DLINKINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 414.95 | 415.00 | 416.00 | 409.50 | 34859 | 1.39% |
| 18 Dec 2025 | 409.25 | 424.95 | 424.95 | 406.20 | 65588 | -2.34% |
| 17 Dec 2025 | 419.05 | 423.65 | 425.85 | 417.20 | 27345 | -1.09% |
| 16 Dec 2025 | 423.65 | 430.05 | 431.90 | 420.35 | 42248 | -2.08% |
| 15 Dec 2025 | 432.65 | 425.05 | 434.00 | 424.50 | 45844 | 1.22% |
| 12 Dec 2025 | 427.45 | 425.95 | 429.50 | 424.00 | 28664 | 0.55% |
| 11 Dec 2025 | 425.10 | 423.30 | 427.00 | 419.60 | 26532 | 0.43% |
| 10 Dec 2025 | 423.30 | 427.00 | 429.85 | 421.00 | 34173 | -0.85% |
| 09 Dec 2025 | 426.95 | 415.80 | 428.80 | 408.05 | 58528 | 2.68% |
| 08 Dec 2025 | 415.80 | 434.65 | 434.65 | 412.60 | 69901 | -4.34% |
| 05 Dec 2025 | 434.65 | 441.10 | 441.15 | 431.25 | 38007 | -1.75% |
| 04 Dec 2025 | 442.40 | 441.75 | 447.05 | 438.10 | 34539 | 0.15% |
| 03 Dec 2025 | 441.75 | 449.90 | 456.80 | 439.00 | 63376 | -0.95% |
| 02 Dec 2025 | 446.00 | 444.00 | 447.85 | 439.00 | 51981 | 0.35% |
| 01 Dec 2025 | 444.45 | 439.05 | 446.50 | 437.00 | 87971 | 1.30% |
| 28 Nov 2025 | 438.75 | 444.95 | 444.95 | 436.70 | 25665 | -1.39% |
| 27 Nov 2025 | 444.95 | 434.80 | 454.40 | 434.80 | 49516 | 2.23% |
| 26 Nov 2025 | 435.25 | 424.00 | 435.95 | 423.50 | 51795 | 2.92% |
| 25 Nov 2025 | 422.90 | 428.55 | 429.90 | 421.00 | 43701 | -1.32% |
| 24 Nov 2025 | 428.55 | 438.30 | 441.45 | 426.15 | 41444 | -2.22% |
| 21 Nov 2025 | 438.30 | 440.00 | 443.95 | 438.00 | 36681 | -1.46% |
| 20 Nov 2025 | 444.80 | 444.55 | 448.45 | 439.00 | 49794 | 0.06% |
| 19 Nov 2025 | 444.55 | 450.45 | 450.55 | 441.85 | 34625 | -0.97% |
| 18 Nov 2025 | 448.90 | 449.00 | 462.00 | 445.30 | 41555 | -0.40% |
| 17 Nov 2025 | 450.70 | 458.00 | 458.95 | 447.10 | 50939 | -1.21% |
| 14 Nov 2025 | 456.20 | 453.00 | 459.95 | 447.55 | 73976 | -1.95% |
| 13 Nov 2025 | 465.25 | 469.80 | 474.60 | 464.00 | 63925 | -0.92% |
| 12 Nov 2025 | 469.55 | 450.05 | 473.00 | 450.05 | 150204 | 3.55% |
| 11 Nov 2025 | 453.45 | 444.80 | 454.20 | 440.55 | 81094 | 1.94% |
| 10 Nov 2025 | 444.80 | 440.00 | 447.45 | 440.00 | 63996 | 0.63% |
| 07 Nov 2025 | 442.00 | 433.80 | 447.75 | 431.25 | 88501 | 1.96% |
| 06 Nov 2025 | 433.50 | 445.95 | 455.00 | 429.50 | 166279 | -2.74% |
| 04 Nov 2025 | 445.70 | 452.90 | 455.70 | 445.00 | 46941 | -1.50% |
| 03 Nov 2025 | 452.50 | 454.00 | 457.45 | 450.85 | 42550 | -0.53% |
| 31 Oct 2025 | 454.90 | 457.65 | 459.85 | 453.65 | 43331 | -0.21% |
| 30 Oct 2025 | 455.85 | 459.85 | 462.35 | 453.00 | 46880 | -0.87% |
| 29 Oct 2025 | 459.85 | 454.10 | 466.20 | 452.65 | 68560 | 1.60% |
| 28 Oct 2025 | 452.60 | 450.55 | 458.20 | 450.55 | 36915 | -0.55% |
| 27 Oct 2025 | 455.10 | 455.75 | 461.70 | 453.55 | 66768 | -0.14% |
| 24 Oct 2025 | 455.75 | 461.50 | 462.60 | 454.10 | 46004 | -1.05% |
| 23 Oct 2025 | 460.60 | 460.00 | 465.90 | 458.05 | 64000 | 0.25% |
| 21 Oct 2025 | 459.45 | 459.50 | 464.00 | 456.30 | 24888 | 1.06% |
| 20 Oct 2025 | 454.65 | 464.70 | 467.20 | 452.80 | 112560 | -2.16% |
| 17 Oct 2025 | 464.70 | 474.00 | 477.70 | 462.00 | 68759 | -1.12% |
| 16 Oct 2025 | 469.95 | 469.70 | 473.95 | 467.10 | 49290 | -0.35% |
| 15 Oct 2025 | 471.60 | 469.50 | 473.00 | 468.15 | 32951 | 0.73% |
| 14 Oct 2025 | 468.20 | 473.25 | 476.00 | 465.65 | 52954 | -1.07% |
| 13 Oct 2025 | 473.25 | 471.30 | 475.50 | 469.90 | 40796 | -0.31% |
| 10 Oct 2025 | 474.70 | 471.25 | 484.00 | 471.25 | 77986 | 0.73% |
| 09 Oct 2025 | 471.25 | 476.00 | 479.10 | 468.10 | 74741 | -1.03% |
| 08 Oct 2025 | 476.15 | 478.80 | 481.40 | 472.25 | 47886 | -0.55% |
| 07 Oct 2025 | 478.80 | 480.55 | 486.15 | 477.25 | 53983 | -0.82% |
| 06 Oct 2025 | 482.75 | 489.95 | 490.35 | 480.00 | 81359 | -0.95% |
| 03 Oct 2025 | 487.40 | 488.45 | 504.00 | 483.40 | 199762 | 0.34% |
| 01 Oct 2025 | 485.75 | 469.15 | 502.40 | 469.15 | 341483 | 3.56% |
| 30 Sep 2025 | 469.05 | 472.45 | 474.90 | 463.80 | 29869 | 0.26% |
| 29 Sep 2025 | 467.85 | 475.40 | 492.00 | 465.00 | 92737 | -0.99% |
| 26 Sep 2025 | 472.55 | 481.00 | 482.80 | 467.50 | 50481 | -1.79% |
| 25 Sep 2025 | 481.15 | 481.80 | 487.05 | 479.75 | 54984 | -0.19% |
| 24 Sep 2025 | 482.05 | 495.45 | 495.45 | 481.00 | 46239 | -2.25% |
| 23 Sep 2025 | 493.15 | 496.60 | 500.00 | 489.30 | 43307 | -0.66% |
| 22 Sep 2025 | 496.45 | 504.10 | 504.95 | 493.00 | 54025 | -1.32% |
| 19 Sep 2025 | 503.10 | 494.00 | 506.50 | 494.00 | 67462 | 0.81% |
| 18 Sep 2025 | 499.05 | 503.00 | 507.45 | 497.05 | 63204 | -0.69% |
| 17 Sep 2025 | 502.50 | 513.35 | 513.35 | 501.00 | 79281 | -1.39% |
| 16 Sep 2025 | 509.60 | 485.95 | 518.00 | 485.90 | 524623 | 4.90% |
| 15 Sep 2025 | 485.80 | 489.00 | 489.00 | 479.20 | 75126 | 0.41% |
| 12 Sep 2025 | 483.80 | 491.20 | 491.20 | 482.00 | 51401 | -1.51% |
| 11 Sep 2025 | 491.20 | 493.25 | 495.25 | 490.00 | 29131 | -0.47% |
| 10 Sep 2025 | 493.50 | 491.00 | 496.95 | 490.55 | 56008 | 1.03% |
| 09 Sep 2025 | 488.45 | 496.10 | 497.20 | 486.00 | 50773 | -1.31% |
| 08 Sep 2025 | 494.95 | 493.95 | 498.80 | 482.20 | 169836 | 3.86% |
| 05 Sep 2025 | 476.55 | 481.00 | 486.00 | 475.00 | 43449 | -0.04% |
| 04 Sep 2025 | 476.75 | 494.95 | 496.70 | 474.50 | 150148 | -2.90% |
| 03 Sep 2025 | 491.00 | 478.20 | 494.40 | 477.90 | 81837 | 2.68% |
| 02 Sep 2025 | 478.20 | 476.60 | 485.00 | 476.05 | 54445 | -0.31% |
| 01 Sep 2025 | 479.70 | 477.35 | 483.40 | 470.80 | 51456 | 1.43% |
| 29 Aug 2025 | 472.95 | 481.00 | 481.00 | 467.65 | 63623 | -1.30% |
| 28 Aug 2025 | 479.20 | 459.40 | 483.85 | 457.20 | 100170 | 3.04% |
| 26 Aug 2025 | 465.05 | 472.15 | 472.15 | 460.00 | 80471 | -1.40% |
| 25 Aug 2025 | 471.65 | 486.90 | 487.95 | 470.10 | 79396 | -2.67% |
| 22 Aug 2025 | 484.60 | 487.15 | 492.05 | 483.05 | 40139 | -0.54% |
| 21 Aug 2025 | 487.25 | 492.40 | 495.20 | 484.25 | 81612 | -0.99% |
| 20 Aug 2025 | 492.10 | 507.40 | 507.40 | 490.05 | 77954 | -2.24% |
| 19 Aug 2025 | 503.40 | 497.50 | 505.45 | 493.70 | 53258 | 1.18% |
| 18 Aug 2025 | 497.55 | 502.00 | 502.00 | 491.30 | 55593 | 1.28% |
| 14 Aug 2025 | 491.25 | 508.90 | 509.60 | 489.10 | 67930 | -2.90% |
| 13 Aug 2025 | 505.90 | 503.10 | 510.00 | 503.05 | 43177 | 0.83% |
| 12 Aug 2025 | 501.75 | 504.00 | 505.90 | 496.30 | 60683 | 0.60% |
| 11 Aug 2025 | 498.75 | 496.80 | 504.00 | 490.05 | 80682 | 0.58% |
| 08 Aug 2025 | 495.85 | 515.00 | 516.95 | 490.05 | 184624 | -5.38% |
| 07 Aug 2025 | 524.05 | 510.00 | 525.00 | 503.20 | 144529 | 2.05% |
| 06 Aug 2025 | 513.50 | 516.30 | 519.75 | 510.05 | 55089 | -0.44% |
| 05 Aug 2025 | 515.75 | 520.80 | 521.00 | 510.30 | 115387 | -0.03% |
| 04 Aug 2025 | 515.90 | 509.00 | 518.00 | 508.90 | 58885 | 1.19% |
| 01 Aug 2025 | 509.85 | 509.10 | 522.20 | 504.10 | 140390 | -0.61% |
| 31 Jul 2025 | 513.00 | 514.90 | 518.00 | 506.05 | 91441 | -1.27% |
| 30 Jul 2025 | 519.60 | 516.90 | 521.70 | 505.00 | 123274 | 0.38% |
| 29 Jul 2025 | 517.65 | 485.00 | 524.40 | 480.75 | 136202 | 6.33% |
| 28 Jul 2025 | 486.85 | 501.00 | 503.90 | 483.10 | 106394 | -2.78% |
| 25 Jul 2025 | 500.75 | 515.05 | 515.05 | 499.00 | 153199 | -2.91% |
| 24 Jul 2025 | 515.75 | 516.35 | 521.80 | 510.00 | 87773 | -0.12% |
| 23 Jul 2025 | 516.35 | 522.00 | 523.10 | 512.15 | 139267 | -1.09% |
| 22 Jul 2025 | 522.05 | 523.25 | 524.90 | 514.40 | 100977 | -0.16% |
| 21 Jul 2025 | 522.90 | 520.00 | 526.00 | 509.00 | 191415 | 0.20% |
| 18 Jul 2025 | 521.85 | 537.90 | 539.30 | 520.20 | 153053 | -2.98% |
| 17 Jul 2025 | 537.90 | 546.20 | 546.20 | 535.25 | 101158 | -1.52% |
| 16 Jul 2025 | 546.20 | 540.00 | 549.55 | 536.20 | 150706 | 1.95% |
| 15 Jul 2025 | 535.75 | 533.95 | 539.70 | 531.15 | 162789 | 0.87% |
| 14 Jul 2025 | 531.15 | 544.00 | 546.00 | 528.25 | 252672 | -2.84% |
| 11 Jul 2025 | 546.70 | 556.05 | 558.00 | 537.25 | 335611 | -3.98% |
| 10 Jul 2025 | 569.35 | 579.80 | 583.20 | 562.50 | 434729 | -1.69% |
| 09 Jul 2025 | 579.15 | 585.80 | 589.55 | 577.00 | 197370 | -0.73% |
| 08 Jul 2025 | 583.40 | 576.95 | 585.50 | 574.25 | 330160 | 1.34% |
| 07 Jul 2025 | 575.70 | 570.00 | 587.50 | 569.55 | 424406 | 1.01% |
| 04 Jul 2025 | 569.95 | 571.80 | 577.70 | 562.75 | 191129 | 0.48% |
| 03 Jul 2025 | 567.25 | 572.30 | 575.50 | 564.05 | 171845 | -0.59% |
| 02 Jul 2025 | 570.60 | 566.15 | 574.35 | 561.35 | 251779 | 0.84% |
| 01 Jul 2025 | 565.85 | 574.40 | 583.70 | 563.00 | 831609 | 0.62% |
| 30 Jun 2025 | 562.35 | 545.00 | 572.45 | 544.60 | 1042790 | 3.73% |
| 27 Jun 2025 | 542.15 | 544.00 | 547.45 | 537.90 | 146931 | 0.51% |
| 26 Jun 2025 | 539.40 | 544.80 | 549.00 | 533.00 | 132070 | -0.27% |
| 25 Jun 2025 | 540.85 | 535.00 | 558.25 | 533.50 | 593451 | 2.21% |
| 24 Jun 2025 | 529.15 | 523.70 | 535.40 | 521.05 | 254190 | 1.94% |
| 23 Jun 2025 | 519.10 | 531.00 | 537.80 | 518.00 | 368973 | -4.44% |
| 20 Jun 2025 | 543.20 | 521.00 | 550.00 | 516.80 | 326020 | 3.73% |
| 19 Jun 2025 | 523.65 | 535.00 | 539.45 | 520.00 | 150766 | -2.69% |
| 18 Jun 2025 | 538.15 | 543.65 | 544.50 | 532.00 | 136405 | -0.65% |
| 17 Jun 2025 | 541.65 | 543.90 | 550.05 | 536.75 | 263689 | 0.18% |
| 16 Jun 2025 | 540.70 | 549.00 | 552.75 | 530.00 | 177059 | 0.11% |
| 13 Jun 2025 | 540.10 | 514.95 | 549.70 | 511.55 | 366180 | 2.04% |
| 12 Jun 2025 | 529.30 | 532.95 | 550.10 | 526.55 | 420429 | -0.44% |
| 11 Jun 2025 | 531.65 | 533.90 | 541.80 | 525.90 | 190422 | -0.19% |
| 10 Jun 2025 | 532.65 | 546.65 | 547.70 | 530.05 | 177491 | -2.21% |
| 09 Jun 2025 | 544.70 | 500.90 | 564.00 | 500.00 | 1410759 | 9.27% |
| 06 Jun 2025 | 498.50 | 486.70 | 513.85 | 486.10 | 425887 | 2.95% |
| 05 Jun 2025 | 484.20 | 483.95 | 496.60 | 481.30 | 135535 | 1.04% |
| 04 Jun 2025 | 479.20 | 477.60 | 483.55 | 475.10 | 52959 | 0.34% |
| 03 Jun 2025 | 477.60 | 480.00 | 489.90 | 475.50 | 86650 | -0.64% |
| 02 Jun 2025 | 480.70 | 483.75 | 486.75 | 473.85 | 102041 | -0.46% |
| 30 May 2025 | 482.90 | 494.80 | 497.90 | 482.00 | 64054 | -1.46% |
| 29 May 2025 | 490.05 | 492.50 | 497.90 | 488.05 | 58409 | 0.03% |
| 28 May 2025 | 489.90 | 489.95 | 496.20 | 488.00 | 61692 | 0.70% |
| 27 May 2025 | 486.50 | 496.90 | 496.90 | 484.50 | 76630 | -1.54% |
| 26 May 2025 | 494.10 | 497.05 | 500.80 | 492.45 | 63565 | -0.57% |
| 23 May 2025 | 496.95 | 497.75 | 504.90 | 492.20 | 51962 | 0.26% |
| 22 May 2025 | 495.65 | 503.65 | 510.00 | 492.50 | 79455 | -1.63% |
| 21 May 2025 | 503.85 | 498.70 | 511.00 | 495.55 | 110064 | 1.83% |
| 20 May 2025 | 494.80 | 505.00 | 509.60 | 493.05 | 82058 | -1.39% |
| 19 May 2025 | 501.75 | 498.00 | 515.90 | 495.00 | 141594 | 0.58% |
| 16 May 2025 | 498.85 | 504.90 | 504.90 | 496.10 | 84548 | 0.13% |
| 15 May 2025 | 498.20 | 509.00 | 510.00 | 496.00 | 106154 | -1.05% |
| 14 May 2025 | 503.50 | 494.70 | 506.75 | 494.40 | 159844 | 2.22% |
| 13 May 2025 | 492.55 | 490.00 | 498.90 | 488.15 | 170520 | 0.59% |
| 12 May 2025 | 489.65 | 490.95 | 494.35 | 482.00 | 162618 | 5.23% |
| 09 May 2025 | 465.30 | 453.00 | 469.00 | 453.00 | 91703 | -1.36% |
| 08 May 2025 | 471.70 | 473.00 | 493.85 | 465.00 | 243590 | -0.55% |
| 07 May 2025 | 474.30 | 460.05 | 484.60 | 456.20 | 201465 | 1.88% |
| 06 May 2025 | 465.55 | 473.90 | 478.90 | 462.55 | 190521 | -2.01% |
| 05 May 2025 | 475.10 | 451.00 | 489.00 | 451.00 | 1399609 | 8.41% |
| 02 May 2025 | 438.25 | 434.40 | 442.85 | 425.80 | 125248 | 0.89% |
| 30 Apr 2025 | 434.40 | 445.00 | 447.00 | 430.00 | 59774 | -2.70% |
| 29 Apr 2025 | 446.45 | 452.95 | 461.95 | 444.00 | 85496 | -1.20% |
| 28 Apr 2025 | 451.85 | 440.15 | 458.20 | 440.15 | 90253 | 1.06% |
| 25 Apr 2025 | 447.10 | 465.20 | 465.20 | 441.10 | 141196 | -3.98% |
| 24 Apr 2025 | 465.65 | 462.70 | 469.95 | 457.55 | 85148 | 0.47% |
| 23 Apr 2025 | 463.45 | 465.45 | 477.00 | 454.05 | 176601 | -0.10% |
| 22 Apr 2025 | 463.90 | 453.70 | 471.10 | 450.20 | 243727 | 2.91% |
| 21 Apr 2025 | 450.80 | 448.05 | 455.00 | 444.00 | 65463 | 0.61% |
| 17 Apr 2025 | 448.05 | 451.00 | 454.45 | 443.05 | 83751 | -0.65% |
| 16 Apr 2025 | 451.00 | 434.00 | 463.00 | 431.80 | 305625 | 4.99% |
| 15 Apr 2025 | 429.55 | 425.05 | 431.45 | 423.25 | 69631 | 2.07% |
| 11 Apr 2025 | 420.85 | 412.00 | 425.00 | 410.55 | 98510 | 4.12% |
| 09 Apr 2025 | 404.20 | 410.00 | 414.40 | 400.10 | 60674 | -2.48% |
| 08 Apr 2025 | 414.50 | 388.35 | 419.00 | 388.35 | 145281 | 7.93% |
| 07 Apr 2025 | 384.05 | 360.65 | 397.05 | 358.15 | 190039 | -6.31% |
| 04 Apr 2025 | 409.90 | 433.15 | 434.90 | 403.55 | 145893 | -5.37% |
| 03 Apr 2025 | 433.15 | 410.00 | 435.00 | 408.20 | 112276 | 4.79% |
| 02 Apr 2025 | 413.35 | 410.00 | 417.00 | 402.05 | 144673 | 0.61% |
| 01 Apr 2025 | 410.85 | 408.00 | 419.80 | 405.70 | 100721 | -0.13% |
| 28 Mar 2025 | 411.40 | 422.50 | 429.00 | 405.20 | 115880 | -1.68% |
| 27 Mar 2025 | 418.45 | 412.90 | 421.40 | 403.50 | 154238 | 1.94% |
| 26 Mar 2025 | 410.50 | 415.00 | 423.40 | 408.00 | 115028 | -1.65% |
| 25 Mar 2025 | 417.40 | 434.90 | 437.20 | 412.00 | 131644 | -2.93% |
| 24 Mar 2025 | 430.00 | 434.30 | 440.35 | 427.35 | 110489 | 0.08% |
| 21 Mar 2025 | 429.65 | 429.60 | 439.00 | 426.95 | 122009 | 0.76% |
| 20 Mar 2025 | 426.40 | 440.00 | 449.00 | 425.10 | 93363 | -0.85% |
| 19 Mar 2025 | 430.05 | 412.55 | 431.05 | 412.50 | 98555 | 4.24% |
| 18 Mar 2025 | 412.55 | 397.00 | 416.00 | 395.25 | 171048 | 4.38% |
| 17 Mar 2025 | 395.25 | 403.85 | 408.00 | 391.10 | 116905 | -2.13% |
| 13 Mar 2025 | 403.85 | 406.60 | 407.20 | 398.05 | 56985 | 0.32% |
| 12 Mar 2025 | 402.55 | 407.75 | 408.00 | 400.00 | 60566 | -0.28% |
| 11 Mar 2025 | 403.70 | 396.60 | 408.00 | 389.50 | 88790 | 0.94% |
| 10 Mar 2025 | 399.95 | 407.95 | 416.95 | 397.00 | 103334 | -1.79% |
| 07 Mar 2025 | 407.25 | 411.00 | 420.25 | 405.05 | 239709 | -1.34% |
| 06 Mar 2025 | 412.80 | 395.00 | 420.00 | 391.30 | 265369 | 6.69% |
| 05 Mar 2025 | 386.90 | 371.00 | 388.65 | 370.50 | 168451 | 4.65% |
| 04 Mar 2025 | 369.70 | 362.95 | 377.00 | 359.00 | 132351 | 0.33% |
| 03 Mar 2025 | 368.50 | 370.05 | 375.95 | 349.45 | 158352 | 0.57% |
| 28 Feb 2025 | 366.40 | 381.40 | 381.45 | 363.00 | 148362 | -3.93% |
| 27 Feb 2025 | 381.40 | 392.15 | 395.50 | 372.80 | 185306 | -3.27% |
| 25 Feb 2025 | 394.30 | 400.40 | 406.90 | 392.50 | 59713 | -1.50% |
| 24 Feb 2025 | 400.30 | 395.05 | 405.00 | 389.25 | 79670 | -0.30% |
| 21 Feb 2025 | 401.50 | 411.00 | 429.00 | 393.95 | 221428 | -1.79% |
| 20 Feb 2025 | 408.80 | 410.00 | 426.45 | 403.50 | 169543 | -1.12% |
| 19 Feb 2025 | 413.45 | 397.05 | 416.60 | 395.00 | 66631 | 4.13% |
| 18 Feb 2025 | 397.05 | 414.10 | 417.20 | 395.00 | 84374 | -4.12% |
| 17 Feb 2025 | 414.10 | 419.90 | 427.65 | 408.00 | 121687 | -1.40% |
| 14 Feb 2025 | 420.00 | 440.00 | 444.25 | 418.00 | 122071 | -5.68% |
| 13 Feb 2025 | 445.30 | 449.50 | 453.80 | 441.35 | 60010 | -0.95% |
| 12 Feb 2025 | 449.55 | 445.45 | 459.95 | 416.00 | 184739 | 2.56% |
| 11 Feb 2025 | 438.35 | 463.35 | 463.50 | 435.60 | 104777 | -5.40% |
| 10 Feb 2025 | 463.35 | 482.40 | 484.90 | 460.10 | 183306 | -3.00% |
| 07 Feb 2025 | 477.70 | 488.00 | 488.00 | 468.90 | 87666 | -1.58% |
| 06 Feb 2025 | 485.35 | 489.95 | 496.00 | 484.10 | 55258 | -0.16% |
| 05 Feb 2025 | 486.15 | 484.55 | 494.45 | 482.05 | 74146 | 0.33% |
| 04 Feb 2025 | 484.55 | 485.80 | 497.70 | 479.10 | 88415 | 0.38% |
| 03 Feb 2025 | 482.70 | 500.05 | 501.20 | 479.10 | 118182 | -4.81% |
| 01 Feb 2025 | 507.10 | 487.00 | 533.00 | 485.95 | 287885 | 4.73% |
| 31 Jan 2025 | 484.20 | 460.00 | 487.20 | 456.95 | 102517 | 6.03% |
| 30 Jan 2025 | 456.65 | 477.00 | 481.90 | 452.05 | 126242 | -4.10% |
| 29 Jan 2025 | 476.15 | 457.65 | 481.45 | 457.65 | 79160 | 4.04% |
| 28 Jan 2025 | 457.65 | 467.05 | 467.20 | 433.85 | 167051 | -0.54% |
| 27 Jan 2025 | 460.15 | 490.00 | 491.70 | 457.00 | 125127 | -6.45% |
| 24 Jan 2025 | 491.85 | 503.15 | 507.55 | 490.80 | 56822 | -2.04% |
| 23 Jan 2025 | 502.10 | 501.10 | 512.90 | 495.00 | 54043 | 0.20% |
| 22 Jan 2025 | 501.10 | 513.00 | 513.00 | 488.80 | 79125 | -2.19% |
| 21 Jan 2025 | 512.30 | 523.75 | 527.95 | 508.00 | 51974 | -1.77% |
| 20 Jan 2025 | 521.55 | 524.95 | 524.95 | 511.80 | 52938 | 0.21% |
| 17 Jan 2025 | 520.45 | 525.00 | 525.00 | 516.50 | 37298 | -0.87% |
| 16 Jan 2025 | 525.00 | 523.00 | 529.45 | 520.05 | 65127 | 1.99% |
| 15 Jan 2025 | 514.75 | 519.40 | 523.95 | 505.80 | 94472 | -0.03% |
| 14 Jan 2025 | 514.90 | 500.80 | 520.00 | 500.80 | 95142 | 4.36% |
| 13 Jan 2025 | 493.40 | 512.75 | 525.00 | 483.30 | 153292 | -5.34% |
| 10 Jan 2025 | 521.25 | 531.80 | 538.95 | 510.10 | 146188 | -1.85% |
| 09 Jan 2025 | 531.05 | 547.95 | 550.45 | 529.10 | 97609 | -3.24% |
| 08 Jan 2025 | 548.85 | 559.70 | 560.75 | 546.25 | 93559 | -1.99% |
| 07 Jan 2025 | 560.00 | 544.25 | 564.35 | 544.00 | 134910 | 3.80% |
| 06 Jan 2025 | 539.50 | 577.95 | 577.95 | 535.50 | 203046 | -6.21% |
| 03 Jan 2025 | 575.25 | 573.00 | 577.70 | 569.80 | 80850 | 0.68% |
| 02 Jan 2025 | 571.35 | 549.90 | 586.60 | 549.05 | 321184 | 4.32% |
| 01 Jan 2025 | 547.70 | 552.05 | 561.80 | 542.90 | 167267 | 0.20% |
| 31 Dec 2024 | 546.60 | 534.90 | 548.95 | 534.10 | 118661 | 1.81% |
| 30 Dec 2024 | 536.90 | 541.00 | 549.50 | 534.00 | 107403 | -0.75% |
| 27 Dec 2024 | 540.95 | 549.25 | 550.90 | 540.00 | 91097 | -1.15% |
| 26 Dec 2024 | 547.25 | 567.75 | 567.85 | 545.00 | 110398 | -2.94% |
| 24 Dec 2024 | 563.80 | 556.05 | 568.25 | 555.10 | 100953 | 1.57% |
| 23 Dec 2024 | 555.10 | 572.00 | 577.90 | 551.35 | 171224 | -2.49% |
| 20 Dec 2024 | 569.30 | 598.80 | 604.15 | 565.25 | 255665 | -4.23% |
| 19 Dec 2024 | 594.45 | 599.00 | 614.75 | 590.55 | 225313 | -2.78% |
| 18 Dec 2024 | 611.45 | 631.00 | 641.05 | 608.15 | 293972 | -2.36% |
| 17 Dec 2024 | 626.20 | 609.85 | 645.10 | 605.60 | 670111 | 2.68% |
| 16 Dec 2024 | 609.85 | 614.90 | 623.00 | 608.05 | 130987 | -0.50% |
| 13 Dec 2024 | 612.90 | 610.00 | 618.00 | 599.00 | 252673 | 1.67% |
| 12 Dec 2024 | 602.85 | 622.00 | 633.95 | 598.05 | 340799 | -2.95% |
| 11 Dec 2024 | 621.20 | 609.95 | 636.00 | 606.00 | 427118 | 2.69% |
| 10 Dec 2024 | 604.90 | 612.80 | 612.90 | 599.00 | 103470 | -0.80% |
| 09 Dec 2024 | 609.75 | 623.90 | 632.50 | 606.00 | 182074 | -1.22% |
| 06 Dec 2024 | 617.30 | 610.85 | 624.00 | 605.25 | 211944 | 1.11% |
| 05 Dec 2024 | 610.50 | 604.15 | 619.05 | 601.00 | 223942 | 0.54% |
| 04 Dec 2024 | 607.20 | 607.90 | 612.90 | 596.00 | 164025 | 0.07% |
| 03 Dec 2024 | 606.75 | 612.00 | 619.50 | 605.05 | 218907 | -0.46% |
| 02 Dec 2024 | 609.55 | 575.10 | 624.00 | 575.00 | 1072778 | 7.11% |
| 29 Nov 2024 | 569.10 | 570.65 | 579.70 | 565.00 | 105162 | 0.22% |
| 28 Nov 2024 | 567.85 | 566.00 | 575.00 | 561.00 | 105268 | 0.32% |
| 27 Nov 2024 | 566.05 | 559.90 | 577.40 | 550.80 | 199070 | 2.20% |
| 26 Nov 2024 | 553.85 | 543.85 | 566.95 | 540.90 | 266352 | 2.54% |
| 25 Nov 2024 | 540.15 | 553.90 | 553.90 | 537.05 | 81918 | 0.92% |
| 22 Nov 2024 | 535.20 | 530.00 | 540.90 | 528.75 | 77406 | 1.53% |
| 21 Nov 2024 | 527.15 | 537.20 | 538.90 | 523.05 | 101809 | -2.28% |
| 19 Nov 2024 | 539.45 | 533.90 | 547.00 | 530.20 | 170681 | 2.22% |
| 18 Nov 2024 | 527.75 | 524.95 | 538.60 | 505.55 | 151534 | 1.71% |
| 14 Nov 2024 | 518.90 | 522.05 | 534.00 | 516.35 | 86300 | -0.03% |
| 13 Nov 2024 | 519.05 | 550.05 | 554.40 | 514.00 | 216239 | -6.07% |
| 12 Nov 2024 | 552.60 | 566.60 | 573.05 | 550.10 | 88742 | -3.26% |
| 11 Nov 2024 | 571.25 | 561.55 | 582.00 | 555.00 | 181952 | 1.13% |
| 08 Nov 2024 | 564.85 | 575.00 | 577.90 | 561.55 | 154825 | -1.66% |
| 07 Nov 2024 | 574.40 | 592.05 | 605.25 | 571.00 | 258390 | -2.84% |
| 06 Nov 2024 | 591.20 | 570.00 | 593.00 | 568.35 | 298254 | 4.45% |
| 05 Nov 2024 | 566.00 | 553.00 | 573.00 | 551.80 | 162082 | 2.29% |
| 04 Nov 2024 | 553.35 | 568.40 | 572.00 | 551.00 | 163820 | -2.61% |
| 01 Nov 2024 | 568.20 | 559.90 | 569.90 | 545.00 | 93517 | 2.65% |
| 31 Oct 2024 | 553.55 | 550.00 | 572.05 | 547.85 | 421606 | 1.22% |
| 30 Oct 2024 | 546.90 | 519.05 | 553.80 | 515.00 | 399938 | 6.09% |
| 29 Oct 2024 | 515.50 | 523.80 | 523.95 | 508.90 | 127940 | -0.71% |
| 28 Oct 2024 | 519.20 | 500.85 | 530.00 | 493.25 | 234706 | 3.66% |
| 25 Oct 2024 | 500.85 | 507.00 | 511.60 | 492.80 | 177020 | -1.11% |
| 24 Oct 2024 | 506.45 | 524.15 | 525.40 | 502.55 | 140991 | -3.38% |
| 23 Oct 2024 | 524.15 | 511.30 | 533.00 | 500.20 | 159721 | 2.51% |
| 22 Oct 2024 | 511.30 | 539.95 | 541.40 | 507.00 | 181094 | -4.63% |
| 21 Oct 2024 | 536.10 | 547.95 | 549.90 | 529.50 | 170726 | -1.93% |
| 18 Oct 2024 | 546.65 | 546.00 | 553.25 | 525.90 | 142793 | -0.03% |
| 17 Oct 2024 | 546.80 | 562.00 | 564.70 | 542.00 | 131256 | -2.51% |
| 16 Oct 2024 | 560.85 | 561.70 | 579.80 | 558.00 | 138618 | -0.15% |
| 15 Oct 2024 | 561.70 | 565.40 | 567.10 | 558.05 | 84077 | -0.04% |
| 14 Oct 2024 | 561.90 | 563.05 | 570.70 | 558.00 | 100480 | -0.48% |
| 11 Oct 2024 | 564.60 | 564.15 | 573.00 | 556.00 | 124096 | 0.08% |
| 10 Oct 2024 | 564.15 | 564.70 | 577.40 | 558.60 | 179760 | 1.08% |
| 09 Oct 2024 | 558.10 | 554.70 | 587.60 | 541.80 | 351320 | 1.71% |
| 08 Oct 2024 | 548.70 | 551.30 | 564.90 | 527.05 | 865533 | -2.25% |
| 07 Oct 2024 | 561.35 | 582.10 | 594.00 | 551.05 | 193859 | -4.26% |
| 04 Oct 2024 | 586.35 | 604.95 | 618.15 | 583.00 | 202693 | -2.67% |
| 03 Oct 2024 | 602.45 | 618.00 | 626.40 | 592.80 | 224440 | -4.40% |
| 01 Oct 2024 | 630.20 | 624.00 | 637.55 | 620.35 | 94710 | 0.89% |
| 30 Sep 2024 | 624.65 | 625.15 | 635.45 | 611.55 | 172633 | -0.08% |
| 27 Sep 2024 | 625.15 | 648.00 | 648.00 | 621.10 | 230094 | -3.62% |
| 26 Sep 2024 | 648.60 | 665.40 | 666.05 | 645.00 | 169140 | -2.03% |
| 25 Sep 2024 | 662.05 | 661.20 | 685.00 | 656.00 | 283888 | 0.62% |
| 24 Sep 2024 | 658.00 | 664.60 | 681.05 | 651.00 | 146602 | -1.49% |
| 23 Sep 2024 | 667.95 | 664.00 | 682.00 | 650.40 | 280603 | 1.37% |
| 20 Sep 2024 | 658.90 | 647.90 | 665.00 | 639.60 | 292398 | 2.99% |
| 19 Sep 2024 | 639.80 | 689.00 | 689.00 | 627.10 | 622148 | -6.22% |
| 18 Sep 2024 | 682.20 | 694.50 | 709.50 | 676.35 | 196844 | -2.72% |
| 17 Sep 2024 | 701.25 | 695.00 | 705.00 | 677.30 | 398606 | 1.84% |
| 16 Sep 2024 | 688.60 | 689.80 | 728.80 | 673.40 | 717084 | 0.51% |
| 13 Sep 2024 | 685.10 | 682.40 | 697.80 | 672.05 | 258814 | 1.20% |
| 12 Sep 2024 | 676.95 | 708.50 | 721.00 | 671.05 | 806849 | -1.53% |
| 11 Sep 2024 | 687.50 | 652.00 | 698.20 | 641.90 | 1067272 | 6.37% |
| 10 Sep 2024 | 646.35 | 656.25 | 674.00 | 642.80 | 222573 | -0.89% |
| 09 Sep 2024 | 652.15 | 642.00 | 660.50 | 620.05 | 313754 | 0.66% |
| 06 Sep 2024 | 647.85 | 680.00 | 680.80 | 634.45 | 509687 | -3.94% |
| 05 Sep 2024 | 674.45 | 675.40 | 679.95 | 656.00 | 338850 | 1.25% |
| 04 Sep 2024 | 666.10 | 659.00 | 701.70 | 648.15 | 1220844 | 0.66% |
| 03 Sep 2024 | 661.75 | 608.70 | 681.45 | 601.05 | 2276298 | 9.34% |
| 02 Sep 2024 | 605.20 | 593.40 | 620.00 | 587.85 | 414581 | 2.95% |
| 30 Aug 2024 | 587.85 | 596.00 | 596.70 | 580.00 | 89451 | -0.43% |
| 29 Aug 2024 | 590.40 | 601.00 | 603.00 | 589.55 | 86508 | -1.89% |
| 28 Aug 2024 | 601.80 | 617.90 | 617.90 | 598.15 | 100807 | -1.98% |
| 27 Aug 2024 | 613.95 | 618.80 | 623.40 | 607.00 | 115152 | -0.41% |
| 26 Aug 2024 | 616.45 | 611.00 | 635.00 | 609.35 | 375502 | 2.52% |
| 23 Aug 2024 | 601.30 | 584.90 | 618.50 | 582.00 | 429852 | 3.40% |
| 22 Aug 2024 | 581.50 | 585.80 | 590.00 | 580.00 | 91214 | -0.21% |
| 21 Aug 2024 | 582.75 | 595.85 | 595.90 | 578.10 | 128509 | -2.17% |
| 20 Aug 2024 | 595.70 | 596.00 | 614.80 | 590.10 | 343150 | 1.32% |
| 19 Aug 2024 | 587.95 | 560.95 | 594.70 | 546.00 | 360895 | 8.52% |
| 16 Aug 2024 | 541.80 | 528.70 | 557.95 | 520.05 | 218251 | 4.37% |
| 14 Aug 2024 | 519.10 | 522.00 | 534.00 | 510.60 | 142377 | -0.40% |
| 13 Aug 2024 | 521.20 | 564.30 | 564.30 | 516.65 | 225112 | -6.70% |
| 12 Aug 2024 | 558.60 | 540.00 | 570.00 | 533.50 | 176590 | 3.16% |
| 09 Aug 2024 | 541.50 | 545.40 | 552.50 | 528.60 | 151568 | -0.11% |
| 08 Aug 2024 | 542.10 | 549.75 | 568.00 | 540.00 | 182921 | -1.39% |
| 07 Aug 2024 | 549.75 | 550.00 | 568.95 | 529.60 | 272940 | 1.45% |
| 06 Aug 2024 | 541.90 | 577.55 | 593.25 | 538.20 | 285207 | -3.37% |
| 05 Aug 2024 | 560.80 | 580.00 | 585.00 | 557.40 | 297331 | -6.31% |
| 02 Aug 2024 | 598.60 | 598.55 | 614.60 | 595.80 | 144362 | -2.04% |
| 01 Aug 2024 | 611.05 | 607.40 | 632.00 | 604.85 | 218748 | 1.60% |
| 31 Jul 2024 | 601.45 | 613.90 | 619.00 | 600.00 | 122549 | -0.55% |
| 30 Jul 2024 | 604.80 | 615.95 | 619.50 | 600.25 | 184617 | -1.68% |
| 29 Jul 2024 | 615.15 | 630.15 | 635.10 | 612.05 | 162869 | -2.00% |
| 26 Jul 2024 | 627.70 | 636.50 | 640.00 | 612.75 | 233288 | -0.40% |
| 25 Jul 2024 | 630.25 | 595.00 | 649.00 | 586.45 | 533327 | 5.53% |
| 24 Jul 2024 | 597.20 | 592.00 | 619.25 | 592.00 | 299314 | 0.96% |
| 23 Jul 2024 | 591.55 | 597.20 | 605.10 | 550.25 | 312586 | -0.98% |
| 22 Jul 2024 | 597.40 | 587.00 | 619.00 | 566.45 | 369800 | 2.36% |
| 19 Jul 2024 | 583.65 | 607.80 | 612.35 | 572.95 | 439395 | -4.69% |
| 18 Jul 2024 | 612.35 | 629.75 | 636.25 | 602.10 | 317361 | -2.76% |
| 16 Jul 2024 | 629.75 | 622.95 | 647.70 | 621.20 | 492687 | 1.35% |
| 15 Jul 2024 | 621.35 | 625.65 | 653.55 | 608.00 | 569339 | -0.19% |
| 12 Jul 2024 | 622.55 | 641.00 | 649.95 | 613.75 | 621343 | -4.09% |
| 11 Jul 2024 | 649.10 | 626.80 | 683.95 | 624.45 | 3649871 | 1.97% |
| 10 Jul 2024 | 636.55 | 586.05 | 675.00 | 583.80 | 8488736 | 7.01% |
| 09 Jul 2024 | 594.85 | 533.90 | 619.00 | 517.10 | 5254343 | 11.95% |
| 08 Jul 2024 | 531.35 | 541.10 | 546.85 | 525.30 | 473677 | -0.56% |
| 05 Jul 2024 | 534.35 | 541.00 | 552.00 | 531.20 | 660254 | -0.80% |
| 04 Jul 2024 | 538.65 | 550.05 | 554.95 | 535.30 | 1470508 | -3.75% |
| 03 Jul 2024 | 559.65 | 482.45 | 571.85 | 480.15 | 9988912 | 17.44% |
| 02 Jul 2024 | 476.55 | 499.80 | 505.00 | 471.70 | 589078 | -1.38% |
| 01 Jul 2024 | 483.20 | 473.70 | 502.70 | 471.20 | 774545 | 3.42% |
| 28 Jun 2024 | 467.20 | 466.00 | 473.45 | 459.05 | 206370 | 0.79% |
| 27 Jun 2024 | 463.55 | 473.05 | 481.05 | 459.00 | 288941 | -1.33% |
| 26 Jun 2024 | 469.80 | 482.00 | 482.00 | 467.90 | 224967 | -2.10% |
| 25 Jun 2024 | 479.90 | 491.95 | 498.00 | 473.00 | 651965 | -0.27% |
| 24 Jun 2024 | 481.20 | 439.95 | 493.50 | 436.00 | 1876820 | 9.51% |
| 21 Jun 2024 | 439.40 | 447.00 | 449.90 | 437.00 | 200157 | -1.04% |
| 20 Jun 2024 | 444.00 | 444.80 | 449.20 | 441.00 | 162554 | 0.52% |
| 19 Jun 2024 | 441.70 | 450.00 | 450.00 | 435.10 | 242249 | -0.96% |
| 18 Jun 2024 | 446.00 | 469.80 | 469.80 | 440.80 | 909318 | -4.30% |
| 14 Jun 2024 | 466.05 | 470.00 | 474.40 | 461.15 | 284322 | -0.19% |
| 13 Jun 2024 | 466.95 | 478.80 | 480.10 | 460.00 | 372410 | -2.10% |
| 12 Jun 2024 | 476.95 | 480.00 | 491.50 | 472.00 | 1045868 | 1.58% |
| 11 Jun 2024 | 469.55 | 441.00 | 487.40 | 435.10 | 1827801 | 7.17% |
| 10 Jun 2024 | 438.15 | 445.50 | 464.40 | 427.10 | 1296093 | -0.86% |
| 07 Jun 2024 | 441.95 | 425.00 | 449.00 | 419.55 | 784677 | 4.52% |
| 06 Jun 2024 | 422.85 | 419.95 | 427.00 | 411.00 | 237696 | 2.60% |
| 05 Jun 2024 | 412.15 | 386.00 | 414.80 | 375.10 | 355003 | 7.51% |
| 04 Jun 2024 | 383.35 | 416.95 | 416.95 | 363.05 | 603250 | -8.11% |
| 03 Jun 2024 | 417.20 | 433.00 | 436.00 | 412.25 | 274919 | -0.26% |
| 31 May 2024 | 418.30 | 434.40 | 443.90 | 407.20 | 497449 | -0.01% |
| 30 May 2024 | 418.35 | 405.10 | 424.00 | 405.10 | 459302 | 2.40% |
| 29 May 2024 | 408.55 | 400.75 | 419.00 | 395.25 | 287330 | 1.95% |
| 28 May 2024 | 400.75 | 412.55 | 414.90 | 398.05 | 317337 | -2.86% |
| 27 May 2024 | 412.55 | 410.00 | 419.40 | 396.00 | 320021 | 0.94% |
| 24 May 2024 | 408.70 | 423.85 | 423.85 | 404.50 | 263551 | -3.27% |
| 23 May 2024 | 422.50 | 429.70 | 443.45 | 412.05 | 300755 | -0.91% |
| 22 May 2024 | 426.40 | 405.50 | 439.40 | 401.00 | 890177 | 4.91% |
| 21 May 2024 | 406.45 | 415.85 | 430.00 | 402.65 | 376630 | -2.51% |
| 18 May 2024 | 416.90 | 419.70 | 426.20 | 415.70 | 62607 | -1.00% |
| 17 May 2024 | 421.10 | 434.45 | 434.90 | 418.30 | 305558 | -2.92% |
| 16 May 2024 | 433.75 | 436.05 | 440.00 | 420.85 | 782795 | -0.96% |
| 15 May 2024 | 437.95 | 396.00 | 455.90 | 392.90 | 7034105 | 9.64% |
| 14 May 2024 | 399.45 | 389.00 | 408.40 | 383.30 | 3008751 | 3.08% |
| 13 May 2024 | 387.50 | 359.00 | 404.45 | 351.00 | 9088484 | 13.62% |
| 10 May 2024 | 341.05 | 318.90 | 346.25 | 312.95 | 1735495 | 9.12% |
| 09 May 2024 | 312.55 | 316.95 | 322.00 | 310.10 | 143889 | -0.90% |
| 08 May 2024 | 315.40 | 319.00 | 326.10 | 313.40 | 143441 | -0.79% |
| 07 May 2024 | 317.90 | 320.70 | 320.70 | 310.15 | 133187 | -0.50% |
| 06 May 2024 | 319.50 | 315.00 | 322.00 | 307.90 | 278149 | 2.06% |
| 03 May 2024 | 313.05 | 318.00 | 319.90 | 311.40 | 86521 | -1.31% |
| 02 May 2024 | 317.20 | 317.50 | 321.60 | 315.50 | 73534 | 0.24% |
| 30 Apr 2024 | 316.45 | 321.55 | 323.40 | 315.15 | 92520 | -1.52% |
| 29 Apr 2024 | 321.35 | 321.10 | 327.30 | 320.50 | 109464 | -0.50% |
| 26 Apr 2024 | 322.95 | 327.50 | 332.80 | 322.05 | 121639 | -1.54% |
| 25 Apr 2024 | 328.00 | 324.50 | 334.35 | 320.05 | 257857 | 0.86% |
| 24 Apr 2024 | 325.20 | 328.10 | 329.90 | 323.50 | 219845 | 0.34% |
| 23 Apr 2024 | 324.10 | 316.00 | 338.85 | 313.00 | 1245629 | 2.42% |
| 22 Apr 2024 | 316.45 | 308.00 | 321.70 | 304.00 | 355700 | 4.63% |
| 19 Apr 2024 | 302.45 | 300.05 | 308.65 | 295.85 | 99847 | -0.03% |
| 18 Apr 2024 | 302.55 | 305.75 | 307.70 | 300.20 | 76963 | 0.23% |
| 16 Apr 2024 | 301.85 | 298.80 | 307.35 | 294.90 | 129231 | -0.49% |
| 15 Apr 2024 | 303.35 | 306.45 | 312.85 | 294.70 | 153158 | -2.29% |
| 12 Apr 2024 | 310.45 | 317.30 | 317.30 | 308.20 | 88694 | -2.07% |
| 10 Apr 2024 | 317.00 | 315.30 | 319.10 | 311.10 | 130540 | 0.89% |
| 09 Apr 2024 | 314.20 | 316.95 | 317.95 | 312.55 | 121629 | 0.45% |
| 08 Apr 2024 | 312.80 | 304.70 | 319.85 | 301.40 | 555975 | 3.97% |
| 05 Apr 2024 | 300.85 | 299.55 | 303.85 | 294.90 | 139078 | 0.12% |
| 04 Apr 2024 | 300.50 | 298.60 | 302.00 | 296.50 | 94572 | 0.64% |
| 03 Apr 2024 | 298.60 | 287.80 | 299.70 | 286.00 | 130092 | 3.39% |
| 02 Apr 2024 | 288.80 | 286.55 | 290.55 | 281.00 | 68809 | 0.79% |
| 01 Apr 2024 | 286.55 | 273.45 | 288.00 | 273.35 | 104377 | 5.50% |
| 28 Mar 2024 | 271.60 | 277.75 | 281.95 | 268.00 | 169476 | -1.97% |
| 27 Mar 2024 | 277.05 | 287.80 | 288.50 | 272.25 | 304517 | -3.72% |
| 26 Mar 2024 | 287.75 | 283.20 | 291.90 | 276.00 | 356982 | 1.82% |
| 22 Mar 2024 | 282.60 | 278.05 | 286.30 | 278.00 | 101242 | 1.78% |
| 21 Mar 2024 | 277.65 | 276.90 | 279.80 | 275.25 | 60054 | 1.22% |
| 20 Mar 2024 | 274.30 | 273.90 | 276.75 | 271.00 | 87036 | 0.29% |
| 19 Mar 2024 | 273.50 | 280.70 | 281.95 | 272.00 | 84816 | -2.57% |
| 18 Mar 2024 | 280.70 | 276.55 | 282.90 | 275.35 | 60856 | 0.16% |
| 15 Mar 2024 | 280.25 | 275.55 | 281.05 | 269.00 | 85014 | 2.62% |
| 14 Mar 2024 | 273.10 | 258.50 | 278.85 | 257.00 | 178769 | 5.96% |
| 13 Mar 2024 | 257.75 | 282.00 | 283.50 | 255.10 | 254122 | -8.00% |
| 12 Mar 2024 | 280.15 | 287.65 | 289.70 | 276.50 | 157928 | -3.15% |
| 11 Mar 2024 | 289.25 | 299.80 | 299.80 | 288.00 | 104522 | -2.03% |
| 07 Mar 2024 | 295.25 | 296.00 | 298.15 | 293.05 | 57137 | 0.91% |
| 06 Mar 2024 | 292.60 | 301.90 | 301.90 | 289.10 | 110141 | -3.22% |
| 05 Mar 2024 | 302.35 | 300.05 | 304.95 | 298.05 | 76589 | -0.21% |
| 04 Mar 2024 | 303.00 | 307.00 | 307.00 | 301.05 | 58189 | -0.59% |
| 02 Mar 2024 | 304.80 | 303.70 | 307.00 | 300.60 | 16841 | 1.20% |
| 01 Mar 2024 | 301.20 | 307.00 | 309.80 | 300.05 | 98159 | -0.59% |
| 29 Feb 2024 | 303.00 | 310.00 | 310.00 | 299.05 | 147678 | -1.88% |
| 28 Feb 2024 | 308.80 | 304.95 | 313.90 | 295.05 | 680183 | 1.60% |
| 27 Feb 2024 | 303.95 | 306.65 | 311.95 | 303.35 | 145866 | -0.88% |
| 26 Feb 2024 | 306.65 | 310.90 | 310.90 | 305.70 | 100460 | -0.74% |
| 23 Feb 2024 | 308.95 | 303.40 | 314.75 | 298.55 | 438197 | 4.64% |
| 22 Feb 2024 | 295.25 | 297.55 | 299.60 | 294.50 | 92826 | -0.24% |
| 21 Feb 2024 | 295.95 | 295.25 | 297.90 | 295.05 | 69606 | -0.19% |
| 20 Feb 2024 | 296.50 | 299.00 | 299.95 | 295.10 | 63881 | -0.85% |
| 19 Feb 2024 | 299.05 | 295.10 | 300.95 | 295.10 | 76867 | 0.30% |
| 16 Feb 2024 | 298.15 | 296.00 | 299.80 | 294.00 | 114570 | 1.15% |
| 15 Feb 2024 | 294.75 | 291.05 | 297.40 | 289.85 | 84623 | 1.27% |
| 14 Feb 2024 | 291.05 | 281.40 | 292.00 | 280.25 | 124717 | 2.70% |
| 13 Feb 2024 | 283.40 | 291.95 | 293.85 | 282.00 | 292360 | -2.54% |
| 12 Feb 2024 | 290.80 | 298.80 | 300.50 | 290.05 | 186880 | -2.14% |
| 09 Feb 2024 | 297.15 | 297.00 | 300.00 | 286.60 | 301963 | 1.26% |
| 08 Feb 2024 | 293.45 | 306.00 | 306.00 | 292.55 | 230171 | -2.49% |
| 07 Feb 2024 | 300.95 | 303.95 | 311.00 | 300.00 | 171888 | -0.73% |
| 06 Feb 2024 | 303.15 | 309.70 | 309.70 | 301.80 | 152249 | 0.10% |
| 05 Feb 2024 | 302.85 | 317.40 | 317.40 | 301.10 | 528603 | -6.06% |
| 02 Feb 2024 | 322.40 | 326.95 | 331.85 | 320.25 | 193497 | -1.16% |
| 01 Feb 2024 | 326.20 | 322.65 | 332.00 | 318.30 | 201053 | 2.40% |
| 31 Jan 2024 | 318.55 | 319.95 | 321.00 | 316.05 | 68803 | 0.57% |
| 30 Jan 2024 | 316.75 | 320.00 | 323.85 | 316.05 | 81320 | -0.64% |
| 29 Jan 2024 | 318.80 | 315.00 | 324.50 | 315.00 | 190862 | 1.21% |
| 25 Jan 2024 | 315.00 | 319.95 | 323.20 | 313.10 | 128804 | -0.76% |
| 24 Jan 2024 | 317.40 | 315.00 | 319.70 | 311.00 | 91763 | 1.10% |
| 23 Jan 2024 | 313.95 | 326.55 | 328.85 | 311.90 | 135409 | -3.52% |
| 20 Jan 2024 | 325.40 | 327.70 | 334.95 | 324.00 | 130904 | -0.18% |
| 19 Jan 2024 | 326.00 | 326.95 | 330.60 | 323.10 | 98108 | 0.34% |
| 18 Jan 2024 | 324.90 | 331.40 | 333.80 | 317.30 | 143646 | -0.98% |
| 17 Jan 2024 | 328.10 | 328.95 | 329.90 | 322.70 | 127092 | -0.95% |
| 16 Jan 2024 | 331.25 | 339.70 | 349.75 | 329.50 | 836116 | -1.79% |
| 15 Jan 2024 | 337.30 | 325.95 | 344.95 | 325.95 | 770201 | 3.83% |
| 12 Jan 2024 | 324.85 | 328.80 | 329.20 | 323.85 | 160011 | -0.43% |
| 11 Jan 2024 | 326.25 | 329.95 | 332.10 | 325.00 | 133418 | 0.26% |
| 10 Jan 2024 | 325.40 | 328.00 | 328.95 | 323.50 | 104464 | -0.76% |
| 09 Jan 2024 | 327.90 | 332.15 | 335.00 | 326.35 | 155165 | -1.28% |
| 08 Jan 2024 | 332.15 | 323.00 | 336.00 | 316.20 | 538887 | 3.63% |
| 05 Jan 2024 | 320.50 | 324.85 | 324.85 | 320.00 | 114200 | -0.94% |
| 04 Jan 2024 | 323.55 | 322.05 | 325.50 | 321.15 | 105621 | 0.72% |
| 03 Jan 2024 | 321.25 | 320.20 | 323.65 | 320.05 | 67051 | -0.43% |
| 02 Jan 2024 | 322.65 | 326.00 | 326.95 | 320.30 | 96122 | -0.49% |
| 01 Jan 2024 | 324.25 | 320.80 | 326.50 | 320.25 | 126314 | 0.23% |
| 29 Dec 2023 | 323.50 | 327.00 | 328.00 | 320.75 | 127487 | -0.90% |
| 28 Dec 2023 | 326.45 | 333.95 | 333.95 | 325.85 | 133723 | -1.64% |
| 27 Dec 2023 | 331.90 | 327.85 | 336.00 | 323.85 | 417258 | 1.34% |
| 26 Dec 2023 | 327.50 | 329.00 | 329.00 | 322.95 | 111139 | 0.88% |
| 22 Dec 2023 | 324.65 | 324.00 | 327.70 | 320.05 | 111684 | 1.31% |
| 21 Dec 2023 | 320.45 | 312.20 | 322.65 | 310.80 | 123414 | 1.30% |
| 20 Dec 2023 | 316.35 | 335.90 | 337.00 | 310.00 | 286037 | -4.25% |
| 19 Dec 2023 | 330.40 | 334.40 | 341.05 | 327.05 | 372888 | 1.09% |
| 18 Dec 2023 | 326.85 | 330.80 | 331.80 | 326.05 | 90722 | -1.00% |
| 15 Dec 2023 | 330.15 | 327.00 | 335.00 | 321.30 | 312555 | 1.52% |
| 14 Dec 2023 | 325.20 | 324.90 | 328.95 | 320.90 | 177045 | 0.99% |
| 13 Dec 2023 | 322.00 | 320.05 | 324.55 | 318.20 | 73534 | 0.61% |
| 12 Dec 2023 | 320.05 | 329.40 | 329.40 | 318.20 | 126604 | -1.66% |
| 11 Dec 2023 | 325.45 | 326.35 | 328.25 | 318.00 | 137982 | -0.49% |
| 08 Dec 2023 | 327.05 | 331.55 | 332.90 | 323.35 | 134795 | -1.43% |
| 07 Dec 2023 | 331.80 | 333.05 | 334.10 | 327.50 | 196727 | 0.02% |
| 06 Dec 2023 | 331.75 | 318.50 | 334.50 | 313.60 | 842043 | 5.18% |
| 05 Dec 2023 | 315.40 | 322.00 | 322.80 | 312.45 | 98031 | -1.50% |
| 04 Dec 2023 | 320.20 | 323.30 | 323.95 | 317.85 | 151902 | 0.63% |
| 01 Dec 2023 | 318.20 | 308.00 | 322.90 | 307.65 | 263672 | 3.51% |
| 30 Nov 2023 | 307.40 | 308.90 | 311.95 | 306.05 | 113491 | -0.02% |
| 29 Nov 2023 | 307.45 | 309.60 | 310.45 | 306.00 | 93687 | 0.11% |
| 28 Nov 2023 | 307.10 | 309.00 | 313.80 | 303.05 | 92830 | -0.47% |
| 24 Nov 2023 | 308.55 | 309.00 | 314.75 | 306.55 | 95706 | -0.13% |
| 23 Nov 2023 | 308.95 | 310.60 | 312.40 | 308.50 | 84337 | -0.13% |
| 22 Nov 2023 | 309.35 | 311.00 | 314.85 | 308.00 | 91632 | -0.48% |
| 21 Nov 2023 | 310.85 | 314.85 | 315.65 | 309.10 | 109715 | -0.81% |
| 20 Nov 2023 | 313.40 | 316.50 | 319.70 | 311.90 | 91845 | -0.67% |
| 17 Nov 2023 | 315.50 | 314.95 | 317.85 | 311.90 | 138412 | 0.77% |
| 16 Nov 2023 | 313.10 | 318.20 | 318.75 | 310.40 | 141611 | -0.95% |
| 15 Nov 2023 | 316.10 | 309.90 | 321.00 | 309.00 | 290406 | 2.81% |
| 13 Nov 2023 | 307.45 | 306.00 | 310.40 | 305.00 | 101776 | 0.47% |
| 12 Nov 2023 | 306.00 | 306.50 | 309.80 | 304.30 | 59048 | 1.36% |
| 10 Nov 2023 | 301.90 | 298.00 | 303.80 | 298.00 | 56870 | 0.67% |
| 09 Nov 2023 | 299.90 | 304.00 | 304.00 | 296.25 | 150688 | -0.53% |
| 08 Nov 2023 | 301.50 | 299.95 | 308.00 | 298.25 | 153018 | 0.52% |
| 07 Nov 2023 | 299.95 | 303.60 | 303.60 | 298.85 | 93406 | -0.45% |
| 06 Nov 2023 | 301.30 | 300.80 | 304.65 | 299.75 | 108985 | 0.82% |
| 03 Nov 2023 | 298.85 | 304.00 | 308.15 | 297.40 | 192154 | -0.52% |
| 02 Nov 2023 | 300.40 | 295.25 | 302.00 | 294.15 | 107494 | 2.12% |
| 01 Nov 2023 | 294.15 | 295.00 | 298.40 | 292.65 | 98565 | 0.29% |
| 31 Oct 2023 | 293.30 | 293.75 | 298.75 | 291.30 | 122659 | -0.15% |
| 30 Oct 2023 | 293.75 | 297.95 | 301.35 | 290.50 | 242959 | -1.59% |
| 27 Oct 2023 | 298.50 | 299.50 | 305.70 | 296.10 | 158646 | 1.08% |
| 26 Oct 2023 | 295.30 | 288.00 | 302.20 | 280.05 | 221165 | 1.10% |
| 25 Oct 2023 | 292.10 | 308.95 | 312.30 | 285.10 | 333836 | -3.37% |
| 23 Oct 2023 | 302.30 | 325.00 | 327.45 | 300.05 | 313290 | -6.98% |
| 20 Oct 2023 | 325.00 | 326.00 | 338.90 | 324.00 | 267381 | -0.29% |
| 19 Oct 2023 | 325.95 | 327.95 | 327.95 | 321.60 | 87340 | -0.72% |
| 18 Oct 2023 | 328.30 | 329.85 | 336.95 | 326.00 | 230272 | 0.12% |
| 17 Oct 2023 | 327.90 | 329.00 | 332.10 | 325.20 | 128360 | 0.44% |
| 16 Oct 2023 | 326.45 | 326.00 | 332.50 | 320.10 | 214633 | 0.60% |
| 13 Oct 2023 | 324.50 | 319.50 | 329.60 | 318.20 | 125222 | 0.53% |
| 12 Oct 2023 | 322.80 | 324.95 | 329.80 | 322.00 | 109579 | 0.05% |
| 11 Oct 2023 | 322.65 | 324.40 | 326.05 | 320.45 | 80706 | 0.77% |
| 10 Oct 2023 | 320.20 | 325.90 | 330.50 | 316.75 | 224399 | -1.46% |
| 09 Oct 2023 | 324.95 | 335.00 | 335.00 | 323.00 | 171601 | -3.39% |
| 06 Oct 2023 | 336.35 | 324.00 | 339.50 | 321.05 | 648299 | 4.72% |
| 05 Oct 2023 | 321.20 | 318.65 | 321.95 | 316.10 | 106260 | 1.81% |
| 04 Oct 2023 | 315.50 | 318.00 | 320.40 | 313.85 | 97261 | -1.02% |
| 03 Oct 2023 | 318.75 | 323.90 | 323.90 | 317.45 | 107776 | -0.89% |
| 29 Sep 2023 | 321.60 | 323.00 | 324.40 | 320.45 | 71243 | -0.09% |
| 28 Sep 2023 | 321.90 | 320.55 | 327.80 | 320.55 | 123125 | 0.58% |
| 27 Sep 2023 | 320.05 | 319.00 | 323.15 | 317.65 | 75234 | 0.23% |
| 26 Sep 2023 | 319.30 | 319.80 | 323.30 | 318.15 | 72149 | 0.14% |
| 25 Sep 2023 | 318.85 | 320.00 | 322.75 | 317.00 | 86050 | -0.69% |
| 22 Sep 2023 | 321.05 | 318.95 | 323.25 | 312.25 | 149460 | 1.04% |
| 21 Sep 2023 | 317.75 | 315.50 | 323.80 | 315.50 | 146241 | -0.02% |
| 20 Sep 2023 | 317.80 | 323.50 | 326.90 | 315.10 | 144412 | -1.76% |
| 18 Sep 2023 | 323.50 | 328.05 | 331.15 | 322.60 | 113023 | -2.32% |
| 15 Sep 2023 | 331.20 | 330.95 | 334.40 | 327.10 | 125558 | 0.91% |
| 14 Sep 2023 | 328.20 | 329.85 | 334.55 | 323.70 | 150032 | 0.64% |
| 13 Sep 2023 | 326.10 | 320.80 | 328.00 | 314.00 | 233958 | 2.39% |
| 12 Sep 2023 | 318.50 | 346.45 | 346.45 | 311.05 | 591120 | -7.37% |
| 11 Sep 2023 | 343.85 | 347.00 | 354.00 | 342.30 | 191756 | -1.15% |
| 08 Sep 2023 | 347.85 | 349.40 | 354.50 | 345.15 | 368952 | 0.06% |
| 07 Sep 2023 | 347.65 | 346.20 | 355.95 | 346.10 | 281690 | 0.42% |
| 06 Sep 2023 | 346.20 | 352.65 | 354.05 | 344.00 | 218434 | -1.83% |
| 05 Sep 2023 | 352.65 | 364.95 | 364.95 | 350.10 | 665271 | -0.73% |
| 04 Sep 2023 | 355.25 | 328.05 | 360.00 | 328.05 | 1961851 | 8.84% |
| 01 Sep 2023 | 326.40 | 328.00 | 330.05 | 322.00 | 231910 | 0.08% |
| 31 Aug 2023 | 326.15 | 332.00 | 334.25 | 324.70 | 237118 | -1.15% |
| 30 Aug 2023 | 329.95 | 337.85 | 338.70 | 328.60 | 211855 | -1.37% |
| 29 Aug 2023 | 334.55 | 338.95 | 343.65 | 329.80 | 270895 | -0.80% |
| 28 Aug 2023 | 337.25 | 340.00 | 344.00 | 333.30 | 255060 | -0.65% |
| 25 Aug 2023 | 339.45 | 341.00 | 343.20 | 331.15 | 464230 | -0.38% |
| 24 Aug 2023 | 340.75 | 336.00 | 348.80 | 336.00 | 859828 | 2.04% |
| 23 Aug 2023 | 333.95 | 313.90 | 336.60 | 313.50 | 680910 | 6.63% |
| 22 Aug 2023 | 313.20 | 315.70 | 320.95 | 311.45 | 180669 | -0.56% |
| 21 Aug 2023 | 314.95 | 324.90 | 328.00 | 308.05 | 409902 | -2.57% |
| 18 Aug 2023 | 323.25 | 323.00 | 332.15 | 320.15 | 380729 | -2.10% |
| 17 Aug 2023 | 330.20 | 338.00 | 339.30 | 329.10 | 282840 | -2.08% |
| 16 Aug 2023 | 337.20 | 330.50 | 341.95 | 326.35 | 369134 | 2.03% |
| 14 Aug 2023 | 330.50 | 331.70 | 336.65 | 322.95 | 433316 | -0.24% |
| 11 Aug 2023 | 331.30 | 322.10 | 337.85 | 316.40 | 604546 | 3.32% |
| 10 Aug 2023 | 320.65 | 330.40 | 337.60 | 315.80 | 394337 | -3.11% |
| 09 Aug 2023 | 330.95 | 331.45 | 335.05 | 328.20 | 215781 | -0.24% |
| 08 Aug 2023 | 331.75 | 334.60 | 337.50 | 325.60 | 383060 | -0.45% |
| 07 Aug 2023 | 333.25 | 322.30 | 350.50 | 321.00 | 1911461 | 4.70% |
| 04 Aug 2023 | 318.30 | 318.00 | 324.75 | 315.60 | 401396 | 0.16% |
| 03 Aug 2023 | 317.80 | 317.80 | 321.75 | 316.00 | 286020 | 0.46% |
| 02 Aug 2023 | 316.35 | 322.30 | 327.85 | 311.00 | 827188 | -1.25% |
| 01 Aug 2023 | 320.35 | 299.00 | 325.75 | 299.00 | 1483546 | 7.14% |
| 31 Jul 2023 | 299.00 | 307.65 | 307.65 | 288.10 | 983354 | -3.25% |
| 28 Jul 2023 | 309.05 | 309.45 | 312.80 | 301.60 | 475675 | 0.39% |
| 27 Jul 2023 | 307.85 | 298.80 | 310.95 | 297.60 | 707903 | 3.51% |
| 26 Jul 2023 | 297.40 | 299.95 | 305.45 | 295.35 | 367712 | -0.02% |
| 25 Jul 2023 | 297.45 | 322.00 | 322.90 | 294.15 | 1094138 | -8.19% |
| 24 Jul 2023 | 324.00 | 321.45 | 329.70 | 315.25 | 910168 | 1.31% |
| 21 Jul 2023 | 319.80 | 313.90 | 323.00 | 308.90 | 1316885 | 1.62% |
| 20 Jul 2023 | 314.70 | 300.45 | 317.25 | 295.00 | 2029744 | 4.83% |
| 19 Jul 2023 | 300.20 | 301.00 | 308.90 | 296.55 | 1508732 | 0.50% |
| 18 Jul 2023 | 298.70 | 278.10 | 305.40 | 270.55 | 2016025 | 7.70% |
| 17 Jul 2023 | 277.35 | 278.85 | 284.85 | 276.50 | 359506 | 0.04% |
| 14 Jul 2023 | 277.25 | 264.80 | 288.50 | 262.60 | 2219875 | 5.34% |
| 13 Jul 2023 | 263.20 | 264.25 | 269.15 | 261.30 | 202399 | -0.27% |
| 12 Jul 2023 | 263.90 | 262.60 | 266.35 | 261.10 | 254990 | 0.90% |
| 11 Jul 2023 | 261.55 | 263.30 | 267.70 | 259.35 | 259434 | -0.13% |
| 10 Jul 2023 | 261.90 | 267.30 | 275.00 | 260.20 | 366201 | -1.93% |
| 07 Jul 2023 | 267.05 | 266.00 | 272.00 | 260.05 | 315099 | 0.04% |
| 06 Jul 2023 | 266.95 | 262.55 | 270.90 | 260.40 | 460200 | 1.64% |
| 05 Jul 2023 | 262.65 | 260.80 | 263.90 | 255.95 | 233671 | 0.71% |
| 04 Jul 2023 | 260.80 | 266.50 | 268.65 | 259.15 | 297096 | -1.66% |
| 03 Jul 2023 | 265.20 | 258.00 | 265.95 | 253.45 | 782382 | 3.57% |
| 30 Jun 2023 | 256.05 | 254.85 | 257.95 | 252.65 | 321720 | 1.43% |
| 28 Jun 2023 | 252.45 | 263.90 | 263.90 | 250.30 | 546296 | -3.76% |
| 27 Jun 2023 | 262.30 | 258.60 | 264.00 | 253.50 | 568914 | 1.47% |
| 26 Jun 2023 | 258.50 | 250.00 | 259.95 | 246.35 | 1117250 | 3.61% |
| 23 Jun 2023 | 249.50 | 245.65 | 252.00 | 238.70 | 513223 | 1.73% |
| 22 Jun 2023 | 245.25 | 245.40 | 248.70 | 237.20 | 405393 | -0.14% |
| 21 Jun 2023 | 245.60 | 252.00 | 254.90 | 242.50 | 773176 | -2.11% |
| 20 Jun 2023 | 250.90 | 232.05 | 252.40 | 230.25 | 2168870 | 8.85% |
| 19 Jun 2023 | 230.50 | 233.60 | 236.20 | 227.50 | 361163 | -0.58% |
| 16 Jun 2023 | 231.85 | 227.45 | 236.00 | 227.45 | 703915 | 2.70% |
| 15 Jun 2023 | 225.75 | 224.95 | 234.70 | 224.00 | 1165094 | 0.36% |
| 14 Jun 2023 | 224.95 | 236.80 | 236.80 | 224.50 | 610392 | -3.81% |
| 13 Jun 2023 | 233.85 | 229.95 | 236.50 | 228.25 | 376253 | 2.79% |
| 12 Jun 2023 | 227.50 | 226.50 | 229.95 | 226.50 | 108552 | 0.13% |
| 09 Jun 2023 | 227.20 | 230.10 | 230.20 | 225.20 | 189208 | -0.61% |
| 08 Jun 2023 | 228.60 | 226.00 | 229.60 | 224.70 | 661122 | 0.68% |
| 07 Jun 2023 | 227.05 | 229.95 | 234.15 | 226.55 | 410027 | -0.96% |
| 06 Jun 2023 | 229.25 | 231.25 | 231.70 | 225.90 | 337847 | -0.07% |
| 05 Jun 2023 | 229.40 | 232.00 | 237.00 | 225.00 | 609310 | -0.61% |
| 02 Jun 2023 | 230.80 | 232.30 | 237.95 | 228.85 | 446226 | 0.13% |
| 01 Jun 2023 | 230.50 | 234.65 | 236.90 | 225.20 | 398967 | -1.14% |
| 31 May 2023 | 233.15 | 240.75 | 244.05 | 229.15 | 435313 | -3.26% |
| 30 May 2023 | 241.00 | 241.80 | 243.80 | 238.65 | 122442 | -1.59% |
| 29 May 2023 | 244.90 | 242.40 | 246.00 | 241.80 | 146930 | 1.60% |
| 26 May 2023 | 241.05 | 235.25 | 244.30 | 234.80 | 271031 | 3.19% |
| 25 May 2023 | 233.60 | 238.00 | 238.25 | 231.55 | 151640 | -1.18% |
| 24 May 2023 | 236.40 | 239.25 | 241.15 | 235.20 | 129891 | -0.57% |
| 23 May 2023 | 237.75 | 239.95 | 241.60 | 236.60 | 147020 | -0.65% |
| 22 May 2023 | 239.30 | 245.05 | 245.05 | 238.00 | 143106 | -1.66% |
| 19 May 2023 | 243.35 | 245.05 | 246.70 | 238.30 | 142691 | -0.27% |
| 18 May 2023 | 244.00 | 251.45 | 252.85 | 242.00 | 198477 | -2.38% |
| 17 May 2023 | 249.95 | 249.80 | 253.95 | 247.60 | 756454 | 3.41% |
| 16 May 2023 | 241.70 | 240.05 | 243.90 | 237.30 | 162356 | 2.20% |
| 15 May 2023 | 236.50 | 240.55 | 242.30 | 234.15 | 278173 | -1.68% |
| 12 May 2023 | 240.55 | 248.60 | 248.60 | 240.05 | 238830 | -2.73% |
| 11 May 2023 | 247.30 | 244.60 | 249.10 | 243.75 | 184805 | 1.85% |
| 10 May 2023 | 242.80 | 248.00 | 250.90 | 240.20 | 305085 | -1.32% |
| 09 May 2023 | 246.05 | 251.85 | 257.90 | 244.55 | 490191 | -1.64% |
| 08 May 2023 | 250.15 | 278.00 | 278.55 | 248.25 | 1470577 | -9.14% |
| 05 May 2023 | 275.30 | 278.80 | 284.95 | 273.50 | 324279 | -1.22% |
| 04 May 2023 | 278.70 | 271.80 | 281.40 | 271.80 | 311237 | 3.15% |
| 03 May 2023 | 270.20 | 283.00 | 288.00 | 266.60 | 465214 | -4.47% |
| 02 May 2023 | 282.85 | 275.15 | 294.00 | 273.25 | 946272 | 3.49% |
| 28 Apr 2023 | 273.30 | 261.60 | 277.45 | 260.20 | 752075 | 5.22% |
| 27 Apr 2023 | 259.75 | 262.00 | 266.30 | 258.45 | 309425 | -0.54% |
| 26 Apr 2023 | 261.15 | 265.00 | 269.95 | 259.10 | 524121 | -0.67% |
| 25 Apr 2023 | 262.90 | 245.60 | 264.75 | 245.55 | 1040505 | 7.00% |
| 24 Apr 2023 | 245.70 | 249.90 | 252.35 | 244.25 | 103357 | -0.81% |
| 21 Apr 2023 | 247.70 | 245.60 | 249.50 | 242.30 | 117609 | 1.12% |
| 20 Apr 2023 | 244.95 | 245.00 | 248.00 | 242.10 | 97104 | -0.14% |
| 19 Apr 2023 | 245.30 | 242.90 | 249.15 | 241.55 | 201255 | 1.62% |
| 18 Apr 2023 | 241.40 | 246.50 | 247.10 | 240.30 | 164872 | -2.07% |
| 17 Apr 2023 | 246.50 | 253.00 | 254.90 | 245.00 | 190275 | -3.20% |
| 13 Apr 2023 | 254.65 | 252.60 | 255.70 | 251.30 | 130144 | -0.18% |
| 12 Apr 2023 | 255.10 | 252.60 | 256.20 | 249.85 | 157553 | 1.57% |
| 11 Apr 2023 | 251.15 | 249.95 | 258.30 | 248.30 | 235519 | 0.68% |
| 10 Apr 2023 | 249.45 | 253.90 | 255.25 | 248.20 | 127753 | -1.05% |
| 06 Apr 2023 | 252.10 | 248.00 | 253.60 | 243.50 | 288504 | 1.49% |
| 05 Apr 2023 | 248.40 | 244.10 | 250.00 | 240.60 | 257944 | 1.33% |
| 03 Apr 2023 | 245.15 | 236.50 | 247.05 | 235.00 | 343129 | 5.10% |
| 31 Mar 2023 | 233.25 | 225.00 | 240.85 | 223.95 | 392297 | 3.85% |
| 29 Mar 2023 | 224.60 | 209.10 | 225.50 | 208.55 | 382451 | 7.83% |
| 28 Mar 2023 | 208.30 | 209.30 | 209.40 | 204.50 | 170938 | 0.51% |
| 27 Mar 2023 | 207.25 | 213.80 | 213.80 | 204.75 | 247939 | -2.33% |
| 24 Mar 2023 | 212.20 | 222.65 | 223.45 | 210.00 | 129645 | -3.96% |
| 23 Mar 2023 | 220.95 | 220.75 | 223.45 | 219.40 | 104325 | 0.07% |
| 22 Mar 2023 | 220.80 | 220.90 | 224.55 | 219.35 | 162517 | 0.64% |
| 21 Mar 2023 | 219.40 | 221.00 | 222.50 | 217.95 | 94167 | 0.48% |
| 20 Mar 2023 | 218.35 | 219.35 | 221.00 | 213.20 | 115902 | -1.33% |
| 17 Mar 2023 | 221.30 | 217.05 | 222.10 | 217.05 | 145652 | 2.29% |
| 16 Mar 2023 | 216.35 | 217.00 | 220.70 | 209.30 | 241871 | -0.23% |
| 15 Mar 2023 | 216.85 | 222.95 | 227.40 | 215.00 | 236807 | -1.70% |
| 14 Mar 2023 | 220.60 | 224.95 | 226.70 | 215.75 | 261052 | -1.87% |
| 13 Mar 2023 | 224.80 | 229.25 | 234.70 | 221.35 | 168196 | -3.39% |
| 10 Mar 2023 | 232.70 | 239.45 | 239.45 | 231.55 | 242720 | -2.96% |
| 09 Mar 2023 | 239.80 | 242.00 | 247.80 | 238.05 | 152651 | -0.93% |
| 08 Mar 2023 | 242.05 | 247.00 | 247.00 | 240.90 | 144778 | -2.24% |
| 06 Mar 2023 | 247.60 | 246.75 | 252.70 | 244.50 | 192171 | 1.08% |
| 03 Mar 2023 | 244.95 | 239.85 | 247.50 | 239.70 | 215245 | 2.83% |
| 02 Mar 2023 | 238.20 | 243.80 | 244.20 | 237.15 | 126439 | -1.79% |
| 01 Mar 2023 | 242.55 | 226.75 | 244.90 | 226.75 | 210003 | 6.06% |
| 28 Feb 2023 | 228.70 | 230.05 | 233.50 | 224.35 | 123843 | -0.59% |
| 27 Feb 2023 | 230.05 | 240.00 | 240.35 | 227.00 | 223917 | -4.58% |
| 24 Feb 2023 | 241.10 | 242.05 | 245.20 | 238.75 | 75166 | 0.23% |
| 23 Feb 2023 | 240.55 | 241.25 | 247.65 | 238.60 | 145690 | -0.48% |
| 22 Feb 2023 | 241.70 | 248.50 | 249.45 | 240.00 | 163510 | -3.32% |
| 21 Feb 2023 | 250.00 | 254.65 | 255.85 | 248.00 | 137423 | -1.88% |
| 20 Feb 2023 | 254.80 | 260.50 | 261.80 | 252.90 | 150692 | -2.17% |
| 17 Feb 2023 | 260.45 | 256.95 | 268.00 | 254.80 | 280891 | 1.52% |
| 16 Feb 2023 | 256.55 | 252.80 | 262.00 | 252.80 | 187975 | 1.48% |
| 15 Feb 2023 | 252.80 | 253.70 | 258.00 | 245.35 | 154053 | -0.35% |
| 14 Feb 2023 | 253.70 | 252.95 | 262.95 | 250.45 | 186069 | 0.59% |
| 13 Feb 2023 | 252.20 | 254.90 | 258.50 | 244.30 | 285763 | -0.65% |
| 10 Feb 2023 | 253.85 | 256.20 | 263.00 | 250.25 | 287729 | -1.55% |
| 09 Feb 2023 | 257.85 | 261.00 | 269.00 | 255.20 | 991702 | -1.26% |
| 08 Feb 2023 | 261.15 | 240.20 | 265.95 | 238.25 | 2068021 | 8.77% |
| 07 Feb 2023 | 240.10 | 246.30 | 246.40 | 235.55 | 589784 | -2.68% |
| 06 Feb 2023 | 246.70 | 235.50 | 251.00 | 235.50 | 2716507 | 17.53% |
| 03 Feb 2023 | 209.90 | 202.50 | 211.85 | 200.25 | 361958 | 3.81% |
| 02 Feb 2023 | 202.20 | 209.20 | 209.20 | 199.55 | 244939 | -1.61% |
| 01 Feb 2023 | 205.50 | 211.00 | 214.45 | 199.45 | 213958 | -1.34% |
| 31 Jan 2023 | 208.30 | 200.80 | 209.90 | 200.05 | 183796 | 4.44% |
| 30 Jan 2023 | 199.45 | 201.80 | 204.20 | 195.05 | 201002 | 0.10% |
| 27 Jan 2023 | 199.25 | 206.20 | 209.75 | 191.75 | 384519 | -4.39% |
| 25 Jan 2023 | 208.40 | 219.00 | 219.40 | 207.00 | 306659 | -4.80% |
| 24 Jan 2023 | 218.90 | 215.00 | 224.75 | 213.05 | 819159 | 2.39% |
| 23 Jan 2023 | 213.80 | 216.20 | 217.10 | 211.85 | 108856 | -1.11% |
| 20 Jan 2023 | 216.20 | 218.85 | 222.85 | 214.00 | 178378 | -0.18% |
| 19 Jan 2023 | 216.60 | 215.45 | 217.70 | 214.10 | 94110 | 0.51% |
| 18 Jan 2023 | 215.50 | 218.80 | 223.80 | 215.10 | 164242 | -1.26% |
| 17 Jan 2023 | 218.25 | 219.90 | 220.70 | 217.00 | 60205 | -0.68% |
| 16 Jan 2023 | 219.75 | 221.95 | 224.50 | 218.70 | 87910 | -0.90% |
| 13 Jan 2023 | 221.75 | 217.40 | 222.95 | 215.85 | 144117 | 2.64% |
| 12 Jan 2023 | 216.05 | 219.00 | 219.30 | 214.10 | 93660 | -0.92% |
| 11 Jan 2023 | 218.05 | 217.80 | 223.50 | 212.90 | 198422 | 2.18% |
| 10 Jan 2023 | 213.40 | 217.90 | 217.90 | 212.10 | 110236 | -1.59% |
| 09 Jan 2023 | 216.85 | 217.15 | 219.95 | 215.50 | 83033 | 0.39% |
| 06 Jan 2023 | 216.00 | 222.80 | 222.80 | 210.95 | 175399 | -2.17% |
| 05 Jan 2023 | 220.80 | 224.05 | 225.55 | 217.10 | 150089 | -1.34% |
| 04 Jan 2023 | 223.80 | 228.40 | 228.40 | 220.70 | 147858 | -1.63% |
| 03 Jan 2023 | 227.50 | 231.00 | 232.00 | 226.00 | 147592 | -1.11% |
| 02 Jan 2023 | 230.05 | 224.65 | 232.00 | 221.20 | 241179 | 3.79% |
| 30 Dec 2022 | 221.65 | 222.90 | 226.45 | 220.50 | 136181 | 0.52% |
| 29 Dec 2022 | 220.50 | 219.00 | 223.80 | 217.10 | 159914 | -0.41% |
| 28 Dec 2022 | 221.40 | 217.00 | 223.50 | 214.50 | 325289 | 1.63% |
| 27 Dec 2022 | 217.85 | 217.00 | 220.95 | 212.50 | 349244 | 2.25% |
| 26 Dec 2022 | 213.05 | 206.95 | 215.50 | 171.70 | 562768 | 5.44% |
| 23 Dec 2022 | 202.05 | 212.10 | 216.00 | 199.70 | 693195 | -4.76% |
| 22 Dec 2022 | 212.15 | 229.00 | 231.80 | 210.20 | 840498 | -7.38% |
| 21 Dec 2022 | 229.05 | 248.00 | 258.70 | 226.75 | 1139478 | -6.80% |
| 20 Dec 2022 | 245.75 | 248.40 | 248.40 | 241.10 | 168122 | -0.36% |
| 19 Dec 2022 | 246.65 | 245.70 | 250.90 | 239.10 | 339472 | 0.67% |
| 16 Dec 2022 | 245.00 | 252.30 | 255.40 | 244.00 | 391230 | -2.89% |
| 15 Dec 2022 | 252.30 | 257.00 | 261.90 | 250.50 | 225994 | -3.07% |
| 14 Dec 2022 | 260.30 | 264.00 | 264.75 | 256.25 | 170943 | -0.69% |
| 13 Dec 2022 | 262.10 | 253.45 | 266.50 | 253.45 | 489605 | 4.28% |
| 12 Dec 2022 | 251.35 | 256.00 | 258.70 | 247.90 | 374411 | -2.05% |
| 09 Dec 2022 | 256.60 | 274.50 | 275.75 | 247.80 | 530699 | -6.52% |
| 08 Dec 2022 | 274.50 | 275.00 | 277.95 | 267.00 | 485771 | -0.18% |
| 07 Dec 2022 | 275.00 | 263.00 | 277.40 | 262.80 | 631570 | 4.64% |
| 06 Dec 2022 | 262.80 | 270.00 | 274.75 | 257.90 | 401395 | -3.12% |
| 05 Dec 2022 | 271.25 | 274.20 | 274.50 | 270.05 | 145862 | -0.48% |
| 02 Dec 2022 | 272.55 | 273.80 | 275.75 | 271.95 | 199625 | -0.49% |
| 01 Dec 2022 | 273.90 | 275.40 | 277.30 | 271.80 | 311519 | 0.24% |
| 30 Nov 2022 | 273.25 | 283.40 | 286.50 | 269.50 | 616254 | -3.24% |
| 29 Nov 2022 | 282.40 | 283.90 | 290.95 | 280.00 | 388792 | -0.63% |
| 28 Nov 2022 | 284.20 | 280.00 | 298.85 | 278.10 | 780348 | 0.41% |
| 25 Nov 2022 | 283.05 | 271.95 | 284.95 | 271.20 | 740771 | 4.54% |
| 24 Nov 2022 | 270.75 | 274.65 | 276.10 | 267.00 | 181372 | -0.75% |
| 23 Nov 2022 | 272.80 | 274.70 | 277.20 | 271.10 | 242819 | 0.17% |
| 22 Nov 2022 | 272.35 | 270.35 | 287.95 | 270.35 | 702062 | 1.21% |
| 21 Nov 2022 | 269.10 | 270.75 | 274.00 | 265.05 | 193675 | -0.76% |
| 18 Nov 2022 | 271.15 | 273.35 | 275.80 | 266.70 | 231790 | -0.53% |
| 17 Nov 2022 | 272.60 | 284.00 | 284.80 | 270.35 | 294014 | -3.76% |
| 16 Nov 2022 | 283.25 | 274.55 | 287.80 | 270.10 | 600629 | 3.17% |
| 15 Nov 2022 | 274.55 | 271.50 | 278.90 | 264.20 | 531903 | 1.10% |
| 14 Nov 2022 | 271.55 | 283.70 | 285.25 | 270.25 | 346244 | -3.83% |
| 11 Nov 2022 | 282.35 | 284.00 | 288.85 | 272.70 | 679193 | 1.24% |
| 10 Nov 2022 | 278.90 | 302.60 | 305.65 | 277.50 | 1130068 | -8.86% |
| 09 Nov 2022 | 306.00 | 296.00 | 311.00 | 291.15 | 1815851 | 4.31% |
| 07 Nov 2022 | 293.35 | 267.80 | 302.50 | 263.00 | 3161473 | 10.51% |
| 04 Nov 2022 | 265.45 | 265.00 | 269.15 | 262.00 | 271500 | 0.97% |
| 03 Nov 2022 | 262.90 | 266.50 | 272.95 | 261.10 | 454529 | -1.37% |
| 02 Nov 2022 | 266.55 | 263.75 | 271.90 | 260.15 | 664030 | 2.50% |
| 01 Nov 2022 | 260.05 | 272.00 | 272.70 | 257.30 | 765858 | -4.50% |
| 31 Oct 2022 | 272.30 | 267.10 | 278.50 | 263.50 | 1544941 | 2.18% |
| 28 Oct 2022 | 266.50 | 264.75 | 271.45 | 255.70 | 1276599 | 1.80% |
| 27 Oct 2022 | 261.80 | 248.15 | 266.00 | 243.20 | 1774532 | 5.65% |
| 25 Oct 2022 | 247.80 | 244.00 | 267.80 | 236.10 | 4901633 | 3.12% |
| 24 Oct 2022 | 240.30 | 220.00 | 243.90 | 219.00 | 2289378 | 18.23% |
| 21 Oct 2022 | 203.25 | 206.70 | 209.85 | 199.10 | 717401 | -1.00% |
| 20 Oct 2022 | 205.30 | 198.35 | 208.65 | 196.00 | 1042138 | 3.48% |
| 19 Oct 2022 | 198.40 | 192.00 | 207.50 | 185.90 | 1813269 | 4.01% |
| 18 Oct 2022 | 190.75 | 193.80 | 197.80 | 190.00 | 297267 | -0.88% |
| 17 Oct 2022 | 192.45 | 189.50 | 193.80 | 183.45 | 297524 | 2.56% |
| 14 Oct 2022 | 187.65 | 190.00 | 195.75 | 184.15 | 636102 | 0.70% |
| 13 Oct 2022 | 186.35 | 176.95 | 188.65 | 172.05 | 718188 | 7.41% |
| 12 Oct 2022 | 173.50 | 174.00 | 176.35 | 170.70 | 97005 | -0.43% |
| 11 Oct 2022 | 174.25 | 179.80 | 179.80 | 173.05 | 121698 | -3.09% |
| 10 Oct 2022 | 179.80 | 184.90 | 184.90 | 176.05 | 253652 | -3.93% |
| 07 Oct 2022 | 187.15 | 178.00 | 188.35 | 176.25 | 709183 | 5.59% |
| 06 Oct 2022 | 177.25 | 172.50 | 179.00 | 172.40 | 138927 | 3.11% |
| 04 Oct 2022 | 171.90 | 169.60 | 173.95 | 167.65 | 180495 | 2.69% |
| 03 Oct 2022 | 167.40 | 170.95 | 174.50 | 166.45 | 118107 | -1.96% |
| 30 Sep 2022 | 170.75 | 171.00 | 171.80 | 167.45 | 85416 | 1.19% |
| 29 Sep 2022 | 168.75 | 169.85 | 172.35 | 166.00 | 106692 | 0.42% |
| 28 Sep 2022 | 168.05 | 168.00 | 172.00 | 166.00 | 110652 | -1.23% |
| 27 Sep 2022 | 170.15 | 167.00 | 172.90 | 165.65 | 148302 | 2.53% |
| 26 Sep 2022 | 165.95 | 170.30 | 171.50 | 163.90 | 212782 | -3.49% |
| 23 Sep 2022 | 171.95 | 175.95 | 175.95 | 170.05 | 229437 | -2.27% |
| 22 Sep 2022 | 175.95 | 173.90 | 177.50 | 172.45 | 196101 | 1.18% |
| 21 Sep 2022 | 173.90 | 184.95 | 184.95 | 168.10 | 436365 | -5.39% |
| 20 Sep 2022 | 183.80 | 186.00 | 189.90 | 183.50 | 189285 | -0.51% |
| 19 Sep 2022 | 184.75 | 183.80 | 188.90 | 181.90 | 255509 | 0.46% |
| 16 Sep 2022 | 183.90 | 189.45 | 192.25 | 180.30 | 444379 | -3.82% |
| 15 Sep 2022 | 191.20 | 196.35 | 196.90 | 189.00 | 302917 | -2.00% |
| 14 Sep 2022 | 195.10 | 199.00 | 201.00 | 192.70 | 631492 | -2.30% |
| 13 Sep 2022 | 199.70 | 188.75 | 203.40 | 186.30 | 2061595 | 6.79% |
| 12 Sep 2022 | 187.00 | 184.00 | 191.70 | 184.00 | 335997 | 1.58% |
| 09 Sep 2022 | 184.10 | 187.10 | 188.55 | 183.00 | 136826 | -1.29% |
| 08 Sep 2022 | 186.50 | 189.30 | 190.25 | 185.55 | 167595 | -0.69% |
| 07 Sep 2022 | 187.80 | 185.60 | 194.70 | 184.15 | 514092 | 0.56% |
| 06 Sep 2022 | 186.75 | 189.40 | 192.65 | 183.70 | 500891 | -1.11% |
| 05 Sep 2022 | 188.85 | 189.45 | 194.00 | 186.00 | 400846 | 0.03% |
| 02 Sep 2022 | 188.80 | 198.50 | 198.60 | 188.00 | 596660 | -3.80% |
| 01 Sep 2022 | 196.25 | 182.50 | 198.90 | 181.35 | 1866327 | 7.15% |
| 30 Aug 2022 | 183.15 | 174.00 | 190.70 | 173.10 | 1730111 | 6.54% |
| 29 Aug 2022 | 171.90 | 166.00 | 175.00 | 165.10 | 302688 | 0.73% |
| 26 Aug 2022 | 170.65 | 173.90 | 174.40 | 168.10 | 204513 | -1.02% |
| 25 Aug 2022 | 172.40 | 163.80 | 175.60 | 163.80 | 731040 | 6.09% |
| 24 Aug 2022 | 162.50 | 164.00 | 167.80 | 161.10 | 234515 | -0.31% |
| 23 Aug 2022 | 163.00 | 165.90 | 167.85 | 158.45 | 304924 | -2.40% |
| 22 Aug 2022 | 167.00 | 169.50 | 170.75 | 165.85 | 142990 | -1.62% |
| 19 Aug 2022 | 169.75 | 175.15 | 177.50 | 168.35 | 209968 | -2.36% |
| 18 Aug 2022 | 173.85 | 169.60 | 175.00 | 169.60 | 298816 | 3.08% |
| 17 Aug 2022 | 168.65 | 166.05 | 177.75 | 166.05 | 538654 | 1.47% |
| 16 Aug 2022 | 166.20 | 166.85 | 169.45 | 164.65 | 127775 | 0.61% |
| 12 Aug 2022 | 165.20 | 168.00 | 168.00 | 164.00 | 117347 | -1.43% |
| 11 Aug 2022 | 167.60 | 167.05 | 174.75 | 164.95 | 385673 | 1.21% |
| 10 Aug 2022 | 165.60 | 165.00 | 171.80 | 164.00 | 207845 | 0.49% |
| 08 Aug 2022 | 164.80 | 165.50 | 168.75 | 163.25 | 199499 | 0.33% |
| 05 Aug 2022 | 164.25 | 168.00 | 170.90 | 163.75 | 265691 | 0.31% |
| 04 Aug 2022 | 163.75 | 161.00 | 167.00 | 161.00 | 238773 | 0.77% |
| 03 Aug 2022 | 162.50 | 169.00 | 169.95 | 161.15 | 249304 | -3.70% |
| 02 Aug 2022 | 168.75 | 170.35 | 173.40 | 167.55 | 194947 | -0.94% |
| 01 Aug 2022 | 170.35 | 166.05 | 175.00 | 164.05 | 453089 | 3.06% |
| 29 Jul 2022 | 165.30 | 169.60 | 169.60 | 163.00 | 282669 | -1.69% |
| 28 Jul 2022 | 168.15 | 164.00 | 170.00 | 164.00 | 479721 | 3.03% |
| 27 Jul 2022 | 163.20 | 171.75 | 171.95 | 161.50 | 875782 | -4.98% |
| 26 Jul 2022 | 171.75 | 168.80 | 186.30 | 161.50 | 4810136 | 3.90% |
| 25 Jul 2022 | 165.30 | 155.00 | 165.30 | 155.00 | 3002790 | 20.00% |
| 22 Jul 2022 | 137.75 | 136.35 | 140.45 | 135.35 | 276706 | 1.70% |
| 21 Jul 2022 | 135.45 | 133.35 | 136.30 | 132.40 | 113854 | 2.19% |
| 20 Jul 2022 | 132.55 | 134.40 | 136.35 | 131.35 | 113946 | -1.05% |
| 19 Jul 2022 | 133.95 | 133.10 | 136.20 | 132.40 | 119239 | 0.56% |
| 18 Jul 2022 | 133.20 | 135.00 | 135.95 | 132.30 | 94154 | -1.11% |
| 15 Jul 2022 | 134.70 | 131.30 | 135.65 | 131.15 | 145746 | 2.67% |
| 14 Jul 2022 | 131.20 | 136.85 | 136.85 | 130.55 | 159152 | -3.56% |
| 13 Jul 2022 | 136.05 | 136.95 | 141.60 | 133.25 | 484430 | -0.18% |
| 12 Jul 2022 | 136.30 | 130.00 | 140.20 | 128.30 | 1027246 | 6.78% |
| 11 Jul 2022 | 127.65 | 125.20 | 128.75 | 124.10 | 90609 | 2.32% |
| 08 Jul 2022 | 124.75 | 127.35 | 127.35 | 123.30 | 56584 | -1.31% |
| 07 Jul 2022 | 126.40 | 124.60 | 127.50 | 124.25 | 85432 | 1.61% |
| 06 Jul 2022 | 124.40 | 125.25 | 126.80 | 123.05 | 65422 | -0.68% |
| 05 Jul 2022 | 125.25 | 122.45 | 128.00 | 122.05 | 419592 | 3.47% |
| 04 Jul 2022 | 121.05 | 122.00 | 122.00 | 115.50 | 60820 | 0.87% |
| 01 Jul 2022 | 120.00 | 115.30 | 121.50 | 115.30 | 64620 | 2.92% |
| 30 Jun 2022 | 116.60 | 120.85 | 121.15 | 116.10 | 42795 | -2.14% |
| 29 Jun 2022 | 119.15 | 118.10 | 121.40 | 115.95 | 75098 | 0.55% |
| 28 Jun 2022 | 118.50 | 119.95 | 120.55 | 116.35 | 65853 | -0.63% |
| 27 Jun 2022 | 119.25 | 118.10 | 120.00 | 117.45 | 70175 | 2.36% |
| 24 Jun 2022 | 116.50 | 113.45 | 117.20 | 113.00 | 71741 | 3.14% |
| 23 Jun 2022 | 112.95 | 111.05 | 114.85 | 111.05 | 43433 | 0.40% |
| 22 Jun 2022 | 112.50 | 112.10 | 115.80 | 110.75 | 72341 | -0.79% |
| 21 Jun 2022 | 113.40 | 110.65 | 113.90 | 109.35 | 120311 | 5.83% |
| 20 Jun 2022 | 107.15 | 116.90 | 116.90 | 105.05 | 115261 | -8.14% |
| 17 Jun 2022 | 116.65 | 119.35 | 119.35 | 114.55 | 62087 | -2.47% |
| 16 Jun 2022 | 119.60 | 125.00 | 126.90 | 118.30 | 68704 | -3.08% |
| 15 Jun 2022 | 123.40 | 125.00 | 126.20 | 123.10 | 35320 | -1.04% |
| 14 Jun 2022 | 124.70 | 123.90 | 127.55 | 122.15 | 55624 | -0.40% |
| 13 Jun 2022 | 125.20 | 129.00 | 130.15 | 123.85 | 80714 | -4.39% |
| 10 Jun 2022 | 130.95 | 131.50 | 133.45 | 130.05 | 42528 | -1.39% |
| 09 Jun 2022 | 132.80 | 131.05 | 133.65 | 131.05 | 40136 | 1.07% |
| 08 Jun 2022 | 131.40 | 134.00 | 134.00 | 130.30 | 67227 | -0.42% |
| 07 Jun 2022 | 131.95 | 132.80 | 133.90 | 131.00 | 35782 | -1.38% |
| 06 Jun 2022 | 133.80 | 134.00 | 135.90 | 129.95 | 83968 | -0.22% |
| 03 Jun 2022 | 134.10 | 137.00 | 138.00 | 133.10 | 74348 | -1.22% |
| 02 Jun 2022 | 135.75 | 134.30 | 136.45 | 133.40 | 65941 | 1.08% |
| 01 Jun 2022 | 134.30 | 132.50 | 134.80 | 130.95 | 101791 | 2.79% |
| 31 May 2022 | 130.65 | 131.90 | 132.55 | 128.95 | 89904 | -0.27% |
| 30 May 2022 | 131.00 | 129.00 | 131.70 | 127.75 | 133264 | 3.76% |
| 27 May 2022 | 126.25 | 125.00 | 127.95 | 123.95 | 94735 | 1.12% |
| 26 May 2022 | 124.85 | 125.00 | 125.95 | 120.20 | 96530 | 1.67% |
| 25 May 2022 | 122.80 | 127.00 | 127.90 | 122.35 | 66207 | -2.54% |
| 24 May 2022 | 126.00 | 127.55 | 128.55 | 123.25 | 107863 | -1.95% |
| 23 May 2022 | 128.50 | 132.50 | 133.00 | 126.60 | 122533 | -2.98% |
| 20 May 2022 | 132.45 | 134.95 | 134.95 | 130.50 | 99613 | 2.87% |
| 19 May 2022 | 128.75 | 132.80 | 132.80 | 127.60 | 129734 | -4.66% |
| 18 May 2022 | 135.05 | 133.00 | 137.80 | 133.00 | 143681 | 2.23% |
| 17 May 2022 | 132.10 | 127.15 | 133.45 | 126.80 | 132903 | 3.97% |
| 16 May 2022 | 127.05 | 127.80 | 128.70 | 125.60 | 84222 | -0.59% |
| 13 May 2022 | 127.80 | 128.30 | 131.85 | 126.30 | 187438 | 0.71% |
| 12 May 2022 | 126.90 | 125.65 | 130.60 | 120.40 | 188253 | 0.32% |
| 11 May 2022 | 126.50 | 132.00 | 132.00 | 124.00 | 167077 | -2.88% |
| 10 May 2022 | 130.25 | 134.65 | 137.15 | 128.70 | 129711 | -2.07% |
| 09 May 2022 | 133.00 | 136.70 | 136.70 | 131.00 | 148349 | -2.88% |
| 06 May 2022 | 136.95 | 133.35 | 137.90 | 133.30 | 198459 | -0.80% |
| 05 May 2022 | 138.05 | 145.00 | 146.65 | 135.20 | 175675 | -2.64% |
| 04 May 2022 | 141.80 | 147.70 | 149.30 | 138.45 | 224704 | -3.01% |
| 02 May 2022 | 146.20 | 147.25 | 149.40 | 144.30 | 187213 | -0.71% |
| 29 Apr 2022 | 147.25 | 156.90 | 156.90 | 146.00 | 411652 | -4.94% |
| 28 Apr 2022 | 154.90 | 157.50 | 161.40 | 153.55 | 612687 | -1.09% |
| 27 Apr 2022 | 156.60 | 150.90 | 163.60 | 147.45 | 3078235 | 7.19% |
| 26 Apr 2022 | 146.10 | 147.70 | 147.95 | 143.60 | 142825 | 2.24% |
| 25 Apr 2022 | 142.90 | 143.25 | 146.00 | 141.65 | 145378 | -2.46% |
| 22 Apr 2022 | 146.50 | 145.45 | 152.95 | 145.20 | 288048 | -0.51% |
| 21 Apr 2022 | 147.25 | 149.30 | 149.65 | 146.05 | 129776 | -0.17% |
| 20 Apr 2022 | 147.50 | 143.75 | 148.45 | 142.50 | 230097 | 3.55% |
| 19 Apr 2022 | 142.45 | 147.00 | 149.45 | 139.00 | 170950 | -2.96% |
| 18 Apr 2022 | 146.80 | 148.00 | 150.30 | 145.45 | 191138 | -2.81% |
| 13 Apr 2022 | 151.05 | 152.80 | 154.00 | 150.60 | 304271 | 1.00% |
| 12 Apr 2022 | 149.55 | 149.90 | 154.80 | 146.70 | 819100 | 2.08% |
| 11 Apr 2022 | 146.50 | 147.25 | 149.00 | 145.70 | 175118 | -0.44% |
| 08 Apr 2022 | 147.15 | 144.90 | 148.00 | 142.15 | 176791 | 2.72% |
| 07 Apr 2022 | 143.25 | 147.65 | 147.85 | 141.40 | 168696 | -2.19% |
| 06 Apr 2022 | 146.45 | 143.15 | 149.55 | 143.00 | 255326 | 1.60% |
| 05 Apr 2022 | 144.15 | 145.00 | 146.40 | 143.50 | 224953 | -0.55% |
| 04 Apr 2022 | 144.95 | 143.10 | 147.90 | 142.55 | 277735 | 1.58% |
| 01 Apr 2022 | 142.70 | 138.20 | 144.40 | 138.20 | 191627 | 2.11% |
| 31 Mar 2022 | 139.75 | 139.80 | 141.95 | 138.55 | 188050 | 1.12% |
| 30 Mar 2022 | 138.20 | 136.90 | 140.40 | 136.25 | 185135 | 2.37% |
| 29 Mar 2022 | 135.00 | 134.75 | 138.60 | 134.00 | 517177 | -0.70% |
| 28 Mar 2022 | 135.95 | 136.00 | 137.60 | 133.20 | 157874 | -0.73% |
| 25 Mar 2022 | 136.95 | 140.75 | 142.25 | 136.10 | 178027 | -1.97% |
| 24 Mar 2022 | 139.70 | 142.50 | 144.00 | 138.60 | 177743 | -2.10% |
| 23 Mar 2022 | 142.70 | 145.00 | 145.20 | 141.75 | 99176 | -0.14% |
| 22 Mar 2022 | 142.90 | 143.25 | 144.50 | 140.20 | 165475 | 0.70% |
| 21 Mar 2022 | 141.90 | 145.00 | 145.75 | 141.30 | 106778 | -1.70% |
| 17 Mar 2022 | 144.35 | 149.00 | 149.00 | 143.50 | 93369 | -1.23% |
| 16 Mar 2022 | 146.15 | 143.50 | 147.90 | 141.90 | 151497 | 2.85% |
| 15 Mar 2022 | 142.10 | 147.25 | 147.55 | 141.00 | 113622 | -2.74% |
| 14 Mar 2022 | 146.10 | 144.95 | 148.90 | 142.55 | 154828 | 1.25% |
| 11 Mar 2022 | 144.30 | 143.00 | 146.00 | 142.65 | 191683 | 0.91% |
| 10 Mar 2022 | 143.00 | 145.00 | 145.75 | 142.45 | 99391 | 0.78% |
| 09 Mar 2022 | 141.90 | 144.70 | 144.70 | 140.60 | 122649 | 0.60% |
| 08 Mar 2022 | 141.05 | 136.80 | 144.35 | 134.50 | 170750 | 3.22% |
| 07 Mar 2022 | 136.65 | 137.00 | 141.00 | 132.50 | 180928 | -3.43% |
| 04 Mar 2022 | 141.50 | 140.80 | 144.55 | 139.25 | 141805 | -0.21% |
| 03 Mar 2022 | 141.80 | 138.80 | 143.85 | 138.80 | 237679 | 3.54% |
| 02 Mar 2022 | 136.95 | 137.40 | 139.65 | 135.15 | 159811 | -0.33% |
| 28 Feb 2022 | 137.40 | 136.40 | 139.50 | 134.10 | 229504 | 0.00% |
| 25 Feb 2022 | 137.40 | 135.00 | 140.60 | 135.00 | 189354 | 4.13% |
| 24 Feb 2022 | 131.95 | 136.55 | 140.00 | 129.65 | 335534 | -7.92% |
| 23 Feb 2022 | 143.30 | 144.75 | 147.40 | 142.50 | 179613 | 0.95% |
| 22 Feb 2022 | 141.95 | 141.90 | 145.75 | 140.80 | 229430 | -2.97% |
| 21 Feb 2022 | 146.30 | 147.70 | 148.30 | 141.00 | 275308 | -1.55% |
| 18 Feb 2022 | 148.60 | 151.90 | 153.25 | 148.00 | 184491 | -2.43% |
| 17 Feb 2022 | 152.30 | 157.00 | 162.75 | 150.30 | 867602 | -2.47% |
| 16 Feb 2022 | 156.15 | 148.25 | 157.90 | 148.15 | 670999 | 6.37% |
| 15 Feb 2022 | 146.80 | 146.50 | 149.50 | 141.60 | 243291 | 0.62% |
| 14 Feb 2022 | 145.90 | 148.00 | 151.35 | 144.20 | 296941 | -4.55% |
| 11 Feb 2022 | 152.85 | 150.80 | 156.20 | 149.80 | 299736 | 0.66% |
| 10 Feb 2022 | 151.85 | 151.45 | 154.80 | 149.70 | 239545 | 1.13% |
| 09 Feb 2022 | 150.15 | 154.45 | 157.70 | 148.20 | 334594 | -1.73% |
| 08 Feb 2022 | 152.80 | 159.40 | 159.45 | 151.30 | 402257 | -2.95% |
| 07 Feb 2022 | 157.45 | 169.75 | 169.75 | 156.00 | 939389 | -10.28% |
| 04 Feb 2022 | 175.50 | 172.00 | 179.00 | 168.30 | 571857 | 2.15% |
| 03 Feb 2022 | 171.80 | 173.60 | 174.35 | 169.75 | 347359 | -0.58% |
| 02 Feb 2022 | 172.80 | 163.50 | 173.95 | 162.95 | 675385 | 6.50% |
| 01 Feb 2022 | 162.25 | 161.65 | 165.90 | 158.45 | 452857 | 1.47% |
| 31 Jan 2022 | 159.90 | 162.65 | 164.65 | 158.00 | 298889 | -1.11% |
| 28 Jan 2022 | 161.70 | 163.00 | 167.10 | 160.85 | 269408 | -0.40% |
| 27 Jan 2022 | 162.35 | 155.90 | 163.65 | 155.15 | 326631 | 1.75% |
| 25 Jan 2022 | 159.55 | 153.20 | 164.55 | 150.15 | 478114 | 1.98% |
| 24 Jan 2022 | 156.45 | 170.00 | 170.90 | 136.05 | 887920 | -7.67% |
| 21 Jan 2022 | 169.45 | 174.60 | 176.85 | 166.50 | 374886 | -2.95% |
| 20 Jan 2022 | 174.60 | 174.80 | 181.45 | 173.10 | 846503 | -0.14% |
| 19 Jan 2022 | 174.85 | 171.00 | 175.75 | 169.05 | 391905 | 2.16% |
| 18 Jan 2022 | 171.15 | 179.50 | 181.10 | 170.15 | 484738 | -4.22% |
| 17 Jan 2022 | 178.70 | 179.25 | 182.85 | 176.20 | 680062 | -0.14% |
| 14 Jan 2022 | 178.95 | 180.10 | 184.80 | 178.10 | 934477 | -1.78% |
| 13 Jan 2022 | 182.20 | 171.30 | 185.50 | 171.00 | 2141600 | 6.36% |
| 12 Jan 2022 | 171.30 | 171.25 | 174.90 | 170.50 | 475615 | 0.71% |
| 11 Jan 2022 | 170.10 | 171.70 | 177.25 | 169.10 | 691748 | -0.93% |
| 10 Jan 2022 | 171.70 | 170.95 | 174.60 | 169.30 | 525062 | 1.21% |
| 07 Jan 2022 | 169.65 | 174.45 | 177.30 | 168.75 | 637869 | -2.16% |
| 06 Jan 2022 | 173.40 | 169.40 | 178.80 | 168.35 | 1024337 | 1.08% |
| 05 Jan 2022 | 171.55 | 177.10 | 177.90 | 170.00 | 745917 | -3.27% |
| 04 Jan 2022 | 177.35 | 187.45 | 187.70 | 175.65 | 1216512 | -3.82% |
| 03 Jan 2022 | 184.40 | 180.40 | 194.70 | 179.05 | 3353495 | 3.19% |
| 31 Dec 2021 | 178.70 | 171.90 | 187.30 | 169.35 | 4403621 | 4.78% |
| 30 Dec 2021 | 170.55 | 168.40 | 174.95 | 163.15 | 1490197 | 1.37% |
| 29 Dec 2021 | 168.25 | 172.25 | 177.50 | 166.80 | 1602616 | -1.55% |
| 28 Dec 2021 | 170.90 | 169.80 | 178.35 | 168.95 | 3199173 | 1.94% |
| 27 Dec 2021 | 167.65 | 157.40 | 174.70 | 156.75 | 5375744 | 7.19% |
| 24 Dec 2021 | 156.40 | 146.80 | 165.70 | 142.15 | 5221774 | 7.23% |
| 23 Dec 2021 | 145.85 | 141.80 | 147.00 | 140.20 | 189387 | 3.70% |
| 22 Dec 2021 | 140.65 | 141.00 | 141.85 | 139.00 | 106011 | 0.97% |
| 21 Dec 2021 | 139.30 | 137.90 | 143.35 | 137.60 | 206453 | 2.73% |
| 20 Dec 2021 | 135.60 | 141.90 | 143.20 | 133.25 | 344342 | -4.91% |
| 17 Dec 2021 | 142.60 | 147.90 | 148.00 | 141.10 | 237510 | -3.13% |
| 16 Dec 2021 | 147.20 | 148.40 | 149.40 | 144.00 | 211407 | 0.17% |
| 15 Dec 2021 | 146.95 | 149.00 | 153.45 | 145.70 | 345860 | -1.31% |
| 14 Dec 2021 | 148.90 | 150.00 | 153.45 | 147.70 | 172433 | -1.91% |
| 13 Dec 2021 | 151.80 | 157.90 | 158.15 | 150.75 | 255134 | -3.28% |
| 10 Dec 2021 | 156.95 | 151.00 | 161.85 | 148.40 | 1265972 | 3.87% |
| 09 Dec 2021 | 151.10 | 142.80 | 157.45 | 138.15 | 1175006 | 6.56% |
| 08 Dec 2021 | 141.80 | 137.90 | 145.70 | 136.15 | 604629 | 4.04% |
| 07 Dec 2021 | 136.30 | 131.00 | 136.95 | 130.75 | 145400 | 4.44% |
| 06 Dec 2021 | 130.50 | 133.15 | 134.15 | 130.05 | 107834 | -1.25% |
| 03 Dec 2021 | 132.15 | 133.45 | 135.45 | 131.50 | 96561 | -0.41% |
| 02 Dec 2021 | 132.70 | 129.10 | 133.90 | 129.10 | 82821 | 1.88% |
| 01 Dec 2021 | 130.25 | 129.95 | 132.60 | 128.70 | 93623 | 1.28% |
| 30 Nov 2021 | 128.60 | 129.60 | 134.00 | 127.50 | 120859 | 0.12% |
| 29 Nov 2021 | 128.45 | 131.20 | 132.00 | 125.45 | 152435 | -2.10% |
| 26 Nov 2021 | 131.20 | 135.00 | 137.00 | 130.60 | 138226 | -3.74% |
| 25 Nov 2021 | 136.30 | 135.50 | 137.35 | 134.10 | 66985 | 0.52% |
| 24 Nov 2021 | 135.60 | 135.35 | 141.85 | 133.90 | 246301 | 0.30% |
| 23 Nov 2021 | 135.20 | 131.00 | 135.80 | 130.00 | 163230 | 2.42% |
| 22 Nov 2021 | 132.00 | 141.70 | 141.70 | 128.65 | 254348 | -6.98% |
| 18 Nov 2021 | 141.90 | 142.20 | 144.20 | 139.00 | 181292 | 0.32% |
| 17 Nov 2021 | 141.45 | 143.25 | 144.40 | 140.15 | 101494 | -1.15% |
| 16 Nov 2021 | 143.10 | 145.00 | 147.35 | 142.50 | 104513 | -1.11% |
| 15 Nov 2021 | 144.70 | 148.25 | 150.00 | 144.20 | 163232 | -1.66% |
| 12 Nov 2021 | 147.15 | 150.00 | 150.30 | 146.40 | 131969 | -1.21% |
| 11 Nov 2021 | 148.95 | 152.95 | 153.45 | 148.40 | 196721 | -2.87% |
| 10 Nov 2021 | 153.35 | 148.00 | 160.00 | 147.40 | 712038 | 3.09% |
| 09 Nov 2021 | 148.75 | 148.90 | 151.95 | 148.20 | 266299 | 0.40% |
| 08 Nov 2021 | 148.15 | 152.00 | 152.10 | 147.30 | 254925 | -1.95% |
| 04 Nov 2021 | 151.10 | 146.00 | 152.60 | 146.00 | 287561 | 2.93% |
| 03 Nov 2021 | 146.80 | 150.00 | 152.15 | 143.80 | 555864 | -1.48% |
| 02 Nov 2021 | 149.00 | 155.65 | 155.65 | 147.85 | 1017283 | 0.37% |
| 01 Nov 2021 | 148.45 | 138.20 | 149.25 | 137.65 | 443001 | 8.28% |
| 29 Oct 2021 | 137.10 | 140.40 | 140.70 | 136.25 | 170034 | -1.65% |
| 28 Oct 2021 | 139.40 | 143.25 | 143.25 | 138.50 | 182955 | -2.48% |
| 27 Oct 2021 | 142.95 | 143.30 | 144.95 | 140.20 | 297829 | 0.56% |
| 26 Oct 2021 | 142.15 | 138.50 | 143.00 | 138.45 | 218522 | 2.38% |
| 25 Oct 2021 | 138.85 | 144.50 | 144.50 | 137.00 | 229178 | -3.14% |
| 22 Oct 2021 | 143.35 | 138.60 | 145.95 | 136.60 | 340279 | 3.39% |
| 21 Oct 2021 | 138.65 | 140.00 | 141.45 | 138.00 | 162332 | -0.36% |
| 20 Oct 2021 | 139.15 | 143.80 | 143.80 | 138.60 | 314930 | -2.49% |
| 19 Oct 2021 | 142.70 | 148.75 | 149.95 | 141.40 | 293388 | -2.86% |
| 18 Oct 2021 | 146.90 | 147.30 | 149.75 | 145.15 | 266048 | 0.55% |
| 14 Oct 2021 | 146.10 | 148.70 | 150.60 | 145.40 | 363987 | -1.12% |
| 13 Oct 2021 | 147.75 | 150.30 | 152.30 | 147.10 | 263485 | -0.91% |
| 12 Oct 2021 | 149.10 | 146.45 | 153.00 | 146.20 | 190357 | 1.77% |
| 11 Oct 2021 | 146.50 | 146.60 | 149.70 | 146.10 | 185439 | -0.48% |
| 08 Oct 2021 | 147.20 | 149.70 | 151.10 | 146.40 | 146473 | -0.91% |
| 07 Oct 2021 | 148.55 | 149.90 | 152.70 | 146.55 | 251707 | 0.03% |
| 06 Oct 2021 | 148.50 | 152.00 | 152.90 | 147.00 | 345958 | -2.11% |
| 05 Oct 2021 | 151.70 | 153.70 | 156.25 | 150.50 | 390276 | -1.27% |
| 04 Oct 2021 | 153.65 | 155.85 | 160.00 | 153.10 | 446138 | -0.90% |
| 01 Oct 2021 | 155.05 | 154.50 | 157.55 | 150.85 | 320283 | 0.06% |
| 30 Sep 2021 | 154.95 | 152.50 | 160.85 | 152.00 | 887527 | 1.71% |
| 29 Sep 2021 | 152.35 | 145.55 | 155.90 | 143.10 | 753436 | 4.67% |
| 28 Sep 2021 | 145.55 | 150.80 | 150.90 | 143.95 | 298641 | -2.90% |
| 27 Sep 2021 | 149.90 | 150.30 | 155.40 | 147.20 | 752643 | 0.47% |
| 24 Sep 2021 | 149.20 | 140.10 | 157.75 | 139.60 | 2408577 | 7.11% |
| 23 Sep 2021 | 139.30 | 139.15 | 141.55 | 138.65 | 224893 | 0.83% |
| 22 Sep 2021 | 138.15 | 139.20 | 141.30 | 137.50 | 160937 | 0.04% |
| 21 Sep 2021 | 138.10 | 137.15 | 138.85 | 135.35 | 223669 | -0.58% |
| 20 Sep 2021 | 138.90 | 131.25 | 144.05 | 130.75 | 762179 | 4.01% |
| 17 Sep 2021 | 133.55 | 138.95 | 139.95 | 131.80 | 348767 | -3.12% |
| 16 Sep 2021 | 137.85 | 140.70 | 141.75 | 137.20 | 214351 | -1.36% |
| 15 Sep 2021 | 139.75 | 140.50 | 143.80 | 138.85 | 290713 | -0.18% |
| 14 Sep 2021 | 140.00 | 140.80 | 144.80 | 138.90 | 382231 | 0.32% |
| 13 Sep 2021 | 139.55 | 136.75 | 144.55 | 134.90 | 676925 | 1.68% |
| 09 Sep 2021 | 137.25 | 140.40 | 142.40 | 136.65 | 369638 | -2.76% |
| 08 Sep 2021 | 141.15 | 131.95 | 144.40 | 131.95 | 2809395 | 8.20% |
| 07 Sep 2021 | 130.45 | 130.95 | 133.00 | 130.00 | 157083 | 0.19% |
| 06 Sep 2021 | 130.20 | 132.80 | 133.30 | 129.80 | 131265 | -1.33% |
| 03 Sep 2021 | 131.95 | 134.20 | 134.35 | 131.50 | 186022 | -0.94% |
| 02 Sep 2021 | 133.20 | 131.75 | 136.00 | 130.95 | 354457 | 1.60% |
| 01 Sep 2021 | 131.10 | 131.50 | 135.35 | 130.10 | 215479 | -0.04% |
| 31 Aug 2021 | 131.15 | 132.70 | 133.40 | 130.10 | 179197 | -1.17% |
| 30 Aug 2021 | 132.70 | 131.30 | 133.70 | 129.55 | 197202 | 1.80% |
| 27 Aug 2021 | 130.35 | 129.00 | 133.20 | 127.00 | 284043 | 1.56% |
| 26 Aug 2021 | 128.35 | 128.95 | 129.00 | 126.00 | 169290 | 0.23% |
| 25 Aug 2021 | 128.05 | 125.80 | 132.30 | 124.55 | 350834 | 1.91% |
| 24 Aug 2021 | 125.65 | 123.30 | 126.80 | 122.10 | 297548 | 3.63% |
| 23 Aug 2021 | 121.25 | 130.00 | 131.35 | 120.00 | 308962 | -5.72% |
| 20 Aug 2021 | 128.60 | 130.00 | 132.20 | 127.65 | 257800 | -2.46% |
| 18 Aug 2021 | 131.85 | 136.60 | 136.60 | 130.40 | 363786 | -3.90% |
| 17 Aug 2021 | 137.20 | 133.25 | 139.90 | 131.00 | 438915 | 1.11% |
| 16 Aug 2021 | 135.70 | 138.80 | 138.80 | 135.00 | 206553 | -0.88% |
| 13 Aug 2021 | 136.90 | 142.40 | 143.60 | 136.10 | 254879 | -3.83% |
| 12 Aug 2021 | 142.35 | 137.80 | 143.50 | 135.00 | 452340 | 4.02% |
| 11 Aug 2021 | 136.85 | 133.15 | 138.35 | 123.95 | 809866 | 2.78% |
| 10 Aug 2021 | 133.15 | 140.25 | 142.70 | 127.25 | 747392 | -6.69% |
| 09 Aug 2021 | 142.70 | 148.15 | 148.15 | 139.20 | 518604 | -3.32% |
| 06 Aug 2021 | 147.60 | 145.85 | 151.10 | 145.50 | 559010 | 1.20% |
| 05 Aug 2021 | 145.85 | 150.30 | 150.45 | 142.85 | 428906 | -2.96% |
| 04 Aug 2021 | 150.30 | 156.00 | 157.90 | 149.40 | 499719 | -3.56% |
| 03 Aug 2021 | 155.85 | 155.50 | 158.15 | 154.30 | 354225 | 0.23% |
| 02 Aug 2021 | 155.50 | 159.10 | 160.70 | 154.05 | 616435 | -2.08% |
| 30 Jul 2021 | 158.80 | 165.20 | 166.40 | 157.00 | 1451762 | -2.52% |
| 29 Jul 2021 | 162.90 | 157.85 | 163.70 | 155.70 | 1242453 | 4.73% |
| 28 Jul 2021 | 155.55 | 152.95 | 158.20 | 147.20 | 580970 | 1.83% |
| 27 Jul 2021 | 152.75 | 154.95 | 155.90 | 150.15 | 557519 | -0.55% |
| 26 Jul 2021 | 153.60 | 157.10 | 158.40 | 153.20 | 484632 | -2.23% |
| 23 Jul 2021 | 157.10 | 159.40 | 161.70 | 155.25 | 971102 | -0.91% |
| 22 Jul 2021 | 158.55 | 155.40 | 160.45 | 154.10 | 1034235 | 3.59% |
| 20 Jul 2021 | 153.05 | 162.40 | 162.40 | 151.05 | 1008743 | -5.03% |
| 19 Jul 2021 | 161.15 | 162.20 | 165.60 | 158.20 | 1084255 | -1.26% |
| 16 Jul 2021 | 163.20 | 160.55 | 167.35 | 158.15 | 2528420 | 2.13% |
| 15 Jul 2021 | 159.80 | 160.10 | 164.40 | 159.00 | 1519637 | 0.13% |
| 14 Jul 2021 | 159.60 | 163.80 | 164.50 | 158.30 | 1279052 | -2.21% |
| 13 Jul 2021 | 163.20 | 161.40 | 168.65 | 158.10 | 2357301 | 1.90% |
| 12 Jul 2021 | 160.15 | 162.80 | 167.20 | 157.60 | 3774171 | -1.87% |
| 09 Jul 2021 | 163.20 | 140.35 | 166.00 | 139.05 | 10006349 | 17.12% |
| 08 Jul 2021 | 139.35 | 138.00 | 144.75 | 137.75 | 1979623 | 0.29% |
| 07 Jul 2021 | 138.95 | 140.00 | 143.30 | 137.55 | 878295 | -0.57% |
| 06 Jul 2021 | 139.75 | 141.90 | 145.00 | 138.00 | 1245359 | -2.10% |
| 05 Jul 2021 | 142.75 | 140.50 | 146.95 | 139.55 | 1549529 | 2.18% |
| 02 Jul 2021 | 139.70 | 142.65 | 143.10 | 138.50 | 951909 | -1.27% |
| 01 Jul 2021 | 141.50 | 143.50 | 144.35 | 140.15 | 1204176 | -0.77% |
| 30 Jun 2021 | 142.60 | 137.50 | 147.40 | 136.50 | 3418490 | 4.20% |
| 29 Jun 2021 | 136.85 | 138.10 | 140.45 | 136.05 | 778480 | -0.18% |
| 28 Jun 2021 | 137.10 | 141.60 | 142.80 | 135.90 | 1655326 | -2.25% |
| 25 Jun 2021 | 140.25 | 132.75 | 141.45 | 130.40 | 2372207 | 6.33% |
| 24 Jun 2021 | 131.90 | 133.95 | 135.70 | 130.50 | 1079506 | -0.60% |
| 23 Jun 2021 | 132.70 | 138.10 | 138.50 | 131.60 | 1182243 | -3.60% |
| 22 Jun 2021 | 137.65 | 141.00 | 142.50 | 135.60 | 2315024 | -2.34% |
| 21 Jun 2021 | 140.95 | 124.00 | 143.55 | 122.50 | 4430015 | 11.82% |
| 18 Jun 2021 | 126.05 | 130.60 | 130.95 | 118.50 | 1279790 | -3.22% |
| 17 Jun 2021 | 130.25 | 128.00 | 135.65 | 127.50 | 2130747 | -0.69% |
| 16 Jun 2021 | 131.15 | 123.10 | 137.50 | 120.20 | 9173659 | 6.54% |
| 15 Jun 2021 | 123.10 | 122.60 | 127.50 | 120.50 | 1733960 | 1.19% |
| 14 Jun 2021 | 121.65 | 121.50 | 125.50 | 120.00 | 1325465 | 0.12% |
| 11 Jun 2021 | 121.50 | 118.45 | 124.25 | 115.60 | 2372353 | 3.54% |
| 10 Jun 2021 | 117.35 | 107.25 | 121.55 | 106.30 | 2961910 | 9.52% |
| 09 Jun 2021 | 107.15 | 110.00 | 111.55 | 106.00 | 491287 | -2.32% |
| 08 Jun 2021 | 109.70 | 112.00 | 112.00 | 108.50 | 293171 | -1.48% |
| 07 Jun 2021 | 111.35 | 111.45 | 114.80 | 110.55 | 658561 | 0.23% |
| 04 Jun 2021 | 111.10 | 112.00 | 113.60 | 110.60 | 614566 | 2.92% |
| 03 Jun 2021 | 107.95 | 107.15 | 109.60 | 107.10 | 195968 | 1.27% |
| 02 Jun 2021 | 106.60 | 106.00 | 107.90 | 106.00 | 174161 | 0.85% |
| 01 Jun 2021 | 105.70 | 108.10 | 108.40 | 105.20 | 232133 | -1.58% |
| 31 May 2021 | 107.40 | 113.00 | 113.00 | 106.40 | 482556 | -4.91% |
| 28 May 2021 | 112.95 | 116.90 | 117.00 | 112.40 | 462719 | -3.42% |
| 27 May 2021 | 116.95 | 118.30 | 121.50 | 116.00 | 2413073 | 2.36% |
| 26 May 2021 | 114.25 | 109.30 | 115.00 | 108.70 | 829889 | 5.59% |
| 25 May 2021 | 108.20 | 111.15 | 111.45 | 107.35 | 218260 | -1.86% |
| 24 May 2021 | 110.25 | 110.15 | 112.25 | 109.50 | 371967 | 1.05% |
| 21 May 2021 | 109.10 | 109.65 | 111.70 | 108.00 | 344755 | 0.97% |
| 20 May 2021 | 108.05 | 109.50 | 112.40 | 107.80 | 298660 | -0.51% |
| 19 May 2021 | 108.60 | 106.80 | 110.90 | 106.50 | 324205 | 1.69% |
| 18 May 2021 | 106.80 | 105.10 | 108.60 | 105.10 | 239381 | 1.71% |
| 17 May 2021 | 105.00 | 107.00 | 108.00 | 104.50 | 204703 | 1.01% |
| 14 May 2021 | 103.95 | 107.00 | 108.00 | 103.60 | 136352 | -1.66% |
| 12 May 2021 | 105.70 | 108.50 | 108.65 | 105.25 | 162350 | -1.95% |
| 11 May 2021 | 107.80 | 101.55 | 113.00 | 101.20 | 1138217 | 4.91% |
| 10 May 2021 | 102.75 | 105.00 | 105.05 | 102.50 | 163021 | -1.15% |
| 07 May 2021 | 103.95 | 105.00 | 106.45 | 103.50 | 240990 | 0.34% |
| 06 May 2021 | 103.60 | 101.70 | 104.80 | 100.30 | 345806 | 2.22% |
| 05 May 2021 | 101.35 | 100.00 | 102.80 | 99.40 | 148319 | 2.17% |
| 04 May 2021 | 99.20 | 101.30 | 102.50 | 99.00 | 133591 | -1.20% |
| 03 May 2021 | 100.40 | 99.00 | 100.90 | 98.70 | 67954 | 0.65% |
| 30 Apr 2021 | 99.75 | 99.40 | 101.45 | 98.60 | 69317 | -0.40% |
| 29 Apr 2021 | 100.15 | 102.50 | 103.15 | 99.90 | 118244 | -1.57% |
| 28 Apr 2021 | 101.75 | 102.00 | 104.00 | 101.50 | 133217 | -0.10% |
| 27 Apr 2021 | 101.85 | 100.35 | 102.25 | 99.60 | 136007 | 2.52% |
| 26 Apr 2021 | 99.35 | 99.75 | 100.70 | 99.10 | 60472 | 0.46% |
| 23 Apr 2021 | 98.90 | 98.70 | 101.80 | 98.00 | 152008 | 0.20% |
| 22 Apr 2021 | 98.70 | 98.00 | 99.60 | 97.65 | 94500 | 0.10% |
| 20 Apr 2021 | 98.60 | 100.00 | 100.35 | 98.20 | 92001 | 0.10% |
| 19 Apr 2021 | 98.50 | 98.60 | 101.70 | 98.10 | 127921 | -4.09% |
| 16 Apr 2021 | 102.70 | 101.50 | 103.50 | 100.35 | 113252 | 2.60% |
| 15 Apr 2021 | 100.10 | 101.00 | 101.00 | 99.00 | 75656 | -1.09% |
| 13 Apr 2021 | 101.20 | 99.05 | 102.00 | 98.95 | 89249 | 1.66% |
| 12 Apr 2021 | 99.55 | 102.50 | 102.55 | 99.00 | 185312 | -4.83% |
| 09 Apr 2021 | 104.60 | 105.90 | 105.90 | 104.05 | 86908 | -0.71% |
| 08 Apr 2021 | 105.35 | 106.50 | 107.50 | 104.60 | 120437 | -0.85% |
| 07 Apr 2021 | 106.25 | 106.00 | 109.65 | 105.65 | 423944 | 3.46% |
| 06 Apr 2021 | 102.70 | 103.75 | 104.50 | 102.10 | 154255 | -0.39% |
| 05 Apr 2021 | 103.10 | 105.00 | 105.25 | 101.55 | 96705 | -2.87% |
| 01 Apr 2021 | 106.15 | 106.40 | 108.00 | 104.10 | 178196 | 0.86% |
| 31 Mar 2021 | 105.25 | 100.50 | 108.40 | 99.80 | 830456 | 5.30% |
| 30 Mar 2021 | 99.95 | 100.70 | 100.75 | 98.80 | 125549 | 0.76% |
| 26 Mar 2021 | 99.20 | 101.00 | 102.00 | 98.85 | 96955 | -0.05% |
| 25 Mar 2021 | 99.25 | 101.50 | 102.75 | 98.65 | 225338 | -3.83% |
| 24 Mar 2021 | 103.20 | 106.00 | 106.30 | 102.90 | 116319 | -2.92% |
| 23 Mar 2021 | 106.30 | 106.70 | 107.35 | 105.40 | 99321 | 0.28% |
| 22 Mar 2021 | 106.00 | 105.25 | 107.00 | 103.50 | 137496 | 2.66% |
| 19 Mar 2021 | 103.25 | 103.00 | 103.80 | 97.80 | 275204 | -0.82% |
| 18 Mar 2021 | 104.10 | 107.55 | 108.95 | 103.10 | 313510 | -2.80% |
| 17 Mar 2021 | 107.10 | 110.10 | 110.50 | 106.60 | 160960 | -2.46% |
| 16 Mar 2021 | 109.80 | 111.10 | 113.30 | 109.20 | 279200 | -1.08% |
| 15 Mar 2021 | 111.00 | 113.60 | 114.20 | 110.10 | 242554 | -0.67% |
| 12 Mar 2021 | 111.75 | 112.00 | 116.00 | 110.50 | 651154 | 2.62% |
| 10 Mar 2021 | 108.90 | 109.50 | 110.65 | 108.35 | 156099 | 0.55% |
| 09 Mar 2021 | 108.30 | 111.20 | 111.20 | 107.50 | 143311 | -0.78% |
| 08 Mar 2021 | 109.15 | 110.75 | 111.45 | 108.25 | 243343 | 0.55% |
| 05 Mar 2021 | 108.55 | 110.25 | 113.55 | 106.80 | 451386 | -1.54% |
| 04 Mar 2021 | 110.25 | 110.20 | 113.90 | 109.70 | 544656 | -1.91% |
| 03 Mar 2021 | 112.40 | 113.25 | 116.00 | 111.95 | 314176 | -0.53% |
| 02 Mar 2021 | 113.00 | 112.05 | 114.30 | 111.70 | 195497 | 1.39% |
| 01 Mar 2021 | 111.45 | 114.25 | 114.30 | 110.00 | 221946 | -1.20% |
| 26 Feb 2021 | 112.80 | 112.55 | 114.95 | 111.65 | 241182 | -2.59% |
| 25 Feb 2021 | 115.80 | 120.00 | 120.90 | 115.35 | 365281 | -2.07% |
| 24 Feb 2021 | 118.25 | 117.90 | 122.00 | 116.75 | 643039 | 3.64% |
| 23 Feb 2021 | 114.10 | 114.00 | 117.25 | 111.15 | 417915 | 0.88% |
| 22 Feb 2021 | 113.10 | 116.35 | 118.25 | 112.25 | 407633 | -1.74% |
| 19 Feb 2021 | 115.10 | 113.00 | 120.30 | 112.05 | 767242 | 1.77% |
| 18 Feb 2021 | 113.10 | 124.00 | 130.00 | 111.60 | 2667471 | -6.99% |
| 17 Feb 2021 | 121.60 | 103.45 | 123.60 | 102.25 | 4785814 | 18.06% |
| 16 Feb 2021 | 103.00 | 105.45 | 106.00 | 102.35 | 159294 | -1.29% |
| 15 Feb 2021 | 104.35 | 107.00 | 107.00 | 104.00 | 104697 | -1.32% |
| 12 Feb 2021 | 105.75 | 104.10 | 107.90 | 104.00 | 138924 | 1.59% |
| 11 Feb 2021 | 104.10 | 104.00 | 105.45 | 103.50 | 72727 | -0.34% |
| 10 Feb 2021 | 104.45 | 105.70 | 106.45 | 104.10 | 106306 | -1.37% |
| 09 Feb 2021 | 105.90 | 107.50 | 107.95 | 105.40 | 87011 | -0.75% |
| 08 Feb 2021 | 106.70 | 106.70 | 109.45 | 106.05 | 186906 | 0.76% |
| 05 Feb 2021 | 105.90 | 107.90 | 108.60 | 105.60 | 139340 | -1.12% |
| 04 Feb 2021 | 107.10 | 107.95 | 109.00 | 106.80 | 152502 | -0.23% |
| 03 Feb 2021 | 107.35 | 106.05 | 109.20 | 105.75 | 115246 | 1.51% |
| 02 Feb 2021 | 105.75 | 108.00 | 108.75 | 105.30 | 122350 | -0.75% |
| 01 Feb 2021 | 106.55 | 102.90 | 111.00 | 101.35 | 337689 | 4.41% |
| 29 Jan 2021 | 102.05 | 104.75 | 105.35 | 101.00 | 84892 | -0.68% |
| 28 Jan 2021 | 102.75 | 100.50 | 105.00 | 100.20 | 107438 | 0.24% |
| 27 Jan 2021 | 102.50 | 105.10 | 105.40 | 100.00 | 96002 | -2.47% |
| 25 Jan 2021 | 105.10 | 107.45 | 108.15 | 104.45 | 102379 | -1.91% |
| 22 Jan 2021 | 107.15 | 108.80 | 109.40 | 106.30 | 119452 | -1.24% |
| 21 Jan 2021 | 108.50 | 111.05 | 111.75 | 108.00 | 190589 | -1.63% |
| 20 Jan 2021 | 110.30 | 112.60 | 114.05 | 110.00 | 259090 | -1.39% |
| 19 Jan 2021 | 111.85 | 113.00 | 113.70 | 110.60 | 235395 | 3.37% |
| 18 Jan 2021 | 108.20 | 111.00 | 111.00 | 107.30 | 133946 | -1.81% |
| 15 Jan 2021 | 110.20 | 112.20 | 113.00 | 110.00 | 123812 | -1.91% |
| 14 Jan 2021 | 112.35 | 111.80 | 113.70 | 110.00 | 194657 | 0.85% |
| 13 Jan 2021 | 111.40 | 113.70 | 114.45 | 110.60 | 153188 | -2.02% |
| 12 Jan 2021 | 113.70 | 114.00 | 114.90 | 113.00 | 123851 | 0.04% |
| 11 Jan 2021 | 113.65 | 115.30 | 116.10 | 113.35 | 149836 | -1.09% |
| 08 Jan 2021 | 114.90 | 115.45 | 116.90 | 114.60 | 179139 | 0.26% |
| 07 Jan 2021 | 114.60 | 115.95 | 116.55 | 114.20 | 128860 | -0.22% |
| 06 Jan 2021 | 114.85 | 115.70 | 117.50 | 114.35 | 225448 | -0.91% |
| 05 Jan 2021 | 115.90 | 114.60 | 118.50 | 113.95 | 293287 | 0.74% |
| 04 Jan 2021 | 115.05 | 117.45 | 117.60 | 114.40 | 202501 | -1.07% |
| 01 Jan 2021 | 116.30 | 117.05 | 118.20 | 116.00 | 127800 | -0.47% |
| 31 Dec 2020 | 116.85 | 118.00 | 119.60 | 116.25 | 150975 | -0.38% |
| 30 Dec 2020 | 117.30 | 118.00 | 119.65 | 116.00 | 205138 | -1.39% |
| 29 Dec 2020 | 118.95 | 123.00 | 125.00 | 117.50 | 1640024 | 0.42% |
| 28 Dec 2020 | 118.45 | 110.95 | 120.00 | 110.55 | 785737 | 7.63% |
| 24 Dec 2020 | 110.05 | 111.45 | 112.90 | 109.15 | 125195 | -0.59% |
| 23 Dec 2020 | 110.70 | 107.40 | 111.90 | 107.40 | 209736 | 3.65% |
