FMGOETZE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 449.55 | 440.20 | 458.00 | 438.00 | 60307 | 2.64% |
| 19 Dec 2025 | 438.00 | 439.00 | 444.75 | 434.40 | 34510 | 0.25% |
| 18 Dec 2025 | 436.90 | 445.80 | 445.80 | 431.55 | 46854 | -1.52% |
| 17 Dec 2025 | 443.65 | 456.55 | 456.55 | 442.40 | 41947 | -2.05% |
| 16 Dec 2025 | 452.95 | 466.95 | 466.95 | 450.40 | 48249 | -3.00% |
| 15 Dec 2025 | 466.95 | 464.00 | 473.25 | 457.25 | 75445 | 0.64% |
| 12 Dec 2025 | 464.00 | 464.45 | 471.45 | 463.00 | 55783 | -0.01% |
| 11 Dec 2025 | 464.05 | 465.85 | 474.60 | 462.60 | 35576 | -0.29% |
| 10 Dec 2025 | 465.40 | 471.15 | 482.95 | 462.60 | 28017 | -1.60% |
| 09 Dec 2025 | 472.95 | 467.00 | 478.60 | 456.30 | 44369 | 2.20% |
| 08 Dec 2025 | 462.75 | 478.95 | 479.00 | 456.05 | 57183 | -3.38% |
| 05 Dec 2025 | 478.95 | 478.25 | 484.45 | 473.00 | 38279 | 0.15% |
| 04 Dec 2025 | 478.25 | 479.20 | 497.80 | 472.30 | 45066 | -0.09% |
| 03 Dec 2025 | 478.70 | 483.35 | 484.80 | 477.15 | 30299 | -1.17% |
| 02 Dec 2025 | 484.35 | 488.10 | 490.05 | 480.55 | 21867 | -1.26% |
| 01 Dec 2025 | 490.55 | 493.85 | 506.95 | 487.05 | 71203 | 0.21% |
| 28 Nov 2025 | 489.50 | 469.80 | 498.00 | 464.05 | 113001 | 4.14% |
| 27 Nov 2025 | 470.05 | 473.85 | 475.85 | 465.05 | 56458 | -0.40% |
| 26 Nov 2025 | 471.95 | 465.00 | 477.00 | 460.85 | 113937 | 2.78% |
| 25 Nov 2025 | 459.20 | 473.85 | 483.40 | 457.20 | 206249 | -2.36% |
| 24 Nov 2025 | 470.30 | 506.25 | 512.20 | 467.35 | 442483 | -7.78% |
| 21 Nov 2025 | 509.95 | 525.55 | 529.70 | 506.15 | 71012 | -3.94% |
| 20 Nov 2025 | 530.85 | 541.00 | 544.00 | 528.60 | 66361 | -1.00% |
| 19 Nov 2025 | 536.20 | 531.20 | 540.00 | 531.20 | 64812 | 0.37% |
| 18 Nov 2025 | 534.20 | 539.75 | 540.65 | 520.00 | 144005 | -0.93% |
| 17 Nov 2025 | 539.20 | 537.45 | 547.40 | 531.65 | 116358 | 1.60% |
| 14 Nov 2025 | 530.70 | 532.20 | 544.60 | 527.05 | 154608 | -0.28% |
| 13 Nov 2025 | 532.20 | 500.00 | 536.00 | 498.55 | 419892 | 7.50% |
| 12 Nov 2025 | 495.05 | 494.00 | 512.00 | 476.00 | 373504 | -4.15% |
| 11 Nov 2025 | 516.50 | 501.55 | 527.00 | 495.10 | 201647 | 2.88% |
| 10 Nov 2025 | 502.05 | 500.10 | 513.70 | 497.35 | 76984 | 0.62% |
| 07 Nov 2025 | 498.95 | 490.00 | 511.05 | 479.85 | 108037 | 0.44% |
| 06 Nov 2025 | 496.75 | 519.95 | 525.00 | 491.95 | 221822 | -0.99% |
| 04 Nov 2025 | 501.70 | 474.80 | 512.90 | 468.50 | 297445 | 6.22% |
| 03 Nov 2025 | 472.30 | 459.50 | 478.90 | 459.40 | 50307 | 2.77% |
| 31 Oct 2025 | 459.55 | 468.85 | 468.85 | 458.00 | 21817 | -1.61% |
| 30 Oct 2025 | 467.05 | 467.90 | 483.90 | 464.50 | 30710 | -0.52% |
| 29 Oct 2025 | 469.50 | 468.15 | 470.00 | 466.00 | 11230 | 0.55% |
| 28 Oct 2025 | 466.95 | 465.00 | 473.40 | 464.50 | 26493 | 0.34% |
| 27 Oct 2025 | 465.35 | 472.05 | 472.95 | 462.80 | 31180 | -1.22% |
| 24 Oct 2025 | 471.10 | 467.60 | 482.05 | 461.00 | 59470 | 0.69% |
| 23 Oct 2025 | 467.85 | 483.75 | 485.40 | 465.30 | 31316 | -3.11% |
| 21 Oct 2025 | 482.85 | 488.40 | 493.20 | 477.00 | 23359 | 0.01% |
| 20 Oct 2025 | 482.80 | 469.90 | 488.40 | 458.80 | 78032 | 2.75% |
| 17 Oct 2025 | 469.90 | 464.40 | 472.50 | 454.90 | 96748 | 0.02% |
| 16 Oct 2025 | 469.80 | 470.00 | 487.80 | 464.50 | 125755 | -0.10% |
| 15 Oct 2025 | 470.25 | 477.00 | 479.15 | 464.40 | 72479 | -1.94% |
| 14 Oct 2025 | 479.55 | 489.20 | 490.55 | 464.35 | 88464 | -1.53% |
| 13 Oct 2025 | 487.00 | 492.85 | 498.35 | 485.55 | 34464 | -2.57% |
| 10 Oct 2025 | 499.85 | 490.10 | 509.75 | 488.15 | 148308 | 2.08% |
| 09 Oct 2025 | 489.65 | 495.50 | 500.60 | 488.00 | 34196 | -1.16% |
| 08 Oct 2025 | 495.40 | 502.40 | 506.70 | 493.00 | 21168 | -1.07% |
| 07 Oct 2025 | 500.75 | 499.90 | 510.15 | 495.05 | 41411 | 0.48% |
| 06 Oct 2025 | 498.35 | 505.75 | 510.00 | 497.10 | 29565 | -1.31% |
| 03 Oct 2025 | 504.95 | 504.00 | 515.95 | 501.00 | 27989 | -1.15% |
| 01 Oct 2025 | 510.80 | 510.80 | 516.90 | 505.60 | 19942 | 0.79% |
| 30 Sep 2025 | 506.80 | 509.60 | 512.70 | 498.55 | 36797 | 0.06% |
| 29 Sep 2025 | 506.50 | 516.85 | 525.70 | 502.60 | 66630 | -2.89% |
| 26 Sep 2025 | 521.55 | 548.50 | 548.50 | 520.00 | 47279 | -5.02% |
| 25 Sep 2025 | 549.10 | 547.85 | 565.00 | 544.65 | 43659 | 0.23% |
| 24 Sep 2025 | 547.85 | 550.50 | 554.80 | 545.10 | 26751 | -0.48% |
| 23 Sep 2025 | 550.50 | 556.95 | 564.85 | 545.00 | 28889 | -0.50% |
| 22 Sep 2025 | 553.25 | 545.00 | 560.00 | 543.00 | 56491 | 0.28% |
| 19 Sep 2025 | 551.70 | 554.00 | 557.95 | 549.15 | 19730 | -0.20% |
| 18 Sep 2025 | 552.80 | 558.75 | 561.70 | 548.80 | 28461 | -0.57% |
| 17 Sep 2025 | 555.95 | 563.10 | 570.00 | 555.00 | 26190 | -0.78% |
| 16 Sep 2025 | 560.30 | 556.00 | 564.95 | 548.90 | 38816 | 0.91% |
| 15 Sep 2025 | 555.25 | 566.00 | 569.25 | 553.20 | 31761 | -2.17% |
| 12 Sep 2025 | 567.55 | 560.00 | 573.95 | 555.05 | 47274 | 1.29% |
| 11 Sep 2025 | 560.30 | 556.00 | 565.80 | 553.30 | 40673 | 0.64% |
| 10 Sep 2025 | 556.75 | 571.00 | 574.00 | 554.70 | 52444 | -2.24% |
| 09 Sep 2025 | 569.50 | 568.80 | 575.00 | 565.55 | 50121 | -0.73% |
| 08 Sep 2025 | 573.70 | 568.70 | 577.40 | 562.15 | 49694 | 1.85% |
| 05 Sep 2025 | 563.30 | 564.70 | 574.00 | 560.00 | 27243 | 0.48% |
| 04 Sep 2025 | 560.60 | 568.70 | 568.70 | 558.45 | 32265 | 0.13% |
| 03 Sep 2025 | 559.90 | 554.00 | 561.00 | 549.50 | 38322 | 1.99% |
| 02 Sep 2025 | 549.00 | 538.40 | 558.20 | 538.40 | 59664 | 0.44% |
| 01 Sep 2025 | 546.60 | 532.00 | 563.95 | 529.25 | 130800 | 2.91% |
| 29 Aug 2025 | 531.15 | 526.75 | 535.75 | 517.60 | 92648 | 1.82% |
| 28 Aug 2025 | 521.65 | 520.40 | 527.00 | 517.25 | 23286 | 0.06% |
| 26 Aug 2025 | 521.35 | 525.00 | 527.30 | 516.80 | 48880 | -0.63% |
| 25 Aug 2025 | 524.65 | 538.45 | 539.65 | 517.95 | 108248 | -1.59% |
| 22 Aug 2025 | 533.10 | 529.90 | 536.00 | 520.75 | 50616 | 0.38% |
| 21 Aug 2025 | 531.10 | 544.00 | 544.00 | 521.90 | 74050 | -1.83% |
| 20 Aug 2025 | 541.00 | 532.90 | 546.30 | 525.35 | 64773 | 2.90% |
| 19 Aug 2025 | 525.75 | 522.00 | 536.00 | 516.00 | 78787 | 0.62% |
| 18 Aug 2025 | 522.50 | 528.90 | 532.20 | 516.20 | 100165 | -0.91% |
| 14 Aug 2025 | 527.30 | 518.00 | 532.00 | 509.45 | 73978 | 1.99% |
| 13 Aug 2025 | 517.00 | 500.00 | 520.20 | 499.95 | 82987 | 3.34% |
| 12 Aug 2025 | 500.30 | 543.00 | 543.05 | 495.40 | 207292 | -6.90% |
| 11 Aug 2025 | 537.40 | 535.75 | 543.45 | 522.00 | 65974 | 1.66% |
| 08 Aug 2025 | 528.65 | 545.00 | 550.00 | 525.90 | 61596 | -2.54% |
| 07 Aug 2025 | 542.40 | 545.00 | 549.85 | 524.05 | 71231 | 0.01% |
| 06 Aug 2025 | 542.35 | 549.40 | 561.80 | 540.40 | 52142 | -1.54% |
| 05 Aug 2025 | 550.85 | 561.60 | 579.90 | 546.30 | 87177 | -2.39% |
| 04 Aug 2025 | 564.35 | 561.00 | 571.70 | 555.65 | 55238 | 0.86% |
| 01 Aug 2025 | 559.55 | 569.25 | 594.20 | 556.50 | 68951 | -2.69% |
| 31 Jul 2025 | 575.00 | 570.00 | 581.15 | 553.05 | 77397 | -0.84% |
| 30 Jul 2025 | 579.85 | 586.45 | 589.80 | 572.90 | 57679 | -0.22% |
| 29 Jul 2025 | 581.15 | 583.05 | 583.05 | 563.50 | 74685 | 0.47% |
| 28 Jul 2025 | 578.45 | 602.90 | 602.95 | 575.00 | 100679 | -2.72% |
| 25 Jul 2025 | 594.65 | 597.85 | 609.20 | 587.70 | 145503 | -0.23% |
| 24 Jul 2025 | 596.00 | 604.15 | 611.90 | 591.00 | 211050 | 0.57% |
| 23 Jul 2025 | 592.60 | 587.75 | 597.15 | 576.85 | 116152 | 1.39% |
| 22 Jul 2025 | 584.45 | 581.00 | 599.00 | 580.65 | 128616 | 0.98% |
| 21 Jul 2025 | 578.75 | 577.35 | 589.80 | 570.60 | 63342 | 0.53% |
| 18 Jul 2025 | 575.70 | 582.65 | 582.65 | 563.75 | 52779 | -1.53% |
| 17 Jul 2025 | 584.65 | 584.45 | 588.80 | 580.00 | 48411 | 0.54% |
| 16 Jul 2025 | 581.50 | 580.00 | 592.00 | 576.15 | 101718 | 0.50% |
| 15 Jul 2025 | 578.60 | 563.60 | 586.50 | 563.60 | 139045 | 2.95% |
| 14 Jul 2025 | 562.00 | 553.90 | 565.00 | 541.65 | 77333 | 1.46% |
| 11 Jul 2025 | 553.90 | 560.00 | 564.85 | 549.90 | 42781 | -1.05% |
| 10 Jul 2025 | 559.80 | 568.15 | 568.15 | 556.55 | 60419 | -0.56% |
| 09 Jul 2025 | 562.95 | 558.70 | 568.80 | 554.20 | 84100 | 0.90% |
| 08 Jul 2025 | 557.95 | 557.75 | 566.95 | 545.30 | 113251 | -0.11% |
| 07 Jul 2025 | 558.55 | 566.05 | 569.75 | 555.00 | 83680 | -1.55% |
| 04 Jul 2025 | 567.35 | 579.90 | 589.15 | 562.35 | 163651 | -1.83% |
| 03 Jul 2025 | 577.90 | 565.00 | 596.35 | 561.25 | 432441 | 3.04% |
| 02 Jul 2025 | 560.85 | 570.50 | 570.95 | 544.65 | 378272 | -1.69% |
| 01 Jul 2025 | 570.50 | 551.10 | 622.00 | 545.00 | 2859094 | 4.03% |
| 30 Jun 2025 | 548.40 | 545.00 | 558.00 | 539.15 | 261957 | 4.58% |
| 27 Jun 2025 | 524.40 | 534.90 | 546.70 | 520.00 | 166054 | -1.47% |
| 26 Jun 2025 | 532.25 | 545.00 | 546.05 | 522.45 | 98237 | -1.81% |
| 25 Jun 2025 | 542.05 | 532.00 | 548.75 | 527.25 | 159374 | 1.88% |
| 24 Jun 2025 | 532.05 | 521.70 | 545.60 | 521.05 | 286037 | 3.34% |
| 23 Jun 2025 | 514.85 | 530.95 | 534.90 | 512.00 | 122603 | -3.02% |
| 20 Jun 2025 | 530.90 | 520.00 | 539.95 | 510.25 | 160648 | 2.67% |
| 19 Jun 2025 | 517.10 | 534.00 | 538.85 | 499.95 | 288899 | -2.67% |
| 18 Jun 2025 | 531.30 | 554.00 | 556.00 | 522.50 | 416732 | -2.24% |
| 17 Jun 2025 | 543.45 | 510.00 | 553.00 | 504.85 | 930893 | 10.13% |
| 16 Jun 2025 | 493.45 | 503.00 | 505.30 | 485.65 | 121293 | -0.59% |
| 13 Jun 2025 | 496.40 | 475.10 | 505.30 | 475.00 | 135540 | -0.38% |
| 12 Jun 2025 | 498.30 | 511.75 | 513.05 | 495.30 | 114704 | -2.61% |
| 11 Jun 2025 | 511.65 | 514.80 | 521.80 | 504.10 | 169213 | -0.08% |
| 10 Jun 2025 | 512.05 | 518.00 | 526.40 | 509.50 | 101999 | -1.17% |
| 09 Jun 2025 | 518.10 | 509.00 | 526.45 | 499.00 | 236078 | 1.79% |
| 06 Jun 2025 | 509.00 | 483.05 | 528.40 | 483.05 | 576799 | 5.37% |
| 05 Jun 2025 | 483.05 | 466.00 | 494.95 | 462.70 | 505596 | 4.67% |
| 04 Jun 2025 | 461.50 | 446.70 | 465.55 | 446.70 | 165954 | 3.54% |
| 03 Jun 2025 | 445.70 | 467.90 | 467.90 | 441.65 | 184818 | -4.96% |
| 02 Jun 2025 | 468.95 | 453.00 | 473.15 | 443.55 | 475459 | 4.20% |
| 30 May 2025 | 450.05 | 436.00 | 459.00 | 435.00 | 643781 | 4.34% |
| 29 May 2025 | 431.35 | 411.95 | 456.75 | 404.85 | 2686553 | 13.32% |
| 28 May 2025 | 380.65 | 369.00 | 386.00 | 363.05 | 171579 | 5.65% |
| 27 May 2025 | 360.30 | 357.45 | 362.00 | 352.60 | 31844 | 1.08% |
| 26 May 2025 | 356.45 | 350.25 | 360.05 | 350.25 | 22914 | 0.34% |
| 23 May 2025 | 355.25 | 355.00 | 360.45 | 352.55 | 32664 | 1.02% |
| 22 May 2025 | 351.65 | 349.50 | 353.90 | 346.35 | 19762 | 0.62% |
| 21 May 2025 | 349.50 | 350.15 | 355.00 | 344.50 | 20608 | 0.45% |
| 20 May 2025 | 347.95 | 348.20 | 352.10 | 345.25 | 21722 | -0.33% |
| 19 May 2025 | 349.10 | 349.30 | 357.50 | 348.00 | 37464 | 1.09% |
| 16 May 2025 | 345.35 | 349.90 | 351.20 | 344.50 | 30770 | 0.03% |
| 15 May 2025 | 345.25 | 340.20 | 348.65 | 340.20 | 16124 | 0.94% |
| 14 May 2025 | 342.05 | 343.95 | 349.55 | 340.95 | 27303 | -0.31% |
| 13 May 2025 | 343.10 | 350.90 | 350.90 | 342.00 | 9116 | -0.92% |
| 12 May 2025 | 346.30 | 349.00 | 349.60 | 340.00 | 28866 | 2.23% |
| 09 May 2025 | 338.75 | 323.00 | 340.00 | 320.00 | 47281 | 2.34% |
| 08 May 2025 | 331.00 | 333.70 | 338.75 | 326.50 | 29758 | -0.62% |
| 07 May 2025 | 333.05 | 326.45 | 336.30 | 325.00 | 20881 | 0.30% |
| 06 May 2025 | 332.05 | 333.95 | 338.25 | 331.50 | 26334 | -0.57% |
| 05 May 2025 | 333.95 | 329.15 | 336.85 | 329.15 | 16070 | 1.46% |
| 02 May 2025 | 329.15 | 332.15 | 336.15 | 328.05 | 23984 | -0.65% |
| 30 Apr 2025 | 331.30 | 338.00 | 338.60 | 330.05 | 35347 | -1.98% |
| 29 Apr 2025 | 338.00 | 343.00 | 344.85 | 337.60 | 11430 | -0.71% |
| 28 Apr 2025 | 340.40 | 338.00 | 343.30 | 333.05 | 15934 | 0.58% |
| 25 Apr 2025 | 338.45 | 350.50 | 354.00 | 335.50 | 56251 | -3.44% |
| 24 Apr 2025 | 350.50 | 359.65 | 360.55 | 348.30 | 30699 | -2.30% |
| 23 Apr 2025 | 358.75 | 352.60 | 367.00 | 348.50 | 42016 | 1.98% |
| 22 Apr 2025 | 351.80 | 354.00 | 356.95 | 350.05 | 25611 | -0.64% |
| 21 Apr 2025 | 354.05 | 352.45 | 359.50 | 348.80 | 20926 | 0.45% |
| 17 Apr 2025 | 352.45 | 350.10 | 354.00 | 346.50 | 18441 | 0.67% |
| 16 Apr 2025 | 350.10 | 345.00 | 353.90 | 344.00 | 28605 | 1.61% |
| 15 Apr 2025 | 344.55 | 341.00 | 348.85 | 341.00 | 24438 | 1.46% |
| 11 Apr 2025 | 339.60 | 338.00 | 342.70 | 335.40 | 25620 | 0.86% |
| 09 Apr 2025 | 336.70 | 342.30 | 342.30 | 333.35 | 11662 | -1.64% |
| 08 Apr 2025 | 342.30 | 337.10 | 347.75 | 335.45 | 22195 | 2.22% |
| 07 Apr 2025 | 334.85 | 330.00 | 338.00 | 320.05 | 48597 | -3.83% |
| 04 Apr 2025 | 348.20 | 355.60 | 359.70 | 342.60 | 30849 | -3.55% |
| 03 Apr 2025 | 361.00 | 334.55 | 368.80 | 332.95 | 253649 | 8.77% |
| 02 Apr 2025 | 331.90 | 333.90 | 335.00 | 327.45 | 7516 | -0.05% |
| 01 Apr 2025 | 332.05 | 325.95 | 334.50 | 325.70 | 19147 | 2.44% |
| 28 Mar 2025 | 324.15 | 332.45 | 337.95 | 319.65 | 80673 | -2.00% |
| 27 Mar 2025 | 330.75 | 331.00 | 336.85 | 327.10 | 105416 | -0.08% |
| 26 Mar 2025 | 331.00 | 333.90 | 335.70 | 328.40 | 66824 | -0.87% |
| 25 Mar 2025 | 333.90 | 336.05 | 339.40 | 330.25 | 68308 | -0.51% |
| 24 Mar 2025 | 335.60 | 340.00 | 344.90 | 333.80 | 50547 | -1.03% |
| 21 Mar 2025 | 339.10 | 334.00 | 344.75 | 330.95 | 72191 | 2.29% |
| 20 Mar 2025 | 331.50 | 338.80 | 342.70 | 329.05 | 213379 | -2.15% |
| 19 Mar 2025 | 338.80 | 325.25 | 344.20 | 325.25 | 313413 | 3.77% |
| 18 Mar 2025 | 326.50 | 328.45 | 333.00 | 323.50 | 74326 | 0.71% |
| 17 Mar 2025 | 324.20 | 330.00 | 337.05 | 323.05 | 86430 | -1.68% |
| 13 Mar 2025 | 329.75 | 328.75 | 334.05 | 321.10 | 443175 | 0.08% |
| 12 Mar 2025 | 329.50 | 316.60 | 333.00 | 308.00 | 313955 | 4.07% |
| 11 Mar 2025 | 316.60 | 315.00 | 324.85 | 315.00 | 65582 | -1.71% |
| 10 Mar 2025 | 322.10 | 332.25 | 336.00 | 322.00 | 120042 | -3.05% |
| 07 Mar 2025 | 332.25 | 331.85 | 336.00 | 329.80 | 33006 | 0.12% |
| 06 Mar 2025 | 331.85 | 328.00 | 334.45 | 328.00 | 133452 | 1.56% |
| 05 Mar 2025 | 326.75 | 325.20 | 333.40 | 324.30 | 156795 | 0.48% |
| 04 Mar 2025 | 325.20 | 327.50 | 332.95 | 323.00 | 100186 | -0.21% |
| 03 Mar 2025 | 325.90 | 333.25 | 334.05 | 325.05 | 30336 | -1.38% |
| 28 Feb 2025 | 330.45 | 334.80 | 334.80 | 328.55 | 64821 | -2.91% |
| 27 Feb 2025 | 340.35 | 336.00 | 342.00 | 335.65 | 52478 | 1.29% |
| 25 Feb 2025 | 336.00 | 330.00 | 338.85 | 330.00 | 32634 | 0.81% |
| 24 Feb 2025 | 333.30 | 335.45 | 343.70 | 332.10 | 49934 | -0.64% |
| 21 Feb 2025 | 335.45 | 335.55 | 345.00 | 334.10 | 46343 | -1.08% |
| 20 Feb 2025 | 339.10 | 350.40 | 355.75 | 332.90 | 154241 | -3.22% |
| 19 Feb 2025 | 350.40 | 358.00 | 389.00 | 349.05 | 302508 | -0.76% |
| 18 Feb 2025 | 353.10 | 355.60 | 364.50 | 350.55 | 27453 | -1.74% |
| 17 Feb 2025 | 359.35 | 360.20 | 364.20 | 354.55 | 39365 | -1.96% |
| 14 Feb 2025 | 366.55 | 368.65 | 373.25 | 365.80 | 29960 | -1.19% |
| 13 Feb 2025 | 370.95 | 380.70 | 383.15 | 367.10 | 46874 | -2.56% |
| 12 Feb 2025 | 380.70 | 387.70 | 387.70 | 367.55 | 39510 | -0.44% |
| 11 Feb 2025 | 382.40 | 402.00 | 402.00 | 380.00 | 48574 | -4.58% |
| 10 Feb 2025 | 400.75 | 408.30 | 408.30 | 396.80 | 83653 | -2.08% |
| 07 Feb 2025 | 409.25 | 392.10 | 411.00 | 385.55 | 101043 | 2.81% |
| 06 Feb 2025 | 398.05 | 387.85 | 405.00 | 381.65 | 31943 | 2.50% |
| 05 Feb 2025 | 388.35 | 379.00 | 390.00 | 375.15 | 17487 | 3.27% |
| 04 Feb 2025 | 376.05 | 372.75 | 379.15 | 371.10 | 19472 | 0.89% |
| 03 Feb 2025 | 372.75 | 386.55 | 388.80 | 370.05 | 29459 | -4.21% |
| 01 Feb 2025 | 389.15 | 387.00 | 392.30 | 381.55 | 11704 | 0.10% |
| 31 Jan 2025 | 388.75 | 373.00 | 392.00 | 366.55 | 60762 | 4.84% |
| 30 Jan 2025 | 370.80 | 370.85 | 378.25 | 365.00 | 11428 | -0.01% |
| 29 Jan 2025 | 370.85 | 356.10 | 373.00 | 354.90 | 25092 | 4.13% |
| 28 Jan 2025 | 356.15 | 371.15 | 372.75 | 355.00 | 43293 | -3.93% |
| 27 Jan 2025 | 370.70 | 376.90 | 380.40 | 366.50 | 27292 | -2.95% |
| 24 Jan 2025 | 381.95 | 381.35 | 383.85 | 374.00 | 26829 | 0.95% |
| 23 Jan 2025 | 378.35 | 379.50 | 384.05 | 377.00 | 14289 | -0.88% |
| 22 Jan 2025 | 381.70 | 378.10 | 390.10 | 378.00 | 43588 | 0.04% |
| 21 Jan 2025 | 381.55 | 381.00 | 385.55 | 376.00 | 30720 | -0.26% |
| 20 Jan 2025 | 382.55 | 382.20 | 387.00 | 376.30 | 40442 | 0.07% |
| 17 Jan 2025 | 382.30 | 388.90 | 396.45 | 380.20 | 21571 | -1.70% |
| 16 Jan 2025 | 388.90 | 392.50 | 397.10 | 388.20 | 16169 | -0.90% |
| 15 Jan 2025 | 392.45 | 389.00 | 395.00 | 388.00 | 43700 | -0.22% |
| 14 Jan 2025 | 393.30 | 376.20 | 394.40 | 376.20 | 57907 | 3.07% |
| 13 Jan 2025 | 381.60 | 388.10 | 389.00 | 378.10 | 107114 | -1.95% |
| 10 Jan 2025 | 389.20 | 389.80 | 395.05 | 386.25 | 61887 | -1.16% |
| 09 Jan 2025 | 393.75 | 391.00 | 406.00 | 389.30 | 75949 | 0.55% |
| 08 Jan 2025 | 391.60 | 393.35 | 397.00 | 389.40 | 46388 | 0.17% |
| 07 Jan 2025 | 390.95 | 386.00 | 397.90 | 385.35 | 48548 | 0.76% |
| 06 Jan 2025 | 388.00 | 399.10 | 401.05 | 386.05 | 48204 | -2.78% |
| 03 Jan 2025 | 399.10 | 390.00 | 402.45 | 385.00 | 48555 | 2.89% |
| 02 Jan 2025 | 387.90 | 387.15 | 389.40 | 382.50 | 37483 | 1.08% |
| 01 Jan 2025 | 383.75 | 379.95 | 386.50 | 379.80 | 15850 | 1.68% |
| 31 Dec 2024 | 377.40 | 374.75 | 380.05 | 374.00 | 32028 | 0.49% |
| 30 Dec 2024 | 375.55 | 375.00 | 379.90 | 374.00 | 73531 | -1.05% |
| 27 Dec 2024 | 379.55 | 385.00 | 390.50 | 378.00 | 52464 | -1.91% |
| 26 Dec 2024 | 386.95 | 397.80 | 397.80 | 385.95 | 44856 | -1.96% |
| 24 Dec 2024 | 394.70 | 399.40 | 399.40 | 387.80 | 132062 | -0.69% |
| 23 Dec 2024 | 397.45 | 407.00 | 411.15 | 390.00 | 78331 | -1.69% |
| 20 Dec 2024 | 404.30 | 416.20 | 416.95 | 400.10 | 48384 | -2.58% |
| 19 Dec 2024 | 415.00 | 401.40 | 417.70 | 399.55 | 42777 | 1.97% |
| 18 Dec 2024 | 407.00 | 419.00 | 419.40 | 406.00 | 24880 | -2.05% |
| 17 Dec 2024 | 415.50 | 420.05 | 420.05 | 413.30 | 22716 | -0.78% |
| 16 Dec 2024 | 418.75 | 425.00 | 431.35 | 415.60 | 24749 | -1.20% |
| 13 Dec 2024 | 423.85 | 429.05 | 430.00 | 417.00 | 69168 | -1.21% |
| 12 Dec 2024 | 429.05 | 430.00 | 435.00 | 425.00 | 101472 | 0.12% |
| 11 Dec 2024 | 428.55 | 418.80 | 430.00 | 413.55 | 134504 | 3.00% |
| 10 Dec 2024 | 416.05 | 417.00 | 417.80 | 411.00 | 18100 | 0.23% |
| 09 Dec 2024 | 415.10 | 419.80 | 421.50 | 412.00 | 26407 | -0.14% |
| 06 Dec 2024 | 415.70 | 416.45 | 419.05 | 412.25 | 27798 | 0.51% |
| 05 Dec 2024 | 413.60 | 421.35 | 422.45 | 412.50 | 29341 | -0.97% |
| 04 Dec 2024 | 417.65 | 421.35 | 423.00 | 415.35 | 74416 | -0.38% |
| 03 Dec 2024 | 419.25 | 405.80 | 423.90 | 405.50 | 58032 | 3.77% |
| 02 Dec 2024 | 404.00 | 398.70 | 414.20 | 398.70 | 62747 | 1.33% |
| 29 Nov 2024 | 398.70 | 400.20 | 400.20 | 395.00 | 26721 | 0.00% |
| 28 Nov 2024 | 398.70 | 399.10 | 404.00 | 395.00 | 45786 | -0.10% |
| 27 Nov 2024 | 399.10 | 400.00 | 400.00 | 395.00 | 25508 | 0.29% |
| 26 Nov 2024 | 397.95 | 397.60 | 400.00 | 392.00 | 25948 | 0.47% |
| 25 Nov 2024 | 396.10 | 402.00 | 407.00 | 394.05 | 30898 | -0.35% |
| 22 Nov 2024 | 397.50 | 393.20 | 400.00 | 392.05 | 32637 | 1.39% |
| 21 Nov 2024 | 392.05 | 398.00 | 398.00 | 386.00 | 26105 | -1.74% |
| 19 Nov 2024 | 399.00 | 386.80 | 400.00 | 385.30 | 72599 | 2.65% |
| 18 Nov 2024 | 388.70 | 378.35 | 400.00 | 378.35 | 75137 | 0.03% |
| 14 Nov 2024 | 388.60 | 381.00 | 395.70 | 381.00 | 18483 | 0.70% |
| 13 Nov 2024 | 385.90 | 396.30 | 396.30 | 382.35 | 28070 | -2.62% |
| 12 Nov 2024 | 396.30 | 408.00 | 410.35 | 393.50 | 14940 | -2.46% |
| 11 Nov 2024 | 406.30 | 408.00 | 409.95 | 406.00 | 21995 | -0.60% |
| 08 Nov 2024 | 408.75 | 418.50 | 422.90 | 408.00 | 73030 | -2.33% |
| 07 Nov 2024 | 418.50 | 413.95 | 421.45 | 405.90 | 67355 | 1.43% |
| 06 Nov 2024 | 412.60 | 398.10 | 417.00 | 396.90 | 57440 | 3.64% |
| 05 Nov 2024 | 398.10 | 388.95 | 399.00 | 387.05 | 37589 | 2.35% |
| 04 Nov 2024 | 388.95 | 399.85 | 399.85 | 388.00 | 56325 | -2.73% |
| 01 Nov 2024 | 399.85 | 398.55 | 403.15 | 398.50 | 13272 | 1.06% |
| 31 Oct 2024 | 395.65 | 399.10 | 400.00 | 393.65 | 40159 | -0.86% |
| 30 Oct 2024 | 399.10 | 400.00 | 401.95 | 393.35 | 44284 | 0.28% |
| 29 Oct 2024 | 398.00 | 399.60 | 400.00 | 390.55 | 46719 | -0.40% |
| 28 Oct 2024 | 399.60 | 400.70 | 402.00 | 387.90 | 55047 | -0.30% |
| 25 Oct 2024 | 400.80 | 411.45 | 411.55 | 391.55 | 60424 | -1.91% |
| 24 Oct 2024 | 408.60 | 408.10 | 410.00 | 400.00 | 48957 | 0.38% |
| 23 Oct 2024 | 407.05 | 406.40 | 410.00 | 399.65 | 33497 | 0.15% |
| 22 Oct 2024 | 406.45 | 415.50 | 415.50 | 398.85 | 57226 | -2.30% |
| 21 Oct 2024 | 416.00 | 422.00 | 422.00 | 409.10 | 53382 | -0.99% |
| 18 Oct 2024 | 420.15 | 422.10 | 422.10 | 420.00 | 40394 | -0.44% |
| 17 Oct 2024 | 422.00 | 427.45 | 430.85 | 420.00 | 33192 | -0.65% |
| 16 Oct 2024 | 424.75 | 416.80 | 425.00 | 416.80 | 58211 | 1.24% |
| 15 Oct 2024 | 419.55 | 412.90 | 420.00 | 412.90 | 45794 | 1.57% |
| 14 Oct 2024 | 413.05 | 420.00 | 421.30 | 411.60 | 93860 | -1.43% |
| 11 Oct 2024 | 419.05 | 419.20 | 420.00 | 414.00 | 97862 | 0.22% |
| 10 Oct 2024 | 418.15 | 414.75 | 420.00 | 411.05 | 57706 | 1.22% |
| 09 Oct 2024 | 413.10 | 408.00 | 418.50 | 407.00 | 63826 | 1.45% |
| 08 Oct 2024 | 407.20 | 388.45 | 408.50 | 386.55 | 90246 | 4.84% |
| 07 Oct 2024 | 388.40 | 405.00 | 407.65 | 380.05 | 85796 | -4.30% |
| 04 Oct 2024 | 405.85 | 422.60 | 426.65 | 404.50 | 155578 | -3.46% |
| 03 Oct 2024 | 420.40 | 430.05 | 435.55 | 420.00 | 56971 | -3.61% |
| 01 Oct 2024 | 436.15 | 444.65 | 446.30 | 432.95 | 41426 | -1.85% |
| 30 Sep 2024 | 444.35 | 440.45 | 446.00 | 431.00 | 75856 | 0.95% |
| 27 Sep 2024 | 440.15 | 452.55 | 454.50 | 437.35 | 64658 | -2.74% |
| 26 Sep 2024 | 452.55 | 454.25 | 460.00 | 450.00 | 126546 | 0.11% |
| 25 Sep 2024 | 452.05 | 456.55 | 456.55 | 450.20 | 45611 | -0.50% |
| 24 Sep 2024 | 454.30 | 448.75 | 458.80 | 448.60 | 63659 | 0.82% |
| 23 Sep 2024 | 450.60 | 450.00 | 456.05 | 450.00 | 46363 | 0.01% |
| 20 Sep 2024 | 450.55 | 450.05 | 459.95 | 447.10 | 83690 | -0.75% |
| 19 Sep 2024 | 453.95 | 455.25 | 462.45 | 445.00 | 167048 | -1.08% |
| 18 Sep 2024 | 458.90 | 453.00 | 460.00 | 453.00 | 149730 | 1.40% |
| 17 Sep 2024 | 452.55 | 451.95 | 455.00 | 446.00 | 119320 | 1.07% |
| 16 Sep 2024 | 447.75 | 446.75 | 449.70 | 441.10 | 63663 | 0.69% |
| 13 Sep 2024 | 444.70 | 434.65 | 450.00 | 434.65 | 63647 | 1.65% |
| 12 Sep 2024 | 437.50 | 435.65 | 439.00 | 432.85 | 50425 | 0.42% |
| 11 Sep 2024 | 435.65 | 433.45 | 438.95 | 428.95 | 88877 | 0.84% |
| 10 Sep 2024 | 432.00 | 433.75 | 436.05 | 429.00 | 56773 | -0.40% |
| 09 Sep 2024 | 433.75 | 435.00 | 438.50 | 422.80 | 74431 | 0.66% |
| 06 Sep 2024 | 430.90 | 437.10 | 441.05 | 430.00 | 122425 | -1.97% |
| 05 Sep 2024 | 439.55 | 431.05 | 450.00 | 431.05 | 149387 | 2.03% |
| 04 Sep 2024 | 430.80 | 430.20 | 435.00 | 427.30 | 81336 | -0.15% |
| 03 Sep 2024 | 431.45 | 435.50 | 436.80 | 430.20 | 51278 | -0.93% |
| 02 Sep 2024 | 435.50 | 443.30 | 444.70 | 432.90 | 95640 | -0.29% |
| 30 Aug 2024 | 436.75 | 433.55 | 440.90 | 430.00 | 102652 | 0.87% |
| 29 Aug 2024 | 433.00 | 441.95 | 443.00 | 431.00 | 101385 | -1.51% |
| 28 Aug 2024 | 439.65 | 445.35 | 454.00 | 438.50 | 80901 | -0.50% |
| 27 Aug 2024 | 441.85 | 450.95 | 452.95 | 440.25 | 89928 | -1.44% |
| 26 Aug 2024 | 448.30 | 463.50 | 463.50 | 448.00 | 140104 | -2.82% |
| 23 Aug 2024 | 461.30 | 477.00 | 489.00 | 457.05 | 404605 | -1.23% |
| 22 Aug 2024 | 467.05 | 457.40 | 468.80 | 455.00 | 186823 | 3.64% |
| 21 Aug 2024 | 450.65 | 458.95 | 460.00 | 446.10 | 96675 | -0.92% |
| 20 Aug 2024 | 454.85 | 460.95 | 462.90 | 452.85 | 48530 | -0.95% |
| 19 Aug 2024 | 459.20 | 458.40 | 465.55 | 452.00 | 92601 | 1.48% |
| 16 Aug 2024 | 452.50 | 449.50 | 456.05 | 445.40 | 60797 | 0.96% |
| 14 Aug 2024 | 448.20 | 453.85 | 463.00 | 441.85 | 182100 | -2.59% |
| 13 Aug 2024 | 460.10 | 475.90 | 480.50 | 450.00 | 190067 | -3.17% |
| 12 Aug 2024 | 475.15 | 469.80 | 481.00 | 468.70 | 160525 | 1.32% |
| 09 Aug 2024 | 468.95 | 471.00 | 482.00 | 465.00 | 522721 | 3.44% |
| 08 Aug 2024 | 453.35 | 442.15 | 455.60 | 438.00 | 317851 | 3.66% |
| 07 Aug 2024 | 437.35 | 413.70 | 440.00 | 413.70 | 148443 | 6.28% |
| 06 Aug 2024 | 411.50 | 419.00 | 425.20 | 408.70 | 127036 | -0.93% |
| 05 Aug 2024 | 415.35 | 429.10 | 433.00 | 412.10 | 189007 | -4.08% |
| 02 Aug 2024 | 433.00 | 437.45 | 440.00 | 427.50 | 196289 | -1.02% |
| 01 Aug 2024 | 437.45 | 444.00 | 456.00 | 434.00 | 300694 | -1.28% |
| 31 Jul 2024 | 443.10 | 434.15 | 445.80 | 430.05 | 217535 | 2.78% |
| 30 Jul 2024 | 431.10 | 431.55 | 439.00 | 429.05 | 67348 | -0.10% |
| 29 Jul 2024 | 431.55 | 431.00 | 440.00 | 427.70 | 64143 | -0.25% |
| 26 Jul 2024 | 432.65 | 430.05 | 440.00 | 428.25 | 95309 | 0.60% |
| 25 Jul 2024 | 430.05 | 415.00 | 437.40 | 414.65 | 204597 | 2.97% |
| 24 Jul 2024 | 417.65 | 422.00 | 425.25 | 415.75 | 53130 | -1.07% |
| 23 Jul 2024 | 422.15 | 419.15 | 425.40 | 400.00 | 109376 | 1.04% |
| 22 Jul 2024 | 417.80 | 410.20 | 421.00 | 408.90 | 64671 | 0.32% |
| 19 Jul 2024 | 416.45 | 428.00 | 428.00 | 415.00 | 78623 | -2.22% |
| 18 Jul 2024 | 425.90 | 426.15 | 428.40 | 415.00 | 130105 | -0.06% |
| 16 Jul 2024 | 426.15 | 429.30 | 433.15 | 423.70 | 52120 | 0.01% |
| 15 Jul 2024 | 426.10 | 434.30 | 436.20 | 423.55 | 362524 | -1.89% |
| 12 Jul 2024 | 434.30 | 433.25 | 438.05 | 433.10 | 81336 | 0.24% |
| 11 Jul 2024 | 433.25 | 428.30 | 439.65 | 428.30 | 99686 | 0.86% |
| 10 Jul 2024 | 429.55 | 434.80 | 434.80 | 415.55 | 158269 | -0.69% |
| 09 Jul 2024 | 432.55 | 433.15 | 440.00 | 430.00 | 67465 | -0.14% |
| 08 Jul 2024 | 433.15 | 433.60 | 435.80 | 426.25 | 95385 | 0.37% |
| 05 Jul 2024 | 431.55 | 433.15 | 437.25 | 428.15 | 180171 | -0.37% |
| 04 Jul 2024 | 433.15 | 435.50 | 439.75 | 430.80 | 110376 | 0.05% |
| 03 Jul 2024 | 432.95 | 442.45 | 445.00 | 429.85 | 179773 | -1.64% |
| 02 Jul 2024 | 440.15 | 447.55 | 450.00 | 439.00 | 101043 | -1.26% |
| 01 Jul 2024 | 445.75 | 447.30 | 457.40 | 441.70 | 251906 | 0.92% |
| 28 Jun 2024 | 441.70 | 437.70 | 444.60 | 434.85 | 91703 | 1.52% |
| 27 Jun 2024 | 435.10 | 445.10 | 454.50 | 429.00 | 248551 | -2.25% |
| 26 Jun 2024 | 445.10 | 445.30 | 449.00 | 442.00 | 109140 | -0.04% |
| 25 Jun 2024 | 445.30 | 444.65 | 448.95 | 441.60 | 171279 | -1.40% |
| 24 Jun 2024 | 451.60 | 435.95 | 458.60 | 428.50 | 351776 | 3.29% |
| 21 Jun 2024 | 437.20 | 446.60 | 448.20 | 434.80 | 156487 | -1.34% |
| 20 Jun 2024 | 443.15 | 447.00 | 453.10 | 440.10 | 223592 | -0.20% |
| 19 Jun 2024 | 444.05 | 441.60 | 451.15 | 436.40 | 601263 | 2.06% |
| 18 Jun 2024 | 435.10 | 438.00 | 444.85 | 431.40 | 231710 | -0.15% |
| 14 Jun 2024 | 435.75 | 423.95 | 444.00 | 418.65 | 785167 | 3.80% |
| 13 Jun 2024 | 419.80 | 421.00 | 425.00 | 415.15 | 173751 | 0.72% |
| 12 Jun 2024 | 416.80 | 423.40 | 427.70 | 415.15 | 208231 | -0.61% |
| 11 Jun 2024 | 419.35 | 411.05 | 429.00 | 411.00 | 640816 | 2.79% |
| 10 Jun 2024 | 407.95 | 395.00 | 420.50 | 393.95 | 818380 | 3.80% |
| 07 Jun 2024 | 393.00 | 390.65 | 397.55 | 388.80 | 282068 | 0.59% |
| 06 Jun 2024 | 390.70 | 384.10 | 393.15 | 381.10 | 144015 | 1.88% |
| 05 Jun 2024 | 383.50 | 379.00 | 385.70 | 367.00 | 119554 | 2.10% |
| 04 Jun 2024 | 375.60 | 397.00 | 397.05 | 365.00 | 391007 | -5.27% |
| 03 Jun 2024 | 396.50 | 395.00 | 404.00 | 388.05 | 720189 | 2.48% |
| 31 May 2024 | 386.90 | 385.85 | 398.30 | 385.05 | 223667 | 0.52% |
| 30 May 2024 | 384.90 | 381.50 | 405.00 | 380.40 | 828601 | 4.24% |
| 29 May 2024 | 369.25 | 373.45 | 376.00 | 366.00 | 106512 | -0.94% |
| 28 May 2024 | 372.75 | 385.30 | 387.80 | 370.45 | 149958 | -2.75% |
| 27 May 2024 | 383.30 | 396.65 | 398.45 | 380.70 | 186582 | -3.37% |
| 24 May 2024 | 396.65 | 400.00 | 405.20 | 394.05 | 161533 | -0.69% |
| 23 May 2024 | 399.40 | 405.00 | 406.00 | 393.50 | 160003 | -1.08% |
| 22 May 2024 | 403.75 | 404.00 | 411.95 | 399.20 | 342348 | 0.40% |
| 21 May 2024 | 402.15 | 390.00 | 415.50 | 384.00 | 841776 | 3.45% |
| 18 May 2024 | 388.75 | 377.10 | 391.80 | 376.05 | 95102 | 3.16% |
| 17 May 2024 | 376.85 | 373.05 | 380.00 | 371.30 | 366862 | 1.02% |
| 16 May 2024 | 373.05 | 365.70 | 375.70 | 365.70 | 77355 | 2.01% |
| 15 May 2024 | 365.70 | 372.00 | 372.00 | 363.55 | 32979 | -0.77% |
| 14 May 2024 | 368.55 | 366.85 | 369.95 | 362.15 | 58320 | 0.57% |
| 13 May 2024 | 366.45 | 364.55 | 369.70 | 355.15 | 42679 | 0.52% |
| 10 May 2024 | 364.55 | 353.75 | 369.70 | 352.75 | 75052 | 3.05% |
| 09 May 2024 | 353.75 | 366.00 | 366.00 | 352.30 | 43504 | -3.04% |
| 08 May 2024 | 364.85 | 361.35 | 367.90 | 359.50 | 33530 | 0.98% |
| 07 May 2024 | 361.30 | 366.85 | 371.30 | 360.00 | 94549 | -1.03% |
| 06 May 2024 | 365.05 | 362.00 | 366.40 | 360.00 | 50154 | 0.29% |
| 03 May 2024 | 364.00 | 366.20 | 368.45 | 361.00 | 78430 | 0.11% |
| 02 May 2024 | 363.60 | 364.50 | 368.00 | 358.00 | 130895 | -0.42% |
| 30 Apr 2024 | 365.15 | 372.80 | 374.90 | 364.50 | 56823 | -1.56% |
| 29 Apr 2024 | 370.95 | 377.00 | 380.20 | 370.00 | 62382 | -1.49% |
| 26 Apr 2024 | 376.55 | 376.80 | 378.60 | 372.20 | 90541 | 0.94% |
| 25 Apr 2024 | 373.05 | 382.05 | 384.05 | 372.00 | 182150 | -3.77% |
| 24 Apr 2024 | 387.65 | 373.00 | 390.00 | 372.60 | 368316 | 4.46% |
| 23 Apr 2024 | 371.10 | 377.00 | 377.15 | 370.00 | 59982 | -0.76% |
| 22 Apr 2024 | 373.95 | 369.20 | 378.40 | 369.20 | 94646 | -0.20% |
| 19 Apr 2024 | 374.70 | 372.00 | 379.50 | 366.65 | 100499 | -0.05% |
| 18 Apr 2024 | 374.90 | 370.00 | 383.50 | 370.00 | 402608 | 1.42% |
| 16 Apr 2024 | 369.65 | 359.10 | 374.00 | 356.85 | 194990 | 2.40% |
| 15 Apr 2024 | 361.00 | 364.90 | 372.00 | 354.15 | 169389 | -1.66% |
| 12 Apr 2024 | 367.10 | 355.60 | 373.50 | 355.20 | 368420 | 3.58% |
| 10 Apr 2024 | 354.40 | 358.00 | 372.40 | 352.25 | 376636 | -0.96% |
| 09 Apr 2024 | 357.85 | 358.20 | 359.00 | 352.00 | 39726 | 1.36% |
| 08 Apr 2024 | 353.05 | 357.40 | 364.00 | 350.75 | 45355 | -0.72% |
| 05 Apr 2024 | 355.60 | 357.35 | 359.35 | 351.95 | 67098 | -0.48% |
| 04 Apr 2024 | 357.30 | 356.90 | 361.00 | 351.35 | 132691 | 0.45% |
| 03 Apr 2024 | 355.70 | 346.00 | 359.20 | 345.00 | 94346 | 2.27% |
| 02 Apr 2024 | 347.80 | 340.00 | 351.50 | 340.00 | 110228 | 2.72% |
| 01 Apr 2024 | 338.60 | 323.15 | 339.45 | 323.15 | 125857 | 5.12% |
| 28 Mar 2024 | 322.10 | 318.45 | 333.90 | 315.25 | 252615 | 2.17% |
| 27 Mar 2024 | 315.25 | 324.30 | 324.30 | 313.05 | 258650 | -2.29% |
| 26 Mar 2024 | 322.65 | 322.40 | 328.00 | 322.00 | 162024 | -1.22% |
| 22 Mar 2024 | 326.65 | 326.40 | 331.95 | 324.95 | 116846 | -0.73% |
| 21 Mar 2024 | 329.05 | 326.80 | 334.20 | 326.80 | 84603 | -0.26% |
| 20 Mar 2024 | 329.90 | 332.65 | 338.00 | 327.55 | 112547 | -0.75% |
| 19 Mar 2024 | 332.40 | 344.00 | 345.00 | 330.10 | 230634 | -3.09% |
| 18 Mar 2024 | 343.00 | 343.45 | 347.85 | 339.30 | 145384 | 0.18% |
| 15 Mar 2024 | 342.40 | 335.00 | 345.95 | 335.00 | 151500 | 2.35% |
| 14 Mar 2024 | 334.55 | 322.80 | 338.85 | 322.80 | 172929 | 3.64% |
| 13 Mar 2024 | 322.80 | 336.10 | 339.85 | 321.00 | 201175 | -4.50% |
| 12 Mar 2024 | 338.00 | 346.45 | 348.75 | 335.05 | 112431 | -2.44% |
| 11 Mar 2024 | 346.45 | 351.00 | 354.75 | 342.80 | 86871 | -0.92% |
| 07 Mar 2024 | 349.65 | 348.10 | 352.65 | 346.45 | 44257 | 0.95% |
| 06 Mar 2024 | 346.35 | 356.95 | 357.30 | 345.05 | 69956 | -2.66% |
| 05 Mar 2024 | 355.80 | 356.35 | 359.00 | 353.55 | 48428 | -0.15% |
| 04 Mar 2024 | 356.35 | 358.00 | 359.45 | 353.00 | 58713 | -0.45% |
| 02 Mar 2024 | 357.95 | 359.40 | 360.00 | 356.45 | 14482 | 0.35% |
| 01 Mar 2024 | 356.70 | 353.10 | 359.10 | 353.10 | 51178 | 1.02% |
| 29 Feb 2024 | 353.10 | 353.00 | 356.80 | 350.95 | 71660 | -0.10% |
| 28 Feb 2024 | 353.45 | 359.05 | 362.65 | 351.05 | 103356 | -1.56% |
| 27 Feb 2024 | 359.05 | 366.00 | 367.35 | 357.20 | 91767 | -1.76% |
| 26 Feb 2024 | 365.50 | 370.00 | 370.50 | 364.35 | 43802 | -0.49% |
| 23 Feb 2024 | 367.30 | 365.50 | 368.35 | 364.00 | 55640 | 0.52% |
| 22 Feb 2024 | 365.40 | 370.05 | 372.15 | 364.30 | 47545 | -1.00% |
| 21 Feb 2024 | 369.10 | 374.55 | 377.50 | 368.05 | 132035 | -1.02% |
| 20 Feb 2024 | 372.90 | 377.85 | 378.70 | 370.10 | 88606 | -1.05% |
| 19 Feb 2024 | 376.85 | 372.15 | 382.40 | 372.15 | 165167 | 1.37% |
| 16 Feb 2024 | 371.75 | 370.40 | 374.00 | 368.00 | 102693 | 0.85% |
| 15 Feb 2024 | 368.60 | 370.20 | 373.95 | 365.80 | 115145 | 0.05% |
| 14 Feb 2024 | 368.40 | 352.00 | 374.45 | 351.95 | 482364 | 1.67% |
| 13 Feb 2024 | 362.35 | 368.10 | 369.00 | 358.05 | 153812 | -0.12% |
| 12 Feb 2024 | 362.80 | 378.55 | 378.55 | 361.60 | 154142 | -3.14% |
| 09 Feb 2024 | 374.55 | 389.05 | 390.65 | 367.25 | 226553 | -3.71% |
| 08 Feb 2024 | 389.00 | 397.85 | 397.95 | 384.80 | 238072 | -1.27% |
| 07 Feb 2024 | 394.00 | 394.90 | 395.85 | 385.20 | 269701 | 0.47% |
| 06 Feb 2024 | 392.15 | 392.90 | 394.90 | 384.05 | 335989 | 0.95% |
| 05 Feb 2024 | 388.45 | 378.00 | 392.95 | 378.00 | 585668 | 3.24% |
| 02 Feb 2024 | 376.25 | 370.00 | 379.05 | 366.55 | 230666 | 2.20% |
| 01 Feb 2024 | 368.15 | 374.10 | 377.90 | 366.55 | 164509 | -1.01% |
| 31 Jan 2024 | 371.90 | 370.00 | 379.95 | 370.00 | 198614 | 0.64% |
| 30 Jan 2024 | 369.55 | 370.00 | 372.10 | 366.60 | 129860 | 0.15% |
| 29 Jan 2024 | 369.00 | 370.00 | 371.75 | 367.35 | 158735 | 0.33% |
| 25 Jan 2024 | 367.80 | 364.90 | 373.00 | 364.70 | 60327 | 0.79% |
| 24 Jan 2024 | 364.90 | 361.80 | 371.00 | 361.80 | 82543 | -0.15% |
| 23 Jan 2024 | 365.45 | 379.00 | 382.00 | 363.00 | 144935 | -3.05% |
| 20 Jan 2024 | 376.95 | 370.00 | 380.00 | 370.00 | 196509 | 2.45% |
| 19 Jan 2024 | 367.95 | 374.60 | 377.20 | 366.65 | 140696 | -1.27% |
| 18 Jan 2024 | 372.70 | 374.00 | 376.20 | 360.05 | 207373 | -0.19% |
| 17 Jan 2024 | 373.40 | 377.00 | 378.55 | 371.00 | 175333 | -2.10% |
| 16 Jan 2024 | 381.40 | 391.85 | 393.00 | 376.60 | 557997 | -2.05% |
| 15 Jan 2024 | 389.40 | 370.00 | 397.85 | 366.45 | 679054 | 6.28% |
| 12 Jan 2024 | 366.40 | 367.90 | 371.00 | 364.80 | 131614 | -0.41% |
| 11 Jan 2024 | 367.90 | 370.10 | 371.00 | 364.45 | 160736 | 0.89% |
| 10 Jan 2024 | 364.65 | 365.00 | 366.40 | 360.10 | 73841 | 0.03% |
| 09 Jan 2024 | 364.55 | 360.60 | 367.00 | 360.60 | 71907 | 0.57% |
| 08 Jan 2024 | 362.50 | 364.90 | 367.50 | 360.30 | 106412 | -0.56% |
| 05 Jan 2024 | 364.55 | 364.95 | 369.00 | 361.00 | 152691 | 1.08% |
| 04 Jan 2024 | 360.65 | 359.45 | 365.15 | 359.45 | 180943 | 0.50% |
| 03 Jan 2024 | 358.85 | 360.30 | 365.30 | 357.85 | 101234 | -1.18% |
| 02 Jan 2024 | 363.15 | 365.00 | 368.00 | 361.00 | 85369 | -0.72% |
| 01 Jan 2024 | 365.80 | 358.00 | 367.40 | 358.00 | 62114 | 1.43% |
| 29 Dec 2023 | 360.65 | 364.95 | 364.95 | 358.00 | 81283 | -0.21% |
| 28 Dec 2023 | 361.40 | 370.00 | 370.00 | 360.00 | 76304 | -1.40% |
| 27 Dec 2023 | 366.55 | 366.00 | 371.00 | 365.20 | 111569 | -0.43% |
| 26 Dec 2023 | 368.15 | 374.00 | 374.00 | 365.05 | 99972 | -0.01% |
| 22 Dec 2023 | 368.20 | 363.00 | 376.95 | 361.00 | 371729 | 1.77% |
| 21 Dec 2023 | 361.80 | 354.80 | 364.00 | 346.40 | 123344 | 2.68% |
| 20 Dec 2023 | 352.35 | 368.95 | 371.00 | 350.00 | 245896 | -3.61% |
| 19 Dec 2023 | 365.55 | 369.70 | 370.90 | 364.55 | 108494 | -0.63% |
| 18 Dec 2023 | 367.85 | 367.90 | 371.00 | 364.75 | 188326 | 1.88% |
| 15 Dec 2023 | 361.05 | 363.00 | 365.20 | 359.20 | 83969 | -0.03% |
| 14 Dec 2023 | 361.15 | 364.40 | 368.95 | 360.00 | 93634 | -0.37% |
| 13 Dec 2023 | 362.50 | 366.55 | 368.50 | 361.25 | 78880 | -1.10% |
| 12 Dec 2023 | 366.55 | 370.60 | 376.95 | 363.80 | 135361 | -0.08% |
| 11 Dec 2023 | 366.85 | 379.95 | 380.00 | 366.00 | 197386 | -1.86% |
| 08 Dec 2023 | 373.80 | 380.00 | 380.00 | 370.50 | 117596 | -0.59% |
| 07 Dec 2023 | 376.00 | 384.00 | 384.00 | 374.15 | 141039 | -1.30% |
| 06 Dec 2023 | 380.95 | 387.30 | 388.20 | 380.00 | 152410 | -1.73% |
| 05 Dec 2023 | 387.65 | 392.95 | 398.55 | 383.60 | 456723 | -0.64% |
| 04 Dec 2023 | 390.15 | 385.00 | 394.00 | 378.60 | 738182 | 4.03% |
| 01 Dec 2023 | 375.05 | 374.00 | 385.75 | 367.30 | 808510 | 2.11% |
| 30 Nov 2023 | 367.30 | 364.85 | 371.00 | 321.20 | 257399 | 1.67% |
| 29 Nov 2023 | 361.25 | 368.45 | 369.50 | 359.65 | 59996 | -1.37% |
| 28 Nov 2023 | 366.25 | 364.00 | 377.85 | 360.50 | 332728 | 0.99% |
| 24 Nov 2023 | 362.65 | 359.00 | 364.85 | 358.40 | 82331 | 1.14% |
| 23 Nov 2023 | 358.55 | 358.95 | 364.05 | 357.05 | 68833 | -0.11% |
| 22 Nov 2023 | 358.95 | 356.10 | 364.00 | 355.00 | 90714 | 0.46% |
| 21 Nov 2023 | 357.30 | 358.90 | 368.05 | 354.60 | 96526 | 0.14% |
| 20 Nov 2023 | 356.80 | 361.00 | 362.95 | 355.85 | 39565 | -0.71% |
| 17 Nov 2023 | 359.35 | 364.70 | 364.95 | 358.10 | 43318 | -0.66% |
| 16 Nov 2023 | 361.75 | 369.65 | 369.65 | 359.70 | 60513 | -1.42% |
| 15 Nov 2023 | 366.95 | 373.05 | 374.95 | 364.50 | 135815 | -1.30% |
| 13 Nov 2023 | 371.80 | 362.70 | 375.55 | 356.65 | 193805 | 3.02% |
| 12 Nov 2023 | 360.90 | 359.90 | 362.00 | 357.00 | 35240 | 1.06% |
| 10 Nov 2023 | 357.10 | 360.00 | 361.10 | 353.25 | 64007 | -0.13% |
| 09 Nov 2023 | 357.55 | 362.10 | 370.90 | 353.85 | 330649 | -0.64% |
| 08 Nov 2023 | 359.85 | 360.40 | 364.70 | 354.15 | 96916 | 1.00% |
| 07 Nov 2023 | 356.30 | 352.05 | 359.45 | 351.50 | 64802 | 1.47% |
| 06 Nov 2023 | 351.15 | 351.90 | 353.70 | 349.00 | 34465 | 0.20% |
| 03 Nov 2023 | 350.45 | 342.00 | 354.50 | 340.45 | 77981 | 2.77% |
| 02 Nov 2023 | 341.00 | 342.55 | 344.60 | 339.55 | 28120 | 0.10% |
| 01 Nov 2023 | 340.65 | 343.45 | 343.45 | 338.00 | 36617 | 0.32% |
| 31 Oct 2023 | 339.55 | 340.55 | 349.70 | 338.40 | 52652 | -0.37% |
| 30 Oct 2023 | 340.80 | 343.05 | 343.10 | 338.60 | 29254 | -0.66% |
| 27 Oct 2023 | 343.05 | 338.40 | 346.55 | 338.40 | 48101 | 1.64% |
| 26 Oct 2023 | 337.50 | 337.05 | 340.55 | 330.80 | 91724 | -0.90% |
| 25 Oct 2023 | 340.55 | 343.55 | 345.70 | 337.10 | 87703 | 0.61% |
| 23 Oct 2023 | 338.50 | 355.25 | 357.00 | 335.00 | 155214 | -5.35% |
| 20 Oct 2023 | 357.65 | 362.00 | 363.55 | 354.00 | 70674 | -0.42% |
| 19 Oct 2023 | 359.15 | 365.00 | 368.95 | 357.00 | 93512 | -1.24% |
| 18 Oct 2023 | 363.65 | 350.15 | 371.00 | 347.55 | 828949 | 4.89% |
| 17 Oct 2023 | 346.70 | 349.90 | 351.95 | 345.00 | 54727 | -0.42% |
| 16 Oct 2023 | 348.15 | 346.70 | 349.45 | 343.70 | 83084 | 0.42% |
| 13 Oct 2023 | 346.70 | 350.65 | 353.30 | 345.55 | 70474 | -1.83% |
| 12 Oct 2023 | 353.15 | 352.00 | 358.00 | 352.00 | 46737 | 0.57% |
| 11 Oct 2023 | 351.15 | 350.95 | 355.10 | 348.85 | 68460 | 0.92% |
| 10 Oct 2023 | 347.95 | 353.75 | 358.00 | 343.60 | 69611 | -1.64% |
| 09 Oct 2023 | 353.75 | 352.80 | 358.10 | 348.60 | 56264 | -0.90% |
| 06 Oct 2023 | 356.95 | 357.00 | 360.30 | 355.10 | 51357 | 0.28% |
| 05 Oct 2023 | 355.95 | 358.70 | 359.00 | 354.05 | 26446 | 0.72% |
| 04 Oct 2023 | 353.40 | 359.80 | 360.05 | 344.40 | 114239 | -1.38% |
| 03 Oct 2023 | 358.35 | 360.50 | 363.30 | 356.10 | 40960 | -0.49% |
| 29 Sep 2023 | 360.10 | 362.05 | 364.00 | 355.00 | 97695 | 0.31% |
| 28 Sep 2023 | 359.00 | 364.25 | 367.00 | 357.80 | 81134 | -0.87% |
| 27 Sep 2023 | 362.15 | 360.10 | 365.50 | 359.80 | 53655 | 0.18% |
| 26 Sep 2023 | 361.50 | 361.90 | 364.00 | 360.10 | 30979 | 0.40% |
| 25 Sep 2023 | 360.05 | 356.85 | 365.65 | 356.60 | 58500 | 0.90% |
| 22 Sep 2023 | 356.85 | 358.80 | 362.50 | 354.05 | 105864 | -1.00% |
| 21 Sep 2023 | 360.45 | 363.50 | 366.50 | 358.20 | 77550 | -0.51% |
| 20 Sep 2023 | 362.30 | 367.90 | 367.90 | 358.35 | 124813 | -1.31% |
| 18 Sep 2023 | 367.10 | 369.45 | 372.35 | 366.05 | 137023 | -0.64% |
| 15 Sep 2023 | 369.45 | 395.25 | 398.10 | 358.45 | 923632 | -6.03% |
| 14 Sep 2023 | 393.15 | 392.00 | 396.40 | 382.50 | 156176 | 1.79% |
| 13 Sep 2023 | 386.25 | 385.90 | 390.80 | 378.05 | 156779 | 0.13% |
| 12 Sep 2023 | 385.75 | 416.50 | 416.50 | 382.05 | 358355 | -6.20% |
| 11 Sep 2023 | 411.25 | 423.80 | 427.00 | 403.40 | 371237 | -2.66% |
| 08 Sep 2023 | 422.50 | 426.70 | 432.00 | 413.40 | 332880 | -0.19% |
| 07 Sep 2023 | 423.30 | 424.25 | 425.95 | 420.00 | 235223 | -0.48% |
| 06 Sep 2023 | 425.35 | 419.50 | 428.00 | 413.20 | 1144677 | 2.79% |
| 05 Sep 2023 | 413.80 | 376.00 | 420.95 | 373.75 | 2586671 | 10.72% |
| 04 Sep 2023 | 373.75 | 369.70 | 378.00 | 365.00 | 272327 | 2.68% |
| 01 Sep 2023 | 364.00 | 370.00 | 370.45 | 363.05 | 144975 | -0.15% |
| 31 Aug 2023 | 364.55 | 365.00 | 369.00 | 363.05 | 65710 | 0.16% |
| 30 Aug 2023 | 363.95 | 366.70 | 372.10 | 363.00 | 93038 | -0.75% |
| 29 Aug 2023 | 366.70 | 364.00 | 368.65 | 363.95 | 74264 | 0.98% |
| 28 Aug 2023 | 363.15 | 360.10 | 365.00 | 360.10 | 61182 | 1.16% |
| 25 Aug 2023 | 359.00 | 364.00 | 365.45 | 357.75 | 71779 | -1.68% |
| 24 Aug 2023 | 365.15 | 367.90 | 369.00 | 364.05 | 55306 | -0.25% |
| 23 Aug 2023 | 366.05 | 366.85 | 369.40 | 364.25 | 66835 | 0.22% |
| 22 Aug 2023 | 365.25 | 368.00 | 369.45 | 363.35 | 61862 | -0.30% |
| 21 Aug 2023 | 366.35 | 365.00 | 374.80 | 362.45 | 309071 | 2.81% |
| 18 Aug 2023 | 356.35 | 360.00 | 366.15 | 353.00 | 88591 | 0.06% |
| 17 Aug 2023 | 356.15 | 362.45 | 364.80 | 350.00 | 114859 | -1.59% |
| 16 Aug 2023 | 361.90 | 365.00 | 370.05 | 360.00 | 97239 | -1.26% |
| 14 Aug 2023 | 366.50 | 377.95 | 378.00 | 362.55 | 169621 | -1.76% |
| 11 Aug 2023 | 373.05 | 375.00 | 377.80 | 368.00 | 172172 | 0.23% |
| 10 Aug 2023 | 372.20 | 374.00 | 376.80 | 369.50 | 62796 | 0.09% |
| 09 Aug 2023 | 371.85 | 371.30 | 379.00 | 369.75 | 127455 | 0.36% |
| 08 Aug 2023 | 370.50 | 369.30 | 372.90 | 369.30 | 64455 | 0.57% |
| 07 Aug 2023 | 368.40 | 371.20 | 376.00 | 366.60 | 78347 | -0.75% |
| 04 Aug 2023 | 371.20 | 370.00 | 373.95 | 367.35 | 60828 | 1.14% |
| 03 Aug 2023 | 367.00 | 372.85 | 374.10 | 365.25 | 66514 | -1.00% |
| 02 Aug 2023 | 370.70 | 374.75 | 378.35 | 362.80 | 112383 | -1.24% |
| 01 Aug 2023 | 375.35 | 362.45 | 379.85 | 360.20 | 328171 | 3.99% |
| 31 Jul 2023 | 360.95 | 369.80 | 370.20 | 358.20 | 153099 | -1.98% |
| 28 Jul 2023 | 368.25 | 369.95 | 371.95 | 367.05 | 70934 | 0.08% |
| 27 Jul 2023 | 367.95 | 370.00 | 374.95 | 367.10 | 102578 | -1.16% |
| 26 Jul 2023 | 372.25 | 370.20 | 375.00 | 368.00 | 89242 | 0.72% |
| 25 Jul 2023 | 369.60 | 378.00 | 382.15 | 366.00 | 147775 | -2.00% |
| 24 Jul 2023 | 377.15 | 376.45 | 379.95 | 370.60 | 113106 | 2.15% |
| 21 Jul 2023 | 369.20 | 377.45 | 379.90 | 365.00 | 111332 | -2.25% |
| 20 Jul 2023 | 377.70 | 380.80 | 385.00 | 374.40 | 164377 | -0.43% |
| 19 Jul 2023 | 379.35 | 389.00 | 393.90 | 377.60 | 271884 | -1.47% |
| 18 Jul 2023 | 385.00 | 370.00 | 388.75 | 369.95 | 412227 | 3.69% |
| 17 Jul 2023 | 371.30 | 373.05 | 377.30 | 370.35 | 119535 | -0.20% |
| 14 Jul 2023 | 372.05 | 376.90 | 376.90 | 370.95 | 77751 | -0.20% |
| 13 Jul 2023 | 372.80 | 380.75 | 382.15 | 369.60 | 118278 | -1.39% |
| 12 Jul 2023 | 378.05 | 382.75 | 385.00 | 375.60 | 132071 | -0.43% |
| 11 Jul 2023 | 379.70 | 383.75 | 384.80 | 378.20 | 119086 | -0.51% |
| 10 Jul 2023 | 381.65 | 389.50 | 398.00 | 378.05 | 270682 | -1.01% |
| 07 Jul 2023 | 385.55 | 373.60 | 389.00 | 371.40 | 499462 | 3.52% |
| 06 Jul 2023 | 372.45 | 369.85 | 377.00 | 367.00 | 162539 | 0.70% |
| 05 Jul 2023 | 369.85 | 370.70 | 373.00 | 367.75 | 100060 | 0.69% |
| 04 Jul 2023 | 367.30 | 374.40 | 374.40 | 366.30 | 71117 | -1.01% |
| 03 Jul 2023 | 371.05 | 374.15 | 378.75 | 370.00 | 114078 | -0.31% |
| 30 Jun 2023 | 372.20 | 369.50 | 377.00 | 366.10 | 134388 | 1.25% |
| 28 Jun 2023 | 367.60 | 373.00 | 377.95 | 366.15 | 147166 | -0.59% |
| 27 Jun 2023 | 369.80 | 374.10 | 379.35 | 365.90 | 146407 | -1.10% |
| 26 Jun 2023 | 373.90 | 378.50 | 384.90 | 372.50 | 222297 | 0.94% |
| 23 Jun 2023 | 370.40 | 378.45 | 378.45 | 368.05 | 89230 | -1.70% |
| 22 Jun 2023 | 376.80 | 387.85 | 390.00 | 373.40 | 184564 | -2.85% |
| 21 Jun 2023 | 387.85 | 368.60 | 393.80 | 368.00 | 695651 | 5.77% |
| 20 Jun 2023 | 366.70 | 368.00 | 372.60 | 364.25 | 192858 | -0.80% |
| 19 Jun 2023 | 369.65 | 377.00 | 377.65 | 366.80 | 188125 | -1.64% |
| 16 Jun 2023 | 375.80 | 380.00 | 386.60 | 372.95 | 217245 | -0.84% |
| 15 Jun 2023 | 379.00 | 384.95 | 384.95 | 375.80 | 185219 | -0.93% |
| 14 Jun 2023 | 382.55 | 384.50 | 391.00 | 376.15 | 401681 | -0.49% |
| 13 Jun 2023 | 384.45 | 387.95 | 389.55 | 380.00 | 402447 | -0.05% |
| 12 Jun 2023 | 384.65 | 377.00 | 399.50 | 375.00 | 2498435 | 4.40% |
| 09 Jun 2023 | 368.45 | 332.00 | 370.00 | 330.05 | 2081715 | 10.93% |
| 08 Jun 2023 | 332.15 | 338.00 | 342.50 | 328.25 | 111127 | -0.92% |
| 07 Jun 2023 | 335.25 | 333.80 | 344.70 | 330.00 | 198507 | 0.45% |
| 06 Jun 2023 | 333.75 | 332.20 | 335.00 | 328.00 | 112743 | 1.32% |
| 05 Jun 2023 | 329.40 | 321.70 | 334.30 | 319.35 | 126729 | 2.57% |
| 02 Jun 2023 | 321.15 | 323.90 | 323.90 | 320.00 | 27563 | 0.34% |
| 01 Jun 2023 | 320.05 | 322.05 | 325.55 | 318.65 | 44814 | -0.28% |
| 31 May 2023 | 320.95 | 322.30 | 324.25 | 318.60 | 27211 | 0.55% |
| 30 May 2023 | 319.20 | 323.00 | 323.00 | 316.65 | 37636 | -0.27% |
| 29 May 2023 | 320.05 | 330.00 | 330.00 | 318.25 | 47353 | -0.06% |
| 26 May 2023 | 320.25 | 324.05 | 324.05 | 319.05 | 37625 | -0.09% |
| 25 May 2023 | 320.55 | 327.95 | 327.95 | 317.05 | 77226 | -1.17% |
| 24 May 2023 | 324.35 | 339.75 | 339.75 | 323.45 | 179693 | -3.58% |
| 23 May 2023 | 336.40 | 328.00 | 341.80 | 328.00 | 357498 | 4.31% |
| 22 May 2023 | 322.50 | 323.95 | 327.50 | 320.75 | 31624 | -0.45% |
| 19 May 2023 | 323.95 | 322.35 | 327.45 | 319.30 | 34508 | 1.46% |
| 18 May 2023 | 319.30 | 319.65 | 326.90 | 319.00 | 18966 | 0.20% |
| 17 May 2023 | 318.65 | 321.75 | 322.60 | 314.40 | 24407 | -0.34% |
| 16 May 2023 | 319.75 | 325.70 | 327.90 | 318.10 | 32239 | -1.54% |
| 15 May 2023 | 324.75 | 320.95 | 329.00 | 320.05 | 42018 | 1.18% |
| 12 May 2023 | 320.95 | 313.00 | 324.70 | 313.00 | 26014 | 1.68% |
| 11 May 2023 | 315.65 | 321.15 | 324.70 | 312.80 | 45111 | -1.70% |
| 10 May 2023 | 321.10 | 321.80 | 324.95 | 320.20 | 22380 | -0.22% |
| 09 May 2023 | 321.80 | 323.40 | 325.95 | 320.05 | 15936 | -0.05% |
| 08 May 2023 | 321.95 | 323.25 | 330.00 | 320.50 | 35051 | -0.37% |
| 05 May 2023 | 323.15 | 323.30 | 327.00 | 320.40 | 25761 | 0.64% |
| 04 May 2023 | 321.10 | 329.55 | 329.80 | 320.25 | 35748 | -2.00% |
| 03 May 2023 | 327.65 | 327.80 | 331.70 | 327.00 | 38140 | 0.21% |
| 02 May 2023 | 326.95 | 333.60 | 339.45 | 325.25 | 87437 | -1.99% |
| 28 Apr 2023 | 333.60 | 332.00 | 337.00 | 330.35 | 57684 | 1.48% |
| 27 Apr 2023 | 328.75 | 337.95 | 338.85 | 327.05 | 61831 | -1.92% |
| 26 Apr 2023 | 335.20 | 340.00 | 344.95 | 334.00 | 183695 | -0.33% |
| 25 Apr 2023 | 336.30 | 340.00 | 340.00 | 333.35 | 154958 | 0.98% |
| 24 Apr 2023 | 333.05 | 318.95 | 338.90 | 316.95 | 483844 | 6.82% |
| 21 Apr 2023 | 311.80 | 316.60 | 318.70 | 311.00 | 32000 | -1.52% |
| 20 Apr 2023 | 316.60 | 304.20 | 319.70 | 301.35 | 218862 | 4.68% |
| 19 Apr 2023 | 302.45 | 304.20 | 305.45 | 301.00 | 30223 | -0.41% |
| 18 Apr 2023 | 303.70 | 304.35 | 305.90 | 302.30 | 32932 | -0.31% |
| 17 Apr 2023 | 304.65 | 309.50 | 309.50 | 304.20 | 16733 | -1.07% |
| 13 Apr 2023 | 307.95 | 310.50 | 310.50 | 305.00 | 44763 | 0.11% |
| 12 Apr 2023 | 307.60 | 308.00 | 309.50 | 306.00 | 13551 | 0.11% |
| 11 Apr 2023 | 307.25 | 307.90 | 309.80 | 305.55 | 13467 | 0.02% |
| 10 Apr 2023 | 307.20 | 304.30 | 309.50 | 303.55 | 9815 | 0.95% |
| 06 Apr 2023 | 304.30 | 309.90 | 310.05 | 301.80 | 21996 | -1.15% |
| 05 Apr 2023 | 307.85 | 313.00 | 313.00 | 306.25 | 9590 | -0.81% |
| 03 Apr 2023 | 310.35 | 308.50 | 313.15 | 305.00 | 16473 | 1.59% |
| 31 Mar 2023 | 305.50 | 302.40 | 307.20 | 302.40 | 15655 | 1.03% |
| 29 Mar 2023 | 302.40 | 300.30 | 308.50 | 300.30 | 17847 | 0.43% |
| 28 Mar 2023 | 301.10 | 303.10 | 305.60 | 301.00 | 22367 | -1.08% |
| 27 Mar 2023 | 304.40 | 306.00 | 307.20 | 302.05 | 28599 | -0.46% |
| 24 Mar 2023 | 305.80 | 302.25 | 307.40 | 302.25 | 23996 | -0.34% |
| 23 Mar 2023 | 306.85 | 309.90 | 309.90 | 306.00 | 9717 | -0.05% |
| 22 Mar 2023 | 307.00 | 309.00 | 309.50 | 306.30 | 16472 | 0.02% |
| 21 Mar 2023 | 306.95 | 309.15 | 309.15 | 305.10 | 10550 | 0.26% |
| 20 Mar 2023 | 306.15 | 309.00 | 309.20 | 304.30 | 20431 | -1.34% |
| 17 Mar 2023 | 310.30 | 310.00 | 310.95 | 306.10 | 22438 | 1.03% |
| 16 Mar 2023 | 307.15 | 307.90 | 309.90 | 301.90 | 22002 | -0.92% |
| 15 Mar 2023 | 310.00 | 306.55 | 310.85 | 306.55 | 20328 | 1.11% |
| 14 Mar 2023 | 306.60 | 307.30 | 312.35 | 304.70 | 14118 | -1.22% |
| 13 Mar 2023 | 310.40 | 311.95 | 313.00 | 308.00 | 63509 | 0.16% |
| 10 Mar 2023 | 309.90 | 305.00 | 313.40 | 305.00 | 27935 | -0.18% |
| 09 Mar 2023 | 310.45 | 313.85 | 314.65 | 307.80 | 27079 | -0.78% |
| 08 Mar 2023 | 312.90 | 316.75 | 316.75 | 310.00 | 32128 | -0.78% |
| 06 Mar 2023 | 315.35 | 315.00 | 317.00 | 312.00 | 71343 | 0.94% |
| 03 Mar 2023 | 312.40 | 308.00 | 313.50 | 307.15 | 31611 | 0.82% |
| 02 Mar 2023 | 309.85 | 312.35 | 312.70 | 308.30 | 20107 | -0.72% |
| 01 Mar 2023 | 312.10 | 305.65 | 313.70 | 301.75 | 87037 | 3.11% |
| 28 Feb 2023 | 302.70 | 306.75 | 306.75 | 302.00 | 23699 | -0.93% |
| 27 Feb 2023 | 305.55 | 308.00 | 308.45 | 302.55 | 64797 | -0.07% |
| 24 Feb 2023 | 305.75 | 301.95 | 308.75 | 299.00 | 52093 | 2.26% |
| 23 Feb 2023 | 299.00 | 304.00 | 304.00 | 298.10 | 29181 | -0.43% |
| 22 Feb 2023 | 300.30 | 304.90 | 304.90 | 299.05 | 28483 | 0.00% |
| 21 Feb 2023 | 300.30 | 300.90 | 302.05 | 299.80 | 13443 | -0.18% |
| 20 Feb 2023 | 300.85 | 305.00 | 305.00 | 297.90 | 46231 | -0.53% |
| 17 Feb 2023 | 302.45 | 300.55 | 305.00 | 299.35 | 17797 | 0.52% |
| 16 Feb 2023 | 300.90 | 301.00 | 303.95 | 300.00 | 14550 | -0.10% |
| 15 Feb 2023 | 301.20 | 302.75 | 302.80 | 299.10 | 12394 | -0.22% |
| 14 Feb 2023 | 301.85 | 306.00 | 306.00 | 300.80 | 23115 | -0.35% |
| 13 Feb 2023 | 302.90 | 305.80 | 305.85 | 300.55 | 33835 | 0.53% |
| 10 Feb 2023 | 301.30 | 303.50 | 303.50 | 296.50 | 8849 | -0.82% |
| 09 Feb 2023 | 303.80 | 301.95 | 304.50 | 301.55 | 8235 | 0.30% |
| 08 Feb 2023 | 302.90 | 299.85 | 305.00 | 299.85 | 34909 | 0.40% |
| 07 Feb 2023 | 301.70 | 299.80 | 302.65 | 299.55 | 16961 | 0.57% |
| 06 Feb 2023 | 300.00 | 299.95 | 304.95 | 296.45 | 53751 | -0.15% |
| 03 Feb 2023 | 300.45 | 305.00 | 305.00 | 298.10 | 45252 | -1.04% |
| 02 Feb 2023 | 303.60 | 302.50 | 307.40 | 300.70 | 29556 | 1.12% |
| 01 Feb 2023 | 300.25 | 303.25 | 306.40 | 299.30 | 45121 | -0.45% |
| 31 Jan 2023 | 301.60 | 303.10 | 304.35 | 301.00 | 16955 | -0.15% |
| 30 Jan 2023 | 302.05 | 303.90 | 306.10 | 300.15 | 25424 | 0.25% |
| 27 Jan 2023 | 301.30 | 303.30 | 305.85 | 299.05 | 74747 | -1.00% |
| 25 Jan 2023 | 304.35 | 306.95 | 306.95 | 302.25 | 23223 | -0.03% |
| 24 Jan 2023 | 304.45 | 305.00 | 309.10 | 304.10 | 4913 | -0.56% |
| 23 Jan 2023 | 306.15 | 307.85 | 311.35 | 303.90 | 33196 | -1.34% |
| 20 Jan 2023 | 310.30 | 311.10 | 311.25 | 306.10 | 49323 | 0.13% |
| 19 Jan 2023 | 309.90 | 304.50 | 310.75 | 304.50 | 12504 | 0.24% |
| 18 Jan 2023 | 309.15 | 302.50 | 311.95 | 302.05 | 15543 | 0.73% |
| 17 Jan 2023 | 306.90 | 303.05 | 307.90 | 303.05 | 9530 | 1.14% |
| 16 Jan 2023 | 303.45 | 307.00 | 308.75 | 300.20 | 36644 | -0.98% |
| 13 Jan 2023 | 306.45 | 305.25 | 307.00 | 304.10 | 5510 | 0.39% |
| 12 Jan 2023 | 305.25 | 311.90 | 311.90 | 304.15 | 22671 | -0.75% |
| 11 Jan 2023 | 307.55 | 310.40 | 313.20 | 305.10 | 50262 | -0.49% |
| 10 Jan 2023 | 309.05 | 310.55 | 312.55 | 308.00 | 14156 | -0.48% |
| 09 Jan 2023 | 310.55 | 313.00 | 313.20 | 309.05 | 25576 | 0.26% |
| 06 Jan 2023 | 309.75 | 316.05 | 318.90 | 308.50 | 52134 | -2.01% |
| 05 Jan 2023 | 316.10 | 312.50 | 318.00 | 312.10 | 34434 | 0.65% |
| 04 Jan 2023 | 314.05 | 314.40 | 319.00 | 312.50 | 78814 | -0.02% |
| 03 Jan 2023 | 314.10 | 319.90 | 319.90 | 312.60 | 25895 | -0.85% |
| 02 Jan 2023 | 316.80 | 316.00 | 318.80 | 314.20 | 19778 | 0.33% |
| 30 Dec 2022 | 315.75 | 310.05 | 316.70 | 309.15 | 35211 | 1.40% |
| 29 Dec 2022 | 311.40 | 317.75 | 317.80 | 310.00 | 36527 | -2.00% |
| 28 Dec 2022 | 317.75 | 314.00 | 320.00 | 311.25 | 80333 | -0.31% |
| 27 Dec 2022 | 318.75 | 303.00 | 321.95 | 302.20 | 203164 | 5.63% |
| 26 Dec 2022 | 301.75 | 300.00 | 304.00 | 298.55 | 199552 | 0.73% |
| 23 Dec 2022 | 299.55 | 301.00 | 305.90 | 298.00 | 341972 | -1.01% |
| 22 Dec 2022 | 302.60 | 301.55 | 308.35 | 298.05 | 84925 | 0.08% |
| 21 Dec 2022 | 302.35 | 311.00 | 311.00 | 301.15 | 72737 | -1.98% |
| 20 Dec 2022 | 308.45 | 312.00 | 314.75 | 306.05 | 31654 | -0.88% |
| 19 Dec 2022 | 311.20 | 312.15 | 312.15 | 308.20 | 13701 | 0.66% |
| 16 Dec 2022 | 309.15 | 317.50 | 317.50 | 308.10 | 37120 | -1.90% |
| 15 Dec 2022 | 315.15 | 309.05 | 318.90 | 307.55 | 211546 | 2.27% |
| 14 Dec 2022 | 308.15 | 307.60 | 309.85 | 307.50 | 43735 | 0.02% |
| 13 Dec 2022 | 308.10 | 308.00 | 310.95 | 307.25 | 190363 | 0.44% |
| 12 Dec 2022 | 306.75 | 309.00 | 309.00 | 306.25 | 131911 | -0.05% |
| 09 Dec 2022 | 306.90 | 307.80 | 309.05 | 305.50 | 173378 | -0.45% |
| 08 Dec 2022 | 308.30 | 309.45 | 309.45 | 306.00 | 40788 | 0.39% |
| 07 Dec 2022 | 307.10 | 308.65 | 308.85 | 306.00 | 36596 | -0.50% |
| 06 Dec 2022 | 308.65 | 305.00 | 310.40 | 305.00 | 40368 | 0.47% |
| 05 Dec 2022 | 307.20 | 311.15 | 311.50 | 306.40 | 58348 | -0.52% |
| 02 Dec 2022 | 308.80 | 309.35 | 313.00 | 307.10 | 218807 | 0.10% |
| 01 Dec 2022 | 308.50 | 309.00 | 309.85 | 305.10 | 36030 | 0.37% |
| 30 Nov 2022 | 307.35 | 308.85 | 309.95 | 304.00 | 76501 | 0.70% |
| 29 Nov 2022 | 305.20 | 306.95 | 308.45 | 304.80 | 49560 | -0.31% |
| 28 Nov 2022 | 306.15 | 307.50 | 310.00 | 305.05 | 95967 | -0.94% |
| 25 Nov 2022 | 309.05 | 315.65 | 317.20 | 307.45 | 122823 | -1.48% |
| 24 Nov 2022 | 313.70 | 329.00 | 329.00 | 311.20 | 241200 | -5.67% |
| 23 Nov 2022 | 332.55 | 341.40 | 344.00 | 331.10 | 63900 | -2.61% |
| 22 Nov 2022 | 341.45 | 346.70 | 350.00 | 341.00 | 188517 | -0.76% |
| 21 Nov 2022 | 344.05 | 338.95 | 345.00 | 337.25 | 210566 | 2.62% |
| 18 Nov 2022 | 335.25 | 341.10 | 343.90 | 333.90 | 194864 | -0.27% |
| 17 Nov 2022 | 336.15 | 329.75 | 341.00 | 328.15 | 157208 | 2.52% |
| 16 Nov 2022 | 327.90 | 327.25 | 333.70 | 324.05 | 106320 | 0.99% |
| 15 Nov 2022 | 324.70 | 314.80 | 326.00 | 314.55 | 176912 | 3.14% |
| 14 Nov 2022 | 314.80 | 312.00 | 318.00 | 307.00 | 42542 | 0.75% |
| 11 Nov 2022 | 312.45 | 313.10 | 318.05 | 311.40 | 18878 | -0.18% |
| 10 Nov 2022 | 313.00 | 312.05 | 315.05 | 311.65 | 17238 | -0.67% |
| 09 Nov 2022 | 315.10 | 315.00 | 318.40 | 313.60 | 23927 | 0.41% |
| 07 Nov 2022 | 313.80 | 321.95 | 322.80 | 312.55 | 22658 | -1.55% |
| 04 Nov 2022 | 318.75 | 320.00 | 321.70 | 316.10 | 47548 | -0.11% |
| 03 Nov 2022 | 319.10 | 321.95 | 322.25 | 315.10 | 43084 | -0.09% |
| 02 Nov 2022 | 319.40 | 316.00 | 330.80 | 316.00 | 135209 | 0.03% |
| 01 Nov 2022 | 319.30 | 325.90 | 325.90 | 318.00 | 25727 | -0.61% |
| 31 Oct 2022 | 321.25 | 323.00 | 328.90 | 320.00 | 80861 | 1.90% |
| 28 Oct 2022 | 315.25 | 314.65 | 321.00 | 313.00 | 25686 | -0.43% |
| 27 Oct 2022 | 316.60 | 314.95 | 321.75 | 312.80 | 50166 | 1.46% |
| 25 Oct 2022 | 312.05 | 319.50 | 319.50 | 310.20 | 59126 | -1.50% |
| 24 Oct 2022 | 316.80 | 315.00 | 319.95 | 311.70 | 8821 | 0.36% |
| 21 Oct 2022 | 315.65 | 322.65 | 322.65 | 312.05 | 34146 | -1.21% |
| 20 Oct 2022 | 319.50 | 321.00 | 325.35 | 317.00 | 19504 | -0.82% |
| 19 Oct 2022 | 322.15 | 325.55 | 327.80 | 320.50 | 43450 | -0.43% |
| 18 Oct 2022 | 323.55 | 329.00 | 330.95 | 322.10 | 36682 | -0.99% |
| 17 Oct 2022 | 326.80 | 331.90 | 331.90 | 320.45 | 142994 | -0.86% |
| 14 Oct 2022 | 329.65 | 330.55 | 333.75 | 327.45 | 47084 | 0.66% |
| 13 Oct 2022 | 327.50 | 335.40 | 338.45 | 325.10 | 42077 | -2.59% |
| 12 Oct 2022 | 336.20 | 328.60 | 338.80 | 325.10 | 58209 | 1.60% |
| 11 Oct 2022 | 330.90 | 345.00 | 347.50 | 327.05 | 118141 | -3.56% |
| 10 Oct 2022 | 343.10 | 336.00 | 346.40 | 330.30 | 197042 | 1.73% |
| 07 Oct 2022 | 337.25 | 328.50 | 340.00 | 325.10 | 136603 | 2.84% |
| 06 Oct 2022 | 327.95 | 333.05 | 339.00 | 326.30 | 78406 | -0.56% |
| 04 Oct 2022 | 329.80 | 339.90 | 340.00 | 326.70 | 163895 | -1.23% |
| 03 Oct 2022 | 333.90 | 330.00 | 341.40 | 325.55 | 193852 | 1.91% |
| 30 Sep 2022 | 327.65 | 315.85 | 332.80 | 315.85 | 173257 | 2.70% |
| 29 Sep 2022 | 319.05 | 318.80 | 325.90 | 313.25 | 70497 | 0.52% |
| 28 Sep 2022 | 317.40 | 315.70 | 324.10 | 315.70 | 46965 | -0.55% |
| 27 Sep 2022 | 319.15 | 317.50 | 332.40 | 306.40 | 173866 | 0.92% |
| 26 Sep 2022 | 316.25 | 329.00 | 334.00 | 312.25 | 275404 | -3.54% |
| 23 Sep 2022 | 327.85 | 314.80 | 334.00 | 312.95 | 522728 | 4.96% |
| 22 Sep 2022 | 312.35 | 304.30 | 314.90 | 301.55 | 147809 | 2.65% |
| 21 Sep 2022 | 304.30 | 300.50 | 307.00 | 300.50 | 46613 | 0.78% |
| 20 Sep 2022 | 301.95 | 305.80 | 306.65 | 301.00 | 28805 | -0.66% |
| 19 Sep 2022 | 303.95 | 301.80 | 307.90 | 301.10 | 50968 | 1.15% |
| 16 Sep 2022 | 300.50 | 301.80 | 302.80 | 298.00 | 70918 | -0.20% |
| 15 Sep 2022 | 301.10 | 306.70 | 309.70 | 301.00 | 41703 | -1.83% |
| 14 Sep 2022 | 306.70 | 304.00 | 310.80 | 303.40 | 92313 | -0.55% |
| 13 Sep 2022 | 308.40 | 297.85 | 312.75 | 295.85 | 406983 | 3.82% |
| 12 Sep 2022 | 297.05 | 296.80 | 298.85 | 294.65 | 65052 | 0.37% |
| 09 Sep 2022 | 295.95 | 293.20 | 303.20 | 293.20 | 104774 | 0.48% |
| 08 Sep 2022 | 294.55 | 293.80 | 299.50 | 291.10 | 194498 | 0.55% |
| 07 Sep 2022 | 292.95 | 294.00 | 295.10 | 291.75 | 37149 | -0.07% |
| 06 Sep 2022 | 293.15 | 295.75 | 298.50 | 291.15 | 50041 | -0.37% |
| 05 Sep 2022 | 294.25 | 293.00 | 294.95 | 292.00 | 48733 | 1.15% |
| 02 Sep 2022 | 290.90 | 292.00 | 294.40 | 288.05 | 31577 | -0.03% |
| 01 Sep 2022 | 291.00 | 292.75 | 294.00 | 289.90 | 30933 | 0.07% |
| 30 Aug 2022 | 290.80 | 289.00 | 294.40 | 289.00 | 40147 | 0.03% |
| 29 Aug 2022 | 290.70 | 285.10 | 294.80 | 285.05 | 81249 | 0.90% |
| 26 Aug 2022 | 288.10 | 289.20 | 291.25 | 288.05 | 30440 | -0.36% |
| 25 Aug 2022 | 289.15 | 291.00 | 293.35 | 288.50 | 21369 | -0.46% |
| 24 Aug 2022 | 290.50 | 286.00 | 292.00 | 285.00 | 58195 | 1.41% |
| 23 Aug 2022 | 286.45 | 285.00 | 287.80 | 284.00 | 28878 | 0.46% |
| 22 Aug 2022 | 285.15 | 285.80 | 286.45 | 284.00 | 28704 | -0.23% |
| 19 Aug 2022 | 285.80 | 288.00 | 288.40 | 285.10 | 17364 | -0.35% |
| 18 Aug 2022 | 286.80 | 287.00 | 288.25 | 286.20 | 20987 | 0.09% |
| 17 Aug 2022 | 286.55 | 286.35 | 289.45 | 286.15 | 51185 | -0.14% |
| 16 Aug 2022 | 286.95 | 290.35 | 293.00 | 285.55 | 48077 | -0.19% |
| 12 Aug 2022 | 287.50 | 289.95 | 291.20 | 287.25 | 37191 | -0.07% |
| 11 Aug 2022 | 287.70 | 290.00 | 290.50 | 287.25 | 8326 | -0.16% |
| 10 Aug 2022 | 288.15 | 290.00 | 290.00 | 286.90 | 55223 | -0.48% |
| 08 Aug 2022 | 289.55 | 292.65 | 293.40 | 288.55 | 24355 | -0.10% |
| 05 Aug 2022 | 289.85 | 288.55 | 294.95 | 288.55 | 24406 | -0.34% |
| 04 Aug 2022 | 290.85 | 290.30 | 294.00 | 288.50 | 34624 | 0.57% |
| 03 Aug 2022 | 289.20 | 294.40 | 294.40 | 288.25 | 25431 | -0.86% |
| 02 Aug 2022 | 291.70 | 286.50 | 294.70 | 286.50 | 48567 | 1.23% |
| 01 Aug 2022 | 288.15 | 290.30 | 291.00 | 287.20 | 43023 | 0.00% |
| 29 Jul 2022 | 288.15 | 290.80 | 291.35 | 285.05 | 29979 | -0.36% |
| 28 Jul 2022 | 289.20 | 289.00 | 292.00 | 288.05 | 28742 | -0.05% |
| 27 Jul 2022 | 289.35 | 289.75 | 292.50 | 288.20 | 18668 | 0.03% |
| 26 Jul 2022 | 289.25 | 294.10 | 294.70 | 288.80 | 15809 | -1.38% |
| 25 Jul 2022 | 293.30 | 298.00 | 303.80 | 292.30 | 80589 | -1.36% |
| 22 Jul 2022 | 297.35 | 290.00 | 298.40 | 288.10 | 101921 | 2.78% |
| 21 Jul 2022 | 289.30 | 287.00 | 290.60 | 287.00 | 15358 | 0.42% |
| 20 Jul 2022 | 288.10 | 287.15 | 294.75 | 287.10 | 39373 | -0.50% |
| 19 Jul 2022 | 289.55 | 291.30 | 291.30 | 287.10 | 41328 | 0.36% |
| 18 Jul 2022 | 288.50 | 285.25 | 292.90 | 285.25 | 22424 | -0.19% |
| 15 Jul 2022 | 289.05 | 287.80 | 295.75 | 287.80 | 59016 | 0.66% |
| 14 Jul 2022 | 287.15 | 287.65 | 289.20 | 286.10 | 24381 | -0.03% |
| 13 Jul 2022 | 287.25 | 287.50 | 289.80 | 285.60 | 45575 | -0.05% |
| 12 Jul 2022 | 287.40 | 283.65 | 288.45 | 283.65 | 57265 | 1.18% |
| 11 Jul 2022 | 284.05 | 285.00 | 285.80 | 283.00 | 17475 | 0.09% |
| 08 Jul 2022 | 283.80 | 281.80 | 286.00 | 281.75 | 57255 | 1.52% |
| 07 Jul 2022 | 279.55 | 282.80 | 282.80 | 279.10 | 10178 | -0.75% |
| 06 Jul 2022 | 281.65 | 281.55 | 283.05 | 279.05 | 8228 | 1.02% |
| 05 Jul 2022 | 278.80 | 282.35 | 283.45 | 277.55 | 16802 | -1.27% |
| 04 Jul 2022 | 282.40 | 279.90 | 283.40 | 278.35 | 17294 | 0.93% |
| 01 Jul 2022 | 279.80 | 284.80 | 284.80 | 278.25 | 11999 | -1.32% |
| 30 Jun 2022 | 283.55 | 284.50 | 284.50 | 281.10 | 11154 | 0.41% |
| 29 Jun 2022 | 282.40 | 279.25 | 284.45 | 277.35 | 29186 | 1.20% |
| 28 Jun 2022 | 279.05 | 276.60 | 280.90 | 274.55 | 24493 | 1.18% |
| 27 Jun 2022 | 275.80 | 275.00 | 277.70 | 275.00 | 10628 | 0.29% |
| 24 Jun 2022 | 275.00 | 275.40 | 276.00 | 274.05 | 11559 | 0.22% |
| 23 Jun 2022 | 274.40 | 275.90 | 276.20 | 274.05 | 12982 | 0.05% |
| 22 Jun 2022 | 274.25 | 274.00 | 275.90 | 273.25 | 16585 | -0.40% |
| 21 Jun 2022 | 275.35 | 274.20 | 276.95 | 274.10 | 13016 | 0.42% |
| 20 Jun 2022 | 274.20 | 276.40 | 279.00 | 274.10 | 72718 | -0.65% |
| 17 Jun 2022 | 276.00 | 274.30 | 278.00 | 274.30 | 39852 | 0.22% |
| 16 Jun 2022 | 275.40 | 281.10 | 282.00 | 274.65 | 71204 | -1.68% |
| 15 Jun 2022 | 280.10 | 281.20 | 282.95 | 280.05 | 30805 | -0.18% |
| 14 Jun 2022 | 280.60 | 280.05 | 284.65 | 280.05 | 35705 | -0.44% |
| 13 Jun 2022 | 281.85 | 282.40 | 284.65 | 281.00 | 48604 | -0.56% |
| 10 Jun 2022 | 283.45 | 286.90 | 286.90 | 282.50 | 37648 | -0.67% |
| 09 Jun 2022 | 285.35 | 290.00 | 290.00 | 282.65 | 58495 | -0.82% |
| 08 Jun 2022 | 287.70 | 276.00 | 292.50 | 274.30 | 682455 | 4.35% |
| 07 Jun 2022 | 275.70 | 273.00 | 276.50 | 273.00 | 13935 | 0.47% |
| 06 Jun 2022 | 274.40 | 271.55 | 276.10 | 271.55 | 16498 | -0.16% |
| 03 Jun 2022 | 274.85 | 276.40 | 276.40 | 273.55 | 12030 | -0.09% |
| 02 Jun 2022 | 275.10 | 272.80 | 276.75 | 271.00 | 53699 | 1.01% |
| 01 Jun 2022 | 272.35 | 270.25 | 273.90 | 270.25 | 16529 | -0.06% |
| 31 May 2022 | 272.50 | 270.40 | 273.90 | 270.40 | 26305 | 0.80% |
| 30 May 2022 | 270.35 | 273.45 | 273.45 | 270.10 | 10305 | -0.48% |
| 27 May 2022 | 271.65 | 272.75 | 274.30 | 271.05 | 34315 | -0.02% |
| 26 May 2022 | 271.70 | 270.00 | 272.50 | 270.00 | 21466 | 0.56% |
| 25 May 2022 | 270.20 | 272.75 | 272.75 | 270.00 | 42543 | -0.04% |
| 24 May 2022 | 270.30 | 273.00 | 273.00 | 270.10 | 13704 | -0.09% |
| 23 May 2022 | 270.55 | 274.00 | 274.50 | 270.00 | 38815 | -0.82% |
| 20 May 2022 | 272.80 | 270.05 | 273.70 | 269.05 | 22369 | 2.02% |
| 19 May 2022 | 267.40 | 266.55 | 271.90 | 266.50 | 19567 | -1.27% |
| 18 May 2022 | 270.85 | 269.00 | 271.75 | 267.40 | 22691 | 1.06% |
| 17 May 2022 | 268.00 | 269.80 | 269.90 | 267.05 | 18127 | -0.30% |
| 16 May 2022 | 268.80 | 268.80 | 270.65 | 267.25 | 17887 | 0.50% |
| 13 May 2022 | 267.45 | 267.00 | 268.10 | 266.50 | 17015 | 0.19% |
| 12 May 2022 | 266.95 | 268.35 | 269.20 | 265.50 | 38969 | -0.80% |
| 11 May 2022 | 269.10 | 271.00 | 271.00 | 268.10 | 161533 | 0.00% |
| 10 May 2022 | 269.10 | 268.50 | 272.40 | 268.45 | 51722 | -0.17% |
| 09 May 2022 | 269.55 | 269.25 | 270.00 | 267.55 | 44324 | -0.55% |
| 06 May 2022 | 271.05 | 270.95 | 274.90 | 268.30 | 40463 | 0.04% |
| 05 May 2022 | 270.95 | 270.15 | 271.95 | 270.10 | 17225 | 0.35% |
| 04 May 2022 | 270.00 | 271.65 | 271.65 | 269.60 | 51294 | -0.61% |
| 02 May 2022 | 271.65 | 271.00 | 272.90 | 269.10 | 36182 | 0.24% |
| 29 Apr 2022 | 271.00 | 274.50 | 274.50 | 270.50 | 23968 | 0.04% |
| 28 Apr 2022 | 270.90 | 271.65 | 274.00 | 270.25 | 45430 | 0.26% |
| 27 Apr 2022 | 270.20 | 272.05 | 273.70 | 270.00 | 58468 | -0.81% |
| 26 Apr 2022 | 272.40 | 273.60 | 274.35 | 271.25 | 15939 | 0.06% |
| 25 Apr 2022 | 272.25 | 269.25 | 276.00 | 269.25 | 67503 | 0.55% |
| 22 Apr 2022 | 270.75 | 273.85 | 273.85 | 270.25 | 22669 | -0.64% |
| 21 Apr 2022 | 272.50 | 274.50 | 274.50 | 272.05 | 33745 | 0.07% |
| 20 Apr 2022 | 272.30 | 271.70 | 272.90 | 270.10 | 40986 | 0.80% |
| 19 Apr 2022 | 270.15 | 273.95 | 278.00 | 270.10 | 85983 | -0.70% |
| 18 Apr 2022 | 272.05 | 271.50 | 274.75 | 270.25 | 49103 | -0.71% |
| 13 Apr 2022 | 274.00 | 272.95 | 277.45 | 271.60 | 51533 | 0.38% |
| 12 Apr 2022 | 272.95 | 280.75 | 280.85 | 272.10 | 63281 | -2.81% |
| 11 Apr 2022 | 280.85 | 282.00 | 287.00 | 279.60 | 117602 | 0.95% |
| 08 Apr 2022 | 278.20 | 269.75 | 282.00 | 268.20 | 374125 | 3.65% |
| 07 Apr 2022 | 268.40 | 269.80 | 269.80 | 267.55 | 26841 | 0.02% |
| 06 Apr 2022 | 268.35 | 268.90 | 270.00 | 266.85 | 46426 | 0.56% |
| 05 Apr 2022 | 266.85 | 269.50 | 269.60 | 265.10 | 162017 | -0.63% |
| 04 Apr 2022 | 268.55 | 271.50 | 272.80 | 267.05 | 53989 | 0.32% |
| 01 Apr 2022 | 267.70 | 267.40 | 269.45 | 265.95 | 26709 | 0.77% |
| 31 Mar 2022 | 265.65 | 266.10 | 270.75 | 265.05 | 165436 | -0.17% |
| 30 Mar 2022 | 266.10 | 266.00 | 267.00 | 264.00 | 67200 | 0.47% |
| 29 Mar 2022 | 264.85 | 264.50 | 267.50 | 264.00 | 114876 | 0.32% |
| 28 Mar 2022 | 264.00 | 266.45 | 268.00 | 263.40 | 109385 | -0.92% |
| 25 Mar 2022 | 266.45 | 268.40 | 268.40 | 264.30 | 154467 | -0.06% |
| 24 Mar 2022 | 266.60 | 265.25 | 269.50 | 265.25 | 650888 | -0.22% |
| 23 Mar 2022 | 267.20 | 267.80 | 269.00 | 265.85 | 64613 | 0.17% |
| 22 Mar 2022 | 266.75 | 265.60 | 267.95 | 265.20 | 159064 | 0.41% |
| 21 Mar 2022 | 265.65 | 266.80 | 267.55 | 265.05 | 57361 | -0.43% |
| 17 Mar 2022 | 266.80 | 266.75 | 268.80 | 265.25 | 197061 | 0.58% |
| 16 Mar 2022 | 265.25 | 264.30 | 266.30 | 263.45 | 346532 | 0.72% |
| 15 Mar 2022 | 263.35 | 263.75 | 264.75 | 262.70 | 178615 | 0.00% |
| 14 Mar 2022 | 263.35 | 262.70 | 264.45 | 262.35 | 49232 | 0.04% |
| 11 Mar 2022 | 263.25 | 264.00 | 264.90 | 263.05 | 39440 | -0.68% |
| 10 Mar 2022 | 265.05 | 264.85 | 267.40 | 262.05 | 134325 | 0.72% |
| 09 Mar 2022 | 263.15 | 263.95 | 263.95 | 261.25 | 70233 | 0.42% |
| 08 Mar 2022 | 262.05 | 262.15 | 264.80 | 261.25 | 60099 | -0.04% |
| 07 Mar 2022 | 262.15 | 264.10 | 264.90 | 260.10 | 208528 | -1.08% |
| 04 Mar 2022 | 265.00 | 264.25 | 267.00 | 264.25 | 112370 | -0.02% |
| 03 Mar 2022 | 265.05 | 266.10 | 267.45 | 264.10 | 122643 | -0.34% |
| 02 Mar 2022 | 265.95 | 265.10 | 273.40 | 265.00 | 210244 | 0.19% |
| 28 Feb 2022 | 265.45 | 266.50 | 268.75 | 265.10 | 139347 | -0.51% |
| 25 Feb 2022 | 266.80 | 270.15 | 272.00 | 265.50 | 196420 | 0.51% |
| 24 Feb 2022 | 265.45 | 270.10 | 274.00 | 262.15 | 2349033 | 5.55% |
| 23 Feb 2022 | 251.50 | 249.35 | 256.15 | 247.15 | 208489 | 0.88% |
| 22 Feb 2022 | 249.30 | 242.00 | 254.95 | 241.30 | 275665 | -2.31% |
| 21 Feb 2022 | 255.20 | 235.00 | 267.90 | 235.00 | 1026175 | 8.71% |
| 18 Feb 2022 | 234.75 | 227.15 | 235.95 | 226.25 | 148679 | 3.35% |
| 17 Feb 2022 | 227.15 | 234.30 | 236.35 | 225.00 | 134664 | -2.51% |
| 16 Feb 2022 | 233.00 | 231.05 | 235.70 | 230.00 | 127536 | 0.24% |
| 15 Feb 2022 | 232.45 | 227.00 | 234.00 | 223.20 | 33332 | 2.63% |
| 14 Feb 2022 | 226.50 | 241.00 | 241.00 | 225.00 | 58270 | -6.79% |
| 11 Feb 2022 | 243.00 | 238.00 | 245.00 | 234.70 | 74591 | 0.62% |
| 10 Feb 2022 | 241.50 | 240.00 | 243.50 | 233.00 | 194950 | -2.76% |
| 09 Feb 2022 | 248.35 | 244.00 | 252.50 | 241.95 | 168843 | 2.94% |
| 08 Feb 2022 | 241.25 | 234.95 | 245.30 | 234.05 | 159970 | 3.90% |
| 07 Feb 2022 | 232.20 | 235.00 | 241.00 | 231.50 | 47960 | -0.68% |
| 04 Feb 2022 | 233.80 | 232.00 | 236.00 | 231.00 | 32863 | 0.91% |
| 03 Feb 2022 | 231.70 | 236.45 | 236.45 | 231.00 | 29712 | -1.03% |
| 02 Feb 2022 | 234.10 | 232.10 | 235.00 | 230.40 | 19934 | 2.07% |
| 01 Feb 2022 | 229.35 | 232.10 | 235.00 | 225.00 | 18917 | -1.06% |
| 31 Jan 2022 | 231.80 | 232.25 | 237.60 | 230.05 | 23252 | -0.88% |
| 28 Jan 2022 | 233.85 | 239.00 | 242.40 | 232.65 | 24095 | -2.15% |
| 27 Jan 2022 | 239.00 | 234.00 | 240.80 | 231.20 | 36969 | 1.83% |
| 25 Jan 2022 | 234.70 | 221.80 | 237.20 | 218.00 | 45800 | 6.49% |
| 24 Jan 2022 | 220.40 | 235.00 | 235.00 | 216.00 | 64645 | -5.63% |
| 21 Jan 2022 | 233.55 | 238.00 | 239.10 | 233.10 | 27218 | -1.81% |
| 20 Jan 2022 | 237.85 | 238.00 | 242.00 | 235.95 | 39201 | 0.25% |
| 19 Jan 2022 | 237.25 | 236.05 | 239.90 | 235.35 | 22239 | -0.50% |
| 18 Jan 2022 | 238.45 | 242.95 | 243.45 | 237.85 | 34758 | -1.65% |
| 17 Jan 2022 | 242.45 | 236.10 | 243.85 | 236.00 | 45505 | 2.65% |
| 14 Jan 2022 | 236.20 | 235.15 | 238.70 | 231.90 | 42222 | -0.32% |
| 13 Jan 2022 | 236.95 | 238.05 | 240.05 | 235.10 | 27376 | -1.11% |
| 12 Jan 2022 | 239.60 | 242.60 | 243.65 | 239.00 | 48627 | -0.21% |
| 11 Jan 2022 | 240.10 | 232.80 | 243.90 | 232.80 | 104531 | 2.85% |
| 10 Jan 2022 | 233.45 | 231.80 | 235.00 | 231.80 | 43702 | 1.00% |
| 07 Jan 2022 | 231.15 | 234.00 | 237.90 | 230.10 | 49271 | -1.22% |
| 06 Jan 2022 | 234.00 | 230.10 | 234.85 | 227.15 | 50294 | 0.82% |
| 05 Jan 2022 | 232.10 | 234.00 | 239.45 | 227.00 | 122574 | -1.30% |
| 04 Jan 2022 | 235.15 | 222.85 | 236.85 | 221.25 | 341149 | 5.85% |
| 03 Jan 2022 | 222.15 | 214.50 | 223.95 | 214.45 | 71948 | 3.23% |
| 31 Dec 2021 | 215.20 | 215.15 | 217.70 | 214.20 | 66958 | 0.56% |
| 30 Dec 2021 | 214.00 | 210.55 | 215.40 | 210.55 | 77129 | 1.76% |
| 29 Dec 2021 | 210.30 | 209.95 | 215.00 | 209.35 | 65705 | 0.17% |
| 28 Dec 2021 | 209.95 | 211.30 | 213.90 | 208.00 | 127497 | 0.29% |
| 27 Dec 2021 | 209.35 | 214.80 | 216.60 | 208.95 | 95780 | -2.49% |
| 24 Dec 2021 | 214.70 | 217.00 | 220.00 | 212.00 | 36844 | -0.88% |
| 23 Dec 2021 | 216.60 | 218.95 | 220.30 | 214.65 | 34182 | -0.18% |
| 22 Dec 2021 | 217.00 | 210.05 | 219.40 | 210.05 | 105802 | 2.97% |
| 21 Dec 2021 | 210.75 | 220.85 | 225.15 | 202.35 | 253524 | -4.10% |
| 20 Dec 2021 | 219.75 | 230.80 | 230.80 | 217.40 | 76845 | -5.24% |
| 17 Dec 2021 | 231.90 | 234.50 | 234.50 | 229.55 | 87738 | -1.30% |
| 16 Dec 2021 | 234.95 | 236.40 | 238.05 | 232.55 | 81614 | -0.42% |
| 15 Dec 2021 | 235.95 | 239.90 | 239.90 | 235.00 | 24654 | -0.53% |
| 14 Dec 2021 | 237.20 | 240.00 | 240.00 | 236.25 | 20260 | -0.48% |
| 13 Dec 2021 | 238.35 | 240.00 | 241.95 | 237.00 | 45546 | -0.06% |
| 10 Dec 2021 | 238.50 | 241.90 | 241.90 | 237.00 | 60645 | -0.46% |
| 09 Dec 2021 | 239.60 | 241.00 | 242.00 | 238.70 | 35919 | -0.06% |
| 08 Dec 2021 | 239.75 | 239.80 | 240.50 | 238.35 | 34205 | 0.86% |
| 07 Dec 2021 | 237.70 | 241.50 | 241.50 | 235.25 | 28166 | 0.59% |
| 06 Dec 2021 | 236.30 | 242.75 | 242.75 | 234.40 | 40263 | -1.87% |
| 03 Dec 2021 | 240.80 | 243.75 | 248.05 | 238.45 | 37842 | 0.10% |
| 02 Dec 2021 | 240.55 | 240.10 | 244.00 | 237.25 | 35980 | 0.38% |
| 01 Dec 2021 | 239.65 | 238.20 | 240.75 | 236.20 | 23750 | 1.48% |
| 30 Nov 2021 | 236.15 | 231.05 | 242.00 | 231.05 | 31118 | 0.28% |
| 29 Nov 2021 | 235.50 | 243.00 | 243.00 | 224.15 | 55296 | -3.11% |
| 26 Nov 2021 | 243.05 | 248.90 | 252.35 | 242.10 | 63731 | -2.66% |
| 25 Nov 2021 | 249.70 | 252.75 | 253.60 | 248.45 | 58332 | -0.48% |
| 24 Nov 2021 | 250.90 | 249.10 | 254.90 | 249.10 | 35770 | 0.22% |
| 23 Nov 2021 | 250.35 | 246.85 | 253.45 | 244.55 | 31269 | 1.42% |
| 22 Nov 2021 | 246.85 | 257.90 | 257.90 | 245.10 | 62758 | -3.40% |
| 18 Nov 2021 | 255.55 | 258.00 | 259.35 | 253.70 | 35728 | -0.70% |
| 17 Nov 2021 | 257.35 | 261.50 | 263.80 | 257.05 | 92797 | -1.59% |
| 16 Nov 2021 | 261.50 | 258.95 | 264.60 | 257.25 | 48121 | 1.89% |
| 15 Nov 2021 | 256.65 | 272.50 | 272.50 | 250.95 | 127813 | -4.16% |
| 12 Nov 2021 | 267.80 | 274.90 | 275.85 | 266.00 | 64312 | -1.60% |
| 11 Nov 2021 | 272.15 | 275.00 | 275.00 | 268.65 | 37739 | 0.06% |
| 10 Nov 2021 | 272.00 | 278.50 | 278.80 | 267.00 | 56305 | -1.13% |
| 09 Nov 2021 | 275.10 | 263.00 | 277.85 | 262.95 | 88845 | 4.72% |
| 08 Nov 2021 | 262.70 | 263.55 | 264.75 | 260.10 | 31078 | -0.04% |
| 04 Nov 2021 | 262.80 | 260.60 | 263.85 | 258.00 | 9147 | 0.69% |
| 03 Nov 2021 | 261.00 | 264.50 | 266.00 | 260.40 | 27237 | -0.61% |
| 02 Nov 2021 | 262.60 | 262.00 | 265.55 | 260.85 | 29620 | 1.08% |
| 01 Nov 2021 | 259.80 | 259.00 | 260.90 | 258.15 | 20423 | 0.81% |
| 29 Oct 2021 | 257.70 | 258.50 | 262.50 | 256.00 | 30057 | -0.39% |
| 28 Oct 2021 | 258.70 | 262.45 | 263.00 | 258.00 | 29217 | -1.28% |
| 27 Oct 2021 | 262.05 | 264.85 | 264.90 | 260.45 | 32320 | -0.06% |
| 26 Oct 2021 | 262.20 | 260.00 | 269.00 | 260.00 | 42730 | 0.98% |
| 25 Oct 2021 | 259.65 | 264.90 | 265.05 | 257.80 | 53030 | -1.52% |
| 22 Oct 2021 | 263.65 | 266.70 | 267.50 | 261.00 | 57587 | -0.81% |
| 21 Oct 2021 | 265.80 | 269.60 | 270.00 | 265.00 | 58117 | -0.97% |
| 20 Oct 2021 | 268.40 | 272.05 | 273.90 | 265.10 | 107087 | -2.03% |
| 19 Oct 2021 | 273.95 | 278.95 | 278.95 | 273.00 | 62111 | -1.14% |
| 18 Oct 2021 | 277.10 | 280.30 | 282.80 | 275.00 | 80007 | -0.68% |
| 14 Oct 2021 | 279.00 | 279.20 | 281.95 | 278.10 | 63137 | -0.02% |
| 13 Oct 2021 | 279.05 | 280.95 | 284.70 | 278.10 | 92893 | -0.37% |
| 12 Oct 2021 | 280.10 | 278.40 | 282.50 | 277.55 | 69356 | 0.92% |
| 11 Oct 2021 | 277.55 | 282.40 | 283.00 | 276.80 | 70970 | -0.79% |
| 08 Oct 2021 | 279.75 | 283.95 | 283.95 | 278.25 | 57536 | -0.76% |
| 07 Oct 2021 | 281.90 | 281.50 | 286.15 | 280.05 | 67529 | 1.20% |
| 06 Oct 2021 | 278.55 | 279.00 | 282.50 | 277.55 | 81153 | 0.49% |
| 05 Oct 2021 | 277.20 | 284.80 | 285.35 | 274.40 | 120712 | -2.03% |
| 04 Oct 2021 | 282.95 | 286.00 | 286.00 | 281.75 | 47291 | -0.14% |
| 01 Oct 2021 | 283.35 | 281.25 | 285.60 | 279.10 | 67198 | -0.09% |
| 30 Sep 2021 | 283.60 | 288.00 | 288.00 | 281.55 | 50221 | 0.25% |
| 29 Sep 2021 | 282.90 | 285.00 | 288.00 | 281.15 | 123436 | -0.88% |
| 28 Sep 2021 | 285.40 | 277.90 | 289.90 | 273.90 | 483830 | 3.52% |
| 27 Sep 2021 | 275.70 | 272.00 | 283.25 | 272.00 | 179156 | 1.90% |
| 24 Sep 2021 | 270.55 | 274.90 | 276.25 | 269.35 | 65796 | -0.66% |
| 23 Sep 2021 | 272.35 | 273.50 | 276.95 | 270.55 | 76085 | 0.48% |
| 22 Sep 2021 | 271.05 | 277.90 | 279.50 | 269.30 | 90336 | -1.53% |
| 21 Sep 2021 | 275.25 | 272.55 | 277.40 | 270.25 | 40522 | 1.05% |
| 20 Sep 2021 | 272.40 | 278.05 | 282.60 | 271.50 | 89504 | -2.64% |
| 17 Sep 2021 | 279.80 | 288.45 | 288.45 | 278.00 | 101343 | -2.03% |
| 16 Sep 2021 | 285.60 | 294.50 | 294.50 | 284.00 | 87239 | -2.36% |
| 15 Sep 2021 | 292.50 | 290.50 | 294.80 | 288.70 | 63824 | 1.18% |
| 14 Sep 2021 | 289.10 | 289.95 | 290.50 | 286.50 | 45189 | 0.70% |
| 13 Sep 2021 | 287.10 | 290.40 | 292.20 | 285.75 | 59430 | -1.15% |
| 09 Sep 2021 | 290.45 | 293.85 | 294.50 | 288.55 | 54328 | -0.43% |
| 08 Sep 2021 | 291.70 | 292.05 | 299.85 | 281.00 | 157492 | 0.34% |
| 07 Sep 2021 | 290.70 | 285.95 | 297.45 | 282.35 | 239004 | 2.40% |
| 06 Sep 2021 | 283.90 | 285.00 | 288.90 | 282.00 | 98965 | 1.18% |
| 03 Sep 2021 | 280.60 | 278.80 | 285.00 | 278.80 | 51387 | 0.65% |
| 02 Sep 2021 | 278.80 | 275.65 | 281.25 | 275.65 | 38446 | 0.49% |
| 01 Sep 2021 | 277.45 | 283.00 | 283.00 | 275.40 | 41264 | -1.44% |
| 31 Aug 2021 | 281.50 | 283.00 | 283.30 | 280.65 | 27690 | 0.00% |
| 30 Aug 2021 | 281.50 | 284.95 | 284.95 | 279.65 | 52013 | 0.50% |
| 27 Aug 2021 | 280.10 | 278.00 | 281.45 | 273.45 | 78876 | 0.99% |
| 26 Aug 2021 | 277.35 | 273.00 | 278.90 | 267.85 | 77463 | 2.42% |
| 25 Aug 2021 | 270.80 | 270.00 | 276.85 | 269.15 | 67273 | 1.27% |
| 24 Aug 2021 | 267.40 | 263.00 | 269.90 | 260.15 | 72873 | 2.69% |
| 23 Aug 2021 | 260.40 | 273.00 | 274.10 | 258.10 | 111849 | -3.47% |
| 20 Aug 2021 | 269.75 | 274.00 | 276.50 | 268.10 | 75250 | -2.18% |
| 18 Aug 2021 | 275.75 | 279.95 | 280.45 | 273.65 | 70933 | -0.79% |
| 17 Aug 2021 | 277.95 | 282.85 | 282.85 | 277.00 | 64857 | -0.73% |
| 16 Aug 2021 | 280.00 | 285.35 | 288.60 | 279.00 | 80085 | -1.79% |
| 13 Aug 2021 | 285.10 | 292.95 | 295.55 | 284.00 | 124611 | -1.71% |
| 12 Aug 2021 | 290.05 | 280.80 | 291.95 | 279.05 | 102357 | 4.26% |
| 11 Aug 2021 | 278.20 | 290.25 | 292.00 | 275.65 | 250730 | -3.30% |
| 10 Aug 2021 | 287.70 | 298.50 | 301.25 | 284.05 | 138533 | -3.60% |
| 09 Aug 2021 | 298.45 | 304.00 | 309.00 | 297.25 | 85794 | -1.26% |
| 06 Aug 2021 | 302.25 | 302.50 | 305.00 | 300.80 | 44243 | -0.05% |
| 05 Aug 2021 | 302.40 | 304.80 | 305.65 | 297.90 | 349671 | -0.54% |
| 04 Aug 2021 | 304.05 | 313.90 | 317.90 | 303.00 | 394273 | -2.45% |
| 03 Aug 2021 | 311.70 | 316.00 | 317.50 | 309.95 | 218718 | -0.65% |
| 02 Aug 2021 | 313.75 | 314.45 | 319.60 | 311.95 | 287205 | 0.35% |
| 30 Jul 2021 | 312.65 | 308.70 | 319.00 | 307.60 | 691627 | 1.39% |
| 29 Jul 2021 | 308.35 | 298.00 | 310.00 | 297.15 | 204415 | 3.84% |
| 28 Jul 2021 | 296.95 | 297.95 | 303.60 | 294.00 | 127456 | 0.27% |
| 27 Jul 2021 | 296.15 | 304.85 | 304.85 | 294.05 | 195944 | -2.00% |
| 26 Jul 2021 | 302.20 | 306.05 | 307.25 | 301.00 | 70599 | -1.31% |
| 23 Jul 2021 | 306.20 | 309.90 | 309.90 | 303.00 | 65960 | -0.57% |
| 22 Jul 2021 | 307.95 | 297.10 | 313.55 | 297.10 | 245333 | 4.35% |
| 20 Jul 2021 | 295.10 | 303.95 | 303.95 | 291.60 | 192417 | -2.03% |
| 19 Jul 2021 | 301.20 | 306.00 | 307.50 | 297.85 | 181462 | -2.11% |
| 16 Jul 2021 | 307.70 | 309.40 | 314.00 | 305.90 | 107304 | 0.26% |
| 15 Jul 2021 | 306.90 | 311.40 | 314.25 | 306.05 | 168365 | -1.19% |
| 14 Jul 2021 | 310.60 | 315.95 | 316.30 | 309.00 | 109079 | -1.27% |
| 13 Jul 2021 | 314.60 | 319.50 | 319.90 | 313.50 | 96343 | -0.76% |
| 12 Jul 2021 | 317.00 | 311.60 | 322.00 | 309.35 | 318667 | 3.16% |
| 09 Jul 2021 | 307.30 | 305.00 | 310.80 | 304.95 | 99381 | 0.13% |
| 08 Jul 2021 | 306.90 | 318.85 | 320.00 | 305.30 | 221733 | -3.17% |
| 07 Jul 2021 | 316.95 | 316.80 | 321.75 | 312.85 | 140573 | 0.73% |
| 06 Jul 2021 | 314.65 | 319.00 | 319.00 | 313.00 | 127257 | -0.73% |
| 05 Jul 2021 | 316.95 | 319.85 | 320.15 | 314.40 | 146580 | 0.25% |
| 02 Jul 2021 | 316.15 | 316.00 | 320.55 | 313.05 | 119073 | 0.64% |
| 01 Jul 2021 | 314.15 | 320.40 | 325.20 | 311.05 | 232377 | -1.87% |
| 30 Jun 2021 | 320.15 | 330.25 | 332.85 | 318.05 | 275184 | -2.79% |
| 29 Jun 2021 | 329.35 | 333.00 | 337.00 | 326.95 | 582583 | -4.81% |
| 28 Jun 2021 | 346.00 | 342.00 | 358.95 | 342.00 | 883491 | 2.03% |
| 25 Jun 2021 | 339.10 | 338.80 | 341.50 | 336.50 | 151091 | 0.68% |
| 24 Jun 2021 | 336.80 | 343.95 | 344.90 | 335.40 | 127780 | -0.91% |
| 23 Jun 2021 | 339.90 | 340.00 | 346.90 | 335.75 | 242858 | 1.40% |
| 22 Jun 2021 | 335.20 | 333.70 | 343.00 | 332.00 | 281748 | 2.18% |
| 21 Jun 2021 | 328.05 | 320.00 | 330.45 | 319.05 | 100665 | 1.06% |
| 18 Jun 2021 | 324.60 | 337.00 | 337.75 | 317.50 | 204208 | -2.61% |
| 17 Jun 2021 | 333.30 | 331.00 | 344.95 | 331.00 | 237046 | -1.13% |
| 16 Jun 2021 | 337.10 | 338.00 | 342.95 | 330.85 | 234670 | 0.03% |
| 15 Jun 2021 | 337.00 | 333.50 | 344.95 | 333.50 | 236058 | 0.76% |
| 14 Jun 2021 | 334.45 | 342.00 | 344.85 | 328.00 | 324547 | -1.82% |
| 11 Jun 2021 | 340.65 | 332.90 | 351.00 | 332.25 | 1083670 | 3.23% |
| 10 Jun 2021 | 330.00 | 327.95 | 334.45 | 325.25 | 136911 | 1.49% |
| 09 Jun 2021 | 325.15 | 334.95 | 336.80 | 323.00 | 239860 | -2.24% |
| 08 Jun 2021 | 332.60 | 337.95 | 341.00 | 322.00 | 287464 | -1.29% |
| 07 Jun 2021 | 336.95 | 335.00 | 343.70 | 334.00 | 425609 | 2.82% |
| 04 Jun 2021 | 327.70 | 332.95 | 335.75 | 323.30 | 254323 | -1.18% |
| 03 Jun 2021 | 331.60 | 335.00 | 340.70 | 327.80 | 607672 | -0.36% |
| 02 Jun 2021 | 332.80 | 308.85 | 337.70 | 308.10 | 2285953 | 8.16% |
| 01 Jun 2021 | 307.70 | 304.80 | 317.00 | 304.80 | 455948 | 0.75% |
| 31 May 2021 | 305.40 | 303.95 | 310.45 | 301.35 | 186492 | 0.68% |
| 28 May 2021 | 303.35 | 309.00 | 312.80 | 301.25 | 281389 | -1.22% |
| 27 May 2021 | 307.10 | 302.00 | 315.30 | 297.10 | 851560 | 2.40% |
| 26 May 2021 | 299.90 | 291.45 | 309.90 | 289.00 | 1179041 | 3.47% |
| 25 May 2021 | 289.85 | 291.40 | 293.95 | 288.00 | 138350 | 0.09% |
| 24 May 2021 | 289.60 | 289.95 | 293.00 | 283.90 | 176298 | 0.57% |
| 21 May 2021 | 287.95 | 291.60 | 293.60 | 287.00 | 252170 | -0.84% |
| 20 May 2021 | 290.40 | 290.20 | 298.60 | 287.00 | 239329 | 0.03% |
| 19 May 2021 | 290.30 | 290.00 | 292.55 | 288.10 | 393123 | -0.15% |
| 18 May 2021 | 290.75 | 290.10 | 291.65 | 286.60 | 191785 | 0.85% |
| 17 May 2021 | 288.30 | 288.80 | 291.40 | 285.50 | 115731 | 0.89% |
| 14 May 2021 | 285.75 | 290.50 | 291.75 | 284.25 | 157876 | -1.11% |
| 12 May 2021 | 288.95 | 294.00 | 295.90 | 287.80 | 137599 | -1.42% |
| 11 May 2021 | 293.10 | 285.80 | 296.00 | 284.25 | 209040 | 1.23% |
| 10 May 2021 | 289.55 | 285.25 | 295.65 | 285.25 | 498017 | 1.54% |
| 07 May 2021 | 285.15 | 291.00 | 294.00 | 283.70 | 172211 | -1.54% |
| 06 May 2021 | 289.60 | 292.10 | 293.95 | 287.30 | 146596 | -0.28% |
| 05 May 2021 | 290.40 | 296.95 | 296.95 | 289.00 | 139073 | -0.14% |
| 04 May 2021 | 290.80 | 304.25 | 305.90 | 289.65 | 448697 | -3.64% |
| 03 May 2021 | 301.80 | 290.05 | 304.60 | 289.00 | 1138083 | 3.39% |
| 30 Apr 2021 | 291.90 | 289.95 | 302.75 | 288.00 | 1029144 | -0.02% |
| 29 Apr 2021 | 291.95 | 284.10 | 295.30 | 278.60 | 1754340 | 2.37% |
| 28 Apr 2021 | 285.20 | 287.10 | 292.00 | 275.00 | 1686826 | 0.55% |
| 27 Apr 2021 | 283.65 | 268.55 | 289.70 | 267.00 | 5114278 | 4.07% |
| 26 Apr 2021 | 272.55 | 260.00 | 278.90 | 256.55 | 2282249 | -4.70% |
| 23 Apr 2021 | 286.00 | 292.05 | 295.50 | 284.95 | 23744 | -2.72% |
| 22 Apr 2021 | 294.00 | 290.50 | 296.50 | 289.90 | 4533 | -0.46% |
| 20 Apr 2021 | 295.35 | 308.00 | 308.00 | 294.90 | 5931 | -1.35% |
| 19 Apr 2021 | 299.40 | 308.20 | 310.55 | 295.95 | 11906 | -2.86% |
| 16 Apr 2021 | 308.20 | 294.00 | 316.00 | 294.00 | 20243 | 3.68% |
| 15 Apr 2021 | 297.25 | 296.95 | 298.00 | 290.00 | 8353 | 0.61% |
| 13 Apr 2021 | 295.45 | 291.05 | 298.95 | 291.05 | 6399 | 1.48% |
| 12 Apr 2021 | 291.15 | 298.00 | 300.25 | 290.10 | 15807 | -3.67% |
| 09 Apr 2021 | 302.25 | 299.45 | 311.05 | 299.35 | 43434 | 0.94% |
| 08 Apr 2021 | 299.45 | 295.00 | 303.00 | 295.00 | 18417 | 2.74% |
| 07 Apr 2021 | 291.45 | 284.75 | 292.20 | 282.80 | 6139 | 2.28% |
| 06 Apr 2021 | 284.95 | 290.90 | 290.90 | 282.80 | 3066 | -0.07% |
| 05 Apr 2021 | 285.15 | 289.55 | 289.55 | 281.50 | 2750 | -1.14% |
| 01 Apr 2021 | 288.45 | 281.35 | 289.45 | 281.35 | 3956 | 2.61% |
| 31 Mar 2021 | 281.10 | 285.95 | 285.95 | 280.05 | 7907 | -1.20% |
| 30 Mar 2021 | 284.50 | 284.00 | 290.00 | 281.05 | 8013 | 0.65% |
| 26 Mar 2021 | 282.65 | 286.50 | 286.50 | 282.00 | 11694 | 0.59% |
| 25 Mar 2021 | 281.00 | 293.85 | 293.85 | 276.10 | 12169 | -3.67% |
| 24 Mar 2021 | 291.70 | 293.70 | 293.70 | 290.10 | 3087 | -0.03% |
| 23 Mar 2021 | 291.80 | 293.20 | 301.85 | 291.50 | 8385 | 0.00% |
| 22 Mar 2021 | 291.80 | 292.65 | 293.45 | 288.15 | 5134 | 0.31% |
| 19 Mar 2021 | 290.90 | 293.75 | 293.75 | 285.00 | 9273 | -0.75% |
| 18 Mar 2021 | 293.10 | 300.60 | 301.50 | 291.00 | 14213 | -1.59% |
| 17 Mar 2021 | 297.85 | 304.95 | 306.95 | 297.05 | 13274 | -2.01% |
| 16 Mar 2021 | 303.95 | 302.00 | 306.95 | 302.00 | 14315 | -0.33% |
| 15 Mar 2021 | 304.95 | 303.05 | 308.00 | 303.05 | 27002 | -0.81% |
| 12 Mar 2021 | 307.45 | 307.70 | 309.00 | 304.95 | 14773 | -0.05% |
| 10 Mar 2021 | 307.60 | 308.10 | 308.90 | 307.10 | 4874 | 0.11% |
| 09 Mar 2021 | 307.25 | 307.25 | 313.90 | 307.00 | 9747 | -0.71% |
| 08 Mar 2021 | 309.45 | 309.00 | 312.05 | 308.85 | 6081 | 0.31% |
| 05 Mar 2021 | 308.50 | 316.00 | 316.90 | 308.00 | 13141 | -1.58% |
| 04 Mar 2021 | 313.45 | 304.00 | 317.80 | 304.00 | 38196 | 2.03% |
| 03 Mar 2021 | 307.20 | 307.85 | 311.15 | 307.10 | 20390 | 0.00% |
| 02 Mar 2021 | 307.20 | 305.00 | 313.20 | 304.25 | 20069 | 0.92% |
| 01 Mar 2021 | 304.40 | 302.15 | 306.45 | 302.15 | 15759 | -0.02% |
| 26 Feb 2021 | 304.45 | 305.00 | 306.80 | 302.00 | 18688 | -0.57% |
| 25 Feb 2021 | 306.20 | 304.00 | 310.00 | 304.00 | 33379 | 0.86% |
| 24 Feb 2021 | 303.60 | 303.25 | 305.05 | 301.85 | 5816 | 0.61% |
| 23 Feb 2021 | 301.75 | 304.00 | 307.45 | 301.20 | 22344 | -0.56% |
| 22 Feb 2021 | 303.45 | 302.20 | 303.95 | 301.10 | 28349 | 0.43% |
| 19 Feb 2021 | 302.15 | 306.30 | 306.35 | 299.00 | 44809 | -0.84% |
| 18 Feb 2021 | 304.70 | 304.80 | 309.70 | 302.55 | 20445 | 0.78% |
| 17 Feb 2021 | 302.35 | 305.00 | 305.00 | 296.65 | 33979 | 1.02% |
| 16 Feb 2021 | 299.30 | 314.00 | 314.00 | 296.50 | 56665 | -3.42% |
| 15 Feb 2021 | 309.90 | 314.00 | 322.00 | 307.85 | 149884 | 0.65% |
| 12 Feb 2021 | 307.90 | 298.80 | 307.90 | 289.05 | 679115 | 9.98% |
| 11 Feb 2021 | 279.95 | 282.95 | 285.15 | 278.00 | 72625 | -0.55% |
| 10 Feb 2021 | 281.50 | 282.50 | 286.15 | 279.90 | 142390 | 0.18% |
| 09 Feb 2021 | 281.00 | 282.70 | 289.40 | 279.00 | 111929 | -0.12% |
| 08 Feb 2021 | 281.35 | 282.55 | 290.15 | 279.00 | 243089 | 0.05% |
| 05 Feb 2021 | 281.20 | 285.00 | 294.25 | 278.00 | 182104 | -0.32% |
| 04 Feb 2021 | 282.10 | 285.30 | 286.50 | 281.00 | 74557 | -0.63% |
| 03 Feb 2021 | 283.90 | 286.10 | 288.95 | 281.05 | 74306 | -0.72% |
| 02 Feb 2021 | 285.95 | 289.45 | 298.60 | 282.55 | 69405 | 0.25% |
| 01 Feb 2021 | 285.25 | 294.90 | 294.90 | 284.60 | 73281 | -1.35% |
| 29 Jan 2021 | 289.15 | 296.00 | 296.00 | 288.40 | 32476 | -0.33% |
| 28 Jan 2021 | 290.10 | 296.00 | 296.00 | 288.05 | 8386 | -1.61% |
| 27 Jan 2021 | 294.85 | 300.00 | 300.95 | 292.65 | 20414 | -1.95% |
| 25 Jan 2021 | 300.70 | 307.60 | 309.95 | 295.00 | 62559 | -1.60% |
| 22 Jan 2021 | 305.60 | 302.00 | 311.20 | 302.00 | 21056 | -0.42% |
| 21 Jan 2021 | 306.90 | 314.85 | 314.85 | 305.35 | 9944 | -2.53% |
| 20 Jan 2021 | 314.85 | 308.35 | 321.40 | 306.00 | 30375 | 2.01% |
| 19 Jan 2021 | 308.65 | 305.95 | 317.55 | 302.55 | 30492 | 2.05% |
| 18 Jan 2021 | 302.45 | 309.05 | 309.45 | 300.95 | 13220 | -2.31% |
| 15 Jan 2021 | 309.60 | 313.95 | 314.45 | 308.35 | 7493 | -1.21% |
| 14 Jan 2021 | 313.40 | 314.00 | 317.95 | 309.10 | 19540 | 1.69% |
| 13 Jan 2021 | 308.20 | 315.00 | 315.00 | 307.60 | 21318 | -1.27% |
| 12 Jan 2021 | 312.15 | 315.00 | 315.00 | 311.00 | 12855 | -0.13% |
| 11 Jan 2021 | 312.55 | 316.90 | 317.00 | 311.45 | 13446 | -0.97% |
| 08 Jan 2021 | 315.60 | 314.70 | 318.00 | 311.00 | 10735 | 0.27% |
| 07 Jan 2021 | 314.75 | 315.00 | 317.00 | 314.00 | 9490 | 0.83% |
| 06 Jan 2021 | 312.15 | 320.00 | 320.00 | 310.00 | 17843 | -0.54% |
| 05 Jan 2021 | 313.85 | 315.45 | 317.10 | 313.05 | 13133 | -0.51% |
| 04 Jan 2021 | 315.45 | 312.90 | 319.00 | 312.90 | 18401 | 1.30% |
| 01 Jan 2021 | 311.40 | 311.05 | 314.80 | 311.05 | 9578 | -0.11% |
| 31 Dec 2020 | 311.75 | 312.10 | 316.90 | 311.00 | 10283 | -0.13% |
| 30 Dec 2020 | 312.15 | 311.40 | 316.95 | 310.30 | 6156 | 0.24% |
| 29 Dec 2020 | 311.40 | 314.20 | 316.45 | 311.00 | 6275 | -0.89% |
| 28 Dec 2020 | 314.20 | 319.20 | 319.20 | 306.40 | 12387 | 1.57% |
| 24 Dec 2020 | 309.35 | 311.25 | 317.10 | 308.55 | 11381 | -0.61% |
