GANESHBE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 80.76 | 80.90 | 81.99 | 80.55 | 41443 | -0.17% |
| 18 Dec 2025 | 80.90 | 78.91 | 82.71 | 78.55 | 313965 | 2.90% |
| 17 Dec 2025 | 78.62 | 79.50 | 79.91 | 78.50 | 23093 | -1.79% |
| 16 Dec 2025 | 80.05 | 79.42 | 80.50 | 78.61 | 48875 | 0.43% |
| 15 Dec 2025 | 79.71 | 79.50 | 79.99 | 78.11 | 58058 | 0.61% |
| 12 Dec 2025 | 79.23 | 80.06 | 80.06 | 78.66 | 46282 | -0.64% |
| 11 Dec 2025 | 79.74 | 79.00 | 80.49 | 78.48 | 37675 | 1.27% |
| 10 Dec 2025 | 78.74 | 78.68 | 80.96 | 78.00 | 32327 | 0.08% |
| 09 Dec 2025 | 78.68 | 78.00 | 79.56 | 77.13 | 102780 | 0.22% |
| 08 Dec 2025 | 78.51 | 80.10 | 80.11 | 78.10 | 56861 | -2.88% |
| 05 Dec 2025 | 80.84 | 81.32 | 81.70 | 79.41 | 87255 | -0.74% |
| 04 Dec 2025 | 81.44 | 81.50 | 82.60 | 80.50 | 59005 | -0.83% |
| 03 Dec 2025 | 82.12 | 83.63 | 83.94 | 81.90 | 56166 | -1.98% |
| 02 Dec 2025 | 83.78 | 84.76 | 86.69 | 83.27 | 91370 | -1.16% |
| 01 Dec 2025 | 84.76 | 84.97 | 86.00 | 83.80 | 43339 | -0.25% |
| 28 Nov 2025 | 84.97 | 84.63 | 85.35 | 83.71 | 52850 | 0.40% |
| 27 Nov 2025 | 84.63 | 85.00 | 85.70 | 83.75 | 49554 | -0.01% |
| 26 Nov 2025 | 84.64 | 82.50 | 89.70 | 81.37 | 524061 | 3.70% |
| 25 Nov 2025 | 81.62 | 80.99 | 81.91 | 80.42 | 42195 | 1.09% |
| 24 Nov 2025 | 80.74 | 82.56 | 83.33 | 79.20 | 81061 | -2.20% |
| 21 Nov 2025 | 82.56 | 85.04 | 85.04 | 82.01 | 53438 | -3.16% |
| 20 Nov 2025 | 85.25 | 86.70 | 86.70 | 84.88 | 30904 | -1.82% |
| 19 Nov 2025 | 86.83 | 85.63 | 87.19 | 84.85 | 132421 | 1.40% |
| 18 Nov 2025 | 85.63 | 86.90 | 86.90 | 83.94 | 90657 | 0.07% |
| 17 Nov 2025 | 85.57 | 83.70 | 88.48 | 82.65 | 141322 | 2.89% |
| 14 Nov 2025 | 83.17 | 85.80 | 86.00 | 81.00 | 214539 | 1.91% |
| 13 Nov 2025 | 81.61 | 85.00 | 85.00 | 81.01 | 83483 | -4.16% |
| 12 Nov 2025 | 85.15 | 84.18 | 86.50 | 83.74 | 97175 | 1.15% |
| 11 Nov 2025 | 84.18 | 83.25 | 85.99 | 82.94 | 63254 | 2.55% |
| 10 Nov 2025 | 82.09 | 83.86 | 84.10 | 81.25 | 55989 | -2.11% |
| 07 Nov 2025 | 83.86 | 83.52 | 84.25 | 82.80 | 79869 | -0.78% |
| 06 Nov 2025 | 84.52 | 85.00 | 86.18 | 84.00 | 67251 | -0.91% |
| 04 Nov 2025 | 85.30 | 87.75 | 87.75 | 85.00 | 64816 | -2.23% |
| 03 Nov 2025 | 87.25 | 86.79 | 87.95 | 86.55 | 37630 | 0.53% |
| 31 Oct 2025 | 86.79 | 86.05 | 87.35 | 85.85 | 48928 | 0.86% |
| 30 Oct 2025 | 86.05 | 86.38 | 87.04 | 85.38 | 68317 | -0.38% |
| 29 Oct 2025 | 86.38 | 86.25 | 86.83 | 84.99 | 72965 | 0.48% |
| 28 Oct 2025 | 85.97 | 85.60 | 87.67 | 85.01 | 83674 | 0.24% |
| 27 Oct 2025 | 85.76 | 87.05 | 87.59 | 85.50 | 68146 | -1.48% |
| 24 Oct 2025 | 87.05 | 87.50 | 87.53 | 86.65 | 40591 | -0.65% |
| 23 Oct 2025 | 87.62 | 89.05 | 89.06 | 87.31 | 39793 | -1.34% |
| 21 Oct 2025 | 88.81 | 89.00 | 89.10 | 88.10 | 11003 | 1.08% |
| 20 Oct 2025 | 87.86 | 87.86 | 88.40 | 87.10 | 56529 | 1.08% |
| 17 Oct 2025 | 86.92 | 88.90 | 88.90 | 86.20 | 88877 | -2.16% |
| 16 Oct 2025 | 88.84 | 87.60 | 89.07 | 87.60 | 48977 | 1.32% |
| 15 Oct 2025 | 87.68 | 87.72 | 88.00 | 87.11 | 28423 | -0.05% |
| 14 Oct 2025 | 87.72 | 89.26 | 89.26 | 87.09 | 55584 | -1.74% |
| 13 Oct 2025 | 89.27 | 88.00 | 91.00 | 88.00 | 59368 | -1.00% |
| 10 Oct 2025 | 90.17 | 87.79 | 91.18 | 86.66 | 173406 | 3.64% |
| 09 Oct 2025 | 87.00 | 88.90 | 88.90 | 85.37 | 114875 | -1.18% |
| 08 Oct 2025 | 88.04 | 88.75 | 89.90 | 87.70 | 46775 | -0.80% |
| 07 Oct 2025 | 88.75 | 90.50 | 91.34 | 88.35 | 81322 | -1.89% |
| 06 Oct 2025 | 90.46 | 91.98 | 91.98 | 89.54 | 41756 | -0.93% |
| 03 Oct 2025 | 91.31 | 90.80 | 91.95 | 90.00 | 50528 | 0.55% |
| 01 Oct 2025 | 90.81 | 88.95 | 91.00 | 88.68 | 71991 | 2.19% |
| 30 Sep 2025 | 88.86 | 88.51 | 90.60 | 87.71 | 104527 | 1.39% |
| 29 Sep 2025 | 87.64 | 88.20 | 89.49 | 86.96 | 79115 | -1.52% |
| 26 Sep 2025 | 88.99 | 88.15 | 89.51 | 87.82 | 107907 | -0.07% |
| 25 Sep 2025 | 89.05 | 90.56 | 91.00 | 88.74 | 94676 | -1.18% |
| 24 Sep 2025 | 90.11 | 91.19 | 92.15 | 89.55 | 110566 | -1.18% |
| 23 Sep 2025 | 91.19 | 92.48 | 92.90 | 90.00 | 133116 | -1.39% |
| 22 Sep 2025 | 92.48 | 92.55 | 93.34 | 92.00 | 64079 | -0.42% |
| 19 Sep 2025 | 92.87 | 92.65 | 94.01 | 91.90 | 124248 | -0.03% |
| 18 Sep 2025 | 92.90 | 94.81 | 94.98 | 92.52 | 99601 | -1.21% |
| 17 Sep 2025 | 94.04 | 94.85 | 95.15 | 93.80 | 87932 | -0.97% |
| 16 Sep 2025 | 94.96 | 94.00 | 95.50 | 93.65 | 173604 | 1.56% |
| 15 Sep 2025 | 93.50 | 95.34 | 95.34 | 92.99 | 90500 | -1.62% |
| 12 Sep 2025 | 95.04 | 95.00 | 95.70 | 94.50 | 85038 | 0.13% |
| 11 Sep 2025 | 94.92 | 96.13 | 97.02 | 93.30 | 174320 | -1.25% |
| 10 Sep 2025 | 96.12 | 94.99 | 98.80 | 94.99 | 171194 | 1.21% |
| 09 Sep 2025 | 94.97 | 96.00 | 96.00 | 94.24 | 34539 | -0.93% |
| 08 Sep 2025 | 95.86 | 96.23 | 96.82 | 95.29 | 170435 | -0.38% |
| 05 Sep 2025 | 96.23 | 97.04 | 97.49 | 95.38 | 41377 | -0.59% |
| 04 Sep 2025 | 96.80 | 98.98 | 99.00 | 96.42 | 74607 | -0.84% |
| 03 Sep 2025 | 97.62 | 98.80 | 99.30 | 97.05 | 78223 | -0.69% |
| 02 Sep 2025 | 98.30 | 97.30 | 99.44 | 96.73 | 284031 | 1.57% |
| 01 Sep 2025 | 96.78 | 94.00 | 98.00 | 94.00 | 396247 | 4.48% |
| 29 Aug 2025 | 92.63 | 93.50 | 94.40 | 92.26 | 111873 | -1.94% |
| 28 Aug 2025 | 94.46 | 92.94 | 94.99 | 92.10 | 90153 | 2.14% |
| 26 Aug 2025 | 92.48 | 93.47 | 94.11 | 92.10 | 139111 | -1.65% |
| 25 Aug 2025 | 94.03 | 95.68 | 99.87 | 93.77 | 221431 | -1.72% |
| 22 Aug 2025 | 95.68 | 95.90 | 97.00 | 94.50 | 60912 | 0.38% |
| 21 Aug 2025 | 95.32 | 95.00 | 96.47 | 94.14 | 90713 | 0.84% |
| 20 Aug 2025 | 94.53 | 95.58 | 95.60 | 94.00 | 86404 | -0.12% |
| 19 Aug 2025 | 94.64 | 96.50 | 97.02 | 93.34 | 137650 | -2.16% |
| 18 Aug 2025 | 96.73 | 98.95 | 98.95 | 96.02 | 89561 | -1.09% |
| 14 Aug 2025 | 97.80 | 101.00 | 101.20 | 95.00 | 202929 | -2.14% |
| 13 Aug 2025 | 99.94 | 97.68 | 100.59 | 96.61 | 538340 | 3.13% |
| 12 Aug 2025 | 96.91 | 92.95 | 100.63 | 92.46 | 2463970 | 5.85% |
| 11 Aug 2025 | 91.55 | 88.39 | 92.40 | 86.70 | 194015 | 5.21% |
| 08 Aug 2025 | 87.02 | 90.00 | 91.01 | 86.40 | 160123 | -1.78% |
| 07 Aug 2025 | 88.60 | 87.61 | 89.60 | 86.61 | 143107 | 0.66% |
| 06 Aug 2025 | 88.02 | 91.80 | 91.80 | 87.51 | 180941 | -3.67% |
| 05 Aug 2025 | 91.37 | 93.40 | 94.07 | 90.50 | 164327 | -1.16% |
| 04 Aug 2025 | 92.44 | 93.99 | 93.99 | 91.05 | 64033 | -0.09% |
| 01 Aug 2025 | 92.52 | 94.15 | 94.78 | 92.10 | 48935 | -1.70% |
| 31 Jul 2025 | 94.12 | 91.85 | 94.50 | 91.00 | 62014 | 1.11% |
| 30 Jul 2025 | 93.09 | 96.95 | 96.95 | 91.80 | 168729 | -3.00% |
| 29 Jul 2025 | 95.97 | 95.49 | 96.70 | 94.50 | 51161 | 0.81% |
| 28 Jul 2025 | 95.20 | 95.95 | 96.49 | 95.10 | 125042 | -1.01% |
| 25 Jul 2025 | 96.17 | 97.11 | 97.11 | 95.50 | 93231 | -0.95% |
| 24 Jul 2025 | 97.09 | 97.70 | 99.90 | 96.50 | 451267 | 0.24% |
| 23 Jul 2025 | 96.86 | 96.76 | 97.90 | 96.00 | 131210 | 0.10% |
| 22 Jul 2025 | 96.76 | 97.23 | 97.23 | 96.20 | 74534 | -0.22% |
| 21 Jul 2025 | 96.97 | 97.10 | 97.79 | 96.11 | 111628 | -0.07% |
| 18 Jul 2025 | 97.04 | 96.50 | 98.00 | 96.02 | 193838 | 0.10% |
| 17 Jul 2025 | 96.94 | 95.02 | 98.69 | 94.99 | 455199 | 1.83% |
| 16 Jul 2025 | 95.20 | 94.00 | 95.75 | 93.99 | 162409 | 0.61% |
| 15 Jul 2025 | 94.62 | 96.40 | 96.40 | 94.41 | 122198 | -0.70% |
| 14 Jul 2025 | 95.29 | 96.00 | 96.34 | 93.90 | 90816 | -0.14% |
| 11 Jul 2025 | 95.42 | 96.90 | 97.05 | 94.80 | 163733 | -1.75% |
| 10 Jul 2025 | 97.12 | 97.80 | 97.80 | 97.00 | 128198 | -0.21% |
| 09 Jul 2025 | 97.32 | 97.45 | 98.14 | 97.24 | 71549 | -0.64% |
| 08 Jul 2025 | 97.95 | 97.55 | 98.32 | 96.91 | 103500 | 0.62% |
| 07 Jul 2025 | 97.35 | 98.59 | 99.42 | 97.11 | 126124 | -1.01% |
| 04 Jul 2025 | 98.34 | 98.60 | 102.00 | 97.20 | 836763 | -1.11% |
| 03 Jul 2025 | 99.44 | 99.19 | 100.39 | 97.72 | 159163 | 1.42% |
| 02 Jul 2025 | 98.05 | 97.65 | 99.19 | 97.20 | 100028 | -0.48% |
| 01 Jul 2025 | 98.52 | 98.90 | 98.90 | 97.57 | 171788 | -0.40% |
| 30 Jun 2025 | 98.92 | 98.90 | 99.75 | 97.50 | 239016 | 0.83% |
| 27 Jun 2025 | 98.11 | 99.00 | 101.20 | 97.50 | 602140 | -0.57% |
| 26 Jun 2025 | 98.67 | 100.90 | 102.94 | 98.12 | 783806 | -1.50% |
| 25 Jun 2025 | 100.17 | 99.20 | 103.09 | 97.66 | 838035 | 2.11% |
| 24 Jun 2025 | 98.10 | 98.00 | 100.78 | 96.75 | 477027 | 0.52% |
| 23 Jun 2025 | 97.59 | 96.05 | 98.01 | 96.02 | 182720 | -0.40% |
| 20 Jun 2025 | 97.98 | 98.00 | 99.40 | 95.80 | 129658 | -0.17% |
| 19 Jun 2025 | 98.15 | 100.00 | 101.80 | 96.49 | 538807 | -1.73% |
| 18 Jun 2025 | 99.88 | 102.95 | 104.38 | 98.00 | 2558455 | -1.59% |
| 17 Jun 2025 | 101.49 | 107.50 | 112.98 | 100.55 | 2171257 | -4.99% |
| 16 Jun 2025 | 106.82 | 106.84 | 108.29 | 102.80 | 1159627 | -0.02% |
| 13 Jun 2025 | 106.84 | 107.05 | 108.36 | 105.49 | 157359 | -1.02% |
| 12 Jun 2025 | 107.94 | 109.75 | 110.49 | 107.25 | 81381 | -1.65% |
| 11 Jun 2025 | 109.75 | 110.26 | 112.68 | 109.06 | 187361 | 0.73% |
| 10 Jun 2025 | 108.95 | 108.75 | 110.19 | 108.46 | 86945 | 0.30% |
| 09 Jun 2025 | 108.62 | 108.00 | 110.30 | 107.99 | 175568 | -0.26% |
| 06 Jun 2025 | 108.90 | 110.89 | 111.51 | 108.02 | 114371 | -0.93% |
| 05 Jun 2025 | 109.92 | 109.68 | 110.89 | 109.40 | 68081 | 0.22% |
| 04 Jun 2025 | 109.68 | 111.73 | 111.73 | 108.99 | 125790 | -1.76% |
| 03 Jun 2025 | 111.65 | 111.65 | 114.79 | 109.60 | 301116 | 0.80% |
| 02 Jun 2025 | 110.76 | 112.49 | 116.01 | 110.25 | 203831 | -0.82% |
| 30 May 2025 | 111.68 | 113.03 | 113.84 | 111.45 | 75596 | -0.67% |
| 29 May 2025 | 112.43 | 114.00 | 114.89 | 111.85 | 131045 | -1.54% |
| 28 May 2025 | 114.19 | 114.90 | 117.34 | 113.15 | 87657 | -0.35% |
| 27 May 2025 | 114.59 | 113.50 | 115.25 | 111.16 | 160205 | 2.08% |
| 26 May 2025 | 112.26 | 110.00 | 112.60 | 109.55 | 150359 | 1.54% |
| 23 May 2025 | 110.56 | 108.00 | 111.88 | 106.31 | 189310 | 3.04% |
| 22 May 2025 | 107.30 | 109.40 | 109.46 | 106.20 | 194608 | -1.33% |
| 21 May 2025 | 108.75 | 107.00 | 111.00 | 102.70 | 582458 | -0.06% |
| 20 May 2025 | 108.81 | 128.99 | 128.99 | 108.00 | 1185830 | -15.26% |
| 19 May 2025 | 128.40 | 130.00 | 132.13 | 127.68 | 92220 | -1.41% |
| 16 May 2025 | 130.23 | 128.00 | 133.80 | 127.31 | 273685 | 1.77% |
| 15 May 2025 | 127.97 | 122.00 | 129.75 | 119.01 | 429125 | 5.32% |
| 14 May 2025 | 121.51 | 120.16 | 123.70 | 118.20 | 89701 | 1.38% |
| 13 May 2025 | 119.86 | 115.97 | 121.00 | 115.56 | 146688 | 2.70% |
| 12 May 2025 | 116.71 | 115.60 | 118.00 | 112.50 | 54356 | 7.29% |
| 09 May 2025 | 108.78 | 112.46 | 113.54 | 108.00 | 131666 | -4.43% |
| 08 May 2025 | 113.82 | 115.80 | 117.37 | 112.50 | 39944 | -0.69% |
| 07 May 2025 | 114.61 | 114.25 | 115.51 | 113.50 | 38716 | -0.99% |
| 06 May 2025 | 115.76 | 117.90 | 118.00 | 115.02 | 28000 | -0.46% |
| 05 May 2025 | 116.29 | 116.00 | 117.90 | 114.66 | 38091 | 0.01% |
| 02 May 2025 | 116.28 | 120.00 | 121.09 | 115.41 | 55894 | -2.24% |
| 30 Apr 2025 | 118.95 | 120.54 | 122.89 | 117.96 | 28049 | -2.33% |
| 29 Apr 2025 | 121.79 | 119.70 | 123.80 | 117.21 | 90944 | 3.27% |
| 28 Apr 2025 | 117.93 | 117.00 | 120.09 | 116.21 | 44969 | -0.32% |
| 25 Apr 2025 | 118.31 | 124.65 | 124.65 | 117.01 | 59505 | -3.67% |
| 24 Apr 2025 | 122.82 | 124.08 | 125.00 | 122.31 | 48379 | -0.52% |
| 23 Apr 2025 | 123.46 | 126.80 | 126.80 | 122.80 | 74998 | -1.21% |
| 22 Apr 2025 | 124.97 | 126.00 | 127.88 | 124.80 | 65035 | -1.26% |
| 21 Apr 2025 | 126.57 | 128.50 | 130.00 | 124.50 | 86729 | -1.53% |
| 17 Apr 2025 | 128.54 | 121.64 | 130.49 | 121.42 | 264711 | 5.67% |
| 16 Apr 2025 | 121.64 | 122.44 | 122.44 | 120.16 | 42632 | 0.14% |
| 15 Apr 2025 | 121.47 | 121.00 | 125.50 | 120.25 | 164071 | 1.61% |
| 11 Apr 2025 | 119.55 | 116.05 | 122.48 | 115.73 | 112529 | 4.66% |
| 09 Apr 2025 | 114.23 | 119.50 | 119.57 | 113.75 | 51080 | -5.01% |
| 08 Apr 2025 | 120.25 | 117.10 | 121.62 | 117.10 | 48293 | 3.14% |
| 07 Apr 2025 | 116.59 | 110.25 | 119.95 | 110.25 | 107321 | -5.30% |
| 04 Apr 2025 | 123.12 | 128.00 | 128.00 | 120.00 | 110192 | -4.02% |
| 03 Apr 2025 | 128.28 | 123.26 | 129.88 | 119.91 | 240085 | 2.01% |
| 02 Apr 2025 | 125.75 | 115.90 | 131.00 | 115.55 | 1146618 | 11.04% |
| 01 Apr 2025 | 113.25 | 104.05 | 117.00 | 104.05 | 288994 | 8.29% |
| 28 Mar 2025 | 104.58 | 107.10 | 111.00 | 104.05 | 226886 | -2.10% |
| 27 Mar 2025 | 106.82 | 109.00 | 109.43 | 105.25 | 311257 | -2.07% |
| 26 Mar 2025 | 109.08 | 112.13 | 114.75 | 108.81 | 173745 | -2.72% |
| 25 Mar 2025 | 112.13 | 118.48 | 118.51 | 111.91 | 204854 | -4.51% |
| 24 Mar 2025 | 117.42 | 118.15 | 120.08 | 117.05 | 178188 | -0.37% |
| 21 Mar 2025 | 117.86 | 117.60 | 119.90 | 116.83 | 135560 | -0.36% |
| 20 Mar 2025 | 118.29 | 121.70 | 121.80 | 117.50 | 157923 | -1.50% |
| 19 Mar 2025 | 120.09 | 118.42 | 121.39 | 118.21 | 117701 | 2.35% |
| 18 Mar 2025 | 117.33 | 115.50 | 118.00 | 113.75 | 188810 | 2.68% |
| 17 Mar 2025 | 114.27 | 117.00 | 120.00 | 112.99 | 107459 | -2.27% |
| 13 Mar 2025 | 116.92 | 118.00 | 118.00 | 115.60 | 140248 | 0.58% |
| 12 Mar 2025 | 116.24 | 116.55 | 119.69 | 115.50 | 156238 | -0.43% |
| 11 Mar 2025 | 116.74 | 120.95 | 120.95 | 115.00 | 148603 | -3.53% |
| 10 Mar 2025 | 121.01 | 125.00 | 128.14 | 119.10 | 197989 | -4.37% |
| 07 Mar 2025 | 126.54 | 111.19 | 132.01 | 111.04 | 523726 | 15.02% |
| 06 Mar 2025 | 110.02 | 105.55 | 111.89 | 105.55 | 146927 | 4.80% |
| 05 Mar 2025 | 104.98 | 101.52 | 106.80 | 101.52 | 165229 | 3.30% |
| 04 Mar 2025 | 101.63 | 102.01 | 105.46 | 100.92 | 182199 | -2.02% |
| 03 Mar 2025 | 103.73 | 106.96 | 108.55 | 101.00 | 266835 | -3.02% |
| 28 Feb 2025 | 106.96 | 105.25 | 109.99 | 103.25 | 227542 | 1.05% |
| 27 Feb 2025 | 105.85 | 109.36 | 109.90 | 104.50 | 175997 | -3.21% |
| 25 Feb 2025 | 109.36 | 112.50 | 116.59 | 107.35 | 178193 | -2.78% |
| 24 Feb 2025 | 112.49 | 114.64 | 116.32 | 111.83 | 147908 | -1.88% |
| 21 Feb 2025 | 114.64 | 117.49 | 120.00 | 113.50 | 203240 | -1.84% |
| 20 Feb 2025 | 116.79 | 118.65 | 120.00 | 115.80 | 102932 | -1.28% |
| 19 Feb 2025 | 118.30 | 115.55 | 119.94 | 115.20 | 116173 | 1.96% |
| 18 Feb 2025 | 116.03 | 119.00 | 119.84 | 115.20 | 103032 | -2.85% |
| 17 Feb 2025 | 119.44 | 119.25 | 123.00 | 117.83 | 112123 | 0.16% |
| 14 Feb 2025 | 119.25 | 123.91 | 124.04 | 118.00 | 124901 | -2.80% |
| 13 Feb 2025 | 122.68 | 120.62 | 124.83 | 120.62 | 85066 | -0.28% |
| 12 Feb 2025 | 123.02 | 124.00 | 127.21 | 119.00 | 149027 | -0.34% |
| 11 Feb 2025 | 123.44 | 124.25 | 125.99 | 122.01 | 54065 | -2.43% |
| 10 Feb 2025 | 126.52 | 128.88 | 128.88 | 125.40 | 34765 | -1.09% |
| 07 Feb 2025 | 127.92 | 129.00 | 130.00 | 127.30 | 33490 | -1.92% |
| 06 Feb 2025 | 130.43 | 127.60 | 131.50 | 127.60 | 57357 | 1.16% |
| 05 Feb 2025 | 128.94 | 126.35 | 131.49 | 126.21 | 70963 | 2.46% |
| 04 Feb 2025 | 125.85 | 124.00 | 127.00 | 123.01 | 46457 | 2.49% |
| 03 Feb 2025 | 122.79 | 124.10 | 124.40 | 121.81 | 45333 | -1.69% |
| 01 Feb 2025 | 124.90 | 124.76 | 127.50 | 122.14 | 47828 | 0.52% |
| 31 Jan 2025 | 124.26 | 123.12 | 125.70 | 120.61 | 58343 | 1.69% |
| 30 Jan 2025 | 122.20 | 122.90 | 125.89 | 120.04 | 63163 | -0.25% |
| 29 Jan 2025 | 122.51 | 119.01 | 123.69 | 119.01 | 87816 | 3.46% |
| 28 Jan 2025 | 118.41 | 124.10 | 125.39 | 118.00 | 249767 | -4.17% |
| 27 Jan 2025 | 123.56 | 126.25 | 126.26 | 120.75 | 186944 | -3.11% |
| 24 Jan 2025 | 127.53 | 133.25 | 134.86 | 124.21 | 299872 | -5.35% |
| 23 Jan 2025 | 134.74 | 131.10 | 136.64 | 131.10 | 70432 | 1.44% |
| 22 Jan 2025 | 132.83 | 140.95 | 140.95 | 130.01 | 159359 | -4.88% |
| 21 Jan 2025 | 139.65 | 142.00 | 143.50 | 138.25 | 182092 | -3.96% |
| 20 Jan 2025 | 145.41 | 129.50 | 148.49 | 129.50 | 1019110 | 11.07% |
| 17 Jan 2025 | 130.92 | 131.50 | 132.40 | 129.00 | 40286 | 0.48% |
| 16 Jan 2025 | 130.29 | 130.35 | 132.00 | 129.20 | 38501 | 1.43% |
| 15 Jan 2025 | 128.45 | 128.50 | 131.29 | 127.70 | 50325 | 0.69% |
| 14 Jan 2025 | 127.57 | 127.48 | 129.00 | 125.50 | 57719 | 1.09% |
| 13 Jan 2025 | 126.19 | 129.02 | 130.79 | 126.00 | 105389 | -3.37% |
| 10 Jan 2025 | 130.59 | 137.25 | 138.32 | 130.00 | 142259 | -4.85% |
| 09 Jan 2025 | 137.25 | 132.29 | 142.48 | 132.11 | 218949 | 4.59% |
| 08 Jan 2025 | 131.23 | 133.25 | 133.80 | 129.99 | 204738 | -1.79% |
| 07 Jan 2025 | 133.62 | 131.34 | 135.00 | 128.55 | 46690 | 2.75% |
| 06 Jan 2025 | 130.05 | 134.61 | 135.55 | 128.25 | 133447 | -3.39% |
| 03 Jan 2025 | 134.61 | 134.82 | 135.10 | 133.50 | 52202 | 0.84% |
| 02 Jan 2025 | 133.49 | 132.50 | 135.00 | 132.00 | 65696 | 0.08% |
| 01 Jan 2025 | 133.38 | 133.00 | 135.23 | 132.58 | 44635 | 0.70% |
| 31 Dec 2024 | 132.45 | 131.87 | 133.18 | 131.17 | 48662 | 0.44% |
| 30 Dec 2024 | 131.87 | 133.55 | 134.88 | 131.00 | 72837 | -1.76% |
| 27 Dec 2024 | 134.23 | 135.19 | 136.09 | 133.21 | 44169 | -0.71% |
| 26 Dec 2024 | 135.19 | 135.51 | 137.57 | 134.05 | 52656 | -0.46% |
| 24 Dec 2024 | 135.81 | 139.50 | 139.50 | 134.14 | 53516 | -1.94% |
| 23 Dec 2024 | 138.50 | 140.00 | 143.09 | 137.61 | 57508 | -1.75% |
| 20 Dec 2024 | 140.97 | 147.89 | 147.89 | 140.00 | 85427 | -3.73% |
| 19 Dec 2024 | 146.43 | 140.20 | 149.21 | 139.30 | 105075 | 1.74% |
| 18 Dec 2024 | 143.92 | 146.50 | 146.50 | 142.00 | 114709 | -0.95% |
| 17 Dec 2024 | 145.30 | 148.65 | 150.90 | 144.25 | 160545 | -2.25% |
| 16 Dec 2024 | 148.64 | 140.00 | 149.99 | 139.01 | 540922 | 7.76% |
| 13 Dec 2024 | 137.93 | 140.89 | 143.95 | 136.67 | 134484 | -0.85% |
| 12 Dec 2024 | 139.11 | 136.90 | 142.70 | 134.00 | 136576 | 2.35% |
| 11 Dec 2024 | 135.92 | 136.00 | 138.40 | 134.80 | 105835 | 0.22% |
| 10 Dec 2024 | 135.62 | 136.70 | 136.99 | 134.92 | 64985 | -0.17% |
| 09 Dec 2024 | 135.85 | 136.50 | 139.86 | 135.05 | 75377 | 0.02% |
| 06 Dec 2024 | 135.82 | 136.65 | 138.57 | 135.24 | 91348 | -0.64% |
| 05 Dec 2024 | 136.69 | 141.05 | 141.05 | 135.25 | 73597 | -2.11% |
| 04 Dec 2024 | 139.63 | 140.50 | 143.00 | 138.10 | 98053 | 0.19% |
| 03 Dec 2024 | 139.37 | 135.95 | 140.00 | 135.95 | 59956 | 2.67% |
| 02 Dec 2024 | 135.75 | 138.20 | 138.81 | 134.57 | 63645 | -1.69% |
| 29 Nov 2024 | 138.09 | 138.50 | 140.31 | 136.41 | 51561 | 0.10% |
| 28 Nov 2024 | 137.95 | 134.19 | 138.50 | 133.21 | 62804 | 2.58% |
| 27 Nov 2024 | 134.48 | 131.60 | 135.90 | 131.09 | 66756 | 2.59% |
| 26 Nov 2024 | 131.09 | 130.20 | 134.69 | 129.42 | 80526 | 0.92% |
| 25 Nov 2024 | 129.89 | 132.25 | 133.99 | 128.47 | 111938 | -0.32% |
| 22 Nov 2024 | 130.31 | 131.05 | 131.48 | 129.00 | 44578 | -0.15% |
| 21 Nov 2024 | 130.50 | 128.73 | 132.00 | 126.80 | 89749 | 0.90% |
| 19 Nov 2024 | 129.33 | 128.80 | 133.19 | 127.35 | 117693 | -0.18% |
| 18 Nov 2024 | 129.56 | 136.99 | 136.99 | 127.50 | 205505 | -4.30% |
| 14 Nov 2024 | 135.38 | 133.90 | 136.78 | 131.11 | 65573 | 1.51% |
| 13 Nov 2024 | 133.37 | 138.65 | 139.50 | 132.00 | 114573 | -3.87% |
| 12 Nov 2024 | 138.74 | 141.50 | 142.62 | 136.00 | 42228 | -2.03% |
| 11 Nov 2024 | 141.62 | 142.60 | 144.77 | 141.00 | 40207 | -2.18% |
| 08 Nov 2024 | 144.77 | 145.40 | 145.40 | 142.30 | 39743 | -0.46% |
| 07 Nov 2024 | 145.44 | 146.42 | 147.19 | 144.60 | 36808 | -0.67% |
| 06 Nov 2024 | 146.42 | 143.54 | 147.80 | 141.11 | 82248 | 3.27% |
| 05 Nov 2024 | 141.78 | 141.89 | 143.87 | 140.11 | 42416 | -0.08% |
| 04 Nov 2024 | 141.89 | 144.05 | 144.05 | 140.02 | 41296 | -1.49% |
| 01 Nov 2024 | 144.04 | 142.94 | 145.00 | 142.00 | 25622 | 1.65% |
| 31 Oct 2024 | 141.70 | 141.16 | 142.36 | 139.71 | 29558 | 0.88% |
| 30 Oct 2024 | 140.46 | 139.10 | 143.17 | 139.10 | 57800 | 0.98% |
| 29 Oct 2024 | 139.09 | 142.00 | 142.79 | 138.61 | 67931 | -1.92% |
| 28 Oct 2024 | 141.81 | 138.50 | 144.50 | 135.91 | 104933 | 2.90% |
| 25 Oct 2024 | 137.81 | 140.50 | 140.78 | 135.01 | 154539 | -2.01% |
| 24 Oct 2024 | 140.63 | 145.00 | 145.00 | 138.25 | 129057 | -2.63% |
| 23 Oct 2024 | 144.43 | 143.50 | 145.58 | 142.05 | 70056 | 0.69% |
| 22 Oct 2024 | 143.44 | 144.00 | 146.50 | 142.22 | 147799 | -0.73% |
| 21 Oct 2024 | 144.50 | 147.00 | 147.83 | 144.03 | 75335 | -1.56% |
| 18 Oct 2024 | 146.79 | 146.48 | 148.00 | 139.60 | 125301 | 0.71% |
| 17 Oct 2024 | 145.75 | 151.45 | 151.65 | 145.01 | 167666 | -3.03% |
| 16 Oct 2024 | 150.30 | 151.65 | 154.90 | 149.10 | 130260 | -1.53% |
| 15 Oct 2024 | 152.64 | 147.03 | 153.70 | 145.51 | 134423 | 4.16% |
| 14 Oct 2024 | 146.54 | 149.71 | 151.35 | 145.00 | 86465 | -1.79% |
| 11 Oct 2024 | 149.21 | 151.48 | 151.48 | 148.11 | 85551 | -1.36% |
| 10 Oct 2024 | 151.27 | 152.90 | 153.18 | 150.51 | 72452 | -0.66% |
| 09 Oct 2024 | 152.28 | 145.43 | 153.10 | 145.05 | 218249 | 5.17% |
| 08 Oct 2024 | 144.80 | 145.85 | 146.00 | 142.50 | 154755 | 0.01% |
| 07 Oct 2024 | 144.78 | 148.85 | 148.85 | 140.40 | 154444 | -1.26% |
| 04 Oct 2024 | 146.63 | 144.71 | 148.03 | 142.00 | 144207 | 1.83% |
| 03 Oct 2024 | 143.99 | 145.92 | 148.99 | 143.15 | 270959 | -1.83% |
| 01 Oct 2024 | 146.68 | 142.99 | 148.01 | 142.41 | 251923 | 3.09% |
| 30 Sep 2024 | 142.29 | 146.10 | 146.74 | 141.85 | 404233 | -2.60% |
| 27 Sep 2024 | 146.09 | 146.75 | 147.64 | 144.00 | 155399 | 0.27% |
| 26 Sep 2024 | 145.69 | 146.85 | 147.20 | 144.93 | 172851 | -0.30% |
| 25 Sep 2024 | 146.13 | 151.40 | 151.40 | 145.66 | 137445 | -2.53% |
| 24 Sep 2024 | 149.92 | 148.55 | 151.00 | 148.48 | 65985 | 0.92% |
| 23 Sep 2024 | 148.55 | 154.21 | 154.21 | 146.75 | 481673 | -2.24% |
| 20 Sep 2024 | 151.95 | 152.50 | 156.29 | 150.63 | 199387 | 0.32% |
| 19 Sep 2024 | 151.47 | 154.00 | 155.30 | 148.09 | 168237 | -1.04% |
| 18 Sep 2024 | 153.06 | 154.98 | 156.07 | 152.01 | 117562 | -0.69% |
| 17 Sep 2024 | 154.13 | 158.05 | 159.25 | 153.70 | 314056 | -1.51% |
| 16 Sep 2024 | 156.49 | 161.80 | 162.34 | 155.49 | 214261 | -2.63% |
| 13 Sep 2024 | 160.71 | 158.61 | 162.79 | 158.61 | 89026 | 0.89% |
| 12 Sep 2024 | 159.30 | 159.20 | 160.76 | 157.27 | 135988 | 0.59% |
| 11 Sep 2024 | 158.37 | 163.89 | 164.00 | 156.90 | 190452 | -2.72% |
| 10 Sep 2024 | 162.79 | 162.98 | 164.93 | 162.00 | 125888 | 0.61% |
| 09 Sep 2024 | 161.81 | 162.80 | 164.79 | 160.10 | 113580 | -1.53% |
| 06 Sep 2024 | 164.32 | 170.00 | 170.00 | 163.55 | 105712 | -2.88% |
| 05 Sep 2024 | 169.20 | 165.95 | 170.57 | 165.77 | 288496 | 2.35% |
| 04 Sep 2024 | 165.32 | 169.00 | 169.00 | 163.10 | 280654 | -3.02% |
| 03 Sep 2024 | 170.46 | 165.71 | 172.40 | 163.10 | 450444 | 3.64% |
| 02 Sep 2024 | 164.48 | 167.10 | 167.10 | 162.85 | 148663 | -1.28% |
| 30 Aug 2024 | 166.62 | 168.94 | 171.75 | 166.10 | 224150 | -1.10% |
| 29 Aug 2024 | 168.47 | 167.00 | 173.99 | 164.26 | 463647 | 0.58% |
| 28 Aug 2024 | 167.50 | 163.20 | 174.30 | 163.20 | 536051 | 1.59% |
| 27 Aug 2024 | 164.88 | 162.42 | 165.93 | 162.00 | 124354 | 1.61% |
| 26 Aug 2024 | 162.26 | 165.26 | 170.00 | 160.72 | 235592 | -0.98% |
| 23 Aug 2024 | 163.86 | 167.70 | 169.66 | 163.01 | 104738 | -1.91% |
| 22 Aug 2024 | 167.05 | 168.65 | 169.94 | 165.60 | 135221 | 0.02% |
| 21 Aug 2024 | 167.01 | 162.50 | 168.45 | 161.48 | 197927 | 2.93% |
| 20 Aug 2024 | 162.26 | 159.99 | 164.40 | 159.99 | 121396 | 1.62% |
| 19 Aug 2024 | 159.68 | 157.55 | 161.10 | 156.87 | 110352 | 1.90% |
| 16 Aug 2024 | 156.71 | 158.65 | 158.65 | 156.00 | 113477 | 0.00% |
| 14 Aug 2024 | 156.71 | 163.00 | 163.00 | 156.01 | 233968 | -3.82% |
| 13 Aug 2024 | 162.93 | 166.80 | 169.90 | 160.60 | 267675 | -3.78% |
| 12 Aug 2024 | 169.33 | 168.00 | 173.94 | 167.94 | 270480 | -0.80% |
| 09 Aug 2024 | 170.69 | 163.38 | 172.90 | 161.72 | 482361 | 5.99% |
| 08 Aug 2024 | 161.05 | 164.00 | 167.00 | 160.00 | 155824 | -2.29% |
| 07 Aug 2024 | 164.83 | 158.35 | 168.00 | 157.41 | 197513 | 5.46% |
| 06 Aug 2024 | 156.30 | 162.15 | 168.00 | 155.52 | 445489 | -2.83% |
| 05 Aug 2024 | 160.86 | 168.60 | 168.60 | 160.00 | 459652 | -6.63% |
| 02 Aug 2024 | 172.29 | 168.10 | 175.67 | 168.10 | 332774 | -0.29% |
| 01 Aug 2024 | 172.79 | 169.65 | 179.00 | 167.52 | 1123248 | 2.87% |
| 31 Jul 2024 | 167.97 | 172.00 | 174.49 | 167.00 | 267406 | -2.11% |
| 30 Jul 2024 | 171.59 | 172.48 | 174.24 | 167.98 | 386029 | 0.24% |
| 29 Jul 2024 | 171.18 | 171.67 | 177.00 | 170.10 | 368643 | -0.29% |
| 26 Jul 2024 | 171.67 | 176.20 | 178.70 | 170.50 | 574899 | -2.54% |
| 25 Jul 2024 | 176.15 | 163.50 | 180.00 | 161.55 | 1359549 | 7.59% |
| 24 Jul 2024 | 163.73 | 159.76 | 165.73 | 158.43 | 244830 | 3.22% |
| 23 Jul 2024 | 158.63 | 160.70 | 163.18 | 152.01 | 319423 | -1.33% |
| 22 Jul 2024 | 160.77 | 163.00 | 164.00 | 156.31 | 205226 | 1.06% |
| 19 Jul 2024 | 159.08 | 164.23 | 164.23 | 156.00 | 251308 | -3.14% |
| 18 Jul 2024 | 164.23 | 171.00 | 171.00 | 162.35 | 334092 | -3.39% |
| 16 Jul 2024 | 170.00 | 164.32 | 171.50 | 163.50 | 1045280 | 3.94% |
| 15 Jul 2024 | 163.56 | 165.00 | 165.01 | 161.00 | 325201 | 1.69% |
| 12 Jul 2024 | 160.84 | 156.35 | 164.35 | 155.51 | 695543 | 3.84% |
| 11 Jul 2024 | 154.89 | 153.30 | 157.00 | 152.01 | 259236 | 1.53% |
| 10 Jul 2024 | 152.56 | 153.75 | 154.01 | 148.12 | 135051 | -0.33% |
| 09 Jul 2024 | 153.06 | 154.50 | 155.00 | 151.65 | 79344 | -0.57% |
| 08 Jul 2024 | 153.94 | 151.76 | 154.90 | 151.43 | 240262 | 1.44% |
| 05 Jul 2024 | 151.76 | 150.35 | 153.00 | 149.04 | 186019 | 1.36% |
| 04 Jul 2024 | 149.72 | 151.82 | 152.09 | 148.82 | 222578 | -1.59% |
| 03 Jul 2024 | 152.14 | 154.99 | 155.00 | 151.26 | 104917 | -1.65% |
| 02 Jul 2024 | 154.70 | 154.98 | 158.00 | 153.58 | 158439 | 0.27% |
| 01 Jul 2024 | 154.29 | 149.65 | 156.00 | 148.46 | 254520 | 3.58% |
| 28 Jun 2024 | 148.96 | 147.90 | 152.34 | 146.91 | 188776 | 1.22% |
| 27 Jun 2024 | 147.16 | 150.25 | 151.95 | 146.50 | 162126 | -2.04% |
| 26 Jun 2024 | 150.23 | 148.18 | 152.49 | 148.18 | 172754 | 1.38% |
| 25 Jun 2024 | 148.18 | 146.06 | 150.80 | 146.06 | 201484 | 2.47% |
| 24 Jun 2024 | 144.61 | 150.74 | 152.09 | 144.00 | 522869 | -3.59% |
| 21 Jun 2024 | 149.99 | 158.20 | 158.80 | 149.21 | 556999 | -4.68% |
| 20 Jun 2024 | 157.35 | 156.38 | 159.92 | 154.91 | 116358 | 1.26% |
| 19 Jun 2024 | 155.39 | 160.01 | 161.48 | 155.00 | 211120 | -2.32% |
| 18 Jun 2024 | 159.08 | 158.15 | 164.84 | 157.46 | 296617 | 0.72% |
| 14 Jun 2024 | 157.95 | 160.35 | 161.20 | 157.11 | 138852 | -1.49% |
| 13 Jun 2024 | 160.34 | 163.17 | 165.00 | 159.00 | 159856 | -1.64% |
| 12 Jun 2024 | 163.01 | 160.40 | 167.10 | 158.93 | 721386 | 2.16% |
| 11 Jun 2024 | 159.57 | 157.00 | 162.00 | 155.17 | 268291 | 2.93% |
| 10 Jun 2024 | 155.03 | 151.15 | 159.00 | 151.15 | 340044 | 2.60% |
| 07 Jun 2024 | 151.10 | 147.30 | 152.70 | 146.70 | 195457 | 3.10% |
| 06 Jun 2024 | 146.55 | 140.00 | 149.00 | 140.00 | 213973 | 5.20% |
| 05 Jun 2024 | 139.30 | 133.90 | 140.80 | 126.95 | 311007 | 4.58% |
| 04 Jun 2024 | 133.20 | 140.00 | 140.75 | 127.05 | 371404 | -6.39% |
| 03 Jun 2024 | 142.30 | 150.00 | 150.00 | 141.20 | 276077 | -0.35% |
| 31 May 2024 | 142.80 | 154.40 | 154.40 | 141.65 | 543577 | -7.00% |
| 30 May 2024 | 153.55 | 150.95 | 158.25 | 150.20 | 386963 | 3.33% |
| 29 May 2024 | 148.60 | 148.90 | 149.45 | 147.20 | 72481 | 0.30% |
| 28 May 2024 | 148.15 | 151.95 | 152.65 | 146.15 | 216895 | -2.18% |
| 27 May 2024 | 151.45 | 153.40 | 156.05 | 150.70 | 135669 | -0.72% |
| 24 May 2024 | 152.55 | 151.65 | 153.90 | 150.05 | 119050 | 0.93% |
| 23 May 2024 | 151.15 | 154.60 | 154.95 | 150.75 | 127929 | -1.72% |
| 22 May 2024 | 153.80 | 153.00 | 156.85 | 151.10 | 132533 | 1.08% |
| 21 May 2024 | 152.15 | 156.25 | 160.00 | 151.40 | 128598 | -1.97% |
| 18 May 2024 | 155.20 | 155.55 | 156.55 | 153.25 | 29466 | 1.31% |
| 17 May 2024 | 153.20 | 152.50 | 157.00 | 150.60 | 139457 | 0.96% |
| 16 May 2024 | 151.75 | 155.60 | 155.90 | 150.10 | 209847 | -1.97% |
| 15 May 2024 | 154.80 | 154.30 | 156.90 | 153.90 | 87995 | 0.85% |
| 14 May 2024 | 153.50 | 149.45 | 155.50 | 149.45 | 204337 | 2.92% |
| 13 May 2024 | 149.15 | 150.25 | 152.70 | 148.00 | 465151 | -4.48% |
| 10 May 2024 | 156.15 | 157.00 | 159.95 | 153.00 | 175895 | -0.13% |
| 09 May 2024 | 156.35 | 158.65 | 160.60 | 155.30 | 178983 | -1.14% |
| 08 May 2024 | 158.15 | 159.55 | 162.55 | 156.55 | 104695 | -0.78% |
| 07 May 2024 | 159.40 | 162.50 | 163.70 | 159.00 | 169681 | -1.48% |
| 06 May 2024 | 161.80 | 165.85 | 166.60 | 160.85 | 202737 | -1.94% |
| 03 May 2024 | 165.00 | 167.90 | 168.65 | 163.50 | 156702 | -1.43% |
| 02 May 2024 | 167.40 | 169.50 | 171.65 | 167.00 | 206315 | -1.06% |
| 30 Apr 2024 | 169.20 | 169.60 | 174.90 | 168.05 | 264123 | 0.27% |
| 29 Apr 2024 | 168.75 | 172.90 | 173.45 | 167.95 | 260727 | -1.89% |
| 26 Apr 2024 | 172.00 | 170.50 | 173.00 | 169.50 | 163330 | 1.39% |
| 25 Apr 2024 | 169.65 | 174.45 | 175.10 | 168.55 | 355151 | -3.72% |
| 24 Apr 2024 | 176.20 | 180.10 | 180.90 | 174.95 | 237966 | -1.67% |
| 23 Apr 2024 | 179.20 | 170.55 | 183.00 | 165.50 | 650897 | 4.13% |
| 22 Apr 2024 | 172.10 | 175.00 | 175.90 | 170.55 | 167655 | -0.58% |
| 19 Apr 2024 | 173.10 | 166.00 | 174.10 | 163.00 | 301720 | 3.81% |
| 18 Apr 2024 | 166.75 | 171.60 | 172.70 | 166.00 | 283248 | -2.83% |
| 16 Apr 2024 | 171.60 | 170.20 | 174.20 | 170.20 | 110029 | 0.23% |
| 15 Apr 2024 | 171.20 | 172.80 | 174.00 | 167.80 | 177093 | -1.81% |
| 12 Apr 2024 | 174.35 | 177.50 | 178.40 | 173.85 | 151738 | -1.94% |
| 10 Apr 2024 | 177.80 | 177.00 | 180.00 | 175.20 | 305730 | 1.25% |
| 09 Apr 2024 | 175.60 | 176.95 | 178.65 | 173.50 | 202398 | 0.63% |
| 08 Apr 2024 | 174.50 | 178.55 | 182.15 | 173.70 | 288784 | -2.51% |
| 05 Apr 2024 | 179.00 | 181.70 | 183.55 | 177.40 | 367690 | -1.68% |
| 04 Apr 2024 | 182.05 | 184.00 | 184.95 | 179.05 | 355744 | -0.03% |
| 03 Apr 2024 | 182.10 | 177.00 | 184.70 | 176.05 | 831989 | -4.03% |
| 02 Apr 2024 | 189.75 | 191.50 | 191.95 | 188.30 | 129984 | -0.32% |
| 01 Apr 2024 | 190.35 | 184.25 | 194.00 | 183.55 | 280678 | 3.85% |
| 28 Mar 2024 | 183.30 | 179.25 | 192.95 | 179.20 | 543308 | 3.53% |
| 27 Mar 2024 | 177.05 | 178.40 | 182.40 | 173.50 | 273452 | -0.28% |
| 26 Mar 2024 | 177.55 | 184.00 | 185.90 | 175.60 | 170710 | -3.43% |
| 22 Mar 2024 | 183.85 | 180.05 | 184.85 | 180.05 | 133945 | 1.88% |
| 21 Mar 2024 | 180.45 | 179.60 | 182.00 | 178.00 | 203168 | 2.06% |
| 20 Mar 2024 | 176.80 | 179.20 | 182.50 | 175.00 | 166393 | -1.34% |
| 19 Mar 2024 | 179.20 | 178.80 | 183.70 | 175.50 | 166923 | 0.25% |
| 18 Mar 2024 | 178.75 | 180.00 | 184.40 | 175.00 | 175336 | -0.08% |
| 15 Mar 2024 | 178.90 | 183.00 | 183.75 | 176.30 | 180177 | -1.19% |
| 14 Mar 2024 | 181.05 | 169.90 | 182.70 | 169.85 | 389577 | 6.56% |
| 13 Mar 2024 | 169.90 | 183.15 | 185.65 | 166.05 | 615651 | -6.67% |
| 12 Mar 2024 | 182.05 | 191.60 | 192.00 | 180.05 | 262666 | -4.03% |
| 11 Mar 2024 | 189.70 | 192.50 | 199.80 | 188.70 | 408760 | -1.17% |
| 07 Mar 2024 | 191.95 | 190.50 | 196.75 | 190.50 | 176698 | 0.81% |
| 06 Mar 2024 | 190.40 | 195.30 | 196.90 | 188.05 | 435437 | -2.53% |
| 05 Mar 2024 | 195.35 | 188.45 | 201.95 | 187.50 | 1476210 | 4.16% |
| 04 Mar 2024 | 187.55 | 193.50 | 194.75 | 186.10 | 182231 | -2.72% |
| 02 Mar 2024 | 192.80 | 194.25 | 194.30 | 191.00 | 28130 | -0.10% |
| 01 Mar 2024 | 193.00 | 190.60 | 198.50 | 189.50 | 369063 | 2.14% |
| 29 Feb 2024 | 188.95 | 187.90 | 191.15 | 185.05 | 186353 | 0.56% |
| 28 Feb 2024 | 187.90 | 191.30 | 194.10 | 185.10 | 265750 | -1.34% |
| 27 Feb 2024 | 190.45 | 193.80 | 197.50 | 188.35 | 356699 | -2.21% |
| 26 Feb 2024 | 194.75 | 205.75 | 205.75 | 192.60 | 465529 | -0.33% |
| 23 Feb 2024 | 195.40 | 193.65 | 198.55 | 191.10 | 302589 | 1.61% |
| 22 Feb 2024 | 192.30 | 189.40 | 195.70 | 184.50 | 452387 | 2.42% |
| 21 Feb 2024 | 187.75 | 195.00 | 197.95 | 185.60 | 462784 | -2.44% |
| 20 Feb 2024 | 192.45 | 195.50 | 199.85 | 190.80 | 340898 | -1.13% |
| 19 Feb 2024 | 194.65 | 194.00 | 199.05 | 191.05 | 351466 | 0.85% |
| 16 Feb 2024 | 193.00 | 198.90 | 203.40 | 191.10 | 430664 | -2.03% |
| 15 Feb 2024 | 197.00 | 196.90 | 199.70 | 193.75 | 277969 | 0.18% |
| 14 Feb 2024 | 196.65 | 191.00 | 201.00 | 191.00 | 363686 | 1.05% |
| 13 Feb 2024 | 194.60 | 183.00 | 197.20 | 176.90 | 932142 | 6.84% |
| 12 Feb 2024 | 182.15 | 195.05 | 198.95 | 172.15 | 771145 | -7.14% |
| 09 Feb 2024 | 196.15 | 199.30 | 204.25 | 191.35 | 718396 | -1.03% |
| 08 Feb 2024 | 198.20 | 206.70 | 210.80 | 196.95 | 503490 | -3.62% |
| 07 Feb 2024 | 205.65 | 213.90 | 217.05 | 204.90 | 867517 | -2.74% |
| 06 Feb 2024 | 211.45 | 206.50 | 214.45 | 202.60 | 829971 | 3.17% |
| 05 Feb 2024 | 204.95 | 200.00 | 214.95 | 199.10 | 2052532 | 4.67% |
| 02 Feb 2024 | 195.80 | 196.50 | 203.00 | 193.95 | 879199 | 0.54% |
| 01 Feb 2024 | 194.75 | 199.45 | 203.85 | 192.70 | 1090732 | -2.26% |
| 31 Jan 2024 | 199.25 | 201.70 | 203.90 | 191.40 | 1905231 | 0.00% |
| 30 Jan 2024 | 199.25 | 179.05 | 209.45 | 177.10 | 9435267 | 13.21% |
| 29 Jan 2024 | 176.00 | 168.95 | 179.80 | 168.10 | 2610909 | 5.48% |
| 25 Jan 2024 | 166.85 | 161.75 | 170.85 | 160.90 | 1166199 | 3.73% |
| 24 Jan 2024 | 160.85 | 160.00 | 163.50 | 158.30 | 244139 | 0.59% |
| 23 Jan 2024 | 159.90 | 164.45 | 164.45 | 158.30 | 341232 | -1.57% |
| 20 Jan 2024 | 162.45 | 165.95 | 167.30 | 161.60 | 194589 | -1.84% |
| 19 Jan 2024 | 165.50 | 165.05 | 167.80 | 163.00 | 417795 | 0.70% |
| 18 Jan 2024 | 164.35 | 157.50 | 168.95 | 157.00 | 1060046 | 4.45% |
| 17 Jan 2024 | 157.35 | 160.00 | 163.00 | 155.80 | 290755 | -2.96% |
| 16 Jan 2024 | 162.15 | 159.00 | 165.95 | 158.90 | 1061426 | 2.01% |
| 15 Jan 2024 | 158.95 | 158.30 | 160.50 | 153.90 | 658484 | 4.92% |
| 12 Jan 2024 | 151.50 | 150.50 | 155.10 | 148.55 | 267866 | 1.24% |
| 11 Jan 2024 | 149.65 | 151.80 | 153.00 | 148.60 | 328271 | -1.22% |
| 10 Jan 2024 | 151.50 | 153.60 | 155.45 | 151.20 | 177604 | -1.37% |
| 09 Jan 2024 | 153.60 | 156.90 | 157.65 | 153.00 | 132297 | -1.60% |
| 08 Jan 2024 | 156.10 | 160.00 | 160.70 | 155.05 | 180728 | -1.85% |
| 05 Jan 2024 | 159.05 | 158.10 | 160.15 | 156.80 | 117561 | -0.03% |
| 04 Jan 2024 | 159.10 | 160.40 | 162.45 | 156.60 | 181986 | -0.81% |
| 03 Jan 2024 | 160.40 | 159.30 | 161.65 | 155.65 | 234953 | 1.52% |
| 02 Jan 2024 | 158.00 | 162.05 | 163.55 | 156.95 | 199564 | -2.20% |
| 01 Jan 2024 | 161.55 | 161.50 | 163.80 | 160.50 | 125328 | 0.09% |
| 29 Dec 2023 | 161.40 | 161.00 | 164.55 | 160.10 | 207979 | -0.12% |
| 28 Dec 2023 | 161.60 | 160.20 | 164.55 | 158.35 | 340024 | 1.35% |
| 27 Dec 2023 | 159.45 | 161.50 | 164.95 | 158.00 | 311030 | -0.06% |
| 26 Dec 2023 | 159.55 | 152.55 | 163.15 | 152.55 | 580867 | 4.73% |
| 22 Dec 2023 | 152.35 | 151.55 | 155.50 | 151.20 | 149947 | 0.79% |
| 21 Dec 2023 | 151.15 | 148.30 | 154.00 | 147.90 | 141667 | 0.93% |
| 20 Dec 2023 | 149.75 | 154.60 | 156.15 | 148.00 | 187511 | -2.66% |
| 19 Dec 2023 | 153.85 | 156.65 | 156.65 | 153.45 | 130612 | -1.35% |
| 18 Dec 2023 | 155.95 | 154.20 | 157.50 | 154.20 | 145973 | 1.63% |
| 15 Dec 2023 | 153.45 | 157.35 | 158.55 | 152.25 | 156502 | -1.29% |
| 14 Dec 2023 | 155.45 | 156.05 | 157.90 | 153.95 | 189056 | 1.87% |
| 13 Dec 2023 | 152.60 | 159.95 | 160.00 | 151.60 | 404527 | -3.72% |
| 12 Dec 2023 | 158.50 | 164.45 | 166.00 | 157.05 | 203867 | -2.88% |
| 11 Dec 2023 | 163.20 | 161.80 | 165.00 | 161.80 | 104297 | 0.31% |
| 08 Dec 2023 | 162.70 | 170.00 | 170.50 | 161.65 | 269512 | -3.78% |
| 07 Dec 2023 | 169.10 | 171.90 | 171.90 | 167.00 | 372761 | -0.79% |
| 06 Dec 2023 | 170.45 | 171.60 | 176.20 | 168.00 | 826658 | 0.47% |
| 05 Dec 2023 | 169.65 | 163.50 | 170.55 | 163.50 | 543190 | 3.76% |
| 04 Dec 2023 | 163.50 | 165.00 | 167.50 | 162.80 | 310676 | 0.89% |
| 01 Dec 2023 | 162.05 | 172.00 | 173.55 | 158.85 | 551589 | -4.79% |
| 30 Nov 2023 | 170.20 | 174.60 | 177.25 | 168.90 | 768475 | 0.12% |
| 29 Nov 2023 | 170.00 | 169.00 | 174.00 | 168.05 | 1201592 | 1.86% |
| 28 Nov 2023 | 166.90 | 154.15 | 168.40 | 154.05 | 979968 | 6.88% |
| 24 Nov 2023 | 156.15 | 156.40 | 157.55 | 154.45 | 107512 | 0.55% |
| 23 Nov 2023 | 155.30 | 151.60 | 158.50 | 151.60 | 106526 | 1.07% |
| 22 Nov 2023 | 153.65 | 156.10 | 157.40 | 153.05 | 131245 | 0.00% |
| 21 Nov 2023 | 153.65 | 161.00 | 161.00 | 153.35 | 284166 | -3.09% |
| 20 Nov 2023 | 158.55 | 151.95 | 159.95 | 150.25 | 679170 | 6.27% |
| 17 Nov 2023 | 149.20 | 146.45 | 151.40 | 145.35 | 185219 | 2.05% |
| 16 Nov 2023 | 146.20 | 147.50 | 148.40 | 144.90 | 95010 | -0.41% |
| 15 Nov 2023 | 146.80 | 148.25 | 148.40 | 144.55 | 146903 | 0.24% |
| 13 Nov 2023 | 146.45 | 148.00 | 148.40 | 145.90 | 60369 | -0.44% |
| 12 Nov 2023 | 147.10 | 147.75 | 149.80 | 145.55 | 76689 | -0.20% |
| 10 Nov 2023 | 147.40 | 143.40 | 148.00 | 142.30 | 182855 | 3.58% |
| 09 Nov 2023 | 142.30 | 141.85 | 144.80 | 140.70 | 122365 | 1.43% |
| 08 Nov 2023 | 140.30 | 143.65 | 145.70 | 139.25 | 173265 | -2.33% |
| 07 Nov 2023 | 143.65 | 144.40 | 148.20 | 141.55 | 275947 | 0.56% |
| 06 Nov 2023 | 142.85 | 142.70 | 145.00 | 140.60 | 83300 | 1.75% |
| 03 Nov 2023 | 140.40 | 143.70 | 143.70 | 140.00 | 55027 | -1.51% |
| 02 Nov 2023 | 142.55 | 142.85 | 144.60 | 141.80 | 59876 | 0.56% |
| 01 Nov 2023 | 141.75 | 143.80 | 144.85 | 140.20 | 111309 | 0.04% |
| 31 Oct 2023 | 141.70 | 143.85 | 146.55 | 141.20 | 79069 | -2.48% |
| 30 Oct 2023 | 145.30 | 144.40 | 148.50 | 143.45 | 77323 | 1.18% |
| 27 Oct 2023 | 143.60 | 137.00 | 144.40 | 137.00 | 87084 | 4.28% |
| 26 Oct 2023 | 137.70 | 139.95 | 139.95 | 135.10 | 133513 | -0.51% |
| 25 Oct 2023 | 138.40 | 144.55 | 146.15 | 137.25 | 135598 | -3.35% |
| 23 Oct 2023 | 143.20 | 148.60 | 149.85 | 142.10 | 145452 | -3.57% |
| 20 Oct 2023 | 148.50 | 151.05 | 152.80 | 148.05 | 63160 | -1.72% |
| 19 Oct 2023 | 151.10 | 150.85 | 153.85 | 150.15 | 85244 | -0.82% |
| 18 Oct 2023 | 152.35 | 152.35 | 154.85 | 151.00 | 182752 | 1.57% |
| 17 Oct 2023 | 150.00 | 154.50 | 154.50 | 149.25 | 141378 | -1.45% |
| 16 Oct 2023 | 152.20 | 150.25 | 155.80 | 150.00 | 165135 | 1.30% |
| 13 Oct 2023 | 150.25 | 153.00 | 156.40 | 149.50 | 174414 | -2.50% |
| 12 Oct 2023 | 154.10 | 148.20 | 154.90 | 147.10 | 305114 | 4.87% |
| 11 Oct 2023 | 146.95 | 149.50 | 149.60 | 145.55 | 178187 | 0.69% |
| 10 Oct 2023 | 145.95 | 149.75 | 149.85 | 144.05 | 146087 | -1.18% |
| 09 Oct 2023 | 147.70 | 148.05 | 150.35 | 147.20 | 60019 | -2.31% |
| 06 Oct 2023 | 151.20 | 150.50 | 152.35 | 149.40 | 63254 | 0.47% |
| 05 Oct 2023 | 150.50 | 149.65 | 151.65 | 149.00 | 81758 | 1.59% |
| 04 Oct 2023 | 148.15 | 148.00 | 151.00 | 147.55 | 114508 | -0.57% |
| 03 Oct 2023 | 149.00 | 151.30 | 151.70 | 147.65 | 148205 | -1.49% |
| 29 Sep 2023 | 151.25 | 151.05 | 152.60 | 150.00 | 78132 | 0.36% |
| 28 Sep 2023 | 150.70 | 151.55 | 155.05 | 150.15 | 109537 | -0.33% |
| 27 Sep 2023 | 151.20 | 150.95 | 152.50 | 148.55 | 107621 | 0.37% |
| 26 Sep 2023 | 150.65 | 156.20 | 156.20 | 149.50 | 199776 | -2.90% |
| 25 Sep 2023 | 155.15 | 155.65 | 157.70 | 154.50 | 85071 | -0.19% |
| 22 Sep 2023 | 155.45 | 152.80 | 156.85 | 152.80 | 124462 | 1.90% |
| 21 Sep 2023 | 152.55 | 155.95 | 157.95 | 151.50 | 214061 | -2.34% |
| 20 Sep 2023 | 156.20 | 159.70 | 159.70 | 155.30 | 88274 | -1.36% |
| 18 Sep 2023 | 158.35 | 160.70 | 163.10 | 157.25 | 109457 | -1.43% |
| 15 Sep 2023 | 160.65 | 163.25 | 164.85 | 159.55 | 102479 | -1.59% |
| 14 Sep 2023 | 163.25 | 159.10 | 164.45 | 159.10 | 205102 | 2.38% |
| 13 Sep 2023 | 159.45 | 158.40 | 162.70 | 157.30 | 201410 | 1.05% |
| 12 Sep 2023 | 157.80 | 167.20 | 167.20 | 153.30 | 381994 | -4.57% |
| 11 Sep 2023 | 165.35 | 167.90 | 168.55 | 164.55 | 164911 | -0.93% |
| 08 Sep 2023 | 166.90 | 168.80 | 171.40 | 166.05 | 212241 | -0.18% |
| 07 Sep 2023 | 167.20 | 169.50 | 169.90 | 166.20 | 189649 | -0.89% |
| 06 Sep 2023 | 168.70 | 172.00 | 173.75 | 168.05 | 313361 | -2.49% |
| 05 Sep 2023 | 173.00 | 174.20 | 175.20 | 169.45 | 514618 | -0.63% |
| 04 Sep 2023 | 174.10 | 173.80 | 178.70 | 170.85 | 561301 | 0.90% |
| 01 Sep 2023 | 172.55 | 172.00 | 175.00 | 171.30 | 439815 | 0.32% |
| 31 Aug 2023 | 172.00 | 174.80 | 176.00 | 171.60 | 383749 | -1.49% |
| 30 Aug 2023 | 174.60 | 178.70 | 181.85 | 173.95 | 1699629 | -1.30% |
| 29 Aug 2023 | 176.90 | 176.20 | 184.40 | 173.30 | 3056385 | 2.40% |
| 28 Aug 2023 | 172.75 | 174.25 | 177.30 | 171.75 | 234139 | -0.09% |
| 25 Aug 2023 | 172.90 | 173.75 | 179.20 | 169.55 | 1476365 | 0.14% |
| 24 Aug 2023 | 172.65 | 173.40 | 175.00 | 172.50 | 125510 | -0.29% |
| 23 Aug 2023 | 173.15 | 175.50 | 175.50 | 171.20 | 177572 | -0.77% |
| 22 Aug 2023 | 174.50 | 176.80 | 176.90 | 172.05 | 704762 | 0.14% |
| 21 Aug 2023 | 174.25 | 170.25 | 175.00 | 167.15 | 462660 | 3.23% |
| 18 Aug 2023 | 168.80 | 171.45 | 171.45 | 164.15 | 346052 | -0.82% |
| 17 Aug 2023 | 170.20 | 171.00 | 173.60 | 169.50 | 101592 | -0.70% |
| 16 Aug 2023 | 171.40 | 173.60 | 174.40 | 170.50 | 136970 | -1.27% |
| 14 Aug 2023 | 173.60 | 179.00 | 180.00 | 172.40 | 478538 | -0.86% |
| 11 Aug 2023 | 175.10 | 173.00 | 178.80 | 165.10 | 2210848 | 2.19% |
| 10 Aug 2023 | 171.35 | 168.00 | 172.90 | 167.90 | 336570 | 1.27% |
| 09 Aug 2023 | 169.20 | 168.70 | 172.45 | 166.05 | 358549 | 0.68% |
| 08 Aug 2023 | 168.05 | 170.20 | 173.45 | 167.30 | 725241 | -0.24% |
| 07 Aug 2023 | 168.45 | 153.65 | 170.00 | 153.60 | 1247538 | 10.71% |
| 04 Aug 2023 | 152.15 | 153.45 | 156.10 | 151.00 | 113995 | -1.01% |
| 03 Aug 2023 | 153.70 | 153.85 | 155.60 | 152.55 | 92786 | -0.03% |
| 02 Aug 2023 | 153.75 | 158.00 | 158.00 | 152.55 | 174211 | -2.63% |
| 01 Aug 2023 | 157.90 | 158.00 | 159.40 | 154.60 | 204636 | 1.41% |
| 31 Jul 2023 | 155.70 | 159.45 | 161.00 | 155.05 | 192275 | -2.35% |
| 28 Jul 2023 | 159.45 | 161.45 | 162.10 | 158.70 | 101833 | -0.93% |
| 27 Jul 2023 | 160.95 | 161.00 | 162.90 | 160.25 | 120229 | 0.09% |
| 26 Jul 2023 | 160.80 | 161.00 | 163.15 | 157.30 | 229182 | 0.28% |
| 25 Jul 2023 | 160.35 | 160.05 | 163.20 | 160.00 | 133225 | -0.37% |
| 24 Jul 2023 | 160.95 | 163.40 | 168.10 | 160.20 | 643598 | -0.83% |
| 21 Jul 2023 | 162.30 | 155.00 | 163.95 | 154.00 | 684671 | 5.08% |
| 20 Jul 2023 | 154.45 | 153.00 | 155.80 | 153.00 | 96275 | 0.32% |
| 19 Jul 2023 | 153.95 | 157.00 | 157.00 | 153.15 | 176240 | -1.57% |
| 18 Jul 2023 | 156.40 | 158.35 | 159.95 | 154.90 | 220675 | -0.98% |
| 17 Jul 2023 | 157.95 | 155.35 | 158.75 | 152.45 | 236421 | 2.30% |
| 14 Jul 2023 | 154.40 | 149.90 | 157.60 | 149.15 | 299333 | 3.69% |
| 13 Jul 2023 | 148.90 | 153.00 | 153.85 | 148.60 | 105272 | -2.46% |
| 12 Jul 2023 | 152.65 | 147.80 | 159.45 | 146.65 | 553045 | 3.42% |
| 11 Jul 2023 | 147.60 | 144.30 | 148.50 | 143.30 | 408198 | 2.39% |
| 10 Jul 2023 | 144.15 | 146.50 | 147.50 | 142.90 | 155766 | -1.17% |
| 07 Jul 2023 | 145.85 | 146.50 | 147.70 | 145.00 | 57627 | 0.24% |
| 06 Jul 2023 | 145.50 | 147.55 | 148.30 | 145.15 | 66661 | -0.61% |
| 05 Jul 2023 | 146.40 | 147.10 | 148.75 | 146.10 | 96735 | -0.48% |
| 04 Jul 2023 | 147.10 | 149.95 | 149.95 | 146.85 | 77194 | -1.14% |
| 03 Jul 2023 | 148.80 | 151.00 | 152.75 | 148.50 | 137667 | -2.14% |
| 30 Jun 2023 | 152.05 | 149.00 | 155.50 | 148.50 | 225073 | 2.91% |
| 28 Jun 2023 | 147.75 | 152.60 | 152.80 | 147.00 | 54821 | -2.31% |
| 27 Jun 2023 | 151.25 | 147.45 | 154.95 | 147.00 | 177131 | 2.79% |
| 26 Jun 2023 | 147.15 | 148.00 | 148.90 | 145.55 | 131213 | -1.47% |
| 23 Jun 2023 | 149.35 | 151.50 | 151.70 | 148.70 | 79747 | -0.83% |
| 22 Jun 2023 | 150.60 | 152.40 | 152.45 | 148.60 | 110233 | -0.30% |
| 21 Jun 2023 | 151.05 | 152.70 | 153.95 | 150.05 | 95176 | -0.95% |
| 20 Jun 2023 | 152.50 | 154.45 | 154.65 | 151.20 | 80683 | -0.46% |
| 19 Jun 2023 | 153.20 | 160.00 | 160.00 | 152.50 | 156507 | -2.33% |
| 16 Jun 2023 | 156.85 | 153.90 | 161.95 | 152.80 | 329968 | 2.79% |
| 15 Jun 2023 | 152.60 | 151.80 | 154.80 | 151.80 | 53958 | 0.53% |
| 14 Jun 2023 | 151.80 | 153.65 | 154.55 | 151.00 | 52812 | -0.62% |
| 13 Jun 2023 | 152.75 | 150.10 | 153.60 | 150.10 | 103825 | 1.80% |
| 12 Jun 2023 | 150.05 | 154.30 | 154.45 | 149.50 | 91107 | -1.38% |
| 09 Jun 2023 | 152.15 | 152.00 | 157.75 | 151.00 | 74753 | 0.69% |
| 08 Jun 2023 | 151.10 | 154.50 | 155.20 | 148.55 | 132697 | -1.44% |
| 07 Jun 2023 | 153.30 | 154.15 | 155.20 | 152.50 | 63825 | 0.43% |
| 06 Jun 2023 | 152.65 | 153.45 | 155.40 | 151.75 | 80973 | -1.33% |
| 05 Jun 2023 | 154.70 | 156.10 | 157.75 | 153.20 | 73193 | -0.42% |
| 02 Jun 2023 | 155.35 | 155.00 | 156.70 | 153.00 | 88426 | 0.78% |
| 01 Jun 2023 | 154.15 | 155.90 | 159.00 | 152.60 | 223761 | -0.26% |
| 31 May 2023 | 154.55 | 150.80 | 156.45 | 148.00 | 389717 | 2.08% |
| 30 May 2023 | 151.40 | 152.70 | 153.90 | 149.15 | 91258 | -0.85% |
| 29 May 2023 | 152.70 | 153.00 | 154.50 | 150.30 | 162759 | 1.03% |
| 26 May 2023 | 151.15 | 146.50 | 152.80 | 146.30 | 181873 | 1.34% |
| 25 May 2023 | 149.15 | 148.25 | 149.80 | 144.65 | 80674 | 1.32% |
| 24 May 2023 | 147.20 | 145.30 | 148.45 | 144.30 | 73545 | 1.24% |
| 23 May 2023 | 145.40 | 146.15 | 146.50 | 141.40 | 162326 | -0.48% |
| 22 May 2023 | 146.10 | 147.50 | 148.00 | 145.50 | 88522 | -0.95% |
| 19 May 2023 | 147.50 | 149.90 | 149.90 | 145.50 | 52297 | -0.34% |
| 18 May 2023 | 148.00 | 150.40 | 150.80 | 147.10 | 66151 | -0.74% |
| 17 May 2023 | 149.10 | 147.25 | 150.50 | 145.20 | 168796 | 1.26% |
| 16 May 2023 | 147.25 | 150.00 | 151.50 | 146.55 | 128821 | -1.27% |
| 15 May 2023 | 149.15 | 149.00 | 152.50 | 145.20 | 262956 | 1.64% |
| 12 May 2023 | 146.75 | 149.85 | 156.00 | 142.00 | 504916 | -1.08% |
| 11 May 2023 | 148.35 | 156.90 | 156.90 | 147.50 | 448792 | -4.81% |
| 10 May 2023 | 155.85 | 156.10 | 161.80 | 154.40 | 185634 | -0.61% |
| 09 May 2023 | 156.80 | 160.45 | 161.95 | 156.10 | 117784 | -2.24% |
| 08 May 2023 | 160.40 | 162.20 | 164.80 | 159.30 | 114730 | -1.11% |
| 05 May 2023 | 162.20 | 166.60 | 168.10 | 162.00 | 140031 | -2.67% |
| 04 May 2023 | 166.65 | 167.95 | 169.65 | 166.10 | 119995 | -0.42% |
| 03 May 2023 | 167.35 | 167.50 | 168.60 | 165.95 | 111533 | -0.36% |
| 02 May 2023 | 167.95 | 167.90 | 170.80 | 167.50 | 73684 | 0.51% |
| 28 Apr 2023 | 167.10 | 168.60 | 171.15 | 166.60 | 177929 | -0.95% |
| 27 Apr 2023 | 168.70 | 168.65 | 169.70 | 166.50 | 159210 | 0.84% |
| 26 Apr 2023 | 167.30 | 169.80 | 171.40 | 166.15 | 300520 | -1.30% |
| 25 Apr 2023 | 169.50 | 173.05 | 173.80 | 169.05 | 93478 | -2.08% |
| 24 Apr 2023 | 173.10 | 176.70 | 177.90 | 171.50 | 126579 | -1.17% |
| 21 Apr 2023 | 175.15 | 168.00 | 176.70 | 167.10 | 236422 | 3.36% |
| 20 Apr 2023 | 169.45 | 168.45 | 170.85 | 168.45 | 66300 | 0.59% |
| 19 Apr 2023 | 168.45 | 172.40 | 173.55 | 166.30 | 167980 | -2.32% |
| 18 Apr 2023 | 172.45 | 171.35 | 173.70 | 170.50 | 59200 | 1.14% |
| 17 Apr 2023 | 170.50 | 173.00 | 174.15 | 169.25 | 95376 | -2.32% |
| 13 Apr 2023 | 174.55 | 174.00 | 177.20 | 173.20 | 167337 | 0.32% |
| 12 Apr 2023 | 174.00 | 170.05 | 175.50 | 169.30 | 342153 | 2.41% |
| 11 Apr 2023 | 169.90 | 171.00 | 172.15 | 168.00 | 153543 | -0.21% |
| 10 Apr 2023 | 170.25 | 167.65 | 172.10 | 166.15 | 304340 | 1.55% |
| 06 Apr 2023 | 167.65 | 165.90 | 169.00 | 162.15 | 187729 | 1.09% |
| 05 Apr 2023 | 165.85 | 164.65 | 167.50 | 163.00 | 111258 | 1.38% |
| 03 Apr 2023 | 163.60 | 162.35 | 166.00 | 162.35 | 87147 | 0.74% |
| 31 Mar 2023 | 162.40 | 161.70 | 165.60 | 161.00 | 164360 | 1.00% |
| 29 Mar 2023 | 160.80 | 162.20 | 164.20 | 160.00 | 181514 | -0.40% |
| 28 Mar 2023 | 161.45 | 167.80 | 168.15 | 159.35 | 132918 | -2.21% |
| 27 Mar 2023 | 165.10 | 158.50 | 169.70 | 156.85 | 822911 | 4.79% |
| 24 Mar 2023 | 157.55 | 155.75 | 159.00 | 154.55 | 102577 | 1.16% |
| 23 Mar 2023 | 155.75 | 157.10 | 159.05 | 155.55 | 77520 | -1.11% |
| 22 Mar 2023 | 157.50 | 161.40 | 161.40 | 155.65 | 95117 | -1.62% |
| 21 Mar 2023 | 160.10 | 158.50 | 161.05 | 155.55 | 111604 | 1.23% |
| 20 Mar 2023 | 158.15 | 160.30 | 160.80 | 155.90 | 123040 | -0.75% |
| 17 Mar 2023 | 159.35 | 161.00 | 165.25 | 158.00 | 161323 | 0.03% |
| 16 Mar 2023 | 159.30 | 162.30 | 163.00 | 156.20 | 229711 | -2.60% |
| 15 Mar 2023 | 163.55 | 165.80 | 167.30 | 162.50 | 129746 | 0.06% |
| 14 Mar 2023 | 163.45 | 165.50 | 169.00 | 162.60 | 214135 | -2.30% |
| 13 Mar 2023 | 167.30 | 173.30 | 176.35 | 165.55 | 187797 | -4.48% |
| 10 Mar 2023 | 175.15 | 176.00 | 179.50 | 173.10 | 468904 | -0.54% |
| 09 Mar 2023 | 176.10 | 169.15 | 179.80 | 168.65 | 1049029 | 4.51% |
| 08 Mar 2023 | 168.50 | 165.55 | 172.85 | 165.45 | 240285 | 0.96% |
| 06 Mar 2023 | 166.90 | 167.80 | 173.90 | 165.20 | 364757 | 0.57% |
| 03 Mar 2023 | 165.95 | 164.55 | 167.90 | 163.95 | 137172 | 1.34% |
| 02 Mar 2023 | 163.75 | 162.70 | 168.70 | 162.00 | 333449 | 0.49% |
| 01 Mar 2023 | 162.95 | 162.00 | 166.70 | 160.95 | 175050 | 0.43% |
| 28 Feb 2023 | 162.25 | 162.95 | 165.20 | 160.75 | 178409 | 0.34% |
| 27 Feb 2023 | 161.70 | 165.95 | 167.05 | 159.70 | 191666 | -2.47% |
| 24 Feb 2023 | 165.80 | 161.45 | 167.50 | 160.55 | 420536 | 3.59% |
| 23 Feb 2023 | 160.05 | 164.80 | 164.80 | 159.25 | 205943 | -0.22% |
| 22 Feb 2023 | 160.40 | 167.00 | 170.80 | 160.00 | 678235 | -4.41% |
| 21 Feb 2023 | 167.80 | 170.10 | 174.70 | 164.00 | 1106640 | -1.67% |
| 20 Feb 2023 | 170.65 | 163.20 | 175.70 | 162.75 | 2462149 | 4.98% |
| 17 Feb 2023 | 162.55 | 166.90 | 171.80 | 161.40 | 429587 | -3.01% |
| 16 Feb 2023 | 167.60 | 165.40 | 170.00 | 163.00 | 661206 | 1.06% |
| 15 Feb 2023 | 165.85 | 164.30 | 168.15 | 160.15 | 875241 | -1.13% |
| 14 Feb 2023 | 167.75 | 149.00 | 173.00 | 145.35 | 6292300 | 13.50% |
| 13 Feb 2023 | 147.80 | 148.00 | 148.80 | 146.00 | 103600 | 1.06% |
| 10 Feb 2023 | 146.25 | 146.00 | 148.00 | 143.10 | 145353 | 0.48% |
| 09 Feb 2023 | 145.55 | 146.85 | 146.95 | 142.55 | 74656 | 0.21% |
| 08 Feb 2023 | 145.25 | 142.95 | 148.20 | 139.35 | 203213 | 2.36% |
| 07 Feb 2023 | 141.90 | 141.60 | 145.00 | 138.45 | 328161 | 0.21% |
| 06 Feb 2023 | 141.60 | 143.60 | 144.90 | 140.20 | 131038 | -0.70% |
| 03 Feb 2023 | 142.60 | 137.65 | 143.25 | 135.50 | 88861 | 3.60% |
| 02 Feb 2023 | 137.65 | 134.85 | 140.35 | 134.85 | 64654 | -0.15% |
| 01 Feb 2023 | 137.85 | 141.30 | 145.00 | 136.25 | 256180 | -2.23% |
| 31 Jan 2023 | 141.00 | 138.90 | 142.45 | 135.10 | 89941 | 3.45% |
| 30 Jan 2023 | 136.30 | 138.00 | 139.20 | 132.25 | 95945 | 0.11% |
| 27 Jan 2023 | 136.15 | 140.55 | 140.55 | 135.00 | 97620 | -2.16% |
| 25 Jan 2023 | 139.15 | 142.70 | 142.70 | 137.00 | 73615 | -1.76% |
| 24 Jan 2023 | 141.65 | 142.20 | 142.35 | 139.20 | 27201 | 0.60% |
| 23 Jan 2023 | 140.80 | 141.10 | 142.10 | 139.00 | 28507 | 0.54% |
| 20 Jan 2023 | 140.05 | 140.50 | 141.65 | 138.65 | 44237 | -0.39% |
| 19 Jan 2023 | 140.60 | 143.40 | 143.40 | 139.05 | 48207 | -1.09% |
| 18 Jan 2023 | 142.15 | 138.80 | 142.95 | 136.80 | 228022 | 3.16% |
| 17 Jan 2023 | 137.80 | 140.50 | 140.90 | 137.30 | 43722 | -0.79% |
| 16 Jan 2023 | 138.90 | 138.50 | 139.35 | 135.30 | 56389 | 1.94% |
| 13 Jan 2023 | 136.25 | 136.00 | 138.90 | 135.05 | 61358 | 0.29% |
| 12 Jan 2023 | 135.85 | 141.40 | 141.40 | 135.25 | 79344 | -3.00% |
| 11 Jan 2023 | 140.05 | 136.05 | 142.10 | 134.55 | 236151 | 3.05% |
| 10 Jan 2023 | 135.90 | 138.00 | 138.05 | 133.50 | 102725 | -1.56% |
| 09 Jan 2023 | 138.05 | 139.00 | 141.00 | 138.00 | 54585 | 0.62% |
| 06 Jan 2023 | 137.20 | 140.05 | 141.30 | 136.25 | 85275 | -1.86% |
| 05 Jan 2023 | 139.80 | 141.25 | 141.90 | 138.75 | 65576 | -1.58% |
| 04 Jan 2023 | 142.05 | 143.80 | 144.15 | 140.00 | 97626 | -0.32% |
| 03 Jan 2023 | 142.50 | 141.85 | 144.50 | 141.00 | 43448 | 1.35% |
| 02 Jan 2023 | 140.60 | 145.75 | 145.75 | 139.00 | 234775 | -2.09% |
| 30 Dec 2022 | 143.60 | 147.05 | 148.75 | 142.50 | 41613 | -0.42% |
| 29 Dec 2022 | 144.20 | 144.00 | 145.50 | 141.60 | 46416 | 0.45% |
| 28 Dec 2022 | 143.55 | 144.50 | 144.50 | 139.80 | 37023 | 0.07% |
| 27 Dec 2022 | 143.45 | 140.95 | 144.00 | 140.15 | 38600 | 1.77% |
| 26 Dec 2022 | 140.95 | 138.00 | 144.25 | 136.10 | 144486 | 4.33% |
| 23 Dec 2022 | 135.10 | 139.95 | 141.10 | 134.10 | 205565 | -5.26% |
| 22 Dec 2022 | 142.60 | 143.00 | 144.80 | 140.05 | 184121 | 0.00% |
| 21 Dec 2022 | 142.60 | 149.00 | 149.00 | 140.10 | 216119 | -3.91% |
| 20 Dec 2022 | 148.40 | 150.90 | 150.90 | 147.00 | 115748 | -1.69% |
| 19 Dec 2022 | 150.95 | 148.55 | 153.90 | 147.85 | 214645 | 1.96% |
| 16 Dec 2022 | 148.05 | 147.10 | 150.50 | 144.25 | 209983 | 1.02% |
| 15 Dec 2022 | 146.55 | 151.90 | 152.20 | 146.10 | 74693 | -1.94% |
| 14 Dec 2022 | 149.45 | 153.35 | 153.50 | 149.05 | 77965 | -1.77% |
| 13 Dec 2022 | 152.15 | 150.75 | 154.90 | 148.25 | 354637 | 1.84% |
| 12 Dec 2022 | 149.40 | 147.60 | 151.90 | 147.00 | 108079 | 0.20% |
| 09 Dec 2022 | 149.10 | 152.00 | 152.25 | 147.55 | 104747 | -1.81% |
| 08 Dec 2022 | 151.85 | 150.15 | 152.95 | 147.15 | 145727 | 1.20% |
| 07 Dec 2022 | 150.05 | 152.20 | 153.00 | 148.20 | 82619 | -1.32% |
| 06 Dec 2022 | 152.05 | 153.35 | 154.25 | 148.95 | 162699 | 0.33% |
| 05 Dec 2022 | 151.55 | 147.00 | 154.40 | 145.50 | 182840 | 3.31% |
| 02 Dec 2022 | 146.70 | 146.75 | 148.70 | 145.40 | 166289 | 0.48% |
| 01 Dec 2022 | 146.00 | 147.45 | 148.40 | 145.30 | 94489 | -0.68% |
| 30 Nov 2022 | 147.00 | 150.00 | 150.00 | 145.05 | 213488 | -1.80% |
| 29 Nov 2022 | 149.70 | 148.85 | 150.95 | 147.30 | 330345 | 1.39% |
| 28 Nov 2022 | 147.65 | 149.75 | 149.95 | 145.00 | 350364 | -0.64% |
| 25 Nov 2022 | 148.60 | 149.50 | 150.95 | 147.00 | 355578 | 0.27% |
| 24 Nov 2022 | 148.20 | 146.25 | 150.20 | 146.25 | 192741 | 1.54% |
| 23 Nov 2022 | 145.95 | 140.80 | 148.00 | 137.80 | 229689 | 3.66% |
| 22 Nov 2022 | 140.80 | 144.00 | 145.75 | 139.95 | 97648 | -1.57% |
| 21 Nov 2022 | 143.05 | 141.60 | 143.90 | 141.60 | 53780 | -0.38% |
| 18 Nov 2022 | 143.60 | 143.65 | 144.40 | 140.80 | 108374 | 1.41% |
| 17 Nov 2022 | 141.60 | 142.70 | 144.20 | 141.20 | 63283 | 0.32% |
| 16 Nov 2022 | 141.15 | 139.20 | 141.80 | 139.20 | 102854 | 0.43% |
| 15 Nov 2022 | 140.55 | 142.15 | 144.75 | 139.40 | 112692 | -1.13% |
| 14 Nov 2022 | 142.15 | 142.25 | 143.95 | 140.05 | 66986 | -0.07% |
| 11 Nov 2022 | 142.25 | 144.10 | 146.95 | 140.10 | 125185 | -0.35% |
| 10 Nov 2022 | 142.75 | 143.35 | 146.00 | 142.05 | 162024 | -2.89% |
| 09 Nov 2022 | 147.00 | 154.00 | 154.35 | 144.05 | 265217 | -3.76% |
| 07 Nov 2022 | 152.75 | 154.55 | 155.00 | 151.85 | 282821 | 0.76% |
| 04 Nov 2022 | 151.60 | 150.65 | 155.75 | 146.00 | 695809 | 1.54% |
| 03 Nov 2022 | 149.30 | 144.80 | 150.90 | 141.20 | 1097028 | 3.97% |
| 02 Nov 2022 | 143.60 | 147.35 | 148.75 | 143.00 | 158045 | -2.38% |
| 01 Nov 2022 | 147.10 | 145.10 | 150.70 | 145.10 | 302042 | 0.17% |
| 31 Oct 2022 | 146.85 | 146.95 | 148.95 | 145.20 | 336112 | 1.73% |
| 28 Oct 2022 | 144.35 | 145.10 | 148.00 | 143.20 | 333378 | 0.24% |
| 27 Oct 2022 | 144.00 | 137.75 | 147.85 | 137.75 | 924772 | 4.54% |
| 25 Oct 2022 | 137.75 | 139.90 | 139.90 | 137.00 | 104943 | -0.83% |
| 24 Oct 2022 | 138.90 | 137.40 | 139.70 | 137.35 | 199000 | 2.89% |
| 21 Oct 2022 | 135.00 | 138.90 | 139.50 | 134.05 | 136873 | -2.07% |
| 20 Oct 2022 | 137.85 | 135.00 | 139.45 | 133.65 | 323176 | 2.76% |
| 19 Oct 2022 | 134.15 | 132.25 | 137.30 | 132.25 | 565333 | 1.63% |
| 18 Oct 2022 | 132.00 | 137.15 | 137.50 | 131.65 | 126180 | -1.90% |
| 17 Oct 2022 | 134.55 | 128.85 | 137.20 | 127.25 | 264490 | 4.42% |
| 14 Oct 2022 | 128.85 | 132.00 | 134.00 | 128.05 | 82876 | -0.62% |
| 13 Oct 2022 | 129.65 | 135.90 | 136.20 | 127.85 | 170142 | -3.82% |
| 12 Oct 2022 | 134.80 | 134.00 | 135.20 | 132.50 | 115922 | 1.39% |
| 11 Oct 2022 | 132.95 | 133.00 | 136.40 | 131.25 | 265165 | -0.26% |
| 10 Oct 2022 | 133.30 | 132.90 | 136.60 | 129.80 | 281705 | 0.83% |
| 07 Oct 2022 | 132.20 | 128.85 | 132.95 | 127.60 | 166332 | 2.60% |
| 06 Oct 2022 | 128.85 | 130.00 | 131.40 | 127.00 | 126108 | -0.04% |
| 04 Oct 2022 | 128.90 | 125.35 | 129.80 | 125.35 | 174205 | 2.91% |
| 03 Oct 2022 | 125.25 | 128.00 | 129.80 | 124.00 | 183387 | -1.38% |
| 30 Sep 2022 | 127.00 | 126.00 | 127.95 | 123.55 | 134603 | 1.68% |
| 29 Sep 2022 | 124.90 | 124.80 | 126.95 | 122.10 | 53372 | 2.17% |
| 28 Sep 2022 | 122.25 | 123.40 | 127.00 | 121.10 | 147973 | -1.09% |
| 27 Sep 2022 | 123.60 | 121.25 | 127.20 | 119.45 | 122314 | 3.82% |
| 26 Sep 2022 | 119.05 | 123.50 | 126.30 | 118.80 | 81402 | -3.53% |
| 23 Sep 2022 | 123.40 | 124.50 | 126.80 | 122.50 | 72254 | -2.37% |
| 22 Sep 2022 | 126.40 | 125.50 | 127.15 | 124.55 | 41791 | 0.72% |
| 21 Sep 2022 | 125.50 | 127.75 | 127.75 | 124.50 | 72134 | 0.56% |
| 20 Sep 2022 | 124.80 | 126.40 | 128.35 | 124.55 | 91965 | -0.28% |
| 19 Sep 2022 | 125.15 | 127.00 | 129.95 | 124.90 | 62166 | -0.28% |
| 16 Sep 2022 | 125.50 | 127.90 | 128.25 | 123.00 | 95545 | -1.14% |
| 15 Sep 2022 | 126.95 | 130.50 | 130.65 | 126.50 | 49243 | -1.28% |
| 14 Sep 2022 | 128.60 | 128.50 | 130.90 | 128.00 | 83382 | -1.27% |
| 13 Sep 2022 | 130.25 | 131.00 | 131.35 | 128.00 | 133156 | 0.66% |
| 12 Sep 2022 | 129.40 | 128.00 | 131.80 | 126.10 | 118656 | 2.62% |
| 09 Sep 2022 | 126.10 | 126.00 | 128.20 | 125.80 | 29877 | -0.04% |
| 08 Sep 2022 | 126.15 | 129.70 | 129.70 | 125.80 | 72478 | -1.48% |
| 07 Sep 2022 | 128.05 | 126.30 | 130.05 | 125.50 | 71688 | -0.54% |
| 06 Sep 2022 | 128.75 | 130.65 | 132.40 | 127.05 | 94222 | -0.39% |
| 05 Sep 2022 | 129.25 | 127.95 | 132.00 | 127.50 | 182580 | 1.65% |
| 02 Sep 2022 | 127.15 | 125.25 | 129.50 | 125.10 | 146853 | 1.11% |
| 01 Sep 2022 | 125.75 | 122.95 | 127.05 | 122.15 | 114474 | 2.32% |
| 30 Aug 2022 | 122.90 | 127.85 | 127.90 | 122.45 | 107322 | -2.23% |
| 29 Aug 2022 | 125.70 | 121.00 | 126.90 | 120.85 | 113553 | 3.24% |
| 26 Aug 2022 | 121.75 | 124.00 | 124.00 | 121.05 | 63772 | -0.49% |
| 25 Aug 2022 | 122.35 | 124.00 | 125.40 | 122.00 | 94400 | -1.25% |
| 24 Aug 2022 | 123.90 | 125.20 | 126.75 | 122.80 | 82286 | -1.31% |
| 23 Aug 2022 | 125.55 | 126.00 | 127.75 | 124.10 | 78160 | -0.12% |
| 22 Aug 2022 | 125.70 | 127.10 | 127.95 | 124.90 | 97991 | -1.10% |
| 19 Aug 2022 | 127.10 | 128.80 | 130.00 | 126.10 | 106522 | -1.09% |
| 18 Aug 2022 | 128.50 | 131.80 | 132.80 | 128.05 | 104070 | -1.53% |
| 17 Aug 2022 | 130.50 | 132.50 | 133.75 | 129.55 | 82682 | -0.38% |
| 16 Aug 2022 | 131.00 | 128.10 | 132.60 | 128.10 | 77626 | 1.08% |
| 12 Aug 2022 | 129.60 | 131.90 | 133.10 | 128.65 | 102844 | -1.74% |
| 11 Aug 2022 | 131.90 | 134.80 | 136.30 | 130.70 | 74490 | -0.34% |
| 10 Aug 2022 | 132.35 | 136.10 | 136.85 | 129.25 | 214493 | -2.07% |
| 08 Aug 2022 | 135.15 | 135.05 | 137.00 | 134.40 | 101609 | -0.22% |
| 05 Aug 2022 | 135.45 | 138.00 | 139.80 | 135.05 | 145708 | -1.88% |
| 04 Aug 2022 | 138.05 | 142.30 | 143.40 | 133.50 | 568277 | -2.95% |
| 03 Aug 2022 | 142.25 | 138.50 | 144.70 | 136.05 | 572134 | 3.04% |
| 02 Aug 2022 | 138.05 | 142.00 | 142.45 | 137.50 | 226300 | -2.23% |
| 01 Aug 2022 | 141.20 | 137.90 | 143.00 | 136.50 | 336947 | 3.44% |
| 29 Jul 2022 | 136.50 | 137.90 | 138.85 | 135.50 | 149850 | -0.04% |
| 28 Jul 2022 | 136.55 | 137.25 | 140.00 | 135.50 | 274622 | 0.59% |
| 27 Jul 2022 | 135.75 | 135.90 | 138.80 | 133.95 | 209564 | 0.52% |
| 26 Jul 2022 | 135.05 | 133.05 | 138.55 | 132.60 | 318007 | 1.12% |
| 25 Jul 2022 | 133.55 | 134.90 | 137.00 | 132.55 | 105981 | -1.15% |
| 22 Jul 2022 | 135.10 | 135.45 | 139.70 | 133.55 | 157053 | -0.22% |
| 21 Jul 2022 | 135.40 | 136.45 | 138.00 | 134.25 | 81259 | -0.37% |
| 20 Jul 2022 | 135.90 | 140.70 | 140.85 | 135.50 | 256591 | -3.69% |
| 19 Jul 2022 | 141.10 | 134.00 | 142.95 | 133.50 | 591419 | 4.91% |
| 18 Jul 2022 | 134.50 | 135.75 | 136.20 | 133.40 | 144189 | -0.55% |
| 15 Jul 2022 | 135.25 | 133.70 | 136.50 | 130.75 | 161074 | 2.11% |
| 14 Jul 2022 | 132.45 | 136.80 | 139.50 | 132.00 | 438107 | -3.00% |
| 13 Jul 2022 | 136.55 | 131.00 | 138.70 | 125.15 | 785681 | 5.40% |
| 12 Jul 2022 | 129.55 | 130.10 | 136.00 | 128.30 | 327436 | -0.54% |
| 11 Jul 2022 | 130.25 | 131.00 | 133.75 | 129.65 | 203908 | -1.36% |
| 08 Jul 2022 | 132.05 | 127.80 | 133.60 | 123.00 | 337202 | 4.18% |
| 07 Jul 2022 | 126.75 | 125.45 | 128.80 | 125.45 | 96843 | 0.60% |
| 06 Jul 2022 | 126.00 | 127.10 | 130.05 | 125.00 | 345408 | 0.32% |
| 05 Jul 2022 | 125.60 | 118.10 | 127.80 | 118.10 | 476204 | 5.59% |
| 04 Jul 2022 | 118.95 | 119.70 | 121.80 | 117.25 | 102547 | 0.04% |
| 01 Jul 2022 | 118.90 | 118.90 | 121.90 | 117.80 | 78356 | 0.76% |
| 30 Jun 2022 | 118.00 | 119.70 | 121.95 | 117.00 | 110540 | -0.67% |
| 29 Jun 2022 | 118.80 | 114.40 | 122.80 | 114.30 | 423086 | 4.03% |
| 28 Jun 2022 | 114.20 | 113.95 | 115.90 | 113.45 | 47260 | 0.62% |
| 27 Jun 2022 | 113.50 | 114.50 | 116.65 | 112.15 | 109991 | -0.70% |
| 24 Jun 2022 | 114.30 | 113.90 | 115.95 | 113.55 | 60041 | 0.66% |
| 23 Jun 2022 | 113.55 | 113.80 | 115.90 | 111.00 | 112538 | 1.34% |
| 22 Jun 2022 | 112.05 | 113.90 | 113.90 | 111.00 | 48408 | -1.49% |
| 21 Jun 2022 | 113.75 | 109.05 | 116.55 | 107.95 | 182904 | 4.36% |
| 20 Jun 2022 | 109.00 | 115.75 | 116.85 | 105.40 | 284341 | -5.87% |
| 17 Jun 2022 | 115.80 | 117.15 | 117.90 | 110.60 | 177309 | 0.26% |
| 16 Jun 2022 | 115.50 | 121.40 | 122.25 | 111.30 | 219268 | -3.51% |
| 15 Jun 2022 | 119.70 | 117.30 | 121.85 | 116.15 | 256753 | 2.18% |
| 14 Jun 2022 | 117.15 | 119.90 | 123.90 | 116.50 | 159405 | -1.88% |
| 13 Jun 2022 | 119.40 | 124.85 | 124.85 | 117.25 | 264248 | -5.35% |
| 10 Jun 2022 | 126.15 | 125.00 | 128.55 | 125.00 | 132165 | -0.90% |
| 09 Jun 2022 | 127.30 | 124.10 | 133.90 | 124.10 | 797733 | 1.39% |
| 08 Jun 2022 | 125.55 | 127.80 | 128.65 | 123.70 | 221963 | -1.49% |
| 07 Jun 2022 | 127.45 | 127.00 | 131.70 | 126.00 | 439961 | -0.20% |
| 06 Jun 2022 | 127.70 | 124.00 | 134.85 | 122.00 | 1257158 | 3.86% |
| 03 Jun 2022 | 122.95 | 126.45 | 127.50 | 122.35 | 139414 | -1.72% |
| 02 Jun 2022 | 125.10 | 122.00 | 127.25 | 122.00 | 183686 | 2.04% |
| 01 Jun 2022 | 122.60 | 124.45 | 127.70 | 121.00 | 283797 | -1.25% |
| 31 May 2022 | 124.15 | 122.20 | 125.40 | 118.50 | 341271 | 1.60% |
| 30 May 2022 | 122.20 | 119.10 | 124.05 | 114.85 | 267467 | -0.89% |
| 27 May 2022 | 123.30 | 121.95 | 127.05 | 116.25 | 263950 | 2.37% |
| 26 May 2022 | 120.45 | 115.80 | 122.15 | 111.25 | 118070 | 4.02% |
| 25 May 2022 | 115.80 | 120.00 | 120.25 | 112.50 | 153831 | -2.53% |
| 24 May 2022 | 118.80 | 123.45 | 124.10 | 117.55 | 91928 | -3.30% |
| 23 May 2022 | 122.85 | 128.00 | 130.45 | 121.80 | 301245 | -1.80% |
| 20 May 2022 | 125.10 | 117.35 | 127.50 | 113.45 | 393338 | 10.46% |
| 19 May 2022 | 113.25 | 114.00 | 117.55 | 111.95 | 102946 | -4.59% |
| 18 May 2022 | 118.70 | 116.30 | 119.95 | 113.80 | 130138 | 2.06% |
| 17 May 2022 | 116.30 | 112.30 | 117.80 | 110.50 | 161261 | 4.35% |
| 16 May 2022 | 111.45 | 106.60 | 115.55 | 106.05 | 207561 | 4.55% |
| 13 May 2022 | 106.60 | 107.25 | 111.25 | 106.00 | 126725 | 1.77% |
| 12 May 2022 | 104.75 | 105.00 | 108.55 | 103.60 | 249680 | -4.90% |
| 11 May 2022 | 110.15 | 114.50 | 115.70 | 98.80 | 834342 | -3.04% |
| 10 May 2022 | 113.60 | 117.10 | 121.00 | 112.00 | 230355 | -2.82% |
| 09 May 2022 | 116.90 | 120.00 | 122.20 | 115.55 | 253845 | -2.83% |
| 06 May 2022 | 120.30 | 119.40 | 124.05 | 118.80 | 178481 | -1.72% |
| 05 May 2022 | 122.40 | 126.00 | 129.70 | 121.05 | 210473 | -0.16% |
| 04 May 2022 | 122.60 | 129.75 | 132.30 | 118.00 | 591343 | -5.26% |
| 02 May 2022 | 129.40 | 128.10 | 131.85 | 128.00 | 136456 | -1.22% |
| 29 Apr 2022 | 131.00 | 131.05 | 136.75 | 130.05 | 687940 | -1.47% |
| 28 Apr 2022 | 132.95 | 134.40 | 139.50 | 132.05 | 722055 | 0.45% |
| 27 Apr 2022 | 132.35 | 127.25 | 134.50 | 127.00 | 271581 | 1.85% |
| 26 Apr 2022 | 129.95 | 131.40 | 133.15 | 129.30 | 201216 | 0.23% |
| 25 Apr 2022 | 129.65 | 127.10 | 133.35 | 126.30 | 347925 | 0.19% |
| 22 Apr 2022 | 129.40 | 129.00 | 134.95 | 128.00 | 440044 | -1.26% |
| 21 Apr 2022 | 131.05 | 130.50 | 134.95 | 127.35 | 1024682 | 3.88% |
| 20 Apr 2022 | 126.15 | 117.50 | 129.50 | 117.50 | 871948 | 6.32% |
| 19 Apr 2022 | 118.65 | 120.00 | 125.50 | 117.15 | 313838 | -0.34% |
| 18 Apr 2022 | 119.05 | 122.90 | 122.90 | 116.05 | 334066 | -2.74% |
| 13 Apr 2022 | 122.40 | 125.45 | 127.20 | 121.30 | 289135 | -1.49% |
| 12 Apr 2022 | 124.25 | 130.00 | 130.50 | 119.05 | 629681 | -3.23% |
| 11 Apr 2022 | 128.40 | 125.45 | 132.70 | 125.00 | 1868829 | 5.55% |
| 08 Apr 2022 | 121.65 | 106.55 | 124.90 | 106.20 | 1772455 | 14.17% |
| 07 Apr 2022 | 106.55 | 107.95 | 108.85 | 105.80 | 98840 | -1.11% |
| 06 Apr 2022 | 107.75 | 109.00 | 109.45 | 107.10 | 109462 | -1.01% |
| 05 Apr 2022 | 108.85 | 107.45 | 110.45 | 107.40 | 290181 | 1.68% |
| 04 Apr 2022 | 107.05 | 106.35 | 107.90 | 104.65 | 270565 | 0.66% |
| 01 Apr 2022 | 106.35 | 102.00 | 107.95 | 102.00 | 288360 | 3.81% |
| 31 Mar 2022 | 102.45 | 100.50 | 103.95 | 100.50 | 62423 | -0.15% |
| 30 Mar 2022 | 102.60 | 103.85 | 103.85 | 102.05 | 36337 | 2.40% |
| 29 Mar 2022 | 100.20 | 101.30 | 104.40 | 97.95 | 171819 | -1.52% |
| 28 Mar 2022 | 101.75 | 103.40 | 103.40 | 100.40 | 71585 | -0.20% |
| 25 Mar 2022 | 101.95 | 105.55 | 105.55 | 101.00 | 98874 | -2.02% |
| 24 Mar 2022 | 104.05 | 101.15 | 108.90 | 101.15 | 60163 | 1.76% |
| 23 Mar 2022 | 102.25 | 104.20 | 104.80 | 101.85 | 91125 | -0.68% |
| 22 Mar 2022 | 102.95 | 106.00 | 106.20 | 102.00 | 97530 | -1.67% |
| 21 Mar 2022 | 104.70 | 106.70 | 110.00 | 104.00 | 85549 | -2.33% |
| 17 Mar 2022 | 107.20 | 108.35 | 108.40 | 105.00 | 152937 | 1.61% |
| 16 Mar 2022 | 105.50 | 105.25 | 109.20 | 103.40 | 173781 | 2.18% |
| 15 Mar 2022 | 103.25 | 107.90 | 109.40 | 102.05 | 196598 | -2.09% |
| 14 Mar 2022 | 105.45 | 99.80 | 114.65 | 98.05 | 919041 | 7.71% |
| 11 Mar 2022 | 97.90 | 102.45 | 102.50 | 90.35 | 107985 | -1.76% |
| 10 Mar 2022 | 99.65 | 101.80 | 101.80 | 98.05 | 82577 | 0.25% |
| 09 Mar 2022 | 99.40 | 97.75 | 101.40 | 95.60 | 172416 | 2.53% |
| 08 Mar 2022 | 96.95 | 95.15 | 98.50 | 92.75 | 94043 | 1.47% |
| 07 Mar 2022 | 95.55 | 96.90 | 97.30 | 95.00 | 58594 | -2.50% |
| 04 Mar 2022 | 98.00 | 98.05 | 100.45 | 96.00 | 54382 | -0.71% |
| 03 Mar 2022 | 98.70 | 100.00 | 102.45 | 97.45 | 166472 | -0.50% |
| 02 Mar 2022 | 99.20 | 95.95 | 99.90 | 93.00 | 191442 | 3.17% |
| 28 Feb 2022 | 96.15 | 89.90 | 101.40 | 87.90 | 652965 | 6.71% |
| 25 Feb 2022 | 90.10 | 89.10 | 92.40 | 89.10 | 59177 | 3.38% |
| 24 Feb 2022 | 87.15 | 92.00 | 92.00 | 87.00 | 127684 | -5.53% |
| 23 Feb 2022 | 92.25 | 92.20 | 94.00 | 89.85 | 83387 | 2.27% |
| 22 Feb 2022 | 90.20 | 87.10 | 91.35 | 86.65 | 67722 | -0.55% |
| 21 Feb 2022 | 90.70 | 91.05 | 92.95 | 88.50 | 66197 | -0.77% |
| 18 Feb 2022 | 91.40 | 93.30 | 97.00 | 91.05 | 117158 | -3.59% |
| 17 Feb 2022 | 94.80 | 98.00 | 100.00 | 94.60 | 90968 | -2.32% |
| 16 Feb 2022 | 97.05 | 97.40 | 99.60 | 96.15 | 38310 | 0.47% |
| 15 Feb 2022 | 96.60 | 96.00 | 97.50 | 94.05 | 61015 | 1.20% |
| 14 Feb 2022 | 95.45 | 95.25 | 98.45 | 93.25 | 233540 | -4.02% |
| 11 Feb 2022 | 99.45 | 102.40 | 102.40 | 99.10 | 66772 | -1.68% |
| 10 Feb 2022 | 101.15 | 101.00 | 101.95 | 99.15 | 47625 | 1.20% |
| 09 Feb 2022 | 99.95 | 101.35 | 101.35 | 98.15 | 41941 | 0.65% |
| 08 Feb 2022 | 99.30 | 101.80 | 101.80 | 98.05 | 81308 | -0.50% |
| 07 Feb 2022 | 99.80 | 102.10 | 103.40 | 98.10 | 100709 | -2.63% |
| 04 Feb 2022 | 102.50 | 103.00 | 105.00 | 102.05 | 130146 | 0.59% |
| 03 Feb 2022 | 101.90 | 103.00 | 105.20 | 101.10 | 127726 | -1.45% |
| 02 Feb 2022 | 103.40 | 102.80 | 106.00 | 102.60 | 218812 | 2.38% |
| 01 Feb 2022 | 101.00 | 108.00 | 109.90 | 99.00 | 465587 | -4.13% |
| 31 Jan 2022 | 105.35 | 105.00 | 107.00 | 102.25 | 164805 | 2.18% |
| 28 Jan 2022 | 103.10 | 109.70 | 112.20 | 101.60 | 485605 | -0.67% |
| 27 Jan 2022 | 103.80 | 100.50 | 105.45 | 97.55 | 288610 | 1.32% |
| 25 Jan 2022 | 102.45 | 93.00 | 103.40 | 93.00 | 168732 | 7.28% |
| 24 Jan 2022 | 95.50 | 101.95 | 101.95 | 94.50 | 122672 | -4.16% |
| 21 Jan 2022 | 99.65 | 100.85 | 100.95 | 99.00 | 80931 | -1.19% |
| 20 Jan 2022 | 100.85 | 101.90 | 102.50 | 99.50 | 94324 | 0.30% |
| 19 Jan 2022 | 100.55 | 99.85 | 103.55 | 99.75 | 104519 | -0.30% |
| 18 Jan 2022 | 100.85 | 103.90 | 105.00 | 100.40 | 176087 | -2.84% |
| 17 Jan 2022 | 103.80 | 101.70 | 105.45 | 101.55 | 194708 | 4.06% |
| 14 Jan 2022 | 99.75 | 101.30 | 102.25 | 98.25 | 259297 | -1.97% |
| 13 Jan 2022 | 101.75 | 102.10 | 102.90 | 101.00 | 76705 | 0.44% |
| 12 Jan 2022 | 101.30 | 103.35 | 103.60 | 101.00 | 150845 | -0.64% |
| 11 Jan 2022 | 101.95 | 103.70 | 103.75 | 101.00 | 188097 | -1.02% |
| 10 Jan 2022 | 103.00 | 104.70 | 105.20 | 102.10 | 157982 | -0.96% |
| 07 Jan 2022 | 104.00 | 106.75 | 107.75 | 103.10 | 193335 | -2.39% |
| 06 Jan 2022 | 106.55 | 102.70 | 110.70 | 102.15 | 562021 | 4.15% |
| 05 Jan 2022 | 102.30 | 102.25 | 103.90 | 100.50 | 110651 | 0.05% |
| 04 Jan 2022 | 102.25 | 102.00 | 103.75 | 100.60 | 98748 | -0.34% |
| 03 Jan 2022 | 102.60 | 101.85 | 103.60 | 99.95 | 144239 | 2.55% |
| 31 Dec 2021 | 100.05 | 102.00 | 102.30 | 99.20 | 66154 | -0.69% |
| 30 Dec 2021 | 100.75 | 102.65 | 103.90 | 100.00 | 69902 | -0.44% |
| 29 Dec 2021 | 101.20 | 103.95 | 104.85 | 100.65 | 82819 | -2.69% |
| 28 Dec 2021 | 104.00 | 100.15 | 107.20 | 100.15 | 259524 | 5.00% |
| 27 Dec 2021 | 99.05 | 99.00 | 101.80 | 98.50 | 83318 | 0.05% |
| 24 Dec 2021 | 99.00 | 104.40 | 104.65 | 98.05 | 180444 | -3.98% |
| 23 Dec 2021 | 103.10 | 102.90 | 104.45 | 102.00 | 108254 | 1.73% |
| 22 Dec 2021 | 101.35 | 102.45 | 105.80 | 100.30 | 163307 | 0.05% |
| 21 Dec 2021 | 101.30 | 102.00 | 104.40 | 100.30 | 160482 | 2.84% |
| 20 Dec 2021 | 98.50 | 104.30 | 104.30 | 94.00 | 293963 | -4.60% |
| 17 Dec 2021 | 103.25 | 106.00 | 111.70 | 100.15 | 464545 | -2.91% |
| 16 Dec 2021 | 106.35 | 109.25 | 112.50 | 101.10 | 323297 | -1.94% |
| 15 Dec 2021 | 108.45 | 108.00 | 114.95 | 107.10 | 1000886 | 1.54% |
| 14 Dec 2021 | 106.80 | 97.00 | 108.75 | 93.10 | 1170689 | 9.48% |
| 13 Dec 2021 | 97.55 | 100.00 | 104.00 | 93.75 | 348742 | -0.56% |
| 10 Dec 2021 | 98.10 | 93.00 | 103.45 | 92.85 | 1492744 | 8.82% |
| 09 Dec 2021 | 90.15 | 87.45 | 91.20 | 85.40 | 586387 | 4.16% |
| 08 Dec 2021 | 86.55 | 87.90 | 89.00 | 83.00 | 124505 | -0.17% |
| 07 Dec 2021 | 86.70 | 78.25 | 87.95 | 78.25 | 186683 | 10.80% |
| 06 Dec 2021 | 78.25 | 79.00 | 80.95 | 77.50 | 39385 | 0.64% |
| 03 Dec 2021 | 77.75 | 81.45 | 82.25 | 77.50 | 54068 | -2.32% |
| 02 Dec 2021 | 79.60 | 77.10 | 84.85 | 76.95 | 71302 | 2.91% |
| 01 Dec 2021 | 77.35 | 80.70 | 80.70 | 76.50 | 26248 | -1.02% |
| 30 Nov 2021 | 78.15 | 77.00 | 82.00 | 76.10 | 63001 | 0.00% |
| 29 Nov 2021 | 78.15 | 78.00 | 79.85 | 76.10 | 22356 | -2.13% |
| 26 Nov 2021 | 79.85 | 81.95 | 82.40 | 77.55 | 40892 | -2.80% |
| 25 Nov 2021 | 82.15 | 80.20 | 82.95 | 80.00 | 29594 | 2.37% |
| 24 Nov 2021 | 80.25 | 83.55 | 83.55 | 80.00 | 46448 | -0.37% |
| 23 Nov 2021 | 80.55 | 77.10 | 81.50 | 76.55 | 20811 | 2.42% |
| 22 Nov 2021 | 78.65 | 82.15 | 82.90 | 76.15 | 90242 | -4.32% |
| 18 Nov 2021 | 82.20 | 82.20 | 84.50 | 81.55 | 33393 | -0.66% |
| 17 Nov 2021 | 82.75 | 84.05 | 85.00 | 82.00 | 47469 | -0.60% |
| 16 Nov 2021 | 83.25 | 82.25 | 85.80 | 82.25 | 55335 | -0.24% |
| 15 Nov 2021 | 83.45 | 83.15 | 85.00 | 81.45 | 123117 | -5.12% |
| 12 Nov 2021 | 87.95 | 91.00 | 91.50 | 85.80 | 31770 | -2.33% |
| 11 Nov 2021 | 90.05 | 90.55 | 91.45 | 88.75 | 41412 | -0.88% |
| 10 Nov 2021 | 90.85 | 88.30 | 92.35 | 87.30 | 98069 | 3.36% |
| 09 Nov 2021 | 87.90 | 87.30 | 88.90 | 85.55 | 39778 | 1.68% |
| 08 Nov 2021 | 86.45 | 84.10 | 87.90 | 84.10 | 32943 | 0.82% |
| 04 Nov 2021 | 85.75 | 86.90 | 87.90 | 85.20 | 18665 | 0.41% |
| 03 Nov 2021 | 85.40 | 86.55 | 87.20 | 85.05 | 37196 | -2.06% |
| 02 Nov 2021 | 87.20 | 87.40 | 87.80 | 86.05 | 23836 | 1.63% |
| 01 Nov 2021 | 85.80 | 87.90 | 87.90 | 85.55 | 37446 | -0.92% |
| 29 Oct 2021 | 86.60 | 85.80 | 88.55 | 84.10 | 31237 | 1.41% |
| 28 Oct 2021 | 85.40 | 89.05 | 89.95 | 84.25 | 55498 | -4.53% |
| 27 Oct 2021 | 89.45 | 91.35 | 91.65 | 88.25 | 48612 | -0.61% |
| 26 Oct 2021 | 90.00 | 87.30 | 91.00 | 86.55 | 193094 | 5.08% |
| 25 Oct 2021 | 85.65 | 88.95 | 89.25 | 85.20 | 67281 | -0.46% |
| 22 Oct 2021 | 86.05 | 86.55 | 89.85 | 85.05 | 59087 | -1.71% |
| 21 Oct 2021 | 87.55 | 88.85 | 89.00 | 85.30 | 47828 | -1.13% |
| 20 Oct 2021 | 88.55 | 91.00 | 91.15 | 87.05 | 92384 | -2.26% |
| 19 Oct 2021 | 90.60 | 93.35 | 93.35 | 88.00 | 103619 | -0.28% |
| 18 Oct 2021 | 90.85 | 91.00 | 95.00 | 89.95 | 161811 | 1.68% |
| 14 Oct 2021 | 89.35 | 94.15 | 94.15 | 88.50 | 67419 | -3.20% |
| 13 Oct 2021 | 92.30 | 91.05 | 97.00 | 90.00 | 107070 | 0.33% |
| 12 Oct 2021 | 92.00 | 91.40 | 93.35 | 90.20 | 57241 | 0.66% |
| 11 Oct 2021 | 91.40 | 94.70 | 95.10 | 89.50 | 111173 | -2.14% |
| 08 Oct 2021 | 93.40 | 94.50 | 96.10 | 92.45 | 68536 | -2.25% |
| 07 Oct 2021 | 95.55 | 97.00 | 100.50 | 95.05 | 254576 | -0.10% |
| 06 Oct 2021 | 95.65 | 91.40 | 98.00 | 91.40 | 440357 | 5.05% |
| 05 Oct 2021 | 91.05 | 87.60 | 92.40 | 86.30 | 158611 | 4.54% |
| 04 Oct 2021 | 87.10 | 86.00 | 88.00 | 86.00 | 60797 | 0.81% |
| 01 Oct 2021 | 86.40 | 86.50 | 87.75 | 84.30 | 80326 | -0.12% |
| 30 Sep 2021 | 86.50 | 86.05 | 87.75 | 84.80 | 49084 | -0.57% |
| 29 Sep 2021 | 87.00 | 86.90 | 88.50 | 85.25 | 65018 | 0.06% |
| 28 Sep 2021 | 86.95 | 86.80 | 87.50 | 85.30 | 74889 | 1.52% |
| 27 Sep 2021 | 85.65 | 86.45 | 88.00 | 83.05 | 97616 | -0.23% |
| 24 Sep 2021 | 85.85 | 83.80 | 89.70 | 83.50 | 108810 | 2.45% |
| 23 Sep 2021 | 83.80 | 85.15 | 87.20 | 83.55 | 83069 | -1.24% |
| 22 Sep 2021 | 84.85 | 85.30 | 86.00 | 84.10 | 81318 | 0.77% |
| 21 Sep 2021 | 84.20 | 84.90 | 89.60 | 83.05 | 105499 | 0.36% |
| 20 Sep 2021 | 83.90 | 84.90 | 89.90 | 82.55 | 153504 | -3.12% |
| 17 Sep 2021 | 86.60 | 94.45 | 95.30 | 80.05 | 313114 | -8.31% |
