.05 | 194.40 | 197.75 | 181.40 | 290889 | -4.61% |
| 21 Apr 2022 | 196.10 | 193.35 | 200.00 | 192.05 | 167659 | 2.94% |
| 20 Apr 2022 | 190.50 | 187.95 | 193.00 | 187.95 | 108530 | 1.79% |
| 19 Apr 2022 | 187.15 | 195.05 | 197.55 | 180.80 | 112744 | -3.53% |
| 18 Apr 2022 | 194.00 | 196.95 | 198.20 | 192.00 | 82811 | -1.50% |
| 13 Apr 2022 | 196.95 | 199.15 | 201.00 | 195.55 | 118280 | -1.10% |
| 12 Apr 2022 | 199.15 | 203.55 | 203.55 | 196.15 | 191696 | -1.92% |
| 11 Apr 2022 | 203.05 | 204.00 | 206.40 | 202.20 | 312202 | 0.15% |
| 08 Apr 2022 | 202.75 | 196.20 | 204.90 | 194.50 | 547988 | 4.08% |
| 07 Apr 2022 | 194.80 | 195.40 | 198.50 | 194.05 | 299444 | 0.41% |
| 06 Apr 2022 | 194.00 | 193.50 | 199.45 | 193.00 | 619963 | 0.26% |
| 05 Apr 2022 | 193.50 | 179.80 | 196.95 | 179.40 | 1352306 | 9.08% |
| 04 Apr 2022 | 177.40 | 179.00 | 180.20 | 176.55 | 287634 | 0.28% |
| 01 Apr 2022 | 176.90 | 172.70 | 179.00 | 171.25 | 276396 | 2.94% |
| 31 Mar 2022 | 171.85 | 171.50 | 174.20 | 168.75 | 261671 | 1.24% |
| 30 Mar 2022 | 169.75 | 169.95 | 174.85 | 168.50 | 273061 | 1.16% |
| 29 Mar 2022 | 167.80 | 172.00 | 172.00 | 166.20 | 178159 | -1.09% |
| 28 Mar 2022 | 169.65 | 171.05 | 171.90 | 165.40 | 244994 | 0.15% |
| 25 Mar 2022 | 169.40 | 175.50 | 178.00 | 168.05 | 343983 | -2.67% |
| 24 Mar 2022 | 174.05 | 168.00 | 175.30 | 168.00 | 836832 | 4.25% |
| 23 Mar 2022 | 166.95 | 171.50 | 174.40 | 163.95 | 573972 | -2.34% |
| 22 Mar 2022 | 170.95 | 174.45 | 178.00 | 170.35 | 247668 | -2.01% |
| 21 Mar 2022 | 174.45 | 179.55 | 182.50 | 173.00 | 254720 | -2.98% |
| 17 Mar 2022 | 179.80 | 178.00 | 188.55 | 178.00 | 523120 | 0.64% |
| 16 Mar 2022 | 178.65 | 181.00 | 181.45 | 178.20 | 114870 | 0.96% |
| 15 Mar 2022 | 176.95 | 172.75 | 182.05 | 172.75 | 287398 | 1.14% |
| 14 Mar 2022 | 174.95 | 179.00 | 179.90 | 173.10 | 559300 | -2.34% |
| 11 Mar 2022 | 179.15 | 182.00 | 182.00 | 178.05 | 148446 | -0.42% |
| 10 Mar 2022 | 179.90 | 184.45 | 189.40 | 178.55 | 189030 | 0.33% |
| 09 Mar 2022 | 179.30 | 180.00 | 184.00 | 177.15 | 167275 | 0.25% |
| 08 Mar 2022 | 178.85 | 178.00 | 181.10 | 177.00 | 179937 | -0.69% |
| 07 Mar 2022 | 180.10 | 182.40 | 184.30 | 179.00 | 146360 | -2.88% |
| 04 Mar 2022 | 185.45 | 186.00 | 193.30 | 180.40 | 348942 | -1.23% |
| 03 Mar 2022 | 187.75 | 191.20 | 191.20 | 186.60 | 85275 | 0.11% |
| 02 Mar 2022 | 187.55 | 193.00 | 193.30 | 185.85 | 192318 | -3.55% |
| 28 Feb 2022 | 194.45 | 192.50 | 195.95 | 185.00 | 124357 | 0.80% |
| 25 Feb 2022 | 192.90 | 192.20 | 197.85 | 191.00 | 184468 | 2.36% |
| 24 Feb 2022 | 188.45 | 194.00 | 198.00 | 180.00 | 604582 | -4.12% |
| 23 Feb 2022 | 196.55 | 197.00 | 202.00 | 192.00 | 510834 | -1.75% |
| 22 Feb 2022 | 200.05 | 190.90 | 203.00 | 189.50 | 248274 | 3.12% |
| 21 Feb 2022 | 194.00 | 198.65 | 201.15 | 191.25 | 125018 | -3.22% |
| 18 Feb 2022 | 200.45 | 205.00 | 205.00 | 200.00 | 90594 | -1.30% |
| 17 Feb 2022 | 203.10 | 198.00 | 205.00 | 196.50 | 213609 | 3.54% |
| 16 Feb 2022 | 196.15 | 206.95 | 207.55 | 188.10 | 373168 | -3.49% |
| 15 Feb 2022 | 203.25 | 208.00 | 208.00 | 200.05 | 147115 | -0.61% |
| 14 Feb 2022 | 204.50 | 191.35 | 210.00 | 191.35 | 266640 | -3.10% |
| 11 Feb 2022 | 211.05 | 205.00 | 213.95 | 205.00 | 232009 | 1.44% |
| 10 Feb 2022 | 208.05 | 210.00 | 219.50 | 206.00 | 786889 | 0.90% |
| 09 Feb 2022 | 206.20 | 209.85 | 209.85 | 205.05 | 59929 | -0.36% |
| 08 Feb 2022 | 206.95 | 212.60 | 212.60 | 204.00 | 92648 | -1.19% |
| 07 Feb 2022 | 209.45 | 211.00 | 211.25 | 208.00 | 81697 | -1.55% |
| 04 Feb 2022 | 212.75 | 214.75 | 215.05 | 212.15 | 62342 | -0.93% |
| 03 Feb 2022 | 214.75 | 213.00 | 217.90 | 212.75 | 129982 | 0.85% |
| 02 Feb 2022 | 212.95 | 215.85 | 215.90 | 212.60 | 88493 | -0.44% |
| 01 Feb 2022 | 213.90 | 215.00 | 216.50 | 212.65 | 85091 | 0.45% |
| 31 Jan 2022 | 212.95 | 212.50 | 218.55 | 211.25 | 149039 | 0.71% |
| 28 Jan 2022 | 211.45 | 211.95 | 214.80 | 210.05 | 79872 | 1.10% |
| 27 Jan 2022 | 209.15 | 212.00 | 216.95 | 208.00 | 345231 | -1.83% |
| 25 Jan 2022 | 213.05 | 207.95 | 214.70 | 202.70 | 202248 | 2.38% |
| 24 Jan 2022 | 208.10 | 215.45 | 217.85 | 202.00 | 395655 | -4.21% |
| 21 Jan 2022 | 217.25 | 219.15 | 219.15 | 215.00 | 144885 | -0.96% |
| 20 Jan 2022 | 219.35 | 222.00 | 222.00 | 218.35 | 153952 | -0.23% |
| 19 Jan 2022 | 219.85 | 221.95 | 223.80 | 218.60 | 192354 | -0.97% |
| 18 Jan 2022 | 222.00 | 226.25 | 226.90 | 221.10 | 175455 | -1.20% |
| 17 Jan 2022 | 224.70 | 228.00 | 232.20 | 224.25 | 393325 | -1.21% |
| 14 Jan 2022 | 227.45 | 227.95 | 229.15 | 226.35 | 101474 | 0.40% |
| 13 Jan 2022 | 226.55 | 230.00 | 230.35 | 224.95 | 217923 | 0.33% |
| 12 Jan 2022 | 225.80 | 233.55 | 233.55 | 224.50 | 348805 | -2.17% |
| 11 Jan 2022 | 230.80 | 225.00 | 233.70 | 225.00 | 383954 | 1.38% |
| 10 Jan 2022 | 227.65 | 226.40 | 229.60 | 225.20 | 126500 | 1.25% |
| 07 Jan 2022 | 224.85 | 230.50 | 230.50 | 223.55 | 161897 | -1.47% |
| 06 Jan 2022 | 228.20 | 225.50 | 230.05 | 224.30 | 144617 | 0.15% |
| 05 Jan 2022 | 227.85 | 229.90 | 232.00 | 227.00 | 127670 | -1.06% |
| 04 Jan 2022 | 230.30 | 232.25 | 235.75 | 228.95 | 99806 | -1.37% |
| 03 Jan 2022 | 233.50 | 233.00 | 234.90 | 232.00 | 116635 | -0.30% |
| 31 Dec 2021 | 234.20 | 231.10 | 235.10 | 230.00 | 115717 | 1.63% |
| 30 Dec 2021 | 230.45 | 230.00 | 237.80 | 226.00 | 314973 | -0.54% |
| 29 Dec 2021 | 231.70 | 228.00 | 234.65 | 227.95 | 121372 | 1.02% |
| 28 Dec 2021 | 229.35 | 229.00 | 232.35 | 227.80 | 86762 | 0.70% |
| 27 Dec 2021 | 227.75 | 223.20 | 229.80 | 220.25 | 298749 | 2.08% |
| 24 Dec 2021 | 223.10 | 228.80 | 228.80 | 222.00 | 92802 | -1.70% |
| 23 Dec 2021 | 226.95 | 229.95 | 229.95 | 224.65 | 85778 | 1.07% |
| 22 Dec 2021 | 224.55 | 223.45 | 229.90 | 222.80 | 125953 | 1.68% |
| 21 Dec 2021 | 220.85 | 223.10 | 228.05 | 220.00 | 115432 | -0.34% |
| 20 Dec 2021 | 221.60 | 222.15 | 228.00 | 215.55 | 150202 | -4.48% |
| 17 Dec 2021 | 232.00 | 241.90 | 241.90 | 230.10 | 154651 | -3.03% |
| 16 Dec 2021 | 239.25 | 239.00 | 242.95 | 237.35 | 108873 | 0.80% |
| 15 Dec 2021 | 237.35 | 240.90 | 241.50 | 235.95 | 75899 | -0.52% |
| 14 Dec 2021 | 238.60 | 240.80 | 244.35 | 237.60 | 172990 | -1.10% |
| 13 Dec 2021 | 241.25 | 244.95 | 246.40 | 240.20 | 110219 | -0.88% |
| 10 Dec 2021 | 243.40 | 242.80 | 245.55 | 241.60 | 141419 | 0.62% |
| 09 Dec 2021 | 241.90 | 245.40 | 246.00 | 240.85 | 149905 | -0.98% |
| 08 Dec 2021 | 244.30 | 241.80 | 249.25 | 240.95 | 219329 | 2.09% |
| 07 Dec 2021 | 239.30 | 239.20 | 242.60 | 238.10 | 113015 | 0.15% |
| 06 Dec 2021 | 238.95 | 245.40 | 247.85 | 238.00 | 161024 | -1.61% |
| 03 Dec 2021 | 242.85 | 248.00 | 253.20 | 241.25 | 180591 | -1.74% |
| 02 Dec 2021 | 247.15 | 238.00 | 248.85 | 237.00 | 284548 | 4.06% |
| 01 Dec 2021 | 237.50 | 237.50 | 244.40 | 235.65 | 228093 | -0.75% |
| 30 Nov 2021 | 239.30 | 234.45 | 249.95 | 230.35 | 461856 | 2.51% |
| 29 Nov 2021 | 233.45 | 246.15 | 251.60 | 230.00 | 422965 | -7.21% |
| 26 Nov 2021 | 251.60 | 260.00 | 262.00 | 250.00 | 343500 | -4.01% |
| 25 Nov 2021 | 262.10 | 262.75 | 267.40 | 260.70 | 219927 | -0.49% |
| 24 Nov 2021 | 263.40 | 266.90 | 273.50 | 258.70 | 299700 | -0.47% |
| 23 Nov 2021 | 264.65 | 259.20 | 267.95 | 256.20 | 233588 | 1.17% |
| 22 Nov 2021 | 261.60 | 280.00 | 280.90 | 259.00 | 567586 | -6.29% |
| 18 Nov 2021 | 279.15 | 289.00 | 290.90 | 275.10 | 576856 | -3.19% |
| 17 Nov 2021 | 288.35 | 296.50 | 303.80 | 286.00 | 1371545 | -3.38% |
| 16 Nov 2021 | 298.45 | 284.90 | 312.00 | 282.65 | 2927093 | 5.46% |
| 15 Nov 2021 | 283.00 | 278.25 | 286.75 | 278.25 | 477758 | 2.04% |
| 12 Nov 2021 | 277.35 | 275.95 | 279.80 | 273.30 | 164675 | 1.13% |
| 11 Nov 2021 | 274.25 | 275.25 | 276.40 | 270.10 | 120825 | -0.49% |
| 10 Nov 2021 | 275.60 | 279.90 | 281.40 | 269.45 | 248766 | -1.31% |
| 09 Nov 2021 | 279.25 | 277.80 | 289.70 | 277.00 | 387252 | 1.25% |
| 08 Nov 2021 | 275.80 | 278.80 | 279.10 | 266.50 | 340162 | -0.29% |
| 04 Nov 2021 | 276.60 | 276.75 | 279.75 | 273.90 | 53070 | 1.06% |
| 03 Nov 2021 | 273.70 | 278.10 | 279.90 | 272.55 | 107065 | -1.58% |
| 02 Nov 2021 | 278.10 | 274.50 | 280.30 | 274.50 | 174085 | 0.52% |
| 01 Nov 2021 | 276.65 | 266.00 | 281.00 | 266.00 | 284575 | 3.93% |
| 29 Oct 2021 | 266.20 | 270.00 | 274.85 | 263.25 | 286129 | -1.70% |
| 28 Oct 2021 | 270.80 | 280.80 | 281.75 | 269.40 | 234962 | -3.06% |
| 27 Oct 2021 | 279.35 | 286.80 | 287.05 | 278.10 | 261279 | -1.78% |
| 26 Oct 2021 | 284.40 | 280.00 | 294.00 | 280.00 | 804668 | 1.90% |
| 25 Oct 2021 | 279.10 | 277.00 | 288.50 | 265.00 | 1079831 | 2.88% |
| 22 Oct 2021 | 271.30 | 282.00 | 287.50 | 263.45 | 649213 | -2.93% |
| 21 Oct 2021 | 279.50 | 296.85 | 301.00 | 276.55 | 2564537 | -4.41% |
| 20 Oct 2021 | 292.40 | 289.00 | 296.80 | 275.00 | 1494876 | 3.32% |
| 19 Oct 2021 | 283.00 | 269.45 | 297.65 | 268.45 | 4096534 | 7.16% |
| 18 Oct 2021 | 264.10 | 263.00 | 275.00 | 255.95 | 2460210 | 5.41% |
| 14 Oct 2021 | 250.55 | 254.10 | 262.00 | 248.05 | 428265 | -0.58% |
| 13 Oct 2021 | 252.00 | 246.50 | 257.50 | 246.20 | 563728 | 2.88% |
| 12 Oct 2021 | 244.95 | 248.50 | 249.90 | 243.85 | 157776 | 0.29% |
| 11 Oct 2021 | 244.25 | 248.45 | 249.15 | 243.00 | 141546 | -0.99% |
| 08 Oct 2021 | 246.70 | 247.45 | 250.50 | 244.30 | 193652 | 0.47% |
| 07 Oct 2021 | 245.55 | 245.90 | 250.50 | 242.05 | 334695 | 1.70% |
| 06 Oct 2021 | 241.45 | 246.00 | 247.30 | 238.40 | 214249 | -0.88% |
| 05 Oct 2021 | 243.60 | 247.75 | 254.25 | 241.95 | 377234 | -0.63% |
| 04 Oct 2021 | 245.15 | 240.00 | 247.00 | 240.00 | 305093 | 2.19% |
| 01 Oct 2021 | 239.90 | 235.85 | 247.95 | 233.25 | 437888 | 1.59% |
| 30 Sep 2021 | 236.15 | 234.00 | 238.65 | 231.80 | 196615 | 2.25% |
| 29 Sep 2021 | 230.95 | 229.65 | 234.00 | 226.15 | 76734 | 0.13% |
| 28 Sep 2021 | 230.65 | 233.80 | 234.95 | 229.50 | 111612 | -0.09% |
| 27 Sep 2021 | 230.85 | 230.00 | 235.00 | 228.25 | 167180 | 1.14% |
| 24 Sep 2021 | 228.25 | 234.70 | 234.80 | 226.50 | 135780 | -1.72% |
| 23 Sep 2021 | 232.25 | 233.00 | 239.55 | 228.20 | 292918 | 2.31% |
| 22 Sep 2021 | 227.00 | 226.75 | 229.75 | 224.00 | 158156 | 1.23% |
| 21 Sep 2021 | 224.25 | 226.00 | 239.00 | 222.65 | 159883 | -1.58% |
| 20 Sep 2021 | 227.85 | 235.50 | 235.50 | 227.10 | 128376 | -3.45% |
| 17 Sep 2021 | 236.00 | 229.60 | 239.75 | 226.50 | 924523 | 3.94% |
| 16 Sep 2021 | 227.05 | 231.00 | 233.00 | 225.75 | 147242 | -1.65% |
| 15 Sep 2021 | 230.85 | 232.90 | 233.25 | 229.50 | 172967 | -0.04% |
| 14 Sep 2021 | 230.95 | 234.70 | 234.80 | 228.35 | 118376 | -0.67% |
| 13 Sep 2021 | 232.50 | 232.30 | 236.00 | 230.55 | 233560 | -1.80% |
| 09 Sep 2021 | 236.75 | 222.90 | 239.45 | 219.80 | 1476864 | 7.71% |
| 08 Sep 2021 | 219.80 | 226.00 | 226.00 | 219.05 | 765628 | -1.77% |
| 07 Sep 2021 | 223.75 | 225.00 | 225.05 | 220.40 | 248521 | -0.09% |
| 06 Sep 2021 | 223.95 | 228.15 | 228.90 | 221.80 | 129707 | -0.95% |
| 03 Sep 2021 | 226.10 | 229.95 | 230.70 | 225.25 | 170254 | -1.24% |
| 02 Sep 2021 | 228.95 | 234.90 | 235.00 | 228.15 | 249522 | -1.59% |
| 01 Sep 2021 | 232.65 | 239.00 | 248.15 | 231.05 | 439137 | -3.42% |
| 31 Aug 2021 | 240.90 | 226.80 | 244.95 | 225.50 | 1724149 | 7.74% |
| 30 Aug 2021 | 223.60 | 230.65 | 230.65 | 220.60 | 4495180 | -1.11% |
| 27 Aug 2021 | 226.10 | 235.00 | 235.00 | 222.25 | 285809 | -2.52% |
| 26 Aug 2021 | 231.95 | 224.70 | 235.00 | 222.05 | 136747 | 3.25% |
| 25 Aug 2021 | 224.65 | 221.10 | 228.85 | 217.00 | 267445 | 2.09% |
| 24 Aug 2021 | 220.05 | 220.05 | 223.70 | 209.00 | 443279 | 0.43% |
| 23 Aug 2021 | 219.10 | 232.75 | 234.90 | 215.50 | 165279 | -4.24% |
| 20 Aug 2021 | 228.80 | 243.00 | 247.75 | 226.00 | 236879 | -6.84% |
| 18 Aug 2021 | 245.60 | 247.05 | 250.00 | 243.80 | 103092 | -0.04% |
| 17 Aug 2021 | 245.70 | 247.00 | 252.10 | 241.00 | 192273 | 0.61% |
| 16 Aug 2021 | 244.20 | 247.65 | 248.05 | 243.00 | 83780 | -0.02% |
| 13 Aug 2021 | 244.25 | 249.95 | 253.35 | 241.20 | 119311 | -1.51% |
| 12 Aug 2021 | 248.00 | 251.00 | 254.85 | 246.05 | 128098 | -0.18% |
| 11 Aug 2021 | 248.45 | 247.00 | 251.00 | 234.80 | 306426 | 0.32% |
| 10 Aug 2021 | 247.65 | 262.00 | 263.90 | 242.45 | 216837 | -5.44% |
| 09 Aug 2021 | 261.90 | 270.00 | 273.00 | 260.05 | 228127 | -2.51% |
| 06 Aug 2021 | 268.65 | 272.00 | 273.80 | 266.70 | 333260 | 2.50% |
| 05 Aug 2021 | 262.10 | 260.75 | 263.75 | 253.85 | 150192 | 0.52% |
| 04 Aug 2021 | 260.75 | 270.00 | 270.00 | 258.20 | 241424 | -2.49% |
| 03 Aug 2021 | 267.40 | 271.60 | 271.60 | 266.00 | 192446 | -0.65% |
| 02 Aug 2021 | 269.15 | 271.45 | 273.90 | 268.00 | 366031 | -0.04% |
| 30 Jul 2021 | 269.25 | 273.35 | 279.00 | 268.15 | 454123 | -1.50% |
| 29 Jul 2021 | 273.35 | 270.75 | 275.30 | 267.50 | 832042 | 1.94% |
| 28 Jul 2021 | 268.15 | 265.15 | 270.00 | 261.95 | 366258 | 0.09% |
| 27 Jul 2021 | 267.90 | 270.00 | 272.85 | 263.65 | 1016388 | -0.20% |
| 26 Jul 2021 | 268.45 | 250.00 | 280.70 | 244.05 | 5645338 | 9.02% |
| 23 Jul 2021 | 246.25 | 242.50 | 248.00 | 240.05 | 320929 | 1.78% |
| 22 Jul 2021 | 241.95 | 251.00 | 251.00 | 237.10 | 1106427 | 0.92% |
| 20 Jul 2021 | 239.75 | 252.40 | 252.40 | 231.15 | 555346 | -2.92% |
| 19 Jul 2021 | 246.95 | 250.80 | 259.00 | 243.40 | 897067 | -1.42% |
| 16 Jul 2021 | 250.50 | 240.00 | 253.95 | 238.00 | 1668352 | 5.81% |
| 15 Jul 2021 | 236.75 | 235.80 | 239.80 | 234.20 | 162541 | 0.40% |
| 14 Jul 2021 | 235.80 | 233.75 | 247.00 | 230.75 | 334406 | 1.73% |
| 13 Jul 2021 | 231.80 | 237.00 | 237.55 | 230.90 | 112813 | -2.19% |
| 12 Jul 2021 | 237.00 | 226.40 | 239.00 | 226.40 | 226791 | 4.20% |
| 09 Jul 2021 | 227.45 | 233.10 | 233.10 | 225.90 | 84806 | -1.64% |
| 08 Jul 2021 | 231.25 | 235.50 | 239.90 | 230.00 | 105507 | -2.82% |
| 07 Jul 2021 | 237.95 | 234.10 | 240.00 | 228.70 | 179592 | 1.21% |
| 06 Jul 2021 | 235.10 | 237.10 | 237.85 | 233.05 | 484698 | -0.04% |
| 05 Jul 2021 | 235.20 | 234.80 | 236.75 | 233.10 | 457956 | 0.41% |
| 02 Jul 2021 | 234.25 | 236.00 | 236.50 | 231.00 | 148615 | -0.15% |
| 01 Jul 2021 | 234.60 | 238.00 | 239.90 | 232.10 | 236851 | -1.26% |
| 30 Jun 2021 | 237.60 | 233.70 | 241.00 | 232.05 | 678624 | 3.10% |
| 29 Jun 2021 | 230.45 | 231.00 | 247.00 | 227.55 | 3058104 | 1.52% |
| 28 Jun 2021 | 227.00 | 228.40 | 230.40 | 225.65 | 895454 | 0.87% |
| 25 Jun 2021 | 225.05 | 223.00 | 226.95 | 222.50 | 776514 | 0.90% |
| 24 Jun 2021 | 223.05 | 234.00 | 240.00 | 218.70 | 1275543 | -1.65% |
| 23 Jun 2021 | 226.80 | 219.00 | 234.80 | 218.00 | 1559881 | 4.59% |
| 22 Jun 2021 | 216.85 | 221.50 | 224.10 | 215.00 | 2803445 | 0.70% |
| 21 Jun 2021 | 215.35 | 217.65 | 217.65 | 211.90 | 151813 | -1.06% |
| 18 Jun 2021 | 217.65 | 215.00 | 219.65 | 211.50 | 259064 | 1.21% |
| 17 Jun 2021 | 215.05 | 215.45 | 216.40 | 212.60 | 181728 | -0.19% |
| 16 Jun 2021 | 215.45 | 216.95 | 217.90 | 212.00 | 175706 | 0.26% |
| 15 Jun 2021 | 214.90 | 213.90 | 218.00 | 209.05 | 141151 | 1.97% |
| 14 Jun 2021 | 210.75 | 219.80 | 219.80 | 206.30 | 213348 | -2.45% |
| 11 Jun 2021 | 216.05 | 219.95 | 221.90 | 213.00 | 129348 | -0.71% |
| 10 Jun 2021 | 217.60 | 219.35 | 222.95 | 216.05 | 157148 | 0.16% |
| 09 Jun 2021 | 217.25 | 228.00 | 228.00 | 212.25 | 340486 | -3.04% |
| 08 Jun 2021 | 224.05 | 221.00 | 229.90 | 221.00 | 482937 | 1.31% |
| 07 Jun 2021 | 221.15 | 228.30 | 229.10 | 219.70 | 859270 | -2.32% |
| 04 Jun 2021 | 226.40 | 209.30 | 229.00 | 209.30 | 2072563 | 8.48% |
| 03 Jun 2021 | 208.70 | 197.80 | 210.55 | 197.25 | 714559 | 6.26% |
| 02 Jun 2021 | 196.40 | 196.50 | 198.25 | 194.60 | 147329 | 0.13% |
| 01 Jun 2021 | 196.15 | 200.90 | 202.70 | 195.10 | 253953 | -2.53% |
| 31 May 2021 | 201.25 | 191.00 | 202.80 | 188.50 | 653635 | 4.27% |
| 28 May 2021 | 193.00 | 203.95 | 204.75 | 191.80 | 440523 | -4.31% |
| 27 May 2021 | 201.70 | 190.70 | 204.30 | 189.25 | 1373022 | 6.89% |
| 26 May 2021 | 188.70 | 187.35 | 191.85 | 186.20 | 385138 | 1.70% |
| 25 May 2021 | 185.55 | 187.70 | 192.80 | 183.20 | 430546 | -0.38% |
| 24 May 2021 | 186.25 | 189.40 | 189.80 | 184.35 | 202826 | -0.96% |
| 21 May 2021 | 188.05 | 190.00 | 191.70 | 185.70 | 186041 | -0.84% |
| 20 May 2021 | 189.65 | 182.15 | 191.70 | 182.15 | 735324 | 4.38% |
| 19 May 2021 | 181.70 | 182.60 | 183.50 | 180.00 | 96913 | 0.39% |
| 18 May 2021 | 181.00 | 182.40 | 183.75 | 180.25 | 146527 | 1.40% |
| 17 May 2021 | 178.50 | 175.30 | 181.80 | 175.00 | 1180929 | 1.85% |
| 14 May 2021 | 175.25 | 180.25 | 181.00 | 174.25 | 182062 | -2.26% |
| 12 May 2021 | 179.30 | 184.50 | 185.00 | 178.55 | 160383 | -2.02% |
| 11 May 2021 | 183.00 | 176.50 | 183.60 | 175.50 | 398199 | 3.21% |
| 10 May 2021 | 177.30 | 183.35 | 183.35 | 176.10 | 212667 | -2.15% |
| 07 May 2021 | 181.20 | 183.35 | 183.50 | 180.65 | 382509 | 0.28% |
| 06 May 2021 | 180.70 | 175.50 | 183.00 | 174.50 | 994340 | 4.78% |
| 05 May 2021 | 172.45 | 172.00 | 174.65 | 170.55 | 121288 | 0.41% |
| 04 May 2021 | 171.75 | 175.90 | 179.40 | 171.05 | 444900 | -1.89% |
| 03 May 2021 | 175.05 | 169.00 | 176.00 | 167.30 | 460235 | 2.55% |
| 30 Apr 2021 | 170.70 | 172.90 | 173.85 | 169.00 | 397995 | -0.90% |
| 29 Apr 2021 | 172.25 | 178.40 | 178.40 | 170.05 | 976767 | -1.32% |
| 28 Apr 2021 | 174.55 | 166.50 | 179.40 | 165.35 | 1583082 | 5.98% |
| 27 Apr 2021 | 164.70 | 155.20 | 165.95 | 155.00 | 465705 | 6.09% |
| 26 Apr 2021 | 155.25 | 157.30 | 159.95 | 153.55 | 134268 | -0.80% |
| 23 Apr 2021 | 156.50 | 150.25 | 157.80 | 150.25 | 150960 | 3.30% |
| 22 Apr 2021 | 151.50 | 153.35 | 153.50 | 150.55 | 109119 | -0.16% |
| 20 Apr 2021 | 151.75 | 154.70 | 158.00 | 151.00 | 158090 | -1.91% |
| 19 Apr 2021 | 154.70 | 157.00 | 157.00 | 152.55 | 157224 | -1.31% |
| 16 Apr 2021 | 156.75 | 159.00 | 160.80 | 156.00 | 81356 | -0.89% |
| 15 Apr 2021 | 158.15 | 160.00 | 160.30 | 155.00 | 112391 | -1.03% |
| 13 Apr 2021 | 159.80 | 158.20 | 161.85 | 155.00 | 128706 | 1.04% |
| 12 Apr 2021 | 158.15 | 162.00 | 162.00 | 157.05 | 155218 | -3.36% |
| 09 Apr 2021 | 163.65 | 164.60 | 165.90 | 162.80 | 218384 | -0.67% |
| 08 Apr 2021 | 164.75 | 167.10 | 168.90 | 164.30 | 123962 | -0.90% |
| 07 Apr 2021 | 166.25 | 164.50 | 166.60 | 163.05 | 85328 | 1.50% |
| 06 Apr 2021 | 163.80 | 162.00 | 165.20 | 161.25 | 86285 | 0.65% |
| 05 Apr 2021 | 162.75 | 167.40 | 169.00 | 161.20 | 113246 | -2.66% |
| 01 Apr 2021 | 167.20 | 161.50 | 168.80 | 161.50 | 124579 | 3.69% |
| 31 Mar 2021 | 161.25 | 161.55 | 165.00 | 159.05 | 220483 | -1.01% |
| 30 Mar 2021 | 162.90 | 165.00 | 165.95 | 160.05 | 219177 | -1.12% |
| 26 Mar 2021 | 164.75 | 165.00 | 168.70 | 162.05 | 239502 | 1.92% |
| 25 Mar 2021 | 161.65 | 165.00 | 166.00 | 160.00 | 180969 | -2.44% |
| 24 Mar 2021 | 165.70 | 172.90 | 172.90 | 165.10 | 202677 | -4.25% |
| 23 Mar 2021 | 173.05 | 166.00 | 174.90 | 163.45 | 670944 | 6.79% |
| 22 Mar 2021 | 162.05 | 160.25 | 165.80 | 160.25 | 175330 | 0.03% |
| 19 Mar 2021 | 162.00 | 164.10 | 164.65 | 155.00 | 255949 | -2.53% |
| 18 Mar 2021 | 166.20 | 172.05 | 173.90 | 164.25 | 264337 | -2.86% |
| 17 Mar 2021 | 171.10 | 175.50 | 178.05 | 170.50 | 251953 | -2.00% |
| 16 Mar 2021 | 174.60 | 175.50 | 176.45 | 173.60 | 101711 | 0.03% |
| 15 Mar 2021 | 174.55 | 178.00 | 179.95 | 172.60 | 370844 | -0.29% |
| 12 Mar 2021 | 175.05 | 172.50 | 182.60 | 172.15 | 1059504 | 2.16% |
| 10 Mar 2021 | 171.35 | 176.80 | 179.95 | 170.50 | 281599 | -2.97% |
| 09 Mar 2021 | 176.60 | 180.30 | 181.20 | 175.30 | 114850 | -1.86% |
| 08 Mar 2021 | 179.95 | 183.00 | 183.50 | 178.75 | 87228 | -1.21% |
| 05 Mar 2021 | 182.15 | 181.00 | 183.95 | 180.55 | 138595 | -0.87% |
| 04 Mar 2021 | 183.75 | 183.90 | 186.15 | 182.00 | 151730 | -0.33% |
| 03 Mar 2021 | 184.35 | 188.50 | 188.55 | 183.90 | 300076 | -1.29% |
| 02 Mar 2021 | 186.75 | 184.60 | 188.50 | 180.50 | 363483 | 1.80% |
| 01 Mar 2021 | 183.45 | 186.85 | 186.85 | 180.60 | 238108 | 1.52% |
| 26 Feb 2021 | 180.70 | 176.10 | 184.55 | 176.10 | 294018 | -0.25% |
| 25 Feb 2021 | 181.15 | 180.05 | 182.90 | 180.05 | 381379 | 1.68% |
| 24 Feb 2021 | 178.15 | 182.45 | 182.90 | 177.10 | 237937 | -0.61% |
| 23 Feb 2021 | 179.25 | 181.95 | 183.85 | 178.05 | 427279 | -0.03% |
| 22 Feb 2021 | 179.30 | 188.00 | 194.95 | 176.10 | 881396 | -5.76% |
| 19 Feb 2021 | 190.25 | 195.40 | 202.00 | 183.70 | 856470 | -2.88% |
| 18 Feb 2021 | 195.90 | 202.00 | 206.55 | 192.20 | 929217 | -1.93% |
| 17 Feb 2021 | 199.75 | 200.55 | 210.05 | 195.00 | 2460614 | -0.40% |
| 16 Feb 2021 | 200.55 | 207.40 | 234.90 | 193.60 | 9069325 | -0.55% |
| 15 Feb 2021 | 201.65 | 171.00 | 201.65 | 170.00 | 2963275 | 19.99% |
| 12 Feb 2021 | 168.05 | 164.30 | 170.40 | 163.55 | 102892 | 2.81% |
| 11 Feb 2021 | 163.45 | 166.80 | 168.35 | 162.60 | 74044 | -1.51% |
| 10 Feb 2021 | 165.95 | 166.70 | 168.35 | 164.00 | 154490 | 0.06% |
| 09 Feb 2021 | 165.85 | 173.40 | 176.00 | 165.00 | 134607 | -3.69% |
| 08 Feb 2021 | 172.20 | 163.10 | 175.80 | 162.55 | 568103 | 6.07% |
| 05 Feb 2021 | 162.35 | 166.00 | 166.75 | 160.80 | 60170 | -1.58% |
| 04 Feb 2021 | 164.95 | 165.60 | 167.90 | 162.25 | 137291 | -1.23% |
| 03 Feb 2021 | 167.00 | 163.45 | 168.90 | 162.50 | 80404 | 2.71% |
| 02 Feb 2021 | 162.60 | 167.70 | 169.85 | 161.60 | 91490 | -1.42% |
| 01 Feb 2021 | 164.95 | 162.10 | 167.00 | 159.10 | 89151 | 1.76% |
| 29 Jan 2021 | 162.10 | 166.80 | 167.85 | 160.00 | 77747 | -1.82% |
| 28 Jan 2021 | 165.10 | 167.70 | 167.75 | 163.50 | 46274 | -1.81% |
| 27 Jan 2021 | 168.15 | 168.70 | 170.80 | 163.25 | 309872 | 0.00% |
| 25 Jan 2021 | 168.15 | 169.80 | 171.55 | 165.50 | 443894 | 1.88% |
| 22 Jan 2021 | 165.05 | 161.30 | 169.00 | 161.00 | 354682 | 3.12% |
| 21 Jan 2021 | 160.05 | 161.00 | 162.75 | 158.25 | 371030 | 0.66% |
| 20 Jan 2021 | 159.00 | 161.00 | 162.65 | 156.10 | 123277 | -1.36% |
| 19 Jan 2021 | 161.20 | 159.95 | 162.35 | 152.05 | 86481 | 2.68% |
| 18 Jan 2021 | 157.00 | 158.00 | 159.00 | 151.85 | 149872 | -1.41% |
| 15 Jan 2021 | 159.25 | 164.00 | 164.00 | 158.00 | 100193 | -2.75% |
| 14 Jan 2021 | 163.75 | 165.00 | 166.70 | 161.25 | 78884 | -1.21% |
| 13 Jan 2021 | 165.75 | 166.95 | 168.60 | 160.85 | 104146 | -0.12% |
| 12 Jan 2021 | 165.95 | 169.30 | 171.85 | 165.10 | 111211 | -1.98% |
| 11 Jan 2021 | 169.30 | 174.30 | 174.95 | 164.40 | 104197 | -2.87% |
| 08 Jan 2021 | 174.30 | 170.25 | 174.80 | 170.25 | 152854 | 1.87% |
| 07 Jan 2021 | 171.10 | 171.95 | 172.85 | 168.65 | 82120 | -0.29% |
| 06 Jan 2021 | 171.60 | 174.00 | 174.65 | 169.05 | 104434 | -0.61% |
| 05 Jan 2021 | 172.65 | 176.00 | 178.70 | 170.05 | 118791 | -2.37% |
| 04 Jan 2021 | 176.85 | 175.00 | 178.10 | 173.45 | 143299 | 1.46% |
| 01 Jan 2021 | 174.30 | 171.00 | 174.95 | 170.45 | 121803 | 1.34% |
| 31 Dec 2020 | 172.00 | 170.00 | 173.15 | 169.50 | 121158 | 0.94% |
| 30 Dec 2020 | 170.40 | 170.45 | 174.85 | 167.90 | 205008 | 0.18% |
| 29 Dec 2020 | 170.10 | 170.00 | 172.25 | 168.00 | 153380 | 0.53% |
| 28 Dec 2020 | 169.20 | 167.00 | 170.00 | 164.75 | 277997 | 3.45% |
| 24 Dec 2020 | 163.55 | 160.20 | 165.85 | 160.20 | 119859 | 2.09% |
| 23 Dec 2020 | 160.20 | 158.25 | 163.25 | 157.10 | 96020 | 1.75% |
